岱宇 (1598)-美商高盛券商分點個股進出

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

岱宇

(1598)

可現股當沖

股價
27.50
漲跌
▼0.35
漲幅
-1.26%
成交量
50張
產業
上市運動休閒
200人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

岱宇 (1598)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/11/20	4	27.78	0	0.00	27.85	4	180	2.21%
2024/11/19	11	27.62	5	27.47	27.70	6	180	3.32%
2024/11/18	1	27.45	8	27.50	27.50	-7	175	-3.98%
2024/11/15	0	0.00	5	27.40	27.30	-5	177	-2.82%
2024/11/14	0	0.00	8	27.30	27.25	-8	178	-4.49%
2024/11/13	1	27.85	4	27.93	28.00	-3	174	-1.72%
2024/11/12	7	28.00	12	27.75	28.00	-5	173	-2.89%
2024/11/11	1	28.50	2	28.40	28.50	-1	172	-0.58%
2024/11/08	3	28.27	5	28.35	28.20	-2	173	-1.15%
2024/11/07	0	0.00	6	28.30	28.20	-6	175	-3.42%
2024/11/06	3	28.60	7	28.59	28.55	-4	174	-2.30%
2024/11/05	9	28.68	0	0.00	29.00	9	175	5.14%
2024/11/04	3	27.97	8	27.88	27.95	-5	179	-2.79%
2024/11/01	20	28.17	5	27.94	28.30	15	189	7.93%
2024/10/30	1	27.20	5	27.13	27.50	-4	187	-2.13%
2024/10/29	6	27.30	1	27.10	27.50	5	189	2.63%
2024/10/28	16	27.01	10	26.85	27.45	6	187	3.19%
2024/10/25	0	0.00	9	27.35	27.35	-9	184	-4.88%
2024/10/24	5	27.30	1	27.05	27.45	4	185	2.16%
2024/10/23	4	27.60	6	27.52	27.40	-2	184	-1.09%
2024/10/22	2	27.88	0	0.00	27.75	2	183	1.09%
2024/10/21	1	27.95	7	27.95	27.95	-6	188	-3.18%
2024/10/18	0	0.00	11	27.94	27.95	-11	194	-5.66%
2024/10/16	1.6	28.70	0	0.00	28.45	1.6	200	0.77%
2024/10/14	2	29.55	0	0.00	28.65	2	206	0.97%
2024/10/11	0	0.00	10	28.65	28.55	-10	208	-4.81%
2024/10/09	0	0.00	20	28.81	28.65	-20	215	-9.30%
2024/10/08	6	29.07	2	28.80	28.90	4	220	1.81%
2024/10/07	8	28.79	5	28.70	28.70	3	236	1.27%
2024/10/04	5	28.84	0	0.00	28.50	5	236	2.11%
2024/10/01	6	29.43	2	29.13	29.30	4	239	1.67%
2024/09/30	13	28.53	0	0.00	28.95	13	237	5.46%
2024/09/27	17	28.59	0	0.00	28.65	17	237	7.15%
2024/09/26	1	28.35	0	0.00	28.40	1	237	0.42%
2024/09/25	1	28.25	0	0.00	28.35	1	239	0.42%
2024/09/24	22	28.51	0	0.00	28.65	22	236	9.30%
2024/09/23	5	28.60	14	28.63	28.75	-9	235	-3.82%
2024/09/20	2	28.75	4	28.63	29.00	-2	233	-0.86%
2024/09/19	8	28.26	0	0.00	28.70	8	233	3.42%
2024/09/16	10	27.72	0	0.00	27.85	10	234	4.26%
2024/09/13	2	27.73	8	27.45	27.75	-6	240	-2.50%
2024/09/12	2	27.60	5	27.40	27.35	-3	243	-1.23%
2024/09/11	0	0.00	5	27.55	27.45	-5	243	-2.05%
2024/09/10	3	28.27	0	0.00	27.55	3	248	1.21%
2024/09/09	0	0.00	10	27.75	27.45	-10	247	-4.04%
2024/09/06	0	0.00	14	28.26	28.35	-14	249	-5.62%
2024/09/05	0	0.00	1	27.90	27.70	-1	247	-0.40%
2024/09/04	0	0.00	17	27.81	27.60	-17	249	-6.82%
2024/09/03	5	28.52	11	28.41	28.70	-6	247	-2.42%
2024/09/02	0	0.00	7	28.73	28.70	-7	249	-2.81%
2024/08/30	1	28.45	28	28.95	29.05	-27	248	-10.84%
2024/08/29	0	0.00	3	27.78	27.95	-3	243	-1.23%
2024/08/28	0	0.00	3	27.45	27.45	-3	243	-1.23%
2024/08/26	9	27.20	23	27.19	27.20	-14	245	-5.70%
2024/08/23	3	27.40	13	27.26	27.30	-10	244	-4.08%
2024/08/22	0	0.00	7	27.54	27.50	-7	245	-2.86%
2024/08/21	0	0.00	3	27.50	27.75	-3	248	-1.21%
2024/08/20	0	0.00	6	27.50	27.60	-6	250	-2.40%
2024/08/19	2	28.05	13	27.65	27.60	-11	253	-4.34%
2024/08/16	2	28.18	23	28.13	28.00	-21	252	-8.31%
2024/08/15	1	27.65	7	27.66	27.80	-6	254	-2.36%
2024/08/14	0	0.00	4	27.69	27.60	-4	259	-1.54%
2024/08/13	1	27.80	1	27.70	27.75	0	271	0.00%
2024/08/12	2	28.20	16	28.08	27.80	-14	287	-4.87%
2024/08/09	21	28.16	3	28.17	28.15	18	300	6.00%
2024/08/08	3	28.08	4	28.04	28.15	-1	313	-0.32%
2024/08/07	5	28.04	0	0.00	28.20	5	315	1.58%
2024/08/06	2	27.20	3	26.92	27.15	-1	314	-0.32%
2024/08/05	2	29.90	27	27.72	27.40	-25	312	-8.00%
2024/08/02	8	30.57	5	30.44	30.35	3	308	0.97%
2024/08/01	15	31.30	0	0.00	31.30	15	306	4.89%
2024/07/31	4	30.75	0	0.00	30.75	4	306	1.31%
2024/07/30	7	30.39	0	0.00	30.60	7	307	2.28%
2024/07/29	4	30.81	11	30.80	30.65	-7	306	-2.28%
2024/07/26	12	30.47	37	30.36	30.60	-25	306	-8.16%
2024/07/23	4	30.89	20	30.88	30.90	-16	304	-5.25%
2024/07/22	3	30.78	63	30.62	30.25	-60	304	-19.70%
2024/07/19	7	30.26	63	30.40	30.35	-56	298	-18.73%
2024/07/18	4	31.03	33	30.82	31.10	-29	302	-9.60%
2024/07/17	19	32.06	0	0.00	31.90	19	301	6.31%
2024/07/16	3	32.17	2	31.90	32.10	1	298	0.34%
2024/07/15	8	32.26	3	32.42	32.00	5	299	1.67%
2024/07/12	24	32.74	0	0.00	32.80	24	297	8.07%
2024/07/11	38	32.82	1	32.55	32.55	37	294	12.56%
2024/07/10	1	32.40	6	32.42	32.55	-5	289	-1.73%
2024/07/09	0	0.00	7	32.65	32.65	-7	283	-2.47%
2024/07/08	36	32.04	0	0.00	32.15	36	266	13.50%
2024/07/05	24	31.94	0	0.00	31.80	24	262	9.16%
2024/07/04	5	31.53	0	0.00	31.55	5	259	1.93%
2024/07/03	10	31.31	1	31.30	31.40	9	261	3.44%
2024/07/02	2	31.18	4	31.25	31.20	-2	260	-0.77%
2024/07/01	6	31.48	0	0.00	31.60	6	259	2.31%
2024/06/26	0	0.00	11	31.60	31.50	-11	257	-4.27%
2024/06/24	0	0.00	20	31.62	31.75	-20	254	-7.85%
2024/06/21	82	32.00	24	31.53	32.20	58	253	22.88%
2024/06/20	17	31.24	1	31.15	31.50	16	247	6.47%
2024/06/19	0	0.00	12	30.55	30.70	-12	242	-4.95%
2024/06/18	0	0.00	10	30.80	30.75	-10	239	-4.17%
2024/06/17	13	30.81	2	30.68	30.95	11	239	4.58%
2024/06/14	1	30.65	0	0.00	30.40	1	236	0.42%
2024/06/13	2	30.53	1	30.60	30.50	1	237	0.42%
2024/06/12	0	0.00	7	30.60	30.50	-7	237	-2.95%
2024/06/11	0	0.00	13	30.98	30.80	-13	237	-5.48%
2024/06/07	13	31.24	0	0.00	31.45	13	237	5.46%
2024/06/06	1	30.95	16	30.85	30.85	-15	238	-6.28%
2024/06/05	3	31.10	1	31.20	30.90	2	242	0.83%
2024/06/04	9	31.25	1	31.20	31.20	8	243	3.28%
2024/06/03	3	31.40	0	0.00	31.40	3	244	1.23%
2024/05/31	9	31.54	14.8	31.55	31.50	-5.8	246	-2.35%
2024/05/30	0	0.00	19	31.87	31.50	-19	255	-7.45%
2024/05/29	5	31.55	0	0.00	31.85	5	259	1.93%
2024/05/28	12	31.19	4	31.23	31.35	8	264	3.03%
2024/05/27	0	0.00	17	30.95	30.90	-17	273	-6.22%
2024/05/24	4	31.51	0	0.00	31.30	4	276	1.44%
2024/05/23	0	0.00	3	31.50	31.15	-3	277	-1.08%
2024/05/20	1	32.15	16	32.39	32.15	-15	280	-5.35%
2024/05/17	13	33.02	25	33.19	33.20	-12	275	-4.35%
2024/05/16	17	33.32	0	0.00	33.30	17	266	6.39%
2024/05/15	1	33.30	39	32.43	32.95	-38	250	-15.17%
2024/05/14	24	32.37	0	0.00	32.95	24	239	10.01%
2024/05/13	8	31.40	0	0.00	31.15	8	226	3.54%
2024/05/09	2	31.35	14	31.96	31.35	-12	224	-5.34%
2024/05/08	21	31.43	0	0.00	32.15	21	220	9.52%
2024/05/06	3	31.07	1	31.00	31.10	2	213	0.94%
2024/05/03	1	31.10	0	0.00	31.00	1	210	0.47%
2024/05/02	13	31.25	0	0.00	31.15	13	208	6.22%
2024/04/30	0	0.00	7	30.75	30.80	-7	207	-3.38%
2024/04/29	4	30.85	0	0.00	30.85	4	207	1.93%
2024/04/26	7	30.60	0	0.00	30.60	7	206	3.38%
2024/04/24	17	30.98	0	0.00	31.30	17	206	8.24%
2024/04/23	17	30.80	0	0.00	30.75	17	201	8.43%
2024/04/22	1	30.60	17	30.57	30.50	-16	201	-7.93%
2024/04/19	5	30.15	19	30.12	30.10	-14	199	-7.01%
2024/04/18	3	30.40	1	30.90	30.80	2	196	1.02%
2024/04/17	0	0.00	3	30.58	30.40	-3	196	-1.52%
2024/04/16	2	30.78	11	30.57	30.35	-9	198	-4.53%
2024/04/15	1	30.95	3	30.95	30.95	-2	197	-1.01%
2024/04/12	2	30.95	1	30.70	30.85	1	201	0.50%
2024/04/11	0	0.00	1	30.90	30.85	-1	201	-0.50%
2024/04/10	1	31.45	11	31.46	31.40	-10	201	-4.97%
2024/04/09	2	31.20	2	31.40	31.60	0	198	0.00%
2024/04/08	2	30.80	0	0.00	30.90	2	195	1.03%
2024/04/03	2	30.75	0	0.00	30.90	2	196	1.02%
2024/04/02	6	30.74	0	0.00	30.65	6	196	3.05%
2024/04/01	4	30.80	0	0.00	30.90	4	198	2.02%
2024/03/29	1	30.75	7	30.74	30.70	-6	201	-2.97%
2024/03/28	0	0.00	7	30.82	30.90	-7	202	-3.45%
2024/03/27	0	0.00	2	30.95	30.85	-2	209	-0.96%
2024/03/26	0	0.00	2	30.55	31.20	-2	214	-0.93%
2024/03/25	0	0.00	5	31.05	30.95	-5	214	-2.33%
2024/03/21	3	30.35	0	0.00	30.50	3	220	1.36%
2024/03/20	2	30.30	0	0.00	30.20	2	226	0.88%
2024/03/19	2	30.75	0	0.00	30.60	2	232	0.86%
2024/03/18	10	30.20	17	30.25	30.85	-7	234	-2.99%
2024/03/15	0	0.00	8	30.50	30.40	-8	236	-3.38%
2024/03/14	0	0.00	6	30.85	30.80	-6	239	-2.51%
2024/03/13	0	0.00	6	31.38	31.15	-6	250	-2.39%
2024/03/12	0	0.00	6	31.63	31.85	-6	253	-2.37%
2024/03/11	3	32.10	0	0.00	31.80	3	257	1.16%
2024/03/08	0	0.00	4	30.64	30.90	-4	256	-1.56%
2024/03/07	0	0.00	1	31.20	31.10	-1	260	-0.38%
2024/03/06	40	31.07	4	31.14	31.00	36	266	13.52%
2024/03/05	7	30.60	0	0.00	30.75	7	268	2.60%
2024/03/04	3	31.38	0	0.00	31.05	3	263	1.14%
2024/03/01	4	31.86	14	31.81	31.85	-10	263	-3.79%
2024/02/29	40	30.98	12	31.03	31.05	28	260	10.75%
2024/02/27	1	31.10	13	31.15	31.00	-12	258	-4.65%
2024/02/26	1	31.60	9	31.63	31.55	-8	262	-3.05%
2024/02/23	3	31.35	6	31.63	31.35	-3	279	-1.07%
2024/02/22	0	0.00	10	32.02	31.95	-10	301	-3.32%
2024/02/21	0	0.00	10	32.31	32.05	-10	369	-2.70%
2024/02/20	0	0.00	19	32.59	32.45	-19	381	-4.98%
2024/02/19	0	0.00	12	33.03	32.95	-12	383	-3.13%
2024/02/16	2	32.18	0	0.00	32.70	2	390	0.51%
2024/02/15	1	32.05	3	31.80	32.00	-2	393	-0.51%
2024/02/05	1	32.55	18	32.43	32.30	-17	399	-4.26%
2024/02/02	0	0.00	3	33.18	33.15	-3	396	-0.76%
2024/02/01	0	0.00	8	33.03	32.95	-8	398	-2.01%
2024/01/31	1	32.70	0	0.00	32.60	1	400	0.25%
2024/01/30	0	0.00	1	33.05	32.85	-1	400	-0.25%
2024/01/29	1	33.10	0	0.00	33.10	1	401	0.25%
2024/01/26	1	33.10	0	0.00	32.85	1	404	0.25%
2024/01/23	0	0.00	1	33.45	33.50	-1	413	-0.24%
2024/01/22	1	32.50	0	0.00	32.95	1	413	0.24%
2024/01/19	0	0.00	2	32.53	32.60	-2	413	-0.48%
2024/01/18	0	0.00	3	32.57	32.45	-3	413	-0.73%
2024/01/17	3	32.70	1	32.65	32.70	2	413	0.48%
2024/01/16	5	33.40	0	0.00	33.10	5	409	1.22%
2024/01/15	3	33.97	0	0.00	33.90	3	408	0.73%
2024/01/11	0	0.00	2	34.15	33.85	-2	409	-0.49%
2024/01/10	0	0.00	1	34.50	34.00	-1	409	-0.24%
2024/01/09	1	35.20	4	35.28	35.10	-3	407	-0.74%
2024/01/08	1	35.80	0	0.00	35.80	1	407	0.25%
2024/01/05	1	35.45	0	0.00	35.45	1	403	0.25%
2024/01/03	0	0.00	1	34.65	34.60	-1	403	-0.25%
2024/01/02	0	0.00	1	34.85	34.85	-1	404	-0.25%
2023/12/29	10	34.85	0	0.00	34.85	10	410	2.44%
2023/12/28	0	0.00	1	35.05	35.15	-1	411	-0.24%
2023/12/27	1	35.35	0	0.00	35.30	1	412	0.24%
2023/12/26	11	35.39	2	34.98	35.45	9	410	2.19%
2023/12/25	1	35.00	0	0.00	34.90	1	407	0.25%
2023/12/22	0	0.00	15	34.95	34.75	-15	406	-3.69%
2023/12/21	0	0.00	33	35.95	35.65	-33	400	-8.23%
2023/12/20	0	0.00	4	36.23	36.20	-4	395	-1.01%
2023/12/19	3	36.35	14	36.20	36.25	-11	396	-2.77%
2023/12/18	66	36.86	1	36.80	36.55	65	396	16.39%
2023/12/15	21	36.58	20	36.26	36.25	1	393	0.25%
2023/12/11	16	36.81	11	36.60	36.55	5	387	1.29%
2023/12/08	4	37.50	18	36.99	36.45	-14	390	-3.59%
2023/12/07	19	36.59	0	0.00	36.15	19	391	4.86%
2023/12/06	0	0.00	20	36.27	36.15	-20	394	-5.08%
2023/12/05	2	36.75	12	36.90	36.75	-10	389	-2.57%
2023/12/04	19	36.71	4	36.16	36.90	15	384	3.90%
2023/12/01	14	36.64	19	36.76	36.45	-5	378	-1.32%
2023/11/30	11	36.39	0	0.00	36.30	11	369	2.98%
2023/11/29	4	36.24	0	0.00	36.20	4	364	1.10%
2023/11/28	8	36.44	2	36.75	36.20	6	360	1.67%
2023/11/27	0	0.00	2	36.05	35.85	-2	353	-0.57%
2023/11/24	2	36.63	0	0.00	35.90	2	351	0.57%
2023/11/22	20	36.70	22	36.96	36.55	-2	336	-0.59%
2023/11/21	30	37.57	7	37.69	37.50	23	318	7.23%
2023/11/20	33	37.91	35	38.02	37.90	-2	290	-0.69%
2023/11/17	19	34.24	9	36.03	36.05	10	220	4.53%
2023/11/16	5.8	34.57	4	34.44	34.25	1.8	207	0.86%
2023/11/15	1	34.95	2	34.63	34.50	-1	204	-0.49%
2023/11/14	2	34.28	13	34.07	34.20	-11	195	-5.62%
2023/11/13	22	33.68	1	34.60	34.35	21	192	10.89%
2023/11/09	1	32.35	0	0.00	32.20	1	187	0.53%
2023/11/08	8	33.00	0	0.00	32.55	8	206	3.88%
2023/11/07	0	0.00	1	32.35	32.35	-1	205	-0.49%
2023/11/02	8	32.93	6	32.48	32.50	2	213	0.94%
2023/10/27	4	32.00	5	32.00	32.00	-1	278	-0.36%
2023/10/26	2	32.10	1	32.00	31.90	1	279	0.36%
2023/10/25	2	32.28	0	0.00	32.20	2	280	0.71%
2023/10/24	15	32.13	0	0.00	32.15	15	283	5.29%
2023/10/23	0	0.00	6	32.13	32.15	-6	287	-2.08%
2023/10/20	3	32.30	1	31.75	32.35	2	289	0.69%
2023/10/19	0	0.00	1	31.95	31.95	-1	294	-0.34%
2023/10/18	0	0.00	2	31.70	31.70	-2	298	-0.67%
2023/10/17	11	32.12	3	32.12	32.00	8	297	2.69%
2023/10/16	2	33.20	6	32.70	32.70	-4	300	-1.33%
2023/10/13	0	0.00	2	33.60	33.60	-2	312	-0.64%
2023/10/12	0	0.00	9	33.91	34.05	-9	317	-2.84%
2023/10/11	2	33.95	11	33.99	33.90	-9	320	-2.81%
2023/10/06	0	0.00	37	34.44	34.70	-37	325	-11.38%
2023/10/05	30	35.22	2	34.88	34.90	28	329	8.49%
2023/10/04	0	0.00	2	33.58	33.90	-2	329	-0.61%
2023/10/03	5	34.02	2	33.85	33.85	3	334	0.90%
2023/10/02	2	34.50	2	34.50	34.50	0	343	0.00%
2023/09/28	3	34.18	2	34.40	34.40	1	353	0.28%
2023/09/27	7	34.19	2	34.20	34.20	5	358	1.39%
2023/09/26	0	0.00	3	34.30	34.20	-3	368	-0.81%
2023/09/25	2	34.63	0	0.00	34.60	2	373	0.54%
2023/09/22	1	34.75	0	0.00	33.70	1	377	0.26%
2023/09/21	0	0.00	1	35.10	34.50	-1	391	-0.26%
2023/09/20	0	0.00	3	35.53	35.50	-3	408	-0.73%
2023/09/19	0	0.00	17	36.01	35.75	-17	418	-4.06%
2023/09/18	30	35.51	1	35.30	36.15	29	460	6.30%
2023/09/15	6	35.00	0	0.00	35.00	6	460	1.30%
2023/09/14	1	35.05	13	34.84	35.00	-12	461	-2.60%
2023/09/13	12	35.05	28	35.30	35.00	-16	460	-3.48%
2023/09/12	14	34.99	13	34.61	35.15	1	454	0.22%
2023/09/11	5	33.68	35	33.54	33.75	-30	450	-6.65%
2023/09/08	4	32.80	1	32.40	32.95	3	448	0.67%
2023/09/06	0	0.00	1	32.50	32.35	-1	459	-0.22%
2023/09/05	6	32.59	0	0.00	32.60	6	465	1.29%
2023/09/04	5	32.23	0	0.00	32.35	5	477	1.05%
2023/09/01	3	32.67	0	0.00	32.50	3	484	0.62%
2023/08/30	25	31.89	0	0.00	32.20	25	492	5.08%
2023/08/29	1	31.30	31	31.05	31.10	-30	491	-6.11%
2023/08/28	9	31.48	0	0.00	31.40	9	493	1.82%
2023/08/25	3	31.63	0	0.00	31.55	3	493	0.61%
2023/08/22	0	0.00	8	31.70	31.60	-8	505	-1.58%
2023/08/21	2	31.95	0	0.00	32.00	2	513	0.39%
2023/08/18	2	31.95	9	31.93	32.00	-7	519	-1.35%
2023/08/17	3	32.10	1	32.25	31.95	2	522	0.38%
2023/08/16	1	31.70	4	31.76	31.85	-3	526	-0.57%
2023/08/15	21	31.97	6	31.98	32.10	15	529	2.83%
2023/08/14	5	31.06	13	31.43	30.80	-8	534	-1.50%
2023/08/11	5	32.16	3	32.10	32.10	2	517	0.39%
2023/08/10	2	32.00	7	31.96	32.30	-5	527	-0.95%
2023/08/09	9	32.24	6	32.25	32.55	3	523	0.57%
2023/08/08	0	0.00	43	32.80	32.70	-43	522	-8.23%
2023/08/07	23	32.54	0	0.00	33.65	23	521	4.41%
2023/08/04	1	32.30	44	32.02	32.70	-43	531	-8.09%
2023/08/02	9	36.02	42	35.49	35.40	-33	480	-6.86%
2023/08/01	1	36.15	0	0.00	36.15	1	472	0.21%
2023/07/31	0	0.00	5	36.43	36.15	-5	472	-1.06%
2023/07/28	0	0.00	2	36.55	36.35	-2	471	-0.42%
2023/07/26	0	0.00	13	35.84	35.75	-13	467	-2.78%
2023/07/25	0	0.00	4	36.08	36.10	-4	463	-0.86%
2023/07/24	0	0.00	35	36.30	36.15	-35	461	-7.59%
2023/07/21	0	0.00	16	37.05	36.95	-16	456	-3.51%
2023/07/20	0	0.00	11	37.50	37.55	-11	454	-2.42%
2023/07/19	6	37.46	4	37.68	37.50	2	454	0.44%
2023/07/18	3	36.77	8	36.64	36.75	-5	452	-1.11%
2023/07/17	7	37.97	2	37.85	37.80	5	442	1.13%
2023/07/14	19	38.56	0	0.00	38.45	19	438	4.33%
2023/07/13	12	38.04	3	38.00	37.95	9	438	2.05%
2023/07/12	6	38.53	7	38.49	38.30	-1	434	-0.23%
2023/07/11	15	39.24	3	39.25	38.85	12	430	2.79%
2023/07/10	4	38.98	7.5	38.83	38.85	-3.5	427	-0.81%
2023/07/07	5	39.34	50	38.80	39.50	-45	421	-10.69%
2023/07/06	8	39.20	11	39.01	39.25	-3	414	-0.72%
2023/07/05	2	38.98	5	38.63	38.85	-3	408	-0.73%
2023/07/04	0	0.00	40	38.17	37.95	-40	405	-9.87%
2023/07/03	0	0.00	15	38.89	38.80	-15	397	-3.77%
2023/06/30	13	39.14	3	38.82	39.05	10	392	2.55%
2023/06/29	0	0.00	99	39.28	38.80	-99	388	-25.46%
2023/06/28	33.4	38.08	17	38.80	39.00	16.4	378	4.34%
2023/06/27	19	37.51	6	37.23	37.00	13	366	3.55%
2023/06/26	44	37.01	24	35.68	37.00	20	356	5.61%
2023/06/21	0	0.00	15	38.26	38.25	-15	316	-4.75%
2023/06/20	0	0.00	18	38.71	38.85	-18	316	-5.69%
2023/06/19	1	38.95	5	38.87	38.90	-4	314	-1.27%
2023/06/16	0	0.00	11	38.98	39.20	-11	315	-3.49%
2023/06/15	10	39.10	13	39.47	39.10	-3	313	-0.96%
2023/06/14	3	40.22	13	40.00	39.85	-10	306	-3.26%
2023/06/13	8	40.28	0	0.00	40.20	8	305	2.62%
2023/06/12	21	40.52	0	0.00	39.95	21	303	6.93%
2023/06/09	0	0.00	22	40.31	40.30	-22	300	-7.31%
2023/06/08	10	41.42	11	41.16	40.80	-1	301	-0.33%
2023/06/07	13	40.55	2	40.43	40.80	11	299	3.67%
2023/06/06	18	40.35	0	0.00	40.70	18	303	5.92%
2023/06/05	2	40.40	1	40.25	40.25	1	310	0.32%
2023/06/02	3	40.57	0	0.00	40.70	3	316	0.95%
2023/06/01	7	40.49	2	40.10	40.20	5	319	1.57%
2023/05/31	0	0.00	4	40.08	40.00	-4	317	-1.26%
2023/05/30	0	0.00	12	39.73	39.90	-12	319	-3.75%
2023/05/26	27	39.98	0	0.00	39.90	27	324	8.32%
2023/05/25	4	40.70	2	41.25	40.60	2	324	0.62%
2023/05/24	12	41.70	0	0.00	41.60	12	323	3.71%
2023/05/23	3	42.08	6	41.85	42.00	-3	330	-0.91%
2023/05/22	19	41.85	0	0.00	41.95	19	349	5.44%
2023/05/19	0	0.00	19	41.51	41.20	-19	361	-5.25%
2023/05/18	41	42.01	0	0.00	42.25	41	368	11.14%
2023/05/17	6	41.18	0	0.00	41.10	6	387	1.55%
2023/05/16	0	0.00	18	41.12	40.80	-18	413	-4.35%
2023/05/15	1	40.50	0	0.00	40.50	1	443	0.23%
2023/05/12	0	0.00	28	40.86	40.35	-28	477	-5.87%
2023/05/11	0	0.00	28	40.86	40.05	-28	484	-5.78%
2023/05/10	20	40.44	25	42.03	42.20	-5	483	-1.03%
2023/05/09	2	40.35	6	40.53	40.15	-4	467	-0.86%
2023/05/08	8	41.54	0	0.00	41.40	8	469	1.70%
2023/05/05	6	41.88	0	0.00	41.85	6	475	1.26%
2023/05/04	4	41.80	0	0.00	41.80	4	481	0.83%
2023/05/03	0	0.00	5	42.45	42.25	-5	482	-1.04%
2023/04/28	4	42.25	0	0.00	42.50	4	486	0.82%
2023/04/26	7	41.26	0	0.00	41.50	7	486	1.44%
2023/04/25	5	41.33	2	41.30	41.15	3	486	0.62%
2023/04/24	22	42.67	0	0.00	42.90	22	484	4.54%
2023/04/21	18	42.69	6	43.05	42.30	12	483	2.48%
2023/04/20	8	43.30	0	0.00	43.15	8	482	1.66%
2023/04/19	1	44.35	1	44.30	44.10	0	479	0.00%
2023/04/18	0	0.00	13	44.43	44.10	-13	478	-2.72%
2023/04/17	5	45.50	4	45.33	45.20	1	475	0.21%
2023/04/14	4	44.75	0	0.00	44.80	4	472	0.85%
2023/04/13	6	44.24	0	0.00	44.20	6	471	1.27%
2023/04/12	1	44.60	1	44.60	44.60	0	469	0.00%
2023/04/11	4	43.94	0	0.00	44.40	4	469	0.85%
2023/04/10	1	43.20	4	43.28	43.20	-3	473	-0.63%
2023/04/06	3	44.50	1	44.25	44.20	2	476	0.42%
2023/03/31	6	44.95	3	44.85	44.90	3	475	0.63%
2023/03/30	18	44.69	2	44.98	44.95	16	477	3.35%
2023/03/29	24	45.07	3	44.65	44.65	21	480	4.37%
2023/03/28	6	46.05	56	45.58	45.55	-50	480	-10.40%
2023/03/27	7	46.53	0	0.00	46.80	7	481	1.45%
2023/03/24	29	46.02	0	0.00	46.10	29	482	6.01%
2023/03/23	23	45.55	4	45.70	45.55	19	483	3.93%
2023/03/22	5	46.43	2	46.40	46.30	3	482	0.62%
2023/03/21	9	46.48	4	46.31	46.25	5	495	1.01%
2023/03/20	5	46.68	3	46.65	46.80	2	498	0.40%
2023/03/17	10	46.79	0	0.00	46.80	10	515	1.94%
2023/03/16	3	45.85	6	45.87	45.85	-3	523	-0.57%
2023/03/15	3	47.12	2	47.30	47.00	1	547	0.18%
2023/03/14	8	46.79	7	46.92	46.45	1	564	0.18%
2023/03/13	25	45.94	1	46.55	46.35	24	578	4.15%
2023/03/10	71	47.89	13	47.79	47.05	58	575	10.08%
2023/03/09	3	49.67	38	49.64	49.50	-35	566	-6.18%
2023/03/08	4	50.75	14	50.53	51.40	-10	557	-1.79%
2023/03/07	4	49.99	8	49.83	50.00	-4	551	-0.72%
2023/03/06	7	49.25	9	49.30	49.80	-2	543	-0.37%
2023/03/03	5	48.77	23	48.72	48.65	-18	539	-3.34%
2023/03/02	3	49.02	0	0.00	48.85	3	537	0.56%
2023/03/01	20	48.87	1	48.90	48.80	19	532	3.57%
2023/02/24	8	47.84	4	47.58	47.55	4	528	0.76%
2023/02/23	13	48.84	6	48.70	48.70	7	525	1.33%
2023/02/22	14	48.84	0	0.00	49.50	14	520	2.69%
2023/02/21	27	49.13	0	0.00	49.10	27	518	5.20%
2023/02/20	7	49.42	9	49.71	49.10	-2	506	-0.39%
2023/02/17	5	51.54	17	51.69	51.60	-12	484	-2.47%
2023/02/16	45	50.86	0	0.00	51.00	45	471	9.54%
2023/02/15	17	49.62	0	0.00	50.40	17	460	3.69%
2023/02/14	22	50.48	8	49.95	50.50	14	435	3.22%
2023/02/13	8	49.36	33	49.18	49.40	-25	404	-6.17%
2023/02/10	52	48.12	6	47.76	48.00	46	363	12.66%
2023/02/09	4	45.75	3	45.73	45.95	1	329	0.30%
2023/02/08	16	44.64	2	44.95	44.95	14	319	4.38%
2023/02/07	9	45.02	3	44.52	44.55	6	314	1.91%
2023/02/06	16	44.65	0	0.00	44.80	16	311	5.13%
2023/02/03	28	44.50	0	0.00	44.65	28	306	9.13%
2023/02/02	37	43.77	0	0.00	44.05	37	299	12.35%
2023/02/01	11	42.87	0	0.00	43.00	11	293	3.75%
2023/01/31	25	42.61	0	0.00	42.85	25	293	8.53%
2023/01/30	14	41.75	0	0.00	42.00	14	290	4.82%
2023/01/17	12	41.45	0	0.00	41.45	12	292	4.11%
2023/01/16	10	41.42	3	41.50	41.40	7	291	2.40%
2023/01/13	20	41.75	0	0.00	41.75	20	293	6.82%
2023/01/12	13	41.52	0	0.00	41.45	13	293	4.42%
2023/01/11	15	40.95	0	0.00	41.10	15	292	5.12%
2023/01/10	14	41.11	0	0.00	41.25	14	292	4.79%
2023/01/09	19	41.41	0	0.00	41.25	19	290	6.55%
2023/01/06	1	41.15	0	0.00	41.15	1	289	0.35%
2023/01/05	7	41.86	0	0.00	41.45	7	291	2.40%
2023/01/04	4	41.19	0	0.00	41.30	4	290	1.38%
2023/01/03	3	40.00	0	0.00	41.05	3	292	1.03%
2022/12/30	1	40.80	5	40.72	40.70	-4	290	-1.38%
2022/12/29	8	40.33	0	0.00	41.10	8	291	2.75%
2022/12/28	1	42.00	49	41.02	40.70	-48	292	-16.43%
2022/12/27	10	43.48	0	0.00	42.65	10	288	3.47%
2022/12/26	12	43.62	3	44.47	43.20	9	287	3.13%
2022/12/23	4	43.09	0	0.00	43.00	4	281	1.42%
2022/12/22	11	43.63	0	0.00	43.30	11	282	3.90%
2022/12/21	8	43.22	1	42.85	43.10	7	284	2.46%
2022/12/20	11	42.68	3	42.62	42.00	8	282	2.83%
2022/12/19	28	44.06	0	0.00	43.85	28	283	9.87%
2022/12/16	17	43.70	0	0.00	43.20	17	279	6.08%
2022/12/15	0	0.00	5	44.07	44.00	-5	277	-1.80%
2022/12/14	0	0.00	19	43.52	43.90	-19	273	-6.94%
2022/12/13	17	43.69	0	0.00	44.00	17	266	6.38%
2022/12/12	4	43.61	1	43.25	42.80	3	254	1.18%
2022/12/09	0	0.00	25	44.53	43.60	-25	253	-9.85%
2022/12/08	2	44.40	17	43.75	43.70	-15	239	-6.28%
2022/12/07	9	43.82	17	43.78	43.20	-8	232	-3.44%
2022/12/06	28	42.93	34	44.23	42.60	-6	222	-2.70%
2022/12/05	40	42.38	1	44.00	44.20	39	209	18.62%
2022/12/02	30	40.65	0	0.00	40.85	30	197	15.17%
2022/12/01	0	0.00	3	40.33	39.80	-3	196	-1.53%
2022/11/30	5	39.85	5	39.94	39.90	0	198	0.00%
2022/11/29	24	40.19	2	39.80	40.10	22	199	11.04%
2022/11/28	2	38.40	0	0.00	38.65	2	197	1.01%
2022/11/25	10	38.27	2	38.90	38.50	8	200	3.99%
2022/11/24	3	39.35	6	39.30	39.20	-3	203	-1.47%
2022/11/23	2	39.03	10	39.03	39.20	-8	206	-3.87%
2022/11/22	2	39.80	18	39.22	39.20	-16	210	-7.59%
2022/11/21	9	40.18	4	39.85	39.65	5	219	2.28%
2022/11/18	2	39.88	2	39.65	39.55	0	247	0.00%
2022/11/17	28.1	39.82	0	0.00	39.55	28.1	251	11.18%
2022/11/16	3	38.28	1	38.50	38.15	2	246	0.81%
2022/11/15	0	0.00	9	38.56	39.00	-9	252	-3.57%
2022/11/14	17	38.07	0	0.00	39.10	17	253	6.70%
2022/11/11	6	37.08	2	37.00	36.90	4	251	1.59%
2022/11/10	2.7	37.08	0	0.00	37.00	2.7	258	1.04%
2022/11/09	2.3	37.81	2	37.45	37.55	0.3	259	0.10%
2022/11/08	1	37.00	0	0.00	37.35	1	261	0.38%
2022/11/07	12	36.53	0	0.00	36.75	12	262	4.58%
2022/11/04	3	36.22	0	0.00	36.40	3	261	1.15%
2022/11/03	2	36.10	0	0.00	36.20	2	263	0.76%
2022/11/02	9	36.35	0	0.00	36.60	9	262	3.43%
2022/11/01	6	36.22	2	36.05	36.10	4	262	1.52%
2022/10/28	2	36.00	3	35.40	35.50	-1	264	-0.38%
2022/10/27	9	36.01	1	35.90	36.20	8	265	3.02%
2022/10/25	2	36.00	20	35.24	34.75	-18	264	-6.81%
2022/10/21	7	36.29	1	35.95	35.85	6	262	2.29%
2022/10/20	6	36.46	2	36.70	36.50	4	260	1.53%
2022/10/19	6	37.43	1	37.60	37.35	5	260	1.92%
2022/10/18	1	37.25	0	0.00	37.25	1	260	0.38%
2022/10/17	0	0.00	4	36.34	36.80	-4	264	-1.51%
2022/10/14	0	0.00	1	37.55	37.30	-1	269	-0.37%
2022/10/13	1	37.80	10	37.06	36.60	-9	272	-3.30%
2022/10/12	9	38.08	0	0.00	38.50	9	271	3.32%
2022/10/11	0	0.00	1	38.00	37.80	-1	275	-0.36%
2022/10/07	0	0.00	1	39.10	39.20	-1	275	-0.36%
2022/10/06	0	0.00	3	39.52	39.30	-3	278	-1.08%
2022/10/05	1	39.15	0	0.00	39.75	1	281	0.35%
2022/10/04	1	39.75	0	0.00	39.40	1	288	0.35%
2022/10/03	2	39.70	0	0.00	39.75	2	290	0.69%
2022/09/30	0	0.00	4	37.85	39.55	-4	296	-1.35%
2022/09/28	1	37.75	6	37.15	37.05	-5	314	-1.59%
2022/09/27	3	37.40	6	37.50	38.00	-3	326	-0.92%
2022/09/26	0	0.00	14	39.05	38.05	-14	341	-4.10%
2022/09/23	10	40.90	15	40.36	40.30	-5	357	-1.40%
2022/09/22	13	40.77	4	40.55	40.90	9	360	2.50%
2022/09/21	0	0.00	16	40.65	40.60	-16	362	-4.42%
2022/09/20	2	40.95	7	40.96	41.00	-5	375	-1.33%
2022/09/19	1	40.70	10	40.94	40.80	-9	385	-2.33%
2022/09/16	11	41.95	1	41.45	41.30	10	394	2.54%
2022/09/15	1	44.40	19	43.07	42.80	-18	393	-4.58%
2022/09/14	1	43.05	3	43.55	43.50	-2	394	-0.51%
2022/09/13	26	44.55	2	44.70	44.20	24	395	6.07%
2022/09/12	4	43.09	8	42.46	42.90	-4	383	-1.04%
2022/09/08	0	0.00	16	40.61	41.65	-16	378	-4.22%
2022/09/07	6	39.27	1	39.75	39.50	5	372	1.34%
2022/09/06	1	42.70	2	40.65	40.35	-1	370	-0.27%
2022/09/05	6	43.73	0	0.00	42.50	6	368	1.63%
2022/09/02	35	43.98	0	0.00	43.80	35	366	9.56%
2022/09/01	3	42.75	0	0.00	43.00	3	362	0.83%
2022/08/31	2	43.55	0	0.00	43.50	2	360	0.56%
2022/08/30	1	42.70	4	42.05	42.80	-3	356	-0.84%
2022/08/29	2	42.30	3	42.15	42.15	-1	354	-0.28%
2022/08/26	6	44.33	16	43.86	43.85	-10	351	-2.85%
2022/08/25	18	44.22	25	44.41	44.60	-7	343	-2.04%
2022/08/24	0	0.00	3	40.80	41.40	-3	315	-0.95%
2022/08/23	0	0.00	9	41.24	41.15	-9	309	-2.91%
2022/08/22	15	41.24	0	0.00	41.95	15	309	4.85%
2022/08/19	2	40.33	3	40.75	40.25	-1	305	-0.33%
2022/08/18	1	41.00	10	41.00	41.00	-9	306	-2.94%
2022/08/17	45	40.56	12	41.49	41.40	33	305	10.79%
2022/08/16	4	39.88	0	0.00	39.90	4	298	1.34%
2022/08/15	21	39.94	4	39.61	40.05	17	298	5.70%
2022/08/12	7	39.46	0	0.00	39.80	7	295	2.37%
2022/08/11	2	38.98	3	38.97	38.80	-1	296	-0.34%
2022/08/10	13	39.01	0	0.00	39.10	13	297	4.36%
2022/08/09	5	38.51	0	0.00	38.70	5	299	1.67%
2022/08/08	2	38.15	2	38.10	38.15	0	301	0.00%
2022/08/05	3	37.85	2	37.80	37.95	1	315	0.32%
2022/08/04	4	36.88	12	37.24	37.50	-8	318	-2.52%
2022/08/03	6	37.50	2	37.50	37.75	4	319	1.25%
2022/08/02	0	0.00	9	37.72	37.65	-9	321	-2.80%
2022/08/01	1	38.40	2	38.33	38.40	-1	323	-0.31%
2022/07/29	4	38.43	10	38.46	38.30	-6	325	-1.85%
2022/07/28	0	0.00	20	38.55	38.35	-20	325	-6.15%
2022/07/27	1	38.85	3	38.85	39.20	-2	325	-0.62%
2022/07/26	0	0.00	18	39.36	39.20	-18	326	-5.52%
2022/07/25	9	39.81	1	39.90	39.70	8	326	2.45%
2022/07/22	14	39.92	1	39.55	39.60	13	329	3.95%
2022/07/21	43	39.48	2	40.25	40.00	41	331	12.39%
2022/07/20	13	38.78	14	38.77	38.60	-1	327	-0.31%
2022/07/19	10	39.14	3	39.13	39.30	7	327	2.14%
2022/07/18	19	39.37	2	39.18	39.25	17	330	5.14%
2022/07/15	16	37.74	0	0.00	37.85	16	329	4.85%
2022/07/14	0	0.00	5	38.17	38.20	-5	329	-1.52%
2022/07/13	3	37.83	2	37.75	37.90	1	329	0.30%
2022/07/12	25	37.66	17	37.69	37.15	8	329	2.42%
2022/07/11	9	40.10	8	40.29	40.65	1	326	0.31%
2022/07/08	1	40.15	8	40.02	39.95	-7	324	-2.16%
2022/07/07	0	0.00	7	40.73	39.95	-7	318	-2.20%
2022/07/06	3	42.37	10	42.09	42.00	-7	310	-2.25%
2022/07/05	1	42.90	20	41.89	42.10	-19	303	-6.26%
2022/07/04	19	40.66	17	40.49	40.85	2	292	0.68%
2022/07/01	20	41.52	45	40.51	40.45	-25	277	-9.02%
2022/06/30	3	39.60	5	39.29	39.30	-2	258	-0.77%
2022/06/29	0	0.00	4	39.10	39.25	-4	262	-1.53%
2022/06/28	8	40.73	40	39.92	39.20	-32	282	-11.31%
2022/06/27	48	37.89	0	0.00	38.80	48	272	17.60%
2022/06/24	18	38.82	19	38.35	37.80	-1	263	-0.38%
2022/06/23	2	38.80	5	38.19	37.50	-3	255	-1.17%
2022/06/22	0	0.00	6	38.93	38.00	-6	253	-2.36%
2022/06/20	2	40.70	0	0.00	39.30	2	244	0.82%
2022/06/17	1	41.30	7	41.19	41.30	-6	239	-2.51%
2022/06/16	0	0.00	1	41.65	41.55	-1	241	-0.41%
2022/06/14	0	0.00	1	41.70	42.00	-1	257	-0.39%
2022/06/13	1	43.60	9	42.98	42.70	-8	258	-3.10%
2022/06/07	1	45.40	1	45.25	45.30	0	264	0.00%
2022/06/06	2	45.35	0	0.00	45.30	2	267	0.75%
2022/06/01	0	0.00	2	44.90	44.85	-2	277	-0.72%
2022/05/30	3	43.60	0	0.00	43.55	3	277	1.08%
2022/05/26	1	42.60	2	42.63	42.80	-1	277	-0.36%
2022/05/25	0	0.00	2	42.18	42.65	-2	277	-0.72%
2022/05/24	1	42.85	0	0.00	42.35	1	281	0.36%
2022/05/23	1	42.75	1	42.65	42.55	0	283	0.00%
2022/05/20	0	0.00	2	42.48	42.55	-2	291	-0.69%
2022/05/19	0	0.00	4	42.55	42.25	-4	304	-1.31%
2022/05/18	0	0.00	9	42.14	42.25	-9	305	-2.94%
2022/05/17	0	0.00	4	41.93	42.10	-4	308	-1.30%
2022/05/16	0	0.00	5	41.69	41.90	-5	307	-1.62%
2022/05/13	22	42.07	1	42.80	42.00	21	309	6.78%
2022/05/12	0	0.00	4	39.76	39.80	-4	300	-1.33%
2022/05/11	1	39.10	0	0.00	40.20	1	307	0.32%
2022/05/09	2	40.33	4	40.01	39.90	-2	318	-0.63%
2022/05/06	1	41.25	4	40.70	41.25	-3	326	-0.92%
2022/05/05	2	42.13	1	41.80	41.85	1	337	0.30%
2022/05/04	8	41.41	2	41.43	41.25	6	349	1.72%
2022/05/03	8	41.04	1	40.90	41.25	7	364	1.92%
2022/04/29	2	41.65	2	41.50	41.40	0	377	0.00%
2022/04/28	35	41.68	2	41.50	41.70	33	382	8.63%
2022/04/27	1	40.90	0	0.00	40.90	1	382	0.26%
2022/04/26	1	43.40	2	43.50	43.40	-1	380	-0.26%
2022/04/25	0	0.00	2	44.23	43.60	-2	382	-0.52%
2022/04/22	3	45.63	6	45.40	45.50	-3	388	-0.77%
2022/04/21	7	45.22	0	0.00	45.50	7	403	1.74%
2022/04/20	1	44.60	1	44.80	44.80	0	403	0.00%
2022/04/14	0	0.00	1	45.05	44.75	-1	411	-0.24%
2022/04/12	0	0.00	5	44.45	44.85	-5	413	-1.21%
2022/04/11	0	0.00	5	45.79	45.50	-5	417	-1.20%
2022/04/08	14	47.39	2	45.93	47.10	12	420	2.85%
2022/04/07	0	0.00	3	46.27	45.70	-3	415	-0.72%
2022/04/06	0	0.00	2	46.78	46.90	-2	415	-0.48%
2022/04/01	0	0.00	13	47.95	48.00	-13	412	-3.15%
2022/03/31	15	50.01	26	49.45	49.30	-11	403	-2.73%
2022/03/30	25	47.11	6	47.74	47.80	19	379	5.01%
2022/03/29	2	46.40	0	0.00	46.05	2	376	0.53%
2022/03/28	0	0.00	2	45.50	45.75	-2	376	-0.53%
2022/03/25	0	0.00	2	46.53	46.80	-2	378	-0.53%
2022/03/23	6	47.85	2	47.38	47.40	4	384	1.04%
2022/03/18	3	47.22	5	47.10	47.65	-2	399	-0.50%
2022/03/17	24	45.81	7	45.49	45.90	17	411	4.13%
2022/03/16	0	45.00	7	43.86	44.00	-7	407	-1.72%
2022/03/15	1	43.45	4	43.60	43.75	-3	410	-0.73%
2022/03/11	2	43.85	0	0.00	43.30	2	425	0.47%
2022/03/10	0	0.00	19	44.62	44.35	-19	431	-4.41%
2022/03/08	0	0.00	3	43.88	44.65	-3	438	-0.68%
2022/03/07	2	46.25	5	46.36	45.65	-3	442	-0.68%
2022/03/04	2	47.88	5	47.61	47.80	-3	461	-0.65%
2022/03/03	7	47.77	0	0.00	47.90	7	465	1.51%
2022/03/02	3	47.68	0	0.00	47.70	3	465	0.64%
2022/02/25	0	0.00	2	47.15	46.85	-2	467	-0.43%
2022/02/24	0	0.00	5	46.57	46.70	-5	470	-1.06%
2022/02/23	6	47.92	0	0.00	48.65	6	466	1.28%
2022/02/22	0	0.00	27	48.03	47.30	-27	470	-5.74%
2022/02/21	15	48.06	5	48.22	49.35	10	466	2.15%
2022/02/18	4	46.95	0	0.00	47.10	4	458	0.87%
2022/02/17	20	47.26	0	0.00	47.20	20	462	4.33%
2022/02/16	21	47.09	1	47.00	47.00	20	464	4.31%
2022/02/15	17	46.92	5	46.87	46.60	12	470	2.55%
2022/02/14	0	0.00	4	46.89	47.15	-4	472	-0.85%
2022/02/11	0	0.00	42	47.31	46.90	-42	474	-8.85%
2022/02/10	39	48.30	1	47.40	48.40	38	476	7.97%
2022/02/09	0	0.00	2	46.68	46.95	-2	487	-0.41%
2022/02/08	52	46.12	10	45.89	46.75	42	487	8.61%
2022/02/07	12	44.13	12	43.38	44.65	0	482	0.00%
2022/01/26	21	44.05	15	43.59	43.50	6	485	1.24%
2022/01/25	4	44.41	18	44.42	43.20	-14	482	-2.90%
2022/01/24	38	45.82	29	45.79	45.65	9	472	1.90%
2022/01/21	3	48.02	2	47.83	48.05	1	463	0.22%
2022/01/20	5	48.13	2	47.98	48.10	3	466	0.64%
2022/01/19	14	48.04	3	47.87	48.00	11	469	2.34%
2022/01/18	0	0.00	3	48.67	48.50	-3	477	-0.63%
2022/01/17	63	47.62	3	47.95	48.40	60	488	12.29%
2022/01/14	0	0.00	1	47.60	47.60	-1	487	-0.21%
2022/01/13	0	0.00	7	49.71	49.70	-7	477	-1.47%
2022/01/12	11	49.86	0	0.00	49.70	11	476	2.31%
2022/01/11	2	51.30	3	51.17	51.10	-1	473	-0.21%
2022/01/10	0	0.00	11	51.58	51.80	-11	473	-2.32%
2022/01/07	0	0.00	1	51.70	52.20	-1	475	-0.21%
2022/01/06	0	0.00	1	54.30	53.90	-1	469	-0.21%
2022/01/05	0	0.00	2	55.20	54.90	-2	469	-0.43%
2022/01/04	1	56.20	8	55.90	55.30	-7	473	-1.48%
2022/01/03	12	55.33	0	0.00	55.40	12	472	2.54%
2021/12/30	9	54.34	1	54.30	54.10	8	471	1.70%
2021/12/29	13	54.32	0	0.00	54.30	13	478	2.72%
2021/12/28	6	54.17	1	54.10	54.20	5	481	1.04%
2021/12/27	0	0.00	3	54.10	54.00	-3	494	-0.61%
2021/12/24	0	0.00	1	54.50	54.50	-1	504	-0.20%
2021/12/23	0	0.00	9	54.81	54.70	-9	526	-1.71%
2021/12/22	3	54.90	1	54.80	54.80	2	531	0.38%
2021/12/21	0	0.00	1	55.70	55.30	-1	537	-0.19%
2021/12/20	0	0.00	2	53.55	53.60	-2	537	-0.37%
2021/12/17	1	53.40	4	54.00	53.50	-3	558	-0.54%
2021/12/16	0	0.00	5	53.06	53.20	-5	566	-0.88%
2021/12/15	5	52.38	32	52.55	52.70	-27	577	-4.68%
2021/12/14	1	53.20	6	52.73	52.70	-5	572	-0.87%
2021/12/13	19	54.83	13	55.16	54.80	6	562	1.07%
2021/12/10	4	57.18	20	57.09	57.20	-16	548	-2.92%
2021/12/09	10	57.50	15	57.39	57.60	-5	546	-0.91%
2021/12/08	12	56.69	16	56.72	56.90	-4	543	-0.74%
2021/12/07	9	57.41	28	57.02	56.80	-19	540	-3.52%
2021/12/06	6	58.30	55	58.31	58.30	-49	538	-9.10%
2021/12/03	6	59.40	32	59.25	59.50	-26	536	-4.84%
2021/12/02	7	59.34	28	59.30	59.20	-21	539	-3.89%
2021/12/01	3	60.03	35	60.15	60.10	-32	538	-5.95%
2021/11/30	188	61.29	4	61.35	61.30	184	532	34.57%	大買/鉅額交易
2021/11/29	21	62.20	15	62.23	62.40	6	513	1.17%
2021/11/26	16	62.29	2	62.40	62.30	14	511	2.74%
2021/11/25	21	62.40	3	62.50	62.50	18	510	3.52%
2021/11/24	5	62.54	9	62.71	62.80	-4	515	-0.78%
2021/11/23	8	63.09	8	62.81	62.80	0	516	0.00%
2021/11/22	0	0.00	7	61.60	61.90	-7	514	-1.36%
2021/11/19	1	61.90	20	61.99	62.00	-19	518	-3.67%
2021/11/18	3	62.47	23	62.38	62.60	-20	519	-3.85%
2021/11/17	3	62.60	7	62.77	63.00	-4	524	-0.76%
2021/11/16	8	63.29	7	63.59	63.00	1	534	0.19%
2021/11/15	3	64.30	15	64.32	64.10	-12	535	-2.24%
2021/11/12	0	0.00	25	64.61	64.80	-25	545	-4.59%
2021/11/11	5	65.82	18	65.66	65.50	-13	556	-2.34%
2021/11/10	5	66.02	7	66.73	65.80	-2	561	-0.36%
2021/11/09	1	66.80	13	66.78	66.70	-12	563	-2.13%
2021/11/08	10	67.54	9	67.19	68.00	1	558	0.18%
2021/11/05	4	64.95	2	64.85	65.00	2	560	0.36%
2021/11/04	3	64.90	6	64.72	64.60	-3	590	-0.51%
2021/11/03	10	65.78	15	64.51	64.60	-5	586	-0.85%
2021/11/02	4	63.68	14	63.56	63.70	-10	576	-1.74%
2021/11/01	14	64.09	9	64.04	64.00	5	584	0.85%
2021/10/29	2	64.70	19	64.59	64.80	-17	602	-2.82%
2021/10/28	38	64.45	0	0.00	65.30	38	600	6.33%
2021/10/27	11	63.81	2	63.60	63.80	9	596	1.51%
2021/10/26	4	64.45	11	64.44	64.40	-7	598	-1.17%
2021/10/25	1	63.70	3	64.37	65.40	-2	593	-0.34%
2021/10/22	0.3	63.50	12	62.87	63.50	-11.7	590	-1.98%
2021/10/21	3	62.87	8	62.20	61.80	-5	587	-0.85%
2021/10/20	3	62.03	35	62.35	61.70	-32	586	-5.46%
2021/10/18	12	60.53	26	60.33	60.70	-14	595	-2.35%
2021/10/15	27	60.51	4	60.73	60.50	23	599	3.84%
2021/10/14	1	60.50	19	60.53	60.50	-18	606	-2.97%
2021/10/13	2	60.25	50	60.29	60.40	-48	616	-7.79%
2021/10/12	8	60.33	41	61.03	60.80	-33	624	-5.29%
2021/10/08	32	62.43	28	62.24	62.30	4	637	0.63%
2021/10/07	10	63.58	8	63.30	63.40	2	647	0.31%
2021/10/06	48	63.68	10	63.06	62.70	38	675	5.63%
2021/10/05	4	61.08	33	61.54	61.90	-29	694	-4.18%
2021/10/04	5	62.48	30	62.66	62.10	-25	700	-3.57%
2021/10/01	2	62.60	6	62.75	62.50	-4	709	-0.56%
2021/09/30	3	63.47	15	61.99	62.50	-12	715	-1.68%
2021/09/29	9	60.34	4	60.15	60.70	5	725	0.69%
2021/09/28	0	0.00	52	61.27	61.30	-52	742	-7.01%
2021/09/27	0	0.00	18	61.01	60.90	-18	760	-2.37%
2021/09/24	47	60.77	21	60.83	62.10	26	781	3.33%
2021/09/23	26	58.72	1	58.70	58.50	25	774	3.23%
2021/09/22	0	0.00	5	59.88	59.30	-5	783	-0.64%
2021/09/17	15	61.93	0	0.00	61.60	15	800	1.87%
2021/09/16	0	0.00	1	62.10	61.80	-1	868	-0.12%
2021/09/15	0	0.00	5	62.14	62.50	-5	912	-0.55%
2021/09/14	0	0.00	12	63.84	63.50	-12	936	-1.28%
2021/09/13	0	0.00	4	64.13	64.00	-4	969	-0.41%
2021/09/10	8	64.79	0	0.00	64.40	8	1,011	0.79%
2021/09/08	1	63.40	2	63.45	62.70	-1	1,111	-0.09%
2021/09/07	0	0.00	7	64.90	64.90	-7	1,146	-0.61%
2021/09/06	9	66.92	0	0.00	66.30	9	1,173	0.77%
2021/09/03	0	0.00	1	68.30	68.20	-1	1,192	-0.08%
2021/09/02	0	0.00	1	69.20	68.90	-1	1,226	-0.08%
2021/08/31	1	69.20	6	69.48	69.70	-5	1,244	-0.40%
2021/08/30	0	0.00	7	70.06	69.80	-7	1,256	-0.56%
2021/08/27	3	68.07	3	67.90	68.10	0	1,258	0.00%
2021/08/26	8	67.46	3	67.57	67.30	5	1,267	0.39%
2021/08/25	0	0.00	6	67.47	68.60	-6	1,306	-0.46%
2021/08/24	7	66.74	49	66.70	67.00	-42	1,318	-3.18%
2021/08/23	6	66.28	4	67.40	68.00	2	1,326	0.15%
2021/08/20	15	64.53	5	64.72	63.90	10	1,334	0.75%
2021/08/19	8	66.98	13	67.34	66.40	-5	1,334	-0.37%
2021/08/18	2	67.95	15	66.49	69.40	-13	1,348	-0.96%
2021/08/17	10	68.31	16	69.06	66.80	-6	1,353	-0.44%
2021/08/16	2	70.55	10	70.72	70.60	-8	1,367	-0.58%
2021/08/13	8	72.46	18	72.43	72.10	-10	1,392	-0.72%
2021/08/12	22	73.76	0	0.00	73.40	22	1,409	1.56%
2021/08/11	19	74.15	53	74.55	73.80	-34	1,434	-2.37%
2021/08/10	4	77.95	16	76.63	76.10	-12	1,463	-0.82%
2021/08/09	2	82.20	7	82.13	82.00	-5	1,498	-0.33%
2021/08/06	8	83.03	0	0.00	82.30	8	1,516	0.53%
2021/08/05	7	84.13	0	0.00	83.50	7	1,552	0.45%
2021/08/04	14	83.09	16	85.98	86.50	-2	1,596	-0.13%
2021/08/03	1	81.40	1	81.20	81.40	0	1,630	0.00%
2021/08/02	0	0.00	8	82.08	82.00	-8	1,646	-0.49%
2021/07/30	3	83.13	10	82.71	82.40	-7	1,650	-0.42%
2021/07/29	2	81.75	8	82.11	82.00	-6	1,652	-0.36%
2021/07/28	11	81.45	1	83.40	82.20	10	1,663	0.60%
2021/07/27	0	0.00	8	83.00	82.60	-8	1,695	-0.47%
2021/07/26	0	0.00	17	84.23	82.90	-17	1,710	-0.99%
2021/07/23	1	84.70	0	0.00	84.70	1	1,713	0.06%
2021/07/22	1	85.20	8	86.59	84.60	-7	1,724	-0.41%
2021/07/21	14	88.00	5	87.44	86.20	9	1,728	0.52%
2021/07/20	1	87.00	1	87.10	86.00	0	1,736	0.00%
2021/07/19	96	88.10	2	88.00	88.00	94	1,737	5.41%
2021/07/16	0	0.00	5	87.56	88.10	-5	1,747	-0.29%
2021/07/15	7	87.20	7	86.97	87.70	0	1,747	0.00%
2021/07/14	3	84.10	5	82.78	84.60	-2	1,743	-0.11%
2021/07/13	7	83.56	48	84.23	83.10	-41	1,740	-2.36%
2021/07/12	229	87.68	6	87.70	86.90	223	1,731	12.88%	大買/鉅額交易
2021/07/09	2	89.55	3	89.43	89.80	-1	1,733	-0.06%
2021/07/08	4	89.20	15	90.53	89.20	-11	1,777	-0.62%
2021/07/07	19	91.02	41	91.03	91.00	-22	1,823	-1.21%
2021/07/06	15	90.30	6	91.42	89.90	9	1,848	0.49%
2021/07/05	3	93.20	65	94.21	93.00	-62	1,862	-3.33%
2021/07/02	28	94.35	9	93.84	94.70	19	1,866	1.02%
2021/07/01	10	94.62	17	96.45	94.70	-7	1,867	-0.37%
2021/06/30	9	97.70	4	99.05	97.70	5	1,884	0.27%
2021/06/29	2	98.20	45	99.18	98.40	-43	1,950	-2.20%
2021/06/28	1	98.60	45	99.28	98.00	-44	2,098	-2.10%
2021/06/25	46	100.49	0	0.00	100.50	46	2,164	2.13%
2021/06/23	0	0.00	5	104.00	103.50	-5	2,180	-0.23%
2021/06/22	0	0.00	11	105.55	104.00	-11	2,190	-0.50%
2021/06/21	0	0.00	39	105.54	106.00	-39	2,170	-1.80%
2021/06/18	58	107.28	50	106.16	108.50	8	2,167	0.37%
2021/06/17	37	101.15	13	101.57	102.50	24	2,113	1.14%
2021/06/16	29	100.26	47	100.56	99.40	-18	2,176	-0.83%
2021/06/15	0	0.00	42	97.20	98.70	-42	2,172	-1.93%
2021/06/11	36	94.34	0	0.00	94.90	36	2,184	1.65%
2021/06/10	6	92.52	25	93.52	92.80	-19	2,213	-0.86%
2021/06/09	9	96.14	0	0.00	95.50	9	2,215	0.41%
2021/06/08	0	0.00	35	96.00	96.30	-35	2,304	-1.52%
2021/06/07	2	95.10	24	94.10	95.10	-22	2,376	-0.93%
2021/06/04	22	94.93	1	94.10	94.50	21	2,431	0.86%
2021/06/03	2	94.45	8	94.98	94.50	-6	2,439	-0.25%
2021/06/02	45	95.82	16	94.54	94.80	29	2,446	1.19%
2021/06/01	6	92.30	2	91.50	93.20	4	2,432	0.16%
2021/05/31	25	91.21	0	0.00	91.30	25	2,468	1.01%
2021/05/28	4	90.70	46	90.14	90.60	-42	2,472	-1.70%
2021/05/27	23	90.47	6	90.47	91.20	17	2,466	0.69%
2021/05/26	39	89.67	2	89.65	90.00	37	2,462	1.50%
2021/05/25	3	88.83	36	88.94	87.50	-33	2,469	-1.34%
2021/05/24	11	89.38	32	87.93	89.00	-21	2,460	-0.85%
2021/05/21	16	84.98	22	86.27	87.80	-6	2,455	-0.24%
2021/05/20	4	83.70	2	82.90	82.90	2	2,475	0.08%
2021/05/19	8	83.33	5	83.14	82.70	3	2,477	0.12%
2021/05/18	82	80.94	9	82.01	82.90	73	2,484	2.94%
2021/05/17	111	80.03	4	81.68	78.50	107	2,474	4.32%	大買/鉅額交易
2021/05/14	44	87.72	52	88.11	87.20	-8	2,419	-0.33%
2021/05/13	187	86.76	81	87.69	87.20	106	2,412	4.39%	大買/鉅額交易
2021/05/12	255	85.63	12	83.51	83.10	243	2,442	9.95%	大買/鉅額交易
2021/05/11	146	92.29	76	90.94	89.10	70	2,422	2.89%	大買/
2021/05/10	26	98.56	39	98.35	97.00	-13	2,412	-0.54%
2021/05/07	16	99.27	3	98.73	99.80	13	2,419	0.54%
2021/05/06	20	98.83	4	97.88	98.30	16	2,432	0.66%
2021/05/05	68	100.18	24	99.23	98.20	44	2,441	1.80%
2021/05/04	8	96.35	47	98.81	98.10	-39	2,440	-1.60%
2021/05/03	6	102.00	49	104.01	101.00	-43	2,411	-1.78%
2021/04/28	41	104.51	0	0.00	105.00	41	2,436	1.68%
2021/04/27	5	104.00	29	105.53	104.00	-24	2,453	-0.98%
2021/04/26	26	106.96	5	106.10	106.50	21	2,448	0.86%
2021/04/23	7	105.50	4	104.50	104.50	3	2,466	0.12%
2021/04/22	0	0.00	12	106.92	104.50	-12	2,497	-0.48%
2021/04/21	17	106.15	17	105.71	106.00	0	2,494	0.00%
2021/04/20	23	106.70	18	106.11	105.50	5	2,533	0.20%
2021/04/19	2	107.00	0	0.00	107.00	2	2,561	0.08%
2021/04/16	7	108.29	59	108.14	108.50	-52	2,637	-1.97%
2021/04/15	26	104.56	7	106.71	107.00	19	2,694	0.71%
2021/04/14	64	104.38	36	103.10	104.50	28	2,760	1.01%
2021/04/13	6	109.25	53	110.69	108.00	-47	2,747	-1.71%
2021/04/12	16	110.13	11	111.41	112.00	5	2,689	0.19%
2021/04/09	10	111.60	4	111.75	111.50	6	2,664	0.23%
2021/04/08	11	113.59	21	113.90	113.50	-10	2,656	-0.38%
2021/04/07	14	114.29	0	0.00	114.00	14	2,656	0.53%
2021/04/06	18	114.58	0	0.00	114.50	18	2,641	0.68%
2021/04/01	1	114.50	108	115.52	114.50	-107	2,612	-4.09%	大賣/鉅額交易
2021/03/31	33	122.42	66	120.86	119.00	-33	2,552	-1.29%
2021/03/30	72	123.96	115	123.61	127.50	-43	2,413	-1.78%	大賣/
2021/03/29	83	120.16	66	121.19	122.00	17	2,394	0.71%
2021/03/26	44	115.02	17	115.24	117.00	27	2,303	1.17%
2021/03/25	13	114.08	30	114.85	113.00	-17	2,283	-0.74%
2021/03/24	14	116.29	26	116.00	115.00	-12	2,251	-0.53%
2021/03/23	21	114.76	59	115.50	115.50	-38	2,258	-1.68%
2021/03/22	75	118.81	13	118.35	117.00	62	2,251	2.75%
2021/03/19	230	118.19	387	118.02	118.00	-157	2,238	-7.01%	大買/大賣/鉅額交易
2021/03/18	162	116.78	89	116.61	116.50	73	2,161	3.38%	大買/
2021/03/17	77	115.92	10	115.85	116.00	67	2,143	3.13%
2021/03/16	75	113.11	43	115.48	114.00	32	2,154	1.48%
2021/03/15	54	112.45	24	112.50	112.50	30	2,128	1.41%
2021/03/12	125	110.67	47	112.07	110.00	78	2,106	3.70%	大買/
2021/03/11	37	106.72	33	108.18	108.50	4	2,030	0.20%
2021/03/10	31	104.00	26	106.75	105.00	5	1,965	0.25%
2021/03/09	1	99.60	2	99.50	99.80	-1	1,920	-0.05%
2021/03/08	0	0.00	7	99.90	99.10	-7	1,979	-0.35%
2021/03/05	4	99.88	25	99.80	99.50	-21	1,990	-1.05%
2021/03/04	28	101.84	41	103.76	101.50	-13	2,010	-0.65%
2021/03/03	40	105.01	3	105.00	106.00	37	1,991	1.86%
2021/03/02	0	0.00	5	105.30	104.50	-5	1,994	-0.25%
2021/02/26	16	104.84	5	105.10	105.50	11	2,006	0.55%
2021/02/25	29	106.29	16	104.19	104.00	13	2,036	0.64%
2021/02/24	13	105.81	9	105.39	105.00	4	2,057	0.19%
2021/02/23	40	106.53	28	106.16	105.50	12	2,080	0.58%
2021/02/22	129	107.89	29	107.97	108.00	100	2,166	4.62%	大買/
2021/02/19	24	102.50	0	0.00	102.50	24	2,221	1.08%
2021/02/18	8	100.00	5	100.60	100.00	3	2,394	0.13%
2021/02/17	33	101.91	38	100.89	100.50	-5	2,402	-0.21%
2021/02/05	0	0.00	9	106.17	106.50	-9	2,427	-0.37%
2021/02/04	0	0.00	22	107.05	107.00	-22	2,554	-0.86%
2021/02/03	13	108.08	48	110.98	108.00	-35	2,739	-1.28%
2021/02/02	6	106.50	26	105.40	109.50	-20	2,889	-0.69%
2021/02/01	13	99.68	11	100.68	99.80	2	3,054	0.07%
2021/01/29	3	99.73	4	98.88	98.50	-1	3,235	-0.03%
2021/01/28	0	0.00	1	101.50	100.50	-1	3,349	-0.03%
2021/01/27	0	0.00	6	104.50	103.00	-6	3,625	-0.17%
2021/01/26	4	102.50	10	103.40	103.00	-6	3,653	-0.16%
2021/01/25	1	105.50	61	105.84	106.00	-60	3,713	-1.62%
2021/01/22	0	0.00	1	107.50	108.00	-1	3,762	-0.03%
2021/01/21	1	107.00	9	108.39	107.00	-8	3,826	-0.21%
2021/01/20	4	105.50	39	105.83	105.00	-35	3,828	-0.91%
2021/01/19	2	110.00	3	109.83	109.00	-1	3,857	-0.03%
2021/01/18	0	0.00	11	108.86	109.00	-11	4,027	-0.27%
2021/01/15	3	112.00	33	113.92	112.00	-30	4,175	-0.72%
2021/01/14	21	117.50	8	117.00	117.50	13	4,159	0.31%
2021/01/13	10	118.55	13	117.81	116.50	-3	4,161	-0.07%
2021/01/12	7	125.00	44	124.48	121.50	-37	4,131	-0.90%
2021/01/11	4	128.00	49	127.71	128.00	-45	4,109	-1.09%
2021/01/08	19	123.13	115	123.10	123.50	-96	4,064	-2.36%	大賣/
2021/01/07	121	122.21	116	122.61	124.50	5	4,046	0.12%	大買/大賣/
2021/01/06	62	118.03	70	119.01	117.00	-8	4,018	-0.20%
2021/01/05	0	0.00	11	116.05	116.00	-11	4,071	-0.27%
2021/01/04	6	116.58	39	117.00	116.50	-33	4,151	-0.79%
2020/12/31	69	119.23	76	119.99	118.00	-7	4,190	-0.17%
2020/12/30	150	117.28	10	117.45	118.00	140	4,217	3.32%	大買/鉅額交易
2020/12/29	5	114.00	18	114.03	113.00	-13	4,249	-0.31%
2020/12/28	1	115.50	45	116.14	115.50	-44	4,285	-1.03%
2020/12/25	0	0.00	70	117.26	117.00	-70	4,338	-1.61%
2020/12/24	104	118.27	18	118.22	119.00	86	4,367	1.97%	大買/
2020/12/23	119	117.20	70	117.37	116.50	49	4,393	1.12%	大買/
2020/12/22	6	112.83	27	112.13	110.50	-21	4,381	-0.48%
2020/12/21	3	112.50	2	112.50	112.50	1	4,432	0.02%
2020/12/18	3	114.17	2	114.00	113.50	1	4,470	0.02%
2020/12/17	21	116.05	41	116.66	114.50	-20	4,534	-0.44%
2020/12/16	99	115.65	27	114.76	115.00	72	4,577	1.57%
2020/12/15	8	112.56	23	111.67	111.00	-15	4,621	-0.32%
2020/12/14	53	113.70	15	113.00	114.00	38	4,644	0.82%
2020/12/11	4	113.75	43	113.53	112.50	-39	4,700	-0.83%
2020/12/10	77	116.95	82	117.73	115.00	-5	4,743	-0.11%
2020/12/09	47	114.60	29	115.03	115.50	18	4,785	0.38%
2020/12/08	56	116.88	1	118.00	118.00	55	4,927	1.12%
2020/12/07	78	114.72	16	114.00	114.50	62	5,070	1.22%
2020/12/04	22	115.34	50	115.70	114.00	-28	5,118	-0.55%
2020/12/03	40	116.65	28	117.63	116.00	12	5,228	0.23%
2020/12/02	65	115.01	70	115.81	116.00	-5	5,252	-0.10%
2020/12/01	0	0.00	73	119.52	119.00	-73	5,209	-1.40%
2020/11/30	80	123.17	141	122.11	122.00	-61	5,220	-1.17%	大賣/
2020/11/27	33	122.74	18	124.22	123.50	15	5,202	0.29%
2020/11/26	12	121.00	36	121.07	121.00	-24	5,249	-0.46%
2020/11/25	20	120.70	1	120.50	120.50	19	5,294	0.36%
2020/11/24	19	121.32	106	121.45	120.50	-87	5,336	-1.63%	大賣/
2020/11/23	52	121.04	78	121.54	124.00	-26	5,347	-0.49%
2020/11/20	19	117.66	48	118.96	120.00	-29	5,328	-0.54%
2020/11/19	193	117.53	145	118.11	119.00	48	5,330	0.90%	大買/大賣/
2020/11/18	73	122.01	34	122.18	122.00	39	5,349	0.73%
2020/11/17	68	124.73	138	122.06	120.00	-70	5,393	-1.30%	大賣/
2020/11/16	3	132.50	73	133.09	133.00	-70	5,447	-1.29%
2020/11/13	23	132.63	32	131.92	133.00	-9	5,588	-0.16%
2020/11/12	40	132.56	88	131.63	132.00	-48	5,684	-0.84%
2020/11/11	105	139.20	139	141.24	134.00	-34	5,669	-0.60%	大買/大賣/
2020/11/10	29	146.98	224	145.86	145.00	-195	5,569	-3.50%	大賣/鉅額交易
2020/11/09	211	160.58	26	159.27	159.50	185	5,475	3.38%	大買/鉅額交易
2020/11/06	235	150.81	149	150.40	148.50	86	5,319	1.62%	大買/大賣/
2020/11/05	2	146.50	186	144.04	146.50	-184	5,207	-3.53%	大賣/鉅額交易
2020/11/04	167	146.69	49	142.37	147.00	118	5,113	2.31%	大買/鉅額交易
2020/11/03	51	133.85	42	132.71	135.00	9	4,865	0.18%
2020/10/30	1	132.50	1	135.00	132.50	0	4,898	0.00%
2020/10/27	13	128.50	0	0.00	132.00	13	4,928	0.26%
2020/10/26	13	131.04	0	0.00	127.00	13	5,000	0.26%
2020/10/23	13	130.35	3	133.17	132.00	10	4,883	0.20%
2020/10/22	14	124.00	3	123.00	123.00	11	4,747	0.23%
2020/10/21	12	124.00	0	0.00	124.00	12	4,768	0.25%
2020/10/20	0	0.00	33	124.35	127.00	-33	4,784	-0.69%
2020/10/19	22	124.91	14	124.07	125.00	8	4,822	0.17%
2020/10/07	9	126.50	0	0.00	126.50	9	4,807	0.19%
2020/10/06	5	121.00	3	121.17	121.00	2	4,838	0.04%
2020/10/05	10	123.15	0	0.00	123.50	10	4,903	0.20%
2020/09/21	0	0.00	64	126.47	122.00	-64	5,060	-1.26%
2020/09/18	23	122.00	0	0.00	128.50	23	5,022	0.46%
2020/09/16	0	0.00	15	128.00	126.50	-15	4,965	-0.30%
2020/09/15	24	127.42	0	0.00	129.00	24	4,951	0.48%
2020/09/14	0	0.00	13	121.35	125.00	-13	4,964	-0.26%
2020/09/11	4	122.00	0	0.00	125.00	4	4,970	0.08%
2020/09/10	24	129.00	103	127.76	125.50	-79	4,868	-1.62%	大賣/
2020/09/09	29	139.00	0	0.00	139.00	29	4,722	0.61%
2020/09/08	12	144.50	38	136.88	136.00	-26	4,693	-0.55%
2020/09/07	1	139.00	0	0.00	135.50	1	4,614	0.02%
2020/09/04	1	139.50	0	0.00	143.00	1	4,608	0.02%
2020/08/27	14	119.21	0	0.00	118.00	14	4,649	0.30%
2020/08/24	14	112.71	26	109.44	116.50	-12	4,613	-0.26%
2020/08/20	71	104.56	82	105.75	102.00	-11	4,460	-0.25%
2020/08/19	25	112.68	0	0.00	113.00	25	4,311	0.58%
2020/08/18	32	103.47	0	0.00	103.00	32	4,184	0.76%
2020/08/14	0	0.00	14	95.26	94.80	-14	4,165	-0.34%
2020/08/13	47	91.60	0	0.00	96.00	47	4,111	1.14%
2020/08/11	13	86.00	0	0.00	85.30	13	3,975	0.33%
2020/08/07	18	85.30	0	0.00	86.00	18	3,853	0.47%
2020/08/05	5	81.90	0	0.00	82.00	5	3,747	0.13%
2020/08/03	3	75.80	0	0.00	78.60	3	3,688	0.08%
2020/07/30	8	73.35	0	0.00	75.80	8	3,605	0.22%
2020/07/21	1	66.20	0	0.00	65.50	1	3,297	0.03%
2020/06/19	7	53.14	0	0.00	54.80	7	2,506	0.28%
2020/06/18	0	0.00	7	52.30	52.60	-7	2,437	-0.29%
2020/05/27	30	48.35	0	0.00	48.60	30	1,781	1.68%
2020/05/26	0	0.00	30	48.10	47.90	-30	1,721	-1.74%
2020/05/25	37	47.26	0	0.00	47.60	37	1,617	2.29%
2020/05/22	5	47.65	6	47.39	47.10	-1	1,555	-0.06%
2020/05/21	0	0.00	23	44.73	45.15	-23	1,417	-1.62%
2020/05/20	0	0.00	4	42.35	42.45	-4	1,292	-0.31%
2020/05/19	0	0.00	9	40.50	39.75	-9	1,253	-0.72%
2020/05/14	10	38.78	0	0.00	37.35	10	1,192	0.84%
2020/05/08	12	41.00	0	0.00	40.30	12	1,127	1.06%
2020/05/04	0	0.00	8	38.13	38.50	-8	977	-0.82%
2020/04/21	0	0.00	5	35.58	35.15	-5	811	-0.62%
2020/04/20	0	0.00	1	37.10	36.80	-1	762	-0.13%
2020/04/13	0	0.00	2	32.75	32.30	-2	545	-0.37%
2020/04/08	0	0.00	5	31.46	31.45	-5	464	-1.08%
2020/03/31	0	0.00	5	31.61	31.90	-5	452	-1.11%
2020/03/27	0	0.00	12	32.29	32.45	-12	448	-2.67%
2020/03/26	0	0.00	3	32.43	32.55	-3	446	-0.67%
2020/03/25	0	0.00	13	32.37	32.55	-13	439	-2.96%
2020/03/20	19	31.64	0	0.00	33.30	19	420	4.52%
2020/03/19	13	33.20	0	0.00	32.95	13	344	3.78%
2020/03/18	0	0.00	1	35.75	36.60	-1	328	-0.30%
2020/03/17	0	0.00	1	35.60	36.60	-1	313	-0.32%
2020/03/16	0	0.00	1	35.05	36.80	-1	305	-0.33%
2020/03/13	1	33.65	0	0.00	33.65	1	291	0.34%
2020/03/10	0	0.00	2	36.50	36.70	-2	265	-0.75%
2020/03/09	1	36.75	1	36.70	36.70	0	263	0.00%
2020/03/05	1	36.75	13.1	36.74	36.75	-12.1	260	-4.65%
2020/03/04	1	36.55	0	0.00	36.55	1	261	0.38%
2020/03/03	1	37.00	0	0.00	37.00	1	268	0.37%
2020/03/02	3	36.77	1	36.95	36.95	2	276	0.72%
2020/02/26	4	37.39	26.6	37.15	37.35	-22.6	281	-8.02%
2020/02/25	0	0.00	2	37.15	37.15	-2	290	-0.69%
2020/02/24	2	37.50	0	0.00	37.50	2	311	0.64%
2020/02/21	0	0.00	1	38.75	38.80	-1	331	-0.30%
2020/02/20	0	0.00	3	38.63	38.85	-3	347	-0.86%
2020/02/19	0	0.00	1	38.10	38.10	-1	357	-0.28%
2020/02/18	0	0.00	1	37.75	37.90	-1	360	-0.28%
2020/02/17	0	0.00	1	37.85	37.85	-1	360	-0.28%
2020/02/13	1	37.30	0	0.00	37.30	1	362	0.28%
2020/02/10	0	0.00	13	36.75	37.00	-13	369	-3.52%
2020/02/07	0	0.00	23	36.81	37.05	-23	377	-6.10%
2020/02/06	0	0.00	6	36.89	37.05	-6	375	-1.60%
2020/02/05	0	0.00	4	36.84	37.10	-4	378	-1.06%
2020/02/04	0	0.00	2	37.18	37.20	-2	377	-0.53%
2020/02/03	0	0.00	1	37.20	37.10	-1	372	-0.27%
2020/01/31	0	0.00	24	37.94	38.00	-24	369	-6.50%
2020/01/30	0	0.00	7	38.03	38.00	-7	365	-1.91%
2020/01/20	0	0.00	6	38.72	39.00	-6	356	-1.68%
2020/01/17	2	38.78	10	39.00	38.80	-8	349	-2.29%
2020/01/16	3	39.00	15	38.60	38.75	-12	340	-3.52%
2020/01/15	3	39.15	2	39.60	39.15	1	322	0.31%
2020/01/14	3	40.02	0	0.00	39.85	3	323	0.93%
2020/01/13	0	0.00	3	39.72	39.85	-3	321	-0.93%
2020/01/10	0	0.00	3	39.80	39.75	-3	334	-0.90%
2020/01/07	0	0.00	3	39.85	39.90	-3	363	-0.83%
2020/01/06	1	39.85	1	40.00	39.85	0	368	0.00%
2020/01/03	2	40.35	6	41.05	40.35	-4	372	-1.07%
2020/01/02	1	41.25	0	0.00	41.25	1	360	0.28%
2019/12/30	0	0.00	2	40.50	40.55	-2	348	-0.57%
2019/12/26	0	0.00	3	40.23	40.20	-3	350	-0.86%
2019/12/25	0	0.00	2	40.43	40.40	-2	351	-0.57%
2019/12/24	0	0.00	1	40.50	40.40	-1	356	-0.28%
2019/12/20	0	0.00	15	39.84	40.05	-15	408	-3.67%
2019/12/19	0	0.00	22	39.60	39.55	-22	413	-5.32%
2019/12/18	2	40.00	1	39.50	40.00	1	414	0.24%
2019/12/17	0	0.00	3	39.60	39.65	-3	413	-0.72%
2019/12/16	0	0.00	3	39.65	39.60	-3	412	-0.73%
2019/12/13	0	0.00	1	39.85	39.60	-1	414	-0.24%
2019/12/12	0	0.00	4	39.95	39.95	-4	413	-0.97%
2019/12/10	43	40.76	4	40.45	40.50	39	412	9.45%
2019/12/09	41	40.55	2	40.68	40.70	39	408	9.54%
2019/12/06	43	40.51	3	40.47	40.60	40	408	9.79%
2019/12/05	19	40.08	2	40.10	40.20	17	407	4.17%
2019/12/04	29	39.88	1	40.00	40.00	28	407	6.87%
2019/12/03	25	40.11	2	39.95	40.05	23	406	5.66%
2019/12/02	0	0.00	3	40.03	40.10	-3	405	-0.74%
2019/11/29	0	0.00	5	40.79	40.95	-5	404	-1.24%
2019/11/28	0	0.00	1	41.35	41.35	-1	404	-0.25%
2019/11/27	0	0.00	2	42.15	40.75	-2	396	-0.50%
2019/11/26	2	42.73	0	0.00	42.40	2	388	0.51%
2019/11/25	1	43.20	1	43.00	43.00	0	382	0.00%
2019/11/22	1	43.00	0	0.00	43.00	1	376	0.27%
2019/11/20	8	43.25	0	0.00	43.80	8	350	2.28%
2019/11/19	13	42.35	0	0.00	42.20	13	328	3.96%
2019/11/18	20	40.79	0	0.00	41.45	20	310	6.45%
2019/11/01	0	0.00	2	39.40	39.45	-2	296	-0.68%
2019/10/29	0	0.00	2	39.95	39.55	-2	309	-0.65%
2019/10/28	0	0.00	5	40.06	40.00	-5	313	-1.59%
2019/10/25	0	0.00	11	40.16	40.15	-11	316	-3.48%
2019/10/24	0	0.00	5	40.10	40.20	-5	317	-1.57%
2019/10/23	0	0.00	2	40.15	40.15	-2	324	-0.62%
2019/10/22	0	0.00	2	40.20	40.20	-2	328	-0.61%
2019/10/21	5	40.09	0	0.00	39.95	5	331	1.51%
2019/10/18	0	0.00	12	39.95	40.00	-12	335	-3.58%
2019/10/17	0	0.00	1	40.05	40.05	-1	326	-0.31%
2019/10/16	0	0.00	1	40.15	40.05	-1	318	-0.31%
2019/10/15	9	39.00	0	0.00	39.00	9	309	2.90%
2019/10/14	0	0.00	3	40.02	40.15	-3	297	-1.01%
2019/10/08	0	0.00	2	39.95	40.05	-2	288	-0.69%
2019/10/07	0	0.00	4	40.05	40.15	-4	292	-1.37%
2019/10/04	0	0.00	4	39.99	40.35	-4	294	-1.36%
2019/10/03	0	0.00	1	40.20	40.30	-1	308	-0.32%
2019/10/02	0	0.00	6	40.34	40.35	-6	307	-1.95%
2019/10/01	0	0.00	2	40.33	40.45	-2	308	-0.65%
2019/09/27	0	0.00	2	40.35	40.45	-2	311	-0.64%
2019/09/26	0	0.00	1	40.50	40.80	-1	308	-0.32%
2019/09/23	0	0.00	2	40.28	40.45	-2	267	-0.75%
2019/09/20	0	0.00	1	40.35	40.45	-1	276	-0.36%
2019/09/19	0	0.00	5	40.46	40.45	-5	284	-1.76%
2019/09/18	0	0.00	7	40.56	40.45	-7	287	-2.44%
2019/09/17	0	0.00	2	40.75	40.80	-2	303	-0.66%
2019/09/16	0	0.00	1	41.00	40.80	-1	314	-0.32%
2019/09/12	0	0.00	3	40.67	40.90	-3	319	-0.94%
2019/09/10	0	0.00	2	40.15	40.10	-2	325	-0.61%
2019/09/06	0	0.00	2	39.95	40.20	-2	365	-0.55%
2019/09/05	0	0.00	1	40.20	40.20	-1	367	-0.27%
2019/09/04	0	0.00	4	40.06	40.15	-4	369	-1.08%
2019/09/03	0	0.00	3	39.97	40.00	-3	373	-0.80%
2019/09/02	0	0.00	9	40.03	40.20	-9	379	-2.37%
2019/08/30	0	0.00	1	40.20	40.20	-1	382	-0.26%
2019/08/29	0	0.00	2	40.10	40.10	-2	386	-0.52%
2019/08/28	0	0.00	3	40.10	40.10	-3	388	-0.77%
2019/08/27	0	0.00	7	40.10	40.15	-7	395	-1.77%
2019/08/26	2	40.28	0	0.00	40.20	2	402	0.50%
2019/08/23	0	0.00	2	40.88	40.80	-2	397	-0.50%
2019/08/21	0	0.00	3	40.67	40.85	-3	406	-0.74%
2019/08/20	0	0.00	6	40.71	40.75	-6	432	-1.39%
2019/08/19	0	0.00	7	40.63	40.75	-7	446	-1.57%
2019/08/16	0	0.00	4	41.04	40.40	-4	450	-0.89%
2019/08/15	0	0.00	1	41.95	41.95	-1	449	-0.22%
2019/08/14	0	0.00	10	43.33	43.00	-10	450	-2.22%
2019/08/13	0	0.00	3	43.80	43.80	-3	446	-0.67%
2019/08/12	0	0.00	2	44.00	44.00	-2	446	-0.45%
2019/08/06	0	0.00	5	42.23	42.40	-5	439	-1.14%
2019/08/01	0	0.00	1	42.80	43.15	-1	459	-0.22%
2019/07/31	7	43.54	0	0.00	43.45	7	452	1.55%
2019/07/30	0	0.00	8	45.80	45.80	-8	451	-1.77%
2019/07/29	8	46.45	0	0.00	46.45	8	448	1.78%
2019/07/26	0	0.00	4	47.05	47.00	-4	448	-0.89%
2019/07/25	0	0.00	7	47.25	47.25	-7	447	-1.56%
2019/07/24	0	0.00	1	47.20	47.00	-1	440	-0.23%
2019/07/23	0	0.00	1	47.30	47.30	-1	437	-0.23%
2019/07/18	0	0.00	1	46.95	47.10	-1	426	-0.23%
2019/07/17	0	0.00	2	47.00	47.05	-2	427	-0.47%
2019/07/10	6	46.98	2	46.95	47.00	4	417	0.96%
2019/07/09	5	47.05	2	46.85	47.05	3	420	0.71%
2019/07/08	6	46.55	0	0.00	46.55	6	408	1.47%
2019/07/05	1	46.50	0	0.00	46.75	1	412	0.24%
2019/07/04	12	46.53	1	46.40	46.60	11	414	2.66%
2019/07/03	5	46.35	0	0.00	46.40	5	413	1.21%
2019/07/02	6	46.32	2	46.25	46.55	4	413	0.97%
2019/07/01	6	46.18	0	0.00	46.15	6	412	1.45%
2019/06/28	10	46.88	0	0.00	46.80	10	402	2.48%
2019/06/27	35	46.91	0	0.00	46.80	35	401	8.71%
2019/06/26	21	46.36	0	0.00	46.40	21	396	5.29%
2019/06/25	5	45.78	0	0.00	45.80	5	392	1.27%
2019/06/24	25	45.42	0	0.00	45.70	25	391	6.39%
2019/06/20	6	44.95	0	0.00	45.00	6	361	1.66%
2019/06/19	4	44.88	0	0.00	44.85	4	355	1.13%
2019/06/14	17	43.54	9	44.42	44.45	8	328	2.43%
2019/06/13	10	42.03	1	42.05	42.05	9	308	2.92%
2019/06/12	3	41.83	0	0.00	41.85	3	304	0.98%
2019/06/11	0	0.00	1	42.00	42.00	-1	303	-0.33%
2019/06/06	13	41.20	0	0.00	41.25	13	292	4.45%
2019/06/05	1	40.85	0	0.00	40.75	1	286	0.35%
2019/06/04	8	40.92	1	40.90	41.00	7	282	2.48%
2019/06/03	3	41.50	0	0.00	41.15	3	277	1.08%
2019/05/31	5	41.15	2	41.15	41.35	3	269	1.11%
2019/05/29	11	40.93	0	0.00	41.10	11	261	4.21%
2019/05/28	9	41.14	0	0.00	40.95	9	255	3.53%
2019/05/24	1	40.20	0	0.00	40.85	1	220	0.45%
2019/05/23	1	39.10	2	39.95	39.95	-1	206	-0.48%
2019/05/17	0	0.00	1	37.40	37.90	-1	192	-0.52%
2019/05/16	1	37.25	0	0.00	37.50	1	192	0.52%
2019/05/03	0	0.00	3	36.70	36.85	-3	163	-1.84%
2019/04/02	0	0.00	1	35.25	35.25	-1	144	-0.69%
2019/04/01	0	0.00	1	35.40	35.20	-1	142	-0.70%
2019/03/20	4	34.20	0	0.00	34.50	4	138	2.89%
2019/03/15	0	0.00	1	34.50	34.55	-1	146	-0.68%
2019/03/14	0	0.00	1	34.55	34.55	-1	151	-0.66%
2019/03/11	1	34.30	0	0.00	34.40	1	167	0.60%
2019/03/07	0	0.00	1	34.45	34.25	-1	174	-0.57%
2019/03/06	1	34.45	0	0.00	34.45	1	181	0.55%
2019/03/05	1	34.35	0	0.00	34.35	1	185	0.54%
2019/03/04	2	34.65	0	0.00	34.65	2	188	1.06%
2019/02/27	2	34.98	0	0.00	35.00	2	193	1.03%
2019/02/26	1	35.00	0	0.00	35.10	1	198	0.50%
2019/02/25	1	35.30	0	0.00	35.30	1	199	0.50%
2019/02/20	2	35.15	0	0.00	35.15	2	203	0.98%
2019/02/18	1	34.95	0	0.00	35.15	1	213	0.47%
2019/02/13	0	0.00	1	35.20	35.45	-1	215	-0.46%
2019/02/11	1	34.65	0	0.00	34.80	1	213	0.47%
2019/01/18	0	0.00	1	33.95	33.95	-1	230	-0.43%
2019/01/17	0	0.00	2	33.75	33.75	-2	232	-0.86%
2019/01/16	0	0.00	1	33.75	33.75	-1	235	-0.42%
2019/01/15	1	33.85	0	0.00	33.85	1	237	0.42%
2019/01/14	0	0.00	2	33.85	33.85	-2	236	-0.84%
2019/01/07	0	0.00	1	33.50	33.50	-1	230	-0.43%
2019/01/03	0	0.00	1	33.40	33.40	-1	234	-0.43%
2018/12/27	1	33.10	1	33.20	33.05	0	232	0.00%
2018/12/10	4	31.25	4	31.30	31.35	0	269	0.00%
2018/12/05	1	30.70	1	30.75	30.80	0	264	0.00%
2018/11/21	13	29.14	11	29.15	29.35	2	239	0.84%
2018/11/19	1	29.05	0	0.00	29.05	1	236	0.42%
2018/11/15	1	28.35	0	0.00	28.35	1	224	0.45%
2018/11/14	1	28.25	0	0.00	28.25	1	223	0.45%
2018/11/13	1	28.25	0	0.00	28.25	1	222	0.45%
2018/11/12	1	28.10	0	0.00	28.10	1	222	0.45%
2018/11/09	1	28.20	0	0.00	28.20	1	221	0.45%
2018/11/08	1	28.20	0	0.00	28.20	1	221	0.45%
2018/11/07	1	28.15	0	0.00	28.15	1	218	0.46%
2018/11/06	1	28.05	0	0.00	28.05	1	220	0.45%
2018/11/02	0	0.00	9	28.01	28.05	-9	213	-4.22%
2018/11/01	0	0.00	9	28.05	28.00	-9	210	-4.27%
2018/10/15	1	29.15	0	0.00	29.15	1	203	0.49%
2018/10/08	1	28.60	0	0.00	28.60	1	192	0.52%
2018/10/05	1	29.15	0	0.00	29.15	1	191	0.52%
2018/10/04	1	29.55	0	0.00	29.55	1	190	0.52%
2018/10/03	1	30.40	0	0.00	30.40	1	187	0.53%
2018/10/02	1	30.95	0	0.00	30.95	1	181	0.55%
2018/10/01	1	30.75	0	0.00	30.75	1	176	0.57%
2018/09/28	1	29.90	0	0.00	29.90	1	173	0.58%
2018/09/27	13	28.97	24	28.70	29.55	-11	166	-6.61%
2018/09/26	1	28.45	0	0.00	28.45	1	159	0.63%
2018/09/03	0	0.00	1	34.15	34.15	-1	110	-0.91%
2018/08/28	0	0.00	4	34.06	34.05	-4	116	-3.42%
2018/08/21	0	0.00	2	34.15	34.15	-2	134	-1.49%
2018/08/20	0	0.00	7	33.98	34.10	-7	134	-5.22%
2018/08/13	13	35.30	7	34.71	34.65	6	133	4.51%
2018/08/10	1	35.75	0	0.00	35.40	1	132	0.76%
2018/08/08	4	35.65	0	0.00	35.85	4	153	2.61%
2018/08/07	15	35.48	10	35.58	35.80	5	152	3.27%
2018/08/06	1	35.35	0	0.00	35.50	1	152	0.66%
2018/07/30	1	34.55	0	0.00	34.55	1	147	0.68%
2018/05/15	0	0.00	6	37.31	37.85	-6	203	-2.95%
2018/05/08	5	38.52	0	0.00	38.60	5	206	2.42%
2018/05/07	3	38.72	0	0.00	38.70	3	209	1.43%
2018/05/04	1	38.90	0	0.00	38.70	1	210	0.47%
2018/05/03	7	38.70	0	0.00	38.80	7	214	3.27%
2018/03/27	0	0.00	2	39.85	39.95	-2	318	-0.63%
2018/03/12	0	0.00	5	41.31	41.00	-5	300	-1.67%
2018/03/08	0	0.00	2	41.83	41.90	-2	296	-0.68%
2018/03/07	0	0.00	3	42.10	42.10	-3	292	-1.03%
2018/03/01	0	0.00	1	41.50	41.50	-1	277	-0.36%
2018/02/27	0	0.00	7	41.85	41.85	-7	278	-2.52%
2018/02/23	0	0.00	1	42.50	42.50	-1	262	-0.38%
2018/02/09	8	40.84	0	0.00	40.80	8	236	3.39%
2018/02/05	0	0.00	8	41.50	41.50	-8	229	-3.49%
2018/01/23	0	0.00	2	42.20	42.20	-2	215	-0.93%
2018/01/19	0	0.00	2	42.15	42.15	-2	214	-0.93%
2018/01/18	0	0.00	3	42.42	42.40	-3	212	-1.41%
2018/01/17	0	0.00	2	42.45	42.45	-2	212	-0.94%
2018/01/16	0	0.00	3	42.57	42.50	-3	212	-1.41%
2018/01/15	0	0.00	2	42.80	42.80	-2	212	-0.94%
2018/01/12	0	0.00	3	42.93	42.85	-3	210	-1.43%
2018/01/11	6	42.85	2	43.45	42.85	4	209	1.91%
2018/01/10	0	0.00	2	44.18	44.05	-2	204	-0.98%