晶豪科 (3006)-兆豐-北高雄券商分點個股進出

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
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190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(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

晶豪科 (3006)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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	1	64.59	8	64.30	62.60	-7	1,995	-0.35%
2024/11/19	1	64.90	0.6	64.70	64.90	0.4	1,960	0.02%
2024/11/14	0	67.10	0	0.00	66.80	0	1,909	0.00%
2024/11/13	2	68.50	0	0.00	68.50	2	1,890	0.11%
2024/11/12	2	69.70	0	0.00	69.00	2	1,923	0.10%
2024/11/07	1	71.60	2	71.00	71.60	-1	1,980	-0.05%
2024/11/06	0.2	68.50	0	0.00	69.00	0.2	1,955	0.01%
2024/11/04	1	67.80	0	0.00	67.10	1	2,211	0.05%
2024/11/01	0	66.60	0	0.00	68.50	0	2,323	0.00%
2024/10/30	0	69.10	0	0.00	68.10	0	2,377	0.00%
2024/10/29	1	67.30	0	67.70	67.80	1	2,407	0.04%
2024/10/22	1	69.90	0	0.00	70.40	1	2,721	0.04%
2024/10/18	2	69.50	0	0.00	69.40	2	2,941	0.07%
2024/10/17	0	0.00	1	70.60	70.90	-1	2,993	-0.03%
2024/10/16	2.3	68.80	0	0.00	69.00	2.3	3,056	0.08%
2024/10/14	0	0.00	3	70.00	70.20	-3	3,147	-0.10%
2024/10/07	0	0.00	2	71.40	71.40	-2	3,403	-0.06%
2024/09/27	2	74.95	3	74.80	74.00	-1	3,789	-0.03%
2024/09/26	1.3	74.80	0	0.00	74.70	1.3	3,833	0.03%
2024/09/25	2	73.00	3	73.20	72.80	-1	3,790	-0.03%
2024/09/23	1	71.50	2	71.70	71.70	-1	3,892	-0.03%
2024/09/13	0	71.10	0	0.00	70.70	0	5,049	0.00%
2024/09/06	2	68.65	0	0.00	68.70	2	5,906	0.03%
2024/09/05	3	68.00	0	0.00	68.20	3	5,959	0.05%
2024/09/04	2	69.75	0	0.00	69.30	2	5,936	0.03%
2024/09/02	1.7	77.92	0	0.00	77.00	1.7	5,892	0.03%
2024/08/29	1	78.90	0	0.00	79.10	1	5,928	0.02%
2024/08/26	0	0.00	1	80.40	80.40	-1	6,096	-0.02%
2024/08/19	1.2	81.70	0	0.00	82.00	1.2	6,600	0.02%
2024/08/16	1	81.80	1	82.00	81.90	0	6,645	0.00%
2024/08/12	0	0.00	1	79.90	79.10	-1	6,671	-0.01%
2024/08/09	1	78.10	0	0.00	77.70	1	6,680	0.01%
2024/08/07	1.1	75.56	3	75.43	76.70	-1.9	6,681	-0.03%
2024/08/06	7	70.75	14	72.99	73.30	-7	6,681	-0.10%
2024/08/05	3.3	74.70	0	0.00	74.70	3.3	6,564	0.05%
2024/08/02	6.2	83.49	0	0.00	82.90	6.2	6,511	0.10%
2024/08/01	0.8	88.03	0.1	87.90	88.70	0.7	6,619	0.01%
2024/07/31	0	0.00	0.1	86.00	84.80	-0.1	6,745	0.00%
2024/07/30	1	82.00	0	0.00	83.70	1	6,876	0.01%
2024/07/29	3.5	84.01	2	84.45	83.60	1.5	6,917	0.02%
2024/07/26	2	85.20	1.5	86.23	86.40	0.5	6,865	0.01%
2024/07/23	2.6	90.73	0.2	92.80	90.10	2.4	6,877	0.03%
2024/07/22	1.4	90.10	4	90.70	91.10	-2.6	6,893	-0.04%
2024/07/19	2.1	96.73	0.5	94.70	93.70	1.7	6,874	0.02%
2024/07/18	2	96.50	1	98.20	98.40	1	6,911	0.01%
2024/07/17	0	0.00	1	99.80	98.20	-1	6,931	-0.01%
2024/07/16	2	97.90	1	99.20	97.20	1	6,939	0.01%
2024/07/15	1	97.30	0	0.00	96.30	1	6,937	0.01%
2024/07/12	0.8	96.85	0	0.00	96.90	0.8	6,918	0.01%
2024/07/11	0.1	99.00	85	99.12	98.20	-84.9	6,892	-1.23%
2024/07/09	17	99.95	0	0.00	101.00	17	6,903	0.25%
2024/07/08	31	102.42	5	104.10	103.50	26	6,857	0.38%
2024/07/05	15	102.17	1	101.00	101.00	14	6,774	0.21%
2024/07/04	33.1	103.66	4	104.38	101.50	29.1	6,915	0.42%
2024/07/03	1	98.50	2.2	101.73	103.00	-1.2	6,883	-0.02%
2024/07/02	0.6	96.18	421	95.21	95.10	-420.4	6,737	-6.24%	大賣/鉅額交易
2024/07/01	1.3	98.48	10	98.50	97.60	-8.7	6,706	-0.13%
2024/06/28	46	99.53	46	99.37	100.50	0	6,692	0.00%
2024/06/27	16	100.47	15	99.98	99.60	1	6,648	0.02%
2024/06/26	2	104.00	0	0.00	102.00	2	6,586	0.03%
2024/06/25	1	103.50	3	104.00	104.00	-2	6,481	-0.03%
2024/06/24	64	105.35	3	103.83	104.50	61	6,387	0.96%
2024/06/21	15	104.13	9	103.83	103.50	6	6,242	0.10%
2024/06/20	34.1	100.04	14.3	103.17	105.00	19.8	6,143	0.32%
2024/06/19	5.2	96.90	5	99.32	96.10	0.2	5,799	0.00%
2024/06/18	0.1	99.10	1	102.50	99.40	-0.9	5,769	-0.02%
2024/06/17	7	98.51	13.5	97.55	99.90	-6.5	5,593	-0.12%
2024/06/14	10.1	98.38	2	99.05	98.00	8.1	5,487	0.15%
2024/06/13	10	98.60	4.2	98.31	98.90	5.8	5,365	0.11%
2024/06/11	1	91.90	1	93.40	93.80	0	5,167	0.00%
2024/06/07	1	90.70	5	91.70	92.60	-4	5,209	-0.08%
2024/06/06	3	90.87	4	92.23	90.70	-1	5,258	-0.02%
2024/06/05	87.2	91.02	86	90.83	90.90	1.2	5,294	0.02%
2024/06/04	2.1	93.02	0	0.00	91.90	2.1	5,565	0.04%
2024/05/31	3.3	92.82	1	92.70	92.30	2.3	5,722	0.04%
2024/05/30	4.1	95.19	5.2	96.13	94.40	-1.1	5,869	-0.02%
2024/05/29	326	97.26	2.5	97.42	96.30	323.5	6,372	5.08%	大買/鉅額交易
2024/05/28	0	0.00	3	96.80	96.00	-3	6,721	-0.04%
2024/05/27	0.1	94.00	3	94.17	93.80	-2.9	6,662	-0.04%
2024/05/24	0.4	94.50	7	93.47	94.20	-6.6	6,746	-0.10%
2024/05/23	2.1	91.00	1	91.90	91.00	1.1	6,636	0.02%
2024/05/22	0	0.00	5	92.00	92.20	-5	6,727	-0.07%
2024/05/20	1	89.70	1	90.50	90.40	0	6,873	0.00%
2024/05/17	0.1	91.90	1	91.50	90.80	-0.9	6,912	-0.01%
2024/05/16	1.1	91.36	1	91.20	91.70	0.1	6,992	0.00%
2024/05/15	4	90.88	1	89.30	89.30	3	6,999	0.04%
2024/05/14	2	90.25	1	90.90	90.40	1	7,053	0.01%
2024/05/13	2	90.55	1	91.70	90.40	1	7,074	0.01%
2024/05/10	0.2	88.90	8.2	90.90	91.60	-8	7,071	-0.11%
2024/05/09	2.3	90.38	0	0.00	90.20	2.3	7,041	0.03%
2024/05/08	0	0.00	1	92.00	92.60	-1	7,023	-0.01%
2024/05/07	2	94.30	0	0.00	93.10	2	7,003	0.03%
2024/05/06	3	92.50	2	92.65	92.90	1	6,867	0.01%
2024/05/03	2.7	92.05	4	91.70	91.10	-1.4	6,731	-0.02%
2024/05/02	5.4	89.68	1	90.07	89.80	4.3	6,590	0.07%
2024/04/29	2	86.50	4	88.13	88.50	-2	6,699	-0.03%
2024/04/26	3	86.87	3	87.40	87.00	0	6,709	0.00%
2024/04/25	2	86.10	0	0.00	86.80	2	6,717	0.03%
2024/04/24	0	83.30	0	0.00	85.40	0	6,684	0.00%
2024/04/23	0	0.00	1	80.20	80.50	-1	6,682	-0.01%
2024/04/19	1	79.20	4	78.35	79.10	-3	6,756	-0.04%
2024/04/16	1.2	84.03	0	0.00	81.40	1.2	6,820	0.02%
2024/04/15	2	86.50	0	0.00	85.40	2	6,819	0.03%
2024/04/12	0	0.00	1	87.70	87.80	-1	6,916	-0.01%
2024/04/11	0	0.00	2	86.80	86.80	-2	6,958	-0.03%
2024/04/10	1	88.00	0	0.00	87.80	1	7,129	0.01%
2024/04/03	1	85.90	0	0.00	86.10	1	7,939	0.01%
2024/04/02	0	0.00	2	87.10	87.00	-2	8,545	-0.02%
2024/03/29	0	0.00	3	86.90	86.90	-3	9,821	-0.03%
2024/03/27	4	89.78	2	88.40	88.10	2	10,472	0.02%
2024/03/26	3	90.16	2	87.20	86.90	1	10,622	0.01%
2024/03/25	4	90.73	0	0.00	89.00	4	10,817	0.04%
2024/03/22	2	88.90	3	90.87	91.30	-1	11,127	-0.01%
2024/03/21	0	87.30	1	87.20	87.50	-1	11,590	-0.01%
2024/03/20	1	84.50	1	84.80	84.50	0	11,993	0.00%
2024/03/19	0.2	85.50	0	0.00	85.30	0.2	12,189	0.00%
2024/03/18	2	85.35	0	0.00	86.30	2	12,273	0.02%
2024/03/15	0	0.00	5	85.22	84.30	-5	12,360	-0.04%
2024/03/14	4	85.70	1	86.10	84.20	3	12,542	0.02%
2024/03/13	1	87.69	8	85.88	85.70	-7	12,709	-0.06%
2024/03/11	3.1	88.00	0	0.00	88.10	3.1	12,730	0.02%
2024/03/08	9.3	89.00	1	86.50	86.20	8.3	12,738	0.07%
2024/03/07	6	92.33	3	93.77	91.60	3	12,498	0.02%
2024/03/06	4	94.53	2	94.55	94.20	2	12,427	0.02%
2024/03/05	5	96.30	2	97.00	96.00	3	12,475	0.02%
2024/03/04	13	100.22	30	101.41	97.80	-17	12,374	-0.14%
2024/03/01	1	97.40	11	96.95	97.70	-10	11,957	-0.08%
2024/02/29	3	91.40	6	92.50	93.50	-3	11,675	-0.03%
2024/02/27	7	91.60	4.2	92.99	91.40	2.8	12,013	0.02%
2024/02/26	1.1	90.80	4	90.90	90.90	-2.9	12,614	-0.02%
2024/02/23	6	93.05	6	91.87	91.50	0	12,676	0.00%
2024/02/22	10	93.75	11	93.29	93.00	-1	12,679	-0.01%
2024/02/21	3	94.43	9.1	95.00	94.20	-6.1	12,772	-0.05%
2024/02/20	0.2	93.39	2.3	94.51	93.00	-2.1	12,820	-0.02%
2024/02/19	2	92.90	1.2	94.33	93.70	0.8	13,057	0.01%
2024/02/16	5	93.04	2	93.00	93.00	3	13,362	0.02%
2024/02/15	0	0.00	1	93.00	93.10	-1	13,637	-0.01%
2024/02/05	1	90.00	0	0.00	90.00	1	13,778	0.01%
2024/02/02	3	91.57	2	91.70	91.00	1	13,828	0.01%
2024/02/01	0	0.00	6.1	92.82	92.40	-6.1	13,835	-0.04%
2024/01/31	2	91.99	2	92.40	92.20	0	13,903	0.00%
2024/01/30	0.2	92.25	2	92.10	91.90	-1.8	13,939	-0.01%
2024/01/29	2	92.70	0.1	93.00	92.80	1.9	14,016	0.01%
2024/01/26	4	92.15	3	92.60	92.80	1	14,142	0.01%
2024/01/25	1.1	93.75	3	93.03	92.10	-1.9	14,364	-0.01%
2024/01/24	8	94.29	2	93.60	93.10	6	14,438	0.04%
2024/01/23	1	93.70	3.2	94.89	94.20	-2.2	14,383	-0.02%
2024/01/22	3	93.23	2.1	92.80	93.90	0.9	14,346	0.01%
2024/01/19	0	0.00	2	91.55	91.20	-2	14,326	-0.01%
2024/01/18	3	88.37	2	89.05	89.80	1	14,408	0.01%
2024/01/17	6.4	91.19	2	91.10	89.10	4.4	14,443	0.03%
2024/01/16	3.1	93.11	2	92.60	92.10	1.1	14,495	0.01%
2024/01/15	4	92.58	5.3	93.15	94.00	-1.3	14,638	-0.01%
2024/01/12	0.1	91.50	0	0.00	90.30	0.1	14,669	0.00%
2024/01/11	4.4	90.74	1	91.50	91.90	3.4	14,781	0.02%
2024/01/10	1.2	90.85	3	90.70	90.90	-1.8	14,929	-0.01%
2024/01/09	4	91.68	0	0.00	91.00	4	15,123	0.03%
2024/01/08	2.3	91.95	1	91.60	91.50	1.3	15,235	0.01%
2024/01/05	0	0.00	1	95.20	94.10	-1	15,400	-0.01%
2024/01/04	10.2	94.06	0	0.00	93.80	10.2	15,901	0.06%
2024/01/03	8.1	95.46	3	95.90	95.90	5.1	16,468	0.03%
2024/01/02	4.3	96.37	0.3	97.90	95.80	4	16,879	0.02%
2023/12/29	12.5	100.70	19	99.58	98.00	-6.5	16,973	-0.04%
2023/12/28	17.3	107.40	21.4	106.91	106.50	-4.1	16,790	-0.02%
2023/12/27	30	103.63	31.5	103.29	106.50	-1.5	16,505	-0.01%
2023/12/26	39	98.95	34	98.97	99.00	5	15,713	0.03%
2023/12/25	1	97.90	3	98.33	97.30	-2	15,376	-0.01%
2023/12/22	7	97.13	16	97.89	97.10	-9	15,220	-0.06%
2023/12/21	14	93.89	5.2	94.50	94.90	8.8	14,733	0.06%
2023/12/20	13.6	95.82	10	95.04	93.20	3.6	14,532	0.02%
2023/12/19	17.5	95.91	12	95.43	96.00	5.5	14,283	0.04%
2023/12/18	11	96.91	13	98.65	98.60	-2	13,939	-0.01%
2023/12/15	13	97.15	19	97.21	96.20	-6	13,327	-0.05%
2023/12/14	16	94.58	23	94.83	94.10	-7	12,871	-0.05%
2023/12/13	7	94.53	5	94.76	94.20	2	12,751	0.02%
2023/12/12	10	94.86	11	94.31	94.50	-1	12,899	-0.01%
2023/12/11	6	94.97	9	95.39	94.90	-3	13,012	-0.02%
2023/12/08	6	92.93	8.2	94.25	92.80	-2.2	12,840	-0.02%
2023/12/07	0	0.00	1	91.40	90.80	-1	12,642	-0.01%
2023/12/06	5	91.36	9	92.64	93.20	-4	12,616	-0.03%
2023/12/05	10	91.33	2	91.55	90.00	8	12,628	0.06%
2023/12/04	6.1	91.70	10	91.89	91.30	-3.9	12,807	-0.03%
2023/12/01	6.1	93.13	0	0.00	92.50	6.1	12,827	0.05%
2023/11/30	1	94.80	9	95.62	94.50	-8	12,799	-0.06%
2023/11/29	4.4	94.28	2	94.85	94.60	2.4	12,692	0.02%
2023/11/28	5	92.82	7.2	92.88	94.60	-2.2	12,595	-0.02%
2023/11/27	8.1	91.64	0	0.00	90.50	8.1	12,468	0.07%
2023/11/24	16.1	95.10	3.2	93.68	93.60	12.9	12,281	0.10%
2023/11/23	41	97.71	32	99.37	97.80	9	11,856	0.08%
2023/11/22	2	94.80	1	95.00	95.40	1	11,103	0.01%
2023/11/21	4.6	94.99	1	97.30	94.10	3.6	11,002	0.03%
2023/11/20	4.1	96.65	5	97.58	95.90	-0.9	10,868	-0.01%
2023/11/17	13	95.70	22	95.81	96.70	-9	10,684	-0.08%
2023/11/16	8	96.40	7	96.13	94.60	1	10,505	0.01%
2023/11/15	12	96.94	15	97.07	95.10	-3	10,204	-0.03%
2023/11/14	13	94.93	4	94.55	94.80	9	9,805	0.09%
2023/11/13	6	93.58	8	94.34	94.40	-2	9,481	-0.02%
2023/11/10	1	91.50	1	92.40	90.00	0	9,262	0.00%
2023/11/09	2	90.80	2	90.60	90.30	0	9,186	0.00%
2023/11/08	1	92.90	10	91.54	91.60	-9	9,185	-0.10%
2023/11/07	6	93.87	1	93.10	93.90	5	9,080	0.06%
2023/11/06	0	0.00	1	93.90	93.50	-1	9,014	-0.01%
2023/11/03	2	91.80	1	92.60	92.60	1	8,903	0.01%
2023/11/02	18	91.24	14	90.99	91.40	4	8,743	0.05%
2023/11/01	2	86.45	5	87.22	86.90	-3	8,490	-0.04%
2023/10/31	3	86.27	3	86.50	83.90	0	8,387	0.00%
2023/10/30	4	86.90	1	87.40	86.30	3	8,340	0.04%
2023/10/27	3	85.77	0	0.00	85.60	3	8,296	0.04%
2023/10/26	7	88.47	6	88.05	86.80	1	8,238	0.01%
2023/10/25	3	92.87	2	92.00	91.00	1	8,206	0.01%
2023/10/24	5	92.10	2	92.20	92.80	3	8,170	0.04%
2023/10/23	10	94.06	0	0.00	93.20	10	8,034	0.12%
2023/10/20	2	93.45	8	93.50	93.90	-6	7,842	-0.08%
2023/10/19	5	91.92	4	92.75	92.00	1	7,676	0.01%
2023/10/18	1	93.00	0	0.00	92.80	1	7,555	0.01%
2023/10/17	3	93.97	2	94.75	93.30	1	7,316	0.01%
2023/10/16	2	94.30	1	94.50	93.90	1	7,106	0.01%
2023/10/13	3	97.50	4	97.43	97.20	-1	6,938	-0.01%
2023/10/12	3.2	96.60	12	96.75	97.10	-8.8	6,667	-0.13%
2023/10/11	20	95.74	2	95.75	93.70	18	6,107	0.29%
2023/10/06	13	92.13	34	92.72	94.40	-21	5,365	-0.39%
2023/10/05	7	87.61	7	87.33	86.70	0	4,757	0.00%
2023/10/04	17	88.05	11	88.25	86.70	6	4,523	0.13%
2023/10/03	5	87.50	25	88.74	90.00	-20	4,052	-0.49%
2023/10/02	3	81.97	4	82.40	81.90	-1	3,790	-0.03%
2023/09/28	3.1	78.60	1	78.60	77.50	2.1	3,717	0.06%
2023/09/27	2	80.75	0	0.00	81.50	2	3,621	0.06%
2023/09/21	0.2	82.50	0	0.00	83.10	0.2	3,731	0.00%
2023/09/20	2	84.20	1	84.50	83.80	1	3,726	0.03%
2023/09/19	3	86.27	0	0.00	85.30	3	3,716	0.08%
2023/09/18	6	87.07	2	86.90	86.50	4	3,687	0.11%
2023/09/15	8	87.64	11	87.85	88.00	-3	3,669	-0.08%
2023/09/14	1	84.00	4.1	84.17	84.40	-3.1	3,468	-0.09%
2023/09/13	1	82.10	0	0.00	81.10	1	3,336	0.03%
2023/09/11	5	82.22	1	81.50	81.40	4	3,421	0.12%
2023/09/08	7.1	82.80	8	81.44	81.10	-0.9	3,384	-0.03%
2023/09/07	6	82.62	6	83.35	82.60	0	3,366	0.00%
2023/09/06	2	79.40	7	79.61	79.10	-5	3,141	-0.16%
2023/09/05	1	77.60	0	0.00	78.00	1	3,091	0.03%
2023/09/04	0	0.00	5	75.66	75.90	-5	3,127	-0.16%
2023/09/01	1	75.80	2	76.20	75.90	-1	3,179	-0.03%
2023/08/31	4	74.60	0	0.00	74.60	4	3,227	0.12%
2023/08/30	0	0.00	2	74.00	74.00	-2	3,237	-0.06%
2023/08/28	0	0.00	1	70.00	70.00	-1	3,396	-0.03%
2023/08/25	0	69.80	0	0.00	70.40	0	3,864	0.00%
2023/08/16	1	69.30	0.1	69.50	70.20	0.9	4,748	0.02%
2023/08/15	0	0.00	1	70.00	70.00	-1	4,851	-0.02%
2023/08/14	3	69.60	0	0.00	68.30	3	5,012	0.06%
2023/08/11	0	73.70	0	0.00	73.50	0	5,246	0.00%
2023/08/10	1.1	74.77	12	74.29	74.30	-10.9	5,432	-0.20%
2023/08/04	3	76.70	1	76.90	76.90	2	6,023	0.03%
2023/08/02	2	78.00	1	77.50	76.70	1	6,144	0.02%
2023/08/01	6	78.55	4	78.80	78.70	2	6,218	0.03%
2023/07/31	0.3	78.36	3	78.53	78.00	-2.7	6,274	-0.04%
2023/07/28	6	78.70	4	79.25	78.70	2	6,365	0.03%
2023/07/27	7	76.54	3	77.20	77.30	4	6,376	0.06%
2023/07/26	5	74.18	0	0.00	73.40	5	6,357	0.08%
2023/07/25	2	75.55	1	75.60	75.60	1	6,422	0.02%
2023/07/24	2	75.25	1	75.10	75.10	1	6,526	0.02%
2023/07/21	0	77.40	1	76.70	77.50	-1	6,553	-0.02%
2023/07/20	1	78.20	0	0.00	78.40	1	6,608	0.02%
2023/07/19	2	78.15	6	78.67	77.20	-4	6,638	-0.06%
2023/07/14	0	0.00	1	77.60	77.70	-1	6,804	-0.01%
2023/07/12	0	0.00	2	78.80	78.40	-2	6,990	-0.03%
2023/07/11	1	79.50	4	79.20	79.30	-3	7,184	-0.04%
2023/07/10	3	77.60	1	76.90	76.70	2	7,530	0.03%
2023/07/07	5	77.58	1	77.40	77.40	4	8,160	0.05%
2023/07/06	3	80.87	1	81.20	80.40	2	8,835	0.02%
2023/07/05	1	80.90	0	0.00	80.50	1	8,981	0.01%
2023/07/04	1	80.70	0	0.00	81.30	1	9,253	0.01%
2023/07/03	0	0.00	1	81.70	81.50	-1	9,335	-0.01%
2023/06/30	8	81.46	1	82.10	82.10	7	9,685	0.07%
2023/06/29	1	82.00	3	83.40	81.70	-2	9,764	-0.02%
2023/06/28	3	81.00	0	0.00	80.10	3	9,688	0.03%
2023/06/27	1	80.70	0	0.00	80.00	1	9,680	0.01%
2023/06/26	2	81.60	0	0.00	81.30	2	9,683	0.02%
2023/06/21	2	84.50	0	0.00	83.50	2	9,704	0.02%
2023/06/20	2	87.20	2	86.55	85.80	0	9,637	0.00%
2023/06/19	1	90.20	1	88.60	88.10	0	9,601	0.00%
2023/06/16	2	89.05	4	89.45	89.50	-2	9,541	-0.02%
2023/06/15	3	88.07	2	87.95	88.10	1	9,426	0.01%
2023/06/09	1	86.70	0	0.00	86.20	1	9,311	0.01%
2023/06/07	3	88.07	1	88.30	89.20	2	9,253	0.02%
2023/06/06	0	0.00	1	87.20	87.40	-1	9,200	-0.01%
2023/06/05	1	89.00	1	88.20	88.60	0	9,165	0.00%
2023/06/02	11	87.89	10	87.30	87.70	1	9,175	0.01%
2023/06/01	1	87.80	2	86.90	86.90	-1	9,233	-0.01%
2023/05/31	23	90.24	23	89.21	88.40	0	9,351	0.00%
2023/05/30	4	87.95	4	88.23	88.40	0	8,932	0.00%
2023/05/29	12	87.49	13.1	87.04	88.20	-1.1	8,924	-0.01%
2023/05/26	1	82.20	3	84.23	82.90	-2	8,674	-0.02%
2023/05/25	1	82.90	3	82.90	82.60	-2	8,601	-0.02%
2023/05/23	2	81.05	0	0.00	82.80	2	8,640	0.02%
2023/05/22	2	81.80	1	82.80	81.00	1	8,641	0.01%
2023/05/19	0.1	80.90	0	0.00	80.30	0.1	8,639	0.00%
2023/05/18	10	82.86	6	82.15	82.10	4	8,575	0.05%
2023/05/17	3	82.80	4	83.15	82.80	-1	8,470	-0.01%
2023/05/16	1	79.90	3	80.17	79.50	-2	8,189	-0.02%
2023/05/15	0	0.00	1	77.80	77.20	-1	8,029	-0.01%
2023/05/12	3	78.17	1	78.70	78.90	2	8,012	0.02%
2023/05/11	1	78.50	3	79.57	78.50	-2	7,903	-0.03%
2023/05/09	0.1	76.50	3	76.13	76.50	-2.9	7,550	-0.04%
2023/05/08	4.2	76.04	0	0.00	77.10	4.2	7,487	0.06%
2023/05/05	1	76.00	0	0.00	75.00	1	7,472	0.01%
2023/05/04	2.1	75.80	0	0.00	75.50	2.1	7,669	0.03%
2023/05/03	2	79.00	1	78.60	77.30	1	7,660	0.01%
2023/05/02	1.1	80.12	4	80.30	80.30	-3	7,633	-0.04%
2023/04/27	2	79.95	1	80.10	79.20	1	7,606	0.01%
2023/04/26	1.1	78.38	0	0.00	78.60	1.1	7,507	0.01%
2023/04/25	0.1	83.12	5	79.72	79.60	-4.9	7,458	-0.07%
2023/04/24	3	83.87	0	0.00	83.10	3	7,392	0.04%
2023/04/21	1.6	83.40	2	83.25	82.90	-0.4	7,385	-0.01%
2023/04/20	1	87.10	0	0.00	85.20	1	7,404	0.01%
2023/04/19	0.4	87.89	3	88.13	87.50	-2.7	7,393	-0.04%
2023/04/18	1	89.50	1	90.00	88.50	0	7,363	0.00%
2023/04/17	4	89.45	2	90.20	90.20	2	7,372	0.03%
2023/04/14	7	89.63	4	90.73	88.30	3	7,251	0.04%
2023/04/13	9	91.10	2	91.70	89.30	7	7,066	0.10%
2023/04/12	18	91.86	12	93.22	95.40	6	6,675	0.09%
2023/04/11	14	88.51	34	88.64	90.40	-20	6,027	-0.33%
2023/04/10	17	84.38	5	83.00	83.40	12	5,275	0.23%
2023/04/07	3	83.97	5	84.16	84.00	-2	5,117	-0.04%
2023/04/06	4	81.85	1	81.60	81.70	3	4,834	0.06%
2023/03/31	11	83.16	17	83.73	83.30	-6	4,761	-0.13%
2023/03/30	4	80.68	3	80.50	79.50	1	4,387	0.02%
2023/03/29	3	78.17	2	77.90	77.90	1	4,307	0.02%
2023/03/28	0	0.00	10	78.48	78.10	-10	4,332	-0.23%
2023/03/27	2	80.00	7	79.94	79.70	-5	4,316	-0.12%
2023/03/24	5	80.90	2	81.25	81.30	3	4,288	0.07%
2023/03/22	0	0.00	2	79.90	79.80	-2	4,221	-0.05%
2023/03/21	4	80.08	2	80.10	80.10	2	4,214	0.05%
2023/03/20	7	77.99	0	0.00	78.90	7	4,193	0.17%
2023/03/17	4	77.85	3	77.20	77.40	1	4,189	0.02%
2023/03/16	0	0.00	1	77.20	76.00	-1	4,209	-0.02%
2023/03/15	2	77.75	0	0.00	77.30	2	4,292	0.05%
2023/03/13	1	77.00	1	75.90	77.50	0	4,424	0.00%
2023/03/10	0.1	77.60	6	77.72	77.20	-5.9	4,491	-0.13%
2023/03/09	2	80.00	2	79.70	79.20	0	4,553	0.00%
2023/03/08	2	79.85	2	80.10	79.70	0	4,574	0.00%
2023/03/07	3	79.93	0	0.00	79.00	3	4,603	0.07%
2023/03/06	14	81.01	2	81.50	80.30	12	4,617	0.26%
2023/03/03	12	79.13	15	79.03	81.50	-3	4,709	-0.06%
2023/03/02	0	0.00	1	75.40	75.30	-1	4,504	-0.02%
2023/03/01	3	75.67	3	76.97	75.30	0	4,497	0.00%
2023/02/24	4.1	80.35	4	79.90	78.90	0.1	4,454	0.00%
2023/02/23	2	83.35	5	83.20	83.50	-3	4,434	-0.07%
2023/02/22	3	82.33	6	82.35	82.00	-3	4,662	-0.06%
2023/02/21	1	83.90	0	0.00	83.90	1	5,227	0.02%
2023/02/20	2	81.70	4	82.60	82.90	-2	5,457	-0.04%
2023/02/17	3	81.87	9	81.61	80.70	-6	5,453	-0.11%
2023/02/16	7	79.26	7	79.94	81.10	0	5,428	0.00%
2023/02/15	1	78.90	3	77.93	77.90	-2	5,561	-0.04%
2023/02/14	10	77.87	0	0.00	78.30	10	5,519	0.18%
2023/02/13	1.1	77.11	1	77.90	76.70	0.1	5,568	0.00%
2023/02/10	0	79.30	0	0.00	78.60	0	5,608	0.00%
2023/02/09	1	79.50	2	79.60	79.40	-1	5,636	-0.02%
2023/02/08	2	80.60	2	80.85	80.40	0	5,649	0.00%
2023/02/07	0.2	80.00	0	0.00	79.70	0.2	5,645	0.00%
2023/02/06	3.3	80.22	1	79.80	79.60	2.3	5,676	0.04%
2023/02/03	3.1	81.90	17	81.52	81.50	-13.9	5,641	-0.25%
2023/02/02	6	80.93	17	81.24	82.70	-11	5,594	-0.20%
2023/02/01	5	77.80	2	78.40	79.00	3	5,494	0.05%
2023/01/31	2	77.05	18	77.13	77.80	-16	5,401	-0.30%
2023/01/30	2	75.25	19	75.09	76.40	-17	5,323	-0.32%
2023/01/17	1	72.00	2	71.90	72.50	-1	5,237	-0.02%
2023/01/16	1	71.80	1	71.50	71.80	0	5,278	0.00%
2023/01/13	3	71.33	1	71.20	71.00	2	5,309	0.04%
2023/01/12	0	0.00	4	73.35	72.20	-4	5,361	-0.07%
2023/01/11	0	0.00	7	73.00	72.90	-7	5,391	-0.13%
2023/01/10	12	73.27	8	73.73	72.80	4	5,429	0.07%
2023/01/09	0	0.00	3	71.97	72.00	-3	5,357	-0.06%
2023/01/06	2	70.80	3	70.67	71.00	-1	5,343	-0.02%
2023/01/05	10	70.03	5	69.36	69.30	5	5,345	0.09%
2023/01/04	0	0.00	1	68.00	68.20	-1	5,307	-0.02%
2023/01/03	1	66.10	1	66.70	67.40	0	5,384	0.00%
2022/12/28	7	64.80	5	64.60	64.50	2	5,798	0.03%
2022/12/23	6	65.48	5	64.30	66.20	1	6,004	0.02%
2022/12/20	2	67.50	4	69.30	66.70	-2	6,045	-0.03%
2022/12/19	0	70.50	2	69.80	70.10	-2	6,068	-0.03%
2022/12/15	0	0.00	3	71.40	71.00	-3	6,109	-0.05%
2022/12/14	1	71.30	0	0.00	71.10	1	6,116	0.02%
2022/12/09	3	69.93	0	0.00	69.80	3	6,104	0.05%
2022/12/07	10	70.23	1	69.80	69.50	9	6,099	0.15%
2022/12/06	2	73.55	0	0.00	72.50	2	6,032	0.03%
2022/12/05	5	76.10	1	77.00	76.30	4	5,967	0.07%
2022/12/02	7	75.64	6	75.98	76.10	1	5,958	0.02%
2022/12/01	0	0.00	3	74.63	75.00	-3	5,905	-0.05%
2022/11/30	5	72.68	2	72.95	72.90	3	5,877	0.05%
2022/11/29	0	71.80	43	71.49	71.50	-43	5,948	-0.72%
2022/11/28	3	72.40	3	72.80	72.80	0	5,931	0.00%
2022/11/25	23	73.10	23	73.62	72.60	0	5,916	0.00%
2022/11/23	2	75.25	2	75.20	75.10	0	5,706	0.00%
2022/11/22	2	75.10	3	74.80	74.50	-1	5,738	-0.02%
2022/11/21	2	76.10	4	76.43	75.50	-2	5,732	-0.03%
2022/11/18	9	79.06	12	79.21	77.30	-3	5,687	-0.05%
2022/11/17	127	78.06	79	77.94	78.80	48	5,449	0.88%	大買/
2022/11/16	0	0.00	17	75.78	78.20	-17	4,874	-0.35%
2022/11/15	0	0.00	4	70.98	71.10	-4	4,611	-0.09%
2022/11/14	4	70.60	5	70.48	70.60	-1	4,618	-0.02%
2022/11/11	15	70.85	7	71.09	71.10	8	4,619	0.17%
2022/11/10	8	67.78	4	68.00	68.00	4	4,493	0.09%
2022/11/09	2	67.50	15	68.01	67.80	-13	4,664	-0.28%
2022/11/08	23	67.67	4	67.85	66.50	19	4,761	0.40%
2022/11/04	2	64.30	7	64.93	65.60	-5	4,774	-0.10%
2022/11/03	10	63.85	9	64.41	65.00	1	4,775	0.02%
2022/11/02	2	61.60	10	63.41	63.60	-8	4,769	-0.17%
2022/11/01	2	62.55	5	62.80	62.20	-3	4,755	-0.06%
2022/10/31	13	62.90	10	63.18	62.40	3	4,775	0.06%
2022/10/28	19	61.39	13	61.69	62.40	6	4,779	0.13%
2022/10/27	4	64.90	1	65.50	65.50	3	4,668	0.06%
2022/10/26	2	64.30	0	0.00	63.70	2	4,718	0.04%
2022/10/25	4	64.95	3	65.00	63.90	1	4,773	0.02%
2022/10/24	2	66.95	2	66.70	65.20	0	4,779	0.00%
2022/10/21	1	65.13	0	0.00	65.10	1	4,787	0.02%
2022/10/20	1	64.80	1	65.80	67.60	0	4,789	0.00%
2022/10/18	0	0.00	5	66.60	67.50	-5	4,834	-0.10%
2022/10/14	0	0.00	1	63.00	64.60	-1	4,999	-0.02%
2022/10/13	3	62.03	2	62.50	60.50	1	5,060	0.02%
2022/10/12	0	0.00	15	63.35	63.50	-15	5,071	-0.30%
2022/10/11	16	64.41	1	65.80	63.10	15	5,096	0.29%
2022/10/07	5	68.66	4	68.50	68.50	1	5,077	0.02%
2022/10/06	4	70.45	5	69.80	70.10	-1	5,125	-0.02%
2022/10/05	18	71.31	15	71.81	71.50	3	5,108	0.06%
2022/10/04	13	68.76	24	68.69	70.40	-11	4,902	-0.22%
2022/10/03	17	64.49	4	64.78	64.90	13	4,804	0.27%
2022/09/30	2	63.00	15	62.48	63.80	-13	4,937	-0.26%
2022/09/29	1	61.50	6	62.03	61.90	-5	5,048	-0.10%
2022/09/28	1	60.60	7.1	61.42	60.30	-6.1	5,160	-0.12%
2022/09/27	3	64.10	0	0.00	64.60	3	5,367	0.06%
2022/09/26	4	64.63	1	66.00	62.80	3	5,531	0.05%
2022/09/23	1	67.30	1	67.30	67.10	0	5,785	0.00%
2022/09/22	1	68.20	1	67.60	67.80	0	5,973	0.00%
2022/09/21	1	68.10	0	0.00	67.80	1	6,012	0.02%
2022/09/19	1	69.30	0	0.00	68.80	1	6,173	0.02%
2022/09/16	1	70.60	7	70.69	70.00	-6	6,316	-0.09%
2022/09/15	2	71.55	0	0.00	70.80	2	6,468	0.03%
2022/09/14	0	71.80	1	71.40	71.60	-1	6,651	-0.01%
2022/09/13	10	73.50	7	72.63	72.30	3	6,813	0.04%
2022/09/12	3	71.90	11	72.14	72.00	-8	6,959	-0.11%
2022/09/08	5	70.50	6	68.33	71.10	-1	7,043	-0.01%
2022/09/07	12	69.63	9	69.06	69.00	3	7,130	0.04%
2022/09/06	2	70.65	14	70.94	70.10	-12	7,286	-0.16%
2022/09/05	13	72.89	0	0.00	72.00	13	7,391	0.18%
2022/09/02	3	76.60	0	0.00	76.20	3	7,353	0.04%
2022/09/01	4	78.05	0	0.00	77.50	4	7,355	0.05%
2022/08/31	2	79.70	5	79.02	79.60	-3	7,426	-0.04%
2022/08/29	7	79.46	1	79.60	78.80	6	7,428	0.08%
2022/08/26	5	84.02	3	83.63	82.80	2	7,448	0.03%
2022/08/25	2	81.70	3	82.13	82.30	-1	7,486	-0.01%
2022/08/24	1	79.90	1	81.10	79.80	0	7,643	0.00%
2022/08/22	1	82.00	0	0.00	81.20	1	7,891	0.01%
2022/08/19	3	83.40	5	83.30	83.10	-2	7,889	-0.03%
2022/08/18	2	82.80	1	81.80	82.80	1	7,910	0.01%
2022/08/17	1	82.10	3	82.13	82.50	-2	7,902	-0.03%
2022/08/16	10	83.18	5	83.84	82.90	5	8,001	0.06%
2022/08/15	2	83.70	15	82.26	84.20	-13	7,872	-0.17%
2022/08/12	4	78.98	1	79.90	80.00	3	7,777	0.04%
2022/08/11	3	78.20	5	77.00	77.00	-2	7,792	-0.03%
2022/08/10	10	77.04	0	0.00	76.50	10	7,955	0.13%
2022/08/09	1	77.60	1.1	77.98	77.80	-0.1	8,009	0.00%
2022/08/08	6	77.83	0	0.00	78.00	6	8,061	0.07%
2022/08/04	0	0.00	1	76.10	77.80	-1	8,163	-0.01%
2022/08/02	10	79.20	1	79.50	79.50	9	8,304	0.11%
2022/08/01	1	81.00	6	82.00	82.20	-5	8,384	-0.06%
2022/07/29	3	81.90	0	0.00	81.50	3	8,425	0.04%
2022/07/28	1	82.70	1	81.20	80.80	0	8,610	0.00%
2022/07/27	1	81.40	25	82.18	82.40	-24	8,678	-0.28%
2022/07/26	12	82.12	6	82.27	81.90	6	8,798	0.07%
2022/07/25	2	85.95	3	85.97	85.60	-1	8,920	-0.01%
2022/07/22	4	88.20	0	0.00	87.00	4	9,113	0.04%
2022/07/21	4	86.98	11	87.76	88.50	-7	9,241	-0.08%
2022/07/20	0	0.00	1	84.90	84.00	-1	9,196	-0.01%
2022/07/19	2	81.30	2	81.95	82.80	0	9,297	0.00%
2022/07/18	6	82.00	3	82.10	82.60	3	9,398	0.03%
2022/07/15	1	79.10	1	80.00	80.40	0	9,592	0.00%
2022/07/14	5	80.16	6	78.10	80.20	-1	9,771	-0.01%
2022/07/13	1	78.90	8	79.44	77.50	-7	9,966	-0.07%
2022/07/12	11	76.75	0	0.00	76.00	11	10,015	0.11%
2022/07/11	2	81.55	0	0.00	80.50	2	10,031	0.02%
2022/07/08	7	81.87	4	82.52	82.20	3	10,086	0.03%
2022/07/07	1	78.90	6.2	79.12	79.20	-5.2	10,103	-0.05%
2022/07/06	1	77.50	0	0.00	76.90	1	10,163	0.01%
2022/07/05	10	79.18	5	79.36	80.30	5	10,364	0.05%
2022/07/04	2	77.10	7	78.33	76.60	-5	10,261	-0.05%
2022/07/01	19	77.37	30	76.61	74.10	-11	10,284	-0.11%
2022/06/30	10	89.85	1	93.50	88.80	9	10,065	0.09%
2022/06/29	2	96.45	0	0.00	96.40	2	9,984	0.02%
2022/06/28	2	101.45	2	100.90	98.90	0	10,019	0.00%
2022/06/27	0	0.00	16	101.50	101.50	-16	10,126	-0.16%
2022/06/24	19	99.52	5	100.58	99.50	14	10,231	0.14%
2022/06/23	1	97.20	7	96.13	97.40	-6	10,307	-0.06%
2022/06/22	1	96.90	3	96.37	95.70	-2	10,628	-0.02%
2022/06/21	6	100.92	4.1	99.75	103.00	1.9	11,029	0.02%
2022/06/20	0	0.00	6	100.83	95.10	-6	11,328	-0.05%
2022/06/17	1	101.50	1.1	103.05	102.50	-0.1	11,562	0.00%
2022/06/16	6.1	105.02	0	0.00	104.50	6.1	11,948	0.05%
2022/06/15	19	109.47	1	107.50	108.00	18	13,104	0.14%
2022/06/14	2.3	106.34	0	0.00	110.00	2.3	13,672	0.02%
2022/06/13	0	112.00	4.1	111.15	112.00	-4.1	13,762	-0.03%
2022/06/10	1	115.00	1	115.00	115.50	0	13,981	0.00%
2022/06/09	0.2	117.01	1	118.00	117.00	-0.8	14,163	-0.01%
2022/06/08	0.1	121.00	0	0.00	120.50	0.1	14,185	0.00%
2022/06/07	0	0.00	5	120.50	121.00	-5	14,437	-0.03%
2022/06/06	0	0.00	1	121.00	121.50	-1	14,772	-0.01%
2022/06/02	1	123.00	5	123.50	122.50	-4	15,282	-0.03%
2022/06/01	2	126.50	4	126.50	125.00	-2	15,673	-0.01%
2022/05/31	5	124.00	4	124.13	124.00	1	16,283	0.01%
2022/05/30	9	121.94	4	122.13	123.00	5	17,589	0.03%
2022/05/26	0	0.00	17	113.00	114.00	-17	17,874	-0.10%
2022/05/25	7	116.36	12	114.83	116.00	-5	17,954	-0.03%
2022/05/24	3.1	115.19	3	117.00	114.00	0.1	18,134	0.00%
2022/05/23	6	119.42	8	119.00	119.00	-2	18,170	-0.01%
2022/05/20	0	0.00	22	118.50	118.50	-22	18,456	-0.12%
2022/05/19	2	117.50	11	117.59	119.50	-9	18,747	-0.05%
2022/05/18	4	123.88	4	123.25	121.00	0	19,272	0.00%
2022/05/17	3	118.67	15	119.97	121.00	-12	19,361	-0.06%
2022/05/16	1	118.50	4	120.00	117.00	-3	19,571	-0.02%
2022/05/13	3	117.00	2	118.50	119.00	1	19,507	0.01%
2022/05/12	8	115.88	5	116.40	115.00	3	19,454	0.02%
2022/05/10	0	0.00	10	114.50	120.00	-10	19,310	-0.05%
2022/05/09	2.1	118.24	7	118.79	116.00	-4.9	19,198	-0.03%
2022/05/06	0	124.00	1	123.50	123.50	-1	19,095	-0.01%
2022/05/05	11	126.05	1	125.00	126.50	10	19,026	0.05%
2022/05/04	12	121.96	2	123.00	121.50	10	18,865	0.05%
2022/05/03	5.2	121.78	1	121.00	121.00	4.2	18,774	0.02%
2022/04/29	4	126.63	3	130.00	125.00	1	18,676	0.01%
2022/04/28	1	122.50	1	124.50	124.50	0	18,491	0.00%
2022/04/27	1	122.00	1	117.50	121.00	0	18,314	0.00%
2022/04/26	4	122.50	1	122.00	122.00	3	18,132	0.02%
2022/04/25	2	121.25	0	0.00	121.50	2	18,061	0.01%
2022/04/22	22	129.36	29	129.50	130.50	-7	17,913	-0.04%
2022/04/21	3	129.83	2	128.25	133.00	1	17,886	0.01%
2022/04/20	24	124.00	6	123.58	124.50	18	17,748	0.10%
2022/04/19	14	123.79	0	0.00	122.50	14	17,593	0.08%
2022/04/18	10	129.85	4	130.00	129.00	6	17,419	0.03%
2022/04/15	12	133.58	1	133.00	132.00	11	17,359	0.06%
2022/04/14	6	133.75	11	135.77	133.50	-5	17,365	-0.03%
2022/04/13	2	134.25	1	133.00	133.00	1	17,319	0.01%
2022/04/12	9.2	135.83	1	137.00	133.00	8.2	17,198	0.05%
2022/04/11	24	137.94	2.5	137.70	135.50	21.5	17,021	0.13%
2022/04/08	10	150.85	1	152.50	150.50	9	16,700	0.05%
2022/04/07	18	151.06	7	157.00	149.00	11	16,589	0.07%
2022/04/06	12	157.58	2	157.00	160.50	10	16,406	0.06%
2022/04/01	11	159.18	2	159.50	159.00	9	16,356	0.06%
2022/03/31	10	161.95	6	162.50	161.00	4	16,272	0.02%
2022/03/30	15	166.83	3	168.50	165.00	12	16,271	0.07%
2022/03/29	12.1	164.75	2	165.25	165.00	10.1	16,223	0.06%
2022/03/28	16	163.13	14	159.36	165.50	2	16,260	0.01%
2022/03/25	30.1	164.90	68	165.80	163.00	-38	16,180	-0.23%
2022/03/24	37.4	173.04	24	176.48	171.50	13.4	15,809	0.08%
2022/03/23	53	178.04	12	176.75	178.00	41	15,302	0.27%
2022/03/22	7	171.29	20	169.10	178.00	-13	14,991	-0.09%
2022/03/21	12	175.13	8	176.06	173.50	4	14,718	0.03%
2022/03/18	27	177.15	20	177.20	176.50	7	14,344	0.05%
2022/03/17	15	170.30	23.7	170.41	174.00	-8.7	13,091	-0.07%
2022/03/16	19	157.92	20	158.23	158.50	-1	12,472	-0.01%
2022/03/15	9	155.45	0	0.00	153.50	9	12,314	0.07%
2022/03/14	5	161.00	6	161.33	164.00	-1	12,172	-0.01%
2022/03/11	8	157.63	1	155.50	157.50	7	12,204	0.06%
2022/03/10	8	158.38	7	157.79	158.50	1	12,308	0.01%
2022/03/09	21	157.79	20	159.45	153.50	1	12,373	0.01%
2022/03/08	6.1	160.93	4	158.88	157.00	2.1	12,531	0.02%
2022/03/07	7.4	161.93	13	162.96	162.00	-5.6	12,232	-0.05%
2022/03/04	27	172.50	25	172.12	169.00	2	11,928	0.02%
2022/03/03	66.3	168.48	233.7	169.33	171.50	-167.5	11,303	-1.48%	大賣/鉅額交易
2022/03/02	172	150.44	18	152.94	160.00	154	10,054	1.53%	大買/鉅額交易
2022/03/01	3	146.83	14	148.25	148.50	-11	9,749	-0.11%
2022/02/25	17	146.03	21	146.67	143.50	-4	9,824	-0.04%
2022/02/24	25	141.74	2.3	143.17	141.50	22.7	9,881	0.23%
2022/02/23	7	151.93	2	152.00	151.00	5	10,236	0.05%
2022/02/22	10.3	152.91	3	153.33	151.50	7.3	10,368	0.07%
2022/02/21	8	164.50	27	162.89	161.00	-19	10,231	-0.19%
2022/02/18	39	162.17	19.3	160.98	162.50	19.7	10,224	0.19%
2022/02/17	13	154.50	11.7	154.12	151.50	1.4	9,904	0.01%
2022/02/16	1	151.50	16.2	152.71	155.50	-15.2	9,991	-0.15%
2022/02/15	1.1	143.98	0	0.00	141.50	1.1	10,092	0.01%
2022/02/14	0.2	143.00	0	0.00	142.00	0.2	10,733	0.00%
2022/02/11	0	0.00	1	147.50	147.00	-1	10,937	-0.01%
2022/02/10	1.1	148.95	0	0.00	148.50	1.1	11,265	0.01%
2022/02/09	0.1	147.50	0	0.00	150.00	0.1	11,402	0.00%
2022/02/08	0	0.00	8	144.00	146.00	-8	11,481	-0.07%
2022/02/07	3	142.50	1	139.00	143.00	2	11,584	0.02%
2022/01/26	4	141.75	1	142.00	141.00	3	11,768	0.03%
2022/01/25	0	0.00	100	137.50	137.00	-100	12,210	-0.82%
2022/01/24	2	139.00	0	0.00	140.50	2	12,678	0.02%
2022/01/21	1.2	140.77	0	0.00	139.00	1.2	13,031	0.01%
2022/01/20	100.1	144.00	2	144.00	146.00	98.1	13,503	0.73%
2022/01/19	2.2	144.55	0	0.00	144.50	2.2	13,633	0.02%
2022/01/18	2	151.50	0	0.00	148.00	2	13,849	0.01%
2022/01/17	3	147.50	0	0.00	150.00	3	14,101	0.02%
2022/01/14	0	0.00	2	148.75	149.50	-2	14,265	-0.01%
2022/01/13	6.2	146.61	7	147.29	144.50	-0.8	14,534	-0.01%
2022/01/12	0	0.00	1	147.50	148.50	-1	14,498	-0.01%
2022/01/11	8.2	145.86	1	150.00	145.00	7.2	14,569	0.05%
2022/01/10	0	0.00	1	152.50	152.00	-1	14,535	-0.01%
2022/01/07	2	150.75	1	156.00	148.50	1	14,682	0.01%
2022/01/06	3.2	156.56	1	158.50	155.00	2.2	14,744	0.01%
2022/01/05	2	158.50	1	160.00	158.00	1	14,851	0.01%
2022/01/04	2	163.25	3	162.17	161.50	-1	14,915	-0.01%
2022/01/03	1	166.50	0	0.00	164.50	1	15,049	0.01%
2021/12/30	0	0.00	2	164.75	165.00	-2	15,181	-0.01%
2021/12/29	1	163.00	2	163.25	163.00	-1	15,371	-0.01%
2021/12/28	2	165.50	3	166.17	165.50	-1	15,706	-0.01%
2021/12/27	0	166.00	1	167.50	168.00	-1	16,035	-0.01%
2021/12/24	6	169.17	6	166.08	165.50	0	16,183	0.00%
2021/12/23	4	167.00	2	169.00	169.00	2	16,265	0.01%
2021/12/22	22	168.11	19	166.95	165.00	3	16,277	0.02%
2021/12/21	4	165.75	7	166.36	164.50	-3	16,226	-0.02%
2021/12/20	3	164.17	3	166.17	163.50	0	16,291	0.00%
2021/12/17	11.2	165.30	20.5	162.57	163.50	-9.3	16,348	-0.06%
2021/12/16	11.5	167.09	4.2	165.78	167.50	7.4	16,456	0.04%
2021/12/15	1	160.00	3	160.00	161.00	-2	16,484	-0.01%
2021/12/14	4	154.00	3	155.17	154.00	1	16,523	0.01%
2021/12/13	1	160.00	1	159.50	160.00	0	16,597	0.00%
2021/12/10	1.1	159.48	1	159.00	159.00	0.1	16,904	0.00%
2021/12/09	1	165.00	1	167.00	164.50	0	16,928	0.00%
2021/12/08	4	165.38	4	167.13	164.00	0	17,062	0.00%
2021/12/07	12.1	170.56	19	168.89	166.00	-6.9	17,168	-0.04%
2021/12/06	4	172.25	2	171.75	173.00	2	17,134	0.01%
2021/12/03	14	173.29	32	171.41	171.00	-18	17,146	-0.10%
2021/12/02	40	170.45	29	170.26	167.00	11	17,226	0.06%
2021/12/01	6	165.08	7	166.21	167.50	-1	16,882	-0.01%
2021/11/30	4	162.25	4	160.50	161.00	0	16,847	0.00%
2021/11/29	7	151.93	4	153.25	156.00	3	17,080	0.02%
2021/11/26	10	155.80	11	156.55	155.50	-1	17,360	-0.01%
2021/11/24	4	159.13	0	0.00	162.00	4	17,501	0.02%
2021/11/23	13	161.23	9	160.22	161.00	4	17,568	0.02%
2021/11/22	4	167.38	20	164.03	165.00	-16	17,742	-0.09%
2021/11/19	31	159.55	13	159.35	157.00	18	17,541	0.10%
2021/11/18	2	167.00	11	165.27	164.00	-9	17,641	-0.05%
2021/11/17	12	164.88	3	164.67	165.00	9	17,841	0.05%
2021/11/16	21	161.29	21.3	163.41	163.50	-0.3	18,130	0.00%
2021/11/15	7	160.86	10	161.60	158.00	-3	18,522	-0.02%
2021/11/12	10	157.35	6	157.33	156.50	4	19,245	0.02%
2021/11/11	12	155.21	21	158.36	155.00	-9	19,449	-0.05%
2021/11/10	7	146.86	6	147.75	151.50	1	19,775	0.01%
2021/11/09	0	0.00	202	146.01	148.50	-202	20,183	-1.00%	大賣/鉅額交易
2021/11/08	21	140.00	21	139.81	139.00	0	20,294	0.00%
2021/11/05	6	143.33	10	142.70	144.50	-4	20,862	-0.02%
2021/11/04	8	142.69	8	144.25	141.50	0	21,186	0.00%
2021/11/03	108	139.12	8	142.44	144.00	100	21,558	0.46%	大買/
2021/11/02	112	145.17	14.3	147.24	143.00	97.7	21,513	0.45%	大買/
2021/11/01	11	148.27	15	148.80	147.50	-4	21,303	-0.02%
2021/10/29	7	144.50	10	144.45	142.50	-3	21,128	-0.01%
2021/10/28	19	142.24	38	142.20	142.50	-19	20,966	-0.09%
2021/10/27	3	134.00	2	134.50	134.50	1	20,899	0.00%
2021/10/26	6	132.42	10	134.90	130.50	-4	21,149	-0.02%
2021/10/25	9	128.94	10.3	130.51	132.00	-1.3	21,707	-0.01%
2021/10/22	2	126.50	6	126.25	128.00	-4	22,361	-0.02%
2021/10/21	16	125.97	10	126.50	123.00	6	23,211	0.03%
2021/10/20	3	120.67	1	120.00	120.00	2	23,493	0.01%
2021/10/19	1	120.50	2	120.75	121.00	-1	25,066	0.00%
2021/10/18	3	117.50	1	116.50	118.50	2	26,206	0.01%
2021/10/15	6	118.83	5	118.70	118.00	1	27,347	0.00%
2021/10/14	1	113.00	12	114.38	116.50	-11	28,322	-0.04%
2021/10/13	3	113.33	0	0.00	111.50	3	28,502	0.01%
2021/10/12	2	118.25	2	120.25	117.00	0	28,564	0.00%
2021/10/08	14	122.21	11	119.86	119.50	3	28,733	0.01%
2021/10/07	10	123.00	13	122.92	123.00	-3	28,944	-0.01%
2021/10/06	0	0.00	4	119.75	117.50	-4	29,236	-0.01%
2021/10/05	3.1	119.48	4	119.38	119.50	-0.9	29,528	0.00%
2021/10/04	3	114.50	7	113.93	113.00	-4	29,546	-0.01%
2021/10/01	3.2	127.78	2	123.00	122.50	1.2	29,663	0.00%
2021/09/30	24	128.17	27	126.91	131.00	-3	30,246	-0.01%
2021/09/29	7.1	127.65	6	128.00	129.00	1.1	30,977	0.00%
2021/09/28	36	135.24	33.2	136.16	132.50	2.8	32,629	0.01%
2021/09/27	2	135.25	4	136.50	136.00	-2	33,739	-0.01%
2021/09/24	20.1	131.26	28	131.79	132.00	-7.9	34,646	-0.02%
2021/09/23	4	128.25	3	131.00	127.00	1	35,414	0.00%
2021/09/22	5	131.20	3	130.17	130.00	2	35,954	0.01%
2021/09/17	0	0.00	6	130.50	133.00	-6	37,050	-0.02%
2021/09/16	4	127.50	3	127.00	128.00	1	38,257	0.00%
2021/09/15	15.1	127.08	8	124.75	126.00	7.1	38,955	0.02%
2021/09/14	10	134.75	12	133.75	132.50	-2	38,952	-0.01%
2021/09/13	21	139.64	10	139.15	137.00	11	38,962	0.03%
2021/09/10	6	136.25	6.1	138.78	141.00	-0.1	39,056	0.00%
2021/09/09	7	137.36	4	136.63	138.00	3	38,969	0.01%
2021/09/08	2	133.75	1	134.00	134.00	1	38,931	0.00%
2021/09/07	14.2	132.04	9	131.44	133.50	5.2	38,964	0.01%
2021/09/06	5	138.40	9	138.72	136.50	-4	38,825	-0.01%
2021/09/03	9	140.50	3	139.00	139.00	6	38,888	0.02%
2021/09/02	17	143.26	17	141.79	140.00	0	38,937	0.00%
2021/09/01	9.2	143.61	16.1	144.21	148.00	-7	38,896	-0.02%
2021/08/31	10	141.45	0	0.00	140.00	10	38,843	0.03%
2021/08/30	0	0.00	0.2	139.50	139.50	-0.2	39,138	0.00%
2021/08/27	1.2	140.25	2	139.00	139.00	-0.8	39,411	0.00%
2021/08/26	8	141.13	7	140.93	140.00	1	39,495	0.00%
2021/08/25	5	140.30	19	140.52	142.00	-14	39,566	-0.04%
2021/08/24	15	138.27	12	139.17	135.50	3	40,059	0.01%
2021/08/23	12	138.42	5	141.10	140.00	7	40,213	0.02%
2021/08/20	32	133.63	26	132.40	133.00	6	40,683	0.01%
2021/08/19	10.3	135.72	14	135.29	130.50	-3.7	40,705	-0.01%
2021/08/18	15	135.33	16	137.75	143.00	-1	41,179	0.00%
2021/08/17	22	140.80	22	138.64	132.50	0	41,023	0.00%
2021/08/16	11	138.82	11	136.64	143.50	0	41,087	0.00%
2021/08/13	21.1	141.50	10	144.90	140.50	11.1	40,593	0.03%
2021/08/12	28.3	159.32	9	157.78	156.00	19.3	40,534	0.05%
2021/08/11	23	162.65	9	160.94	160.00	14	40,888	0.03%
2021/08/10	13	170.42	12.2	171.65	173.00	0.8	40,474	0.00%
2021/08/09	16.7	170.86	10	169.85	170.00	6.7	40,505	0.02%
2021/08/06	4.1	182.77	50	181.00	182.50	-45.9	40,913	-0.11%
2021/08/05	5.3	183.36	8	183.63	185.00	-2.7	41,731	-0.01%
2021/08/04	22.1	185.48	13	186.92	182.00	9.1	42,340	0.02%
2021/08/03	11.1	185.14	5	186.00	185.50	6.1	42,249	0.01%
2021/08/02	16.1	186.26	16	186.22	183.00	0.1	42,628	0.00%
2021/07/30	12	184.08	7	186.79	180.50	5	42,590	0.01%
2021/07/29	35	180.00	41	182.25	188.50	-6	42,758	-0.01%
2021/07/28	27.1	177.53	17	181.09	175.00	10.1	42,512	0.02%
2021/07/27	32.1	200.14	38	202.24	194.00	-6	42,076	-0.01%
2021/07/26	57.2	199.37	7	201.79	201.50	50.2	41,419	0.12%
2021/07/23	31	200.27	26.2	202.93	197.00	4.9	41,083	0.01%
2021/07/22	21.1	186.45	41.3	190.40	196.50	-20.3	39,927	-0.05%
2021/07/21	12	181.25	22	182.04	179.00	-10	38,802	-0.03%
2021/07/20	33.1	171.99	33	174.55	173.00	0.1	37,735	0.00%
2021/07/19	12	162.29	17	166.38	172.50	-5	36,614	-0.01%
2021/07/16	11	165.27	9	164.44	163.50	2	36,415	0.01%
2021/07/15	3	162.17	4	163.13	164.50	-1	36,323	0.00%
2021/07/14	8	157.88	15	156.20	159.00	-7	36,166	-0.02%
2021/07/13	27	170.11	24	167.25	162.00	3	35,852	0.01%
2021/07/12	24	169.46	33	171.45	171.00	-9	35,506	-0.03%
2021/07/09	4.2	165.36	4	166.25	164.50	0.2	35,077	0.00%
2021/07/08	13.5	168.09	8	168.69	166.00	5.5	34,874	0.02%
2021/07/07	11	167.66	9.5	169.21	165.00	1.5	35,149	0.00%
2021/07/06	24.1	175.29	30	172.82	172.50	-5.9	35,027	-0.02%
2021/07/05	39	180.92	59	178.95	170.00	-20	35,270	-0.06%
2021/07/02	39	165.36	278	160.95	174.00	-239	34,121	-0.70%	大賣/鉅額交易
2021/07/01	27	165.15	60	161.29	158.50	-33	33,859	-0.10%
2021/06/30	31	160.84	41	157.93	163.00	-10	33,203	-0.03%
2021/06/29	41	155.41	51	153.04	154.00	-10	32,843	-0.03%
2021/06/28	201	154.15	47	153.18	154.00	154	32,911	0.47%	大買/鉅額交易
2021/06/25	164	144.61	59	143.46	146.50	105	32,506	0.32%	大買/鉅額交易
2021/06/24	20	136.33	24	135.46	136.00	-4	31,619	-0.01%
2021/06/23	10	126.40	17	130.71	133.00	-7	30,984	-0.02%
2021/06/22	2	122.25	2	121.00	121.00	0	31,097	0.00%
2021/06/21	20	123.83	46	121.55	120.50	-26	31,263	-0.08%
2021/06/18	4.3	128.91	0	0.00	129.00	4.3	31,803	0.01%
2021/06/17	7.2	129.28	5	129.90	131.50	2.2	31,874	0.01%
2021/06/16	17	133.82	11	129.64	129.50	6	31,976	0.02%
2021/06/15	2	132.25	9	134.44	136.00	-7	32,598	-0.02%
2021/06/11	16	132.88	9	133.33	131.00	7	32,521	0.02%
2021/06/10	9	132.06	12	134.08	132.00	-3	33,066	-0.01%
2021/06/09	19	130.58	3	132.83	131.50	16	33,186	0.05%
2021/06/08	20.2	132.07	11	133.23	130.50	9.2	33,157	0.03%
2021/06/07	18	136.08	8	135.38	135.50	10	33,082	0.03%
2021/06/04	23	134.02	25	136.64	139.00	-2	32,754	-0.01%
2021/06/03	16	136.34	14	134.75	135.50	2	32,674	0.01%
2021/06/02	31.4	136.46	31	133.02	134.50	0.4	32,743	0.00%
2021/06/01	23	138.41	36	139.54	136.50	-13	32,623	-0.04%
2021/05/31	53	136.42	30	134.80	134.00	23	32,109	0.07%
2021/05/28	27	132.56	31	135.10	135.00	-4	32,079	-0.01%
2021/05/27	11	129.14	25	127.58	126.50	-14	31,786	-0.04%
2021/05/26	34	130.46	33.2	129.90	126.00	0.8	31,719	0.00%
2021/05/25	31	124.66	18	126.25	128.50	13	31,670	0.04%
2021/05/24	15	108.53	9.2	116.57	117.00	5.8	31,912	0.02%
2021/05/21	2	105.75	3	104.33	106.50	-1	32,155	0.00%
2021/05/20	8.7	104.90	1	101.50	101.50	7.7	31,940	0.02%
2021/05/19	38	110.30	1	108.50	112.50	37	31,854	0.12%
2021/05/18	0	0.00	2	104.50	107.00	-2	31,891	-0.01%
2021/05/17	10.1	100.29	2	100.50	97.70	8.1	32,241	0.03%
2021/05/14	7	113.21	3.1	113.15	108.50	3.9	31,922	0.01%
2021/05/13	9.1	115.31	7	114.79	115.00	2.1	31,103	0.01%
2021/05/12	9.1	114.36	13	114.27	112.00	-3.9	30,227	-0.01%
2021/05/11	3	124.33	5	125.20	124.00	-2	29,540	-0.01%
2021/05/10	6	140.83	0	0.00	137.50	6	29,435	0.02%
2021/05/07	3	136.00	7	136.43	139.50	-4	28,925	-0.01%
2021/05/06	5	129.00	4	128.38	127.00	1	28,709	0.00%
2021/05/05	9	129.17	13.5	126.78	123.00	-4.5	28,203	-0.02%
2021/05/04	12	137.13	3	137.33	136.50	9	27,815	0.03%
2021/05/03	10	158.10	5	158.30	151.50	5	27,521	0.02%
2021/04/29	16	169.06	7.2	167.16	168.00	8.8	27,241	0.03%
2021/04/28	6	167.50	18	167.94	165.00	-12	27,134	-0.04%
2021/04/27	1	167.00	3	163.00	164.50	-2	26,958	-0.01%
2021/04/26	11	157.27	7	158.57	161.50	4	27,069	0.01%
2021/04/23	2	146.75	0	0.00	150.00	2	27,253	0.01%
2021/04/22	1	153.50	2	156.50	145.00	-1	27,692	0.00%
2021/04/21	1	153.00	5.1	151.54	153.00	-4.1	28,505	-0.01%
2021/04/20	0	0.00	9.1	145.35	147.00	-9.1	28,550	-0.03%
2021/04/19	0	0.00	7	141.86	142.00	-7	28,673	-0.02%
2021/04/16	11	139.68	9	141.22	139.50	2	28,936	0.01%
2021/04/15	1.1	135.09	7	136.14	137.00	-5.9	29,104	-0.02%
2021/04/14	4	131.13	3	128.50	138.00	1	29,421	0.00%
2021/04/13	17	143.15	9	144.33	137.50	8	29,575	0.03%
2021/04/12	7	136.71	10	136.55	137.00	-3	29,131	-0.01%
2021/04/09	29	136.50	11	134.95	131.50	18	28,986	0.06%
2021/04/08	6	129.83	13	132.12	136.00	-7	28,283	-0.02%
2021/04/07	12	121.46	25	122.84	124.00	-13	28,316	-0.05%
2021/04/06	0	0.00	15.1	113.75	116.00	-15.1	28,187	-0.05%
2021/04/01	4	108.13	2	107.75	105.50	2	28,751	0.01%
2021/03/31	9	105.56	11	105.77	104.00	-2	28,576	-0.01%
2021/03/30	13	99.12	23	100.23	101.50	-10	28,154	-0.04%
2021/03/29	6	96.08	10	96.22	95.70	-4	27,520	-0.01%
2021/03/26	0	0.00	1	92.70	93.70	-1	27,331	0.00%
2021/03/25	17	91.24	11	91.60	90.60	6	27,332	0.02%
2021/03/24	7	95.70	6	96.42	95.30	1	27,472	0.00%
2021/03/23	8	97.74	12	97.25	95.30	-4	27,384	-0.01%
2021/03/22	2	93.95	1	93.80	93.80	1	26,705	0.00%
2021/03/19	11	93.11	6	93.37	93.70	5	26,856	0.02%
2021/03/18	28	94.49	42	94.21	94.00	-14	26,880	-0.05%
2021/03/17	7	90.10	1	89.40	90.00	6	26,435	0.02%
2021/03/16	26	91.27	10	91.93	89.50	16	26,542	0.06%
2021/03/15	5	90.04	3	89.47	90.10	2	26,602	0.01%
2021/03/12	9	87.94	7	88.00	86.70	2	26,703	0.01%
2021/03/11	8	87.96	12	87.67	89.00	-4	27,580	-0.01%
2021/03/10	26	85.78	9	85.47	84.50	17	28,013	0.06%
2021/03/09	12	85.37	12	86.42	85.10	0	28,215	0.00%
2021/03/08	10	89.50	1	86.20	86.20	9	28,994	0.03%
2021/03/05	5	86.62	5	87.80	87.00	0	29,820	0.00%
2021/03/04	9	89.96	17	88.48	87.80	-8	29,933	-0.03%
2021/03/03	25	88.82	24	88.01	90.60	1	29,980	0.00%
2021/03/02	33	90.74	24	88.83	86.80	9	30,062	0.03%
2021/02/26	9	91.11	15	89.86	91.40	-6	29,945	-0.02%
2021/02/25	14	92.27	15	90.93	90.60	-1	30,326	0.00%
2021/02/24	5	93.06	17.1	93.43	92.10	-12.1	30,487	-0.04%
2021/02/23	20	84.37	23	84.79	86.00	-3	29,911	-0.01%
2021/02/22	6	81.72	13.4	82.02	82.30	-7.4	29,065	-0.03%
2021/02/19	4	74.18	7	74.26	74.90	-3	28,805	-0.01%
2021/02/18	17	71.23	21	72.78	72.60	-4	28,339	-0.01%
2021/02/17	12	68.38	68	68.19	69.10	-56	27,549	-0.20%
2021/02/05	1	63.40	6	63.03	62.90	-5	26,889	-0.02%
2021/02/04	10	62.30	3	62.50	62.30	7	26,811	0.03%
2021/02/02	5	60.70	0	0.00	61.00	5	26,724	0.02%
2021/02/01	1.5	59.40	0	0.00	59.60	1.5	26,712	0.01%
2021/01/29	0	0.00	9	58.47	58.50	-9	26,606	-0.03%
2021/01/28	12	59.16	17	60.45	59.00	-5	26,521	-0.02%
2021/01/27	0	0.00	1	61.90	61.90	-1	26,408	0.00%
2021/01/26	17	63.47	7	62.13	62.50	10	26,334	0.04%
2021/01/25	11	63.64	13	61.40	63.50	-2	26,208	-0.01%
2021/01/22	13	63.14	3	62.30	63.00	10	26,023	0.04%
2021/01/21	2	62.30	6	63.38	63.00	-4	25,907	-0.02%
2021/01/20	7	63.61	16	61.86	61.90	-9	25,707	-0.04%
2021/01/19	20	66.75	4	67.00	65.30	16	25,404	0.06%
2021/01/18	29	66.00	30	66.19	66.10	-1	25,198	0.00%
2021/01/15	8	66.59	4	67.53	66.00	4	24,967	0.02%
2021/01/14	6	67.48	31	67.31	69.50	-25	24,560	-0.10%
2021/01/13	4.4	62.74	2	62.55	64.20	2.4	23,805	0.01%
2021/01/12	4	63.78	8	64.03	61.90	-4	23,653	-0.02%
2021/01/11	11	64.36	1	65.30	64.20	10	23,474	0.04%
2021/01/08	8	62.90	6	63.22	63.50	2	23,227	0.01%
2021/01/07	17	64.41	9	63.86	64.30	8	23,033	0.03%
2021/01/06	5	62.76	15	62.37	61.60	-10	22,772	-0.04%
2021/01/05	27	64.99	8	64.05	63.40	19	22,621	0.08%
2021/01/04	23	65.90	17	65.81	66.00	6	22,408	0.03%
2020/12/31	14	64.07	17	64.32	64.70	-3	21,919	-0.01%
2020/12/30	12	63.58	12	65.09	63.70	0	21,457	0.00%
2020/12/29	34	63.74	39	64.24	62.10	-5	20,765	-0.02%
2020/12/28	18	64.86	41	65.14	65.80	-23	19,867	-0.12%
2020/12/25	16	59.07	22	58.98	59.90	-6	18,841	-0.03%
2020/12/24	9	58.66	4	58.20	57.90	5	18,434	0.03%
2020/12/23	11	56.76	13	57.01	57.50	-2	18,058	-0.01%
2020/12/22	14	57.48	11	57.26	55.50	3	17,830	0.02%
2020/12/21	5	56.48	31	57.37	56.10	-26	17,535	-0.15%
2020/12/18	23	58.03	10	58.11	57.50	13	17,267	0.08%
2020/12/17	9	55.81	9	56.27	56.30	0	16,651	0.00%
2020/12/16	5	55.62	33	54.91	55.20	-28	16,400	-0.17%
2020/12/15	2	54.60	4	55.10	54.60	-2	16,209	-0.01%
2020/12/14	6	57.40	2	58.60	56.80	4	15,845	0.03%
2020/12/11	5	56.78	21	57.46	57.40	-16	15,579	-0.10%
2020/12/10	14	59.66	13	58.78	58.60	1	15,224	0.01%
2020/12/09	30	61.38	2	61.30	60.40	28	14,889	0.19%
2020/12/08	25	59.22	2	59.00	59.00	23	14,047	0.16%
2020/12/07	15	58.47	33	58.48	60.10	-18	13,521	-0.13%
2020/12/04	5	55.28	26	55.13	54.70	-21	12,300	-0.17%
2020/12/03	19	54.36	15	53.65	53.90	4	11,514	0.03%
2020/12/02	38	56.05	8	55.69	55.20	30	11,077	0.27%
2020/12/01	17	53.83	34.2	54.21	55.50	-17.2	9,964	-0.17%
2020/11/30	55	51.28	46	50.99	50.50	9	8,748	0.10%
2020/11/27	20	50.34	40	50.55	50.30	-20	8,301	-0.24%
2020/11/26	38	50.86	23	50.38	50.00	15	7,875	0.19%
2020/11/25	14	49.67	3	49.00	49.00	11	7,248	0.15%
2020/11/24	23	51.18	30	51.30	49.70	-7	6,773	-0.10%
2020/11/23	67	50.18	49.1	50.17	51.30	17.9	5,808	0.31%
2020/11/20	34	46.43	13	46.00	46.65	21	4,521	0.46%
2020/11/19	0	0.00	1	42.25	42.45	-1	3,918	-0.03%
2020/11/17	2	41.75	0	0.00	41.80	2	3,919	0.05%
2020/11/16	11	42.30	3	41.70	42.20	8	3,987	0.20%
2020/11/13	1	40.90	1	41.20	41.40	0	4,071	0.00%
2020/11/12	5	40.91	2	41.18	41.35	3	4,204	0.07%
2020/11/11	2	42.03	1	41.95	41.85	1	4,148	0.02%
2020/11/10	2	42.13	2	42.45	42.30	0	4,128	0.00%
2020/11/09	0	0.00	8	43.43	43.70	-8	4,027	-0.20%
2020/11/06	3	42.15	0	0.00	41.75	3	3,842	0.08%
2020/11/05	1	41.85	0	0.00	42.00	1	3,825	0.03%
2020/11/04	0	0.00	1	42.60	42.75	-1	3,806	-0.03%
2020/11/02	3	41.10	2	40.60	40.60	1	3,749	0.03%
2020/10/30	1	42.10	0	0.00	41.95	1	3,713	0.03%
2020/10/29	2	41.40	0	0.00	42.05	2	3,686	0.05%
2020/10/27	4	42.15	1	42.30	42.20	3	3,696	0.08%
2020/10/26	0	0.00	1	42.70	42.50	-1	3,671	-0.03%
2020/10/22	2	42.25	4	42.09	42.50	-2	3,533	-0.06%
2020/10/19	0	0.00	1	41.55	41.60	-1	3,252	-0.03%
2020/10/15	1	40.85	1	41.25	41.30	0	3,237	0.00%
2020/10/14	1	40.45	0	0.00	40.80	1	3,161	0.03%
2020/10/13	0	0.00	14	39.81	40.45	-14	3,027	-0.46%
2020/10/12	3	38.45	13	39.64	38.55	-10	2,857	-0.35%
2020/10/05	3	36.77	2	37.00	36.80	1	2,956	0.03%
2020/09/25	2	35.90	0	0.00	35.70	2	3,388	0.06%
2020/09/24	5	37.00	0	0.00	36.70	5	3,390	0.15%
2020/09/22	5	37.68	0	0.00	37.80	5	3,462	0.14%
2020/09/21	2	38.10	0	0.00	38.30	2	3,456	0.06%
2020/09/18	3	38.75	0	0.00	38.70	3	3,468	0.09%
2020/09/17	1	38.70	3	39.25	38.90	-2	3,474	-0.06%
2020/09/16	4	38.63	13	39.10	38.75	-9	3,468	-0.26%
2020/09/15	8	38.90	5	38.65	38.70	3	3,427	0.09%
2020/09/14	0	0.00	1	37.00	37.25	-1	3,332	-0.03%
2020/09/11	0	0.00	5	36.71	36.55	-5	3,336	-0.15%
2020/09/09	2	36.85	0	0.00	36.85	2	3,343	0.06%
2020/09/02	1	36.75	4	36.85	36.70	-3	3,618	-0.08%
2020/09/01	1	36.40	0	0.00	36.40	1	3,637	0.03%
2020/08/31	0	0.00	4	36.40	36.40	-4	3,728	-0.11%
2020/08/28	2	36.38	0	0.00	36.40	2	3,821	0.05%
2020/08/27	4	36.60	0	0.00	36.40	4	3,944	0.10%
2020/08/24	2	36.15	0	0.00	36.30	2	4,067	0.05%
2020/08/21	3	35.83	0	0.00	36.20	3	4,088	0.07%
2020/08/20	8	36.44	5	36.10	35.80	3	4,089	0.07%
2020/08/19	18	39.58	14	38.80	38.70	4	4,086	0.10%
2020/08/18	12	40.68	11	40.81	41.00	1	3,993	0.03%
2020/08/17	1	39.00	6	39.33	40.00	-5	3,930	-0.13%
2020/08/14	5	38.67	0	0.00	38.75	5	3,960	0.13%
2020/08/13	1	39.05	0	0.00	39.05	1	4,036	0.02%
2020/08/12	0	0.00	4	39.40	39.30	-4	4,163	-0.10%
2020/08/11	0	0.00	1	39.30	39.10	-1	4,287	-0.02%
2020/08/07	10	40.40	0	0.00	40.10	10	4,998	0.20%
2020/07/31	0	0.00	10	39.30	39.80	-10	5,515	-0.18%
2020/07/28	4	38.90	2	38.63	38.00	2	5,800	0.03%
2020/07/27	0	0.00	14	38.75	38.95	-14	5,966	-0.23%
2020/07/24	12	39.50	4	39.85	38.70	8	6,251	0.13%
2020/07/23	3	39.55	0	0.00	39.50	3	6,521	0.05%
2020/07/22	20	39.14	1	39.40	39.40	19	6,545	0.29%
2020/07/17	1	37.05	0	0.00	37.05	1	6,498	0.02%
2020/07/14	0	0.00	20	37.60	37.65	-20	6,611	-0.30%
2020/07/13	1	39.00	0	0.00	38.60	1	6,649	0.02%
2020/07/09	1	41.95	6	41.58	40.40	-5	6,717	-0.07%
2020/07/08	21	40.11	2	40.18	40.05	19	6,447	0.29%
2020/07/06	3	40.05	2	39.80	40.05	1	6,414	0.02%
2020/07/03	2	39.25	0	0.00	39.10	2	6,373	0.03%
2020/07/01	1	39.60	5	39.03	39.40	-4	6,338	-0.06%
2020/06/29	0	0.00	5	39.00	38.45	-5	6,310	-0.08%
2020/06/24	0	0.00	2	38.90	39.00	-2	6,294	-0.03%
2020/06/23	5	38.70	0	0.00	38.65	5	6,308	0.08%
2020/06/19	0	0.00	2	38.80	38.65	-2	6,320	-0.03%
2020/06/17	0	0.00	1	38.40	38.50	-1	6,303	-0.02%
2020/06/12	0	0.00	1	38.90	38.95	-1	6,356	-0.02%
2020/06/11	4	40.68	4	39.30	39.30	0	6,338	0.00%
2020/06/08	0	0.00	8	42.19	41.85	-8	6,372	-0.13%
2020/06/05	6	42.33	98	42.35	42.40	-92	6,500	-1.42%
2020/06/04	101	42.47	0	0.00	42.25	101	6,432	1.57%	大買/鉅額交易
2020/06/03	0	0.00	11	41.96	42.05	-11	6,363	-0.17%
2020/06/02	2	41.08	2	40.75	40.80	0	6,248	0.00%
2020/06/01	22	41.60	10	41.35	41.40	12	6,234	0.19%
2020/05/26	0	0.00	2	40.75	41.40	-2	6,071	-0.03%
2020/05/22	0	0.00	3	40.50	40.00	-3	5,905	-0.05%
2020/05/20	4	41.99	2	41.50	41.65	2	5,792	0.03%
2020/05/19	1	42.45	0	0.00	42.75	1	5,728	0.02%
2020/05/18	2	42.58	2	42.43	41.75	0	5,597	0.00%
2020/05/15	6	43.53	1	45.25	42.60	5	5,475	0.09%
2020/05/14	0	0.00	1	43.15	42.00	-1	4,877	-0.02%
2020/05/13	7	43.33	5	42.96	42.95	2	4,760	0.04%
2020/05/12	0	0.00	4	43.10	43.20	-4	4,578	-0.09%
2020/05/11	0	0.00	3	41.53	41.20	-3	4,449	-0.07%
2020/05/08	1	42.25	0	0.00	42.50	1	4,333	0.02%
2020/05/07	1	41.80	0	0.00	42.20	1	4,200	0.02%
2020/05/06	1	41.70	2	41.90	41.40	-1	4,096	-0.02%
2020/05/05	1	42.25	1	41.50	41.80	0	4,017	0.00%
2020/05/04	1	41.60	10	41.40	41.40	-9	3,911	-0.23%
2020/04/30	3	42.40	7	41.13	41.00	-4	3,808	-0.11%
2020/04/29	4	40.50	29	39.67	40.80	-25	3,629	-0.69%
2020/04/28	33	39.82	8	40.18	40.10	25	3,359	0.74%
2020/04/27	0	0.00	1	37.15	37.80	-1	3,115	-0.03%
2020/04/22	5	36.30	10	36.45	36.60	-5	3,077	-0.16%
2020/04/21	1	36.40	8	36.20	36.25	-7	3,107	-0.23%
2020/04/20	0	0.00	5	36.00	35.90	-5	3,168	-0.16%
2020/04/17	10	36.00	1	35.80	35.80	9	3,186	0.28%
2020/04/16	1	34.45	2	35.90	35.85	-1	3,137	-0.03%
2020/04/15	0	0.00	1	35.20	34.55	-1	3,158	-0.03%
2020/04/14	13	34.53	2	33.78	34.15	11	3,136	0.35%
2020/04/13	1	32.90	1	33.30	32.70	0	3,109	0.00%
2020/04/09	1	31.75	0	0.00	32.20	1	3,138	0.03%
2020/04/08	1	31.00	0	0.00	31.80	1	3,252	0.03%
2020/04/06	0	0.00	1	30.25	30.40	-1	3,275	-0.03%
2020/03/31	0	0.00	3	28.30	28.30	-3	3,464	-0.09%
2020/03/26	0	0.00	1	27.45	27.60	-1	3,943	-0.03%
2020/03/25	0	0.00	10	26.97	26.80	-10	4,053	-0.25%
2020/03/23	5	24.61	15	24.57	24.25	-10	4,892	-0.20%
2020/03/20	1	25.90	5	25.80	25.95	-4	4,954	-0.08%
2020/03/19	1	25.80	0	0.00	24.05	1	4,945	0.02%
2020/03/17	0	0.00	5	28.00	27.50	-5	4,914	-0.10%
2020/03/16	1	30.00	1	30.40	28.50	0	4,911	0.00%
2020/03/13	1	29.60	0	0.00	30.50	1	4,885	0.02%
2020/03/12	5	33.95	0	0.00	32.50	5	4,786	0.10%
2020/03/11	0	0.00	2	36.95	36.00	-2	4,664	-0.04%
2020/03/10	0	0.00	2	33.90	34.00	-2	4,501	-0.04%
2020/03/09	3	35.17	0	0.00	33.85	3	4,461	0.07%
2020/03/05	9	36.52	1	36.60	36.10	8	4,402	0.18%
2020/02/27	1	34.90	0	0.00	34.35	1	4,324	0.02%
2020/02/26	2	35.45	0	0.00	35.05	2	4,297	0.05%
2020/02/25	5	35.30	0	0.00	35.45	5	4,284	0.12%
2020/02/24	0	0.00	2	35.65	35.45	-2	4,266	-0.05%
2020/02/20	0	0.00	1	35.95	36.95	-1	4,202	-0.02%
2020/02/14	1	35.80	0	0.00	36.00	1	4,107	0.02%
2020/02/13	0	0.00	2	35.45	35.30	-2	4,068	-0.05%
2020/02/12	0	0.00	1	35.10	35.15	-1	4,048	-0.02%
2020/02/06	3	34.92	0	0.00	34.95	3	3,996	0.08%
2020/01/20	10	38.00	5	38.20	37.90	5	3,774	0.13%
2020/01/17	1	38.00	0	0.00	38.00	1	3,745	0.03%
2020/01/16	0	0.00	2	38.05	38.10	-2	3,723	-0.05%
2020/01/14	0	0.00	23	38.72	39.55	-23	3,599	-0.64%
2020/01/13	1	38.05	0	0.00	38.20	1	3,464	0.03%
2020/01/10	0	0.00	2	37.98	38.20	-2	3,435	-0.06%
2020/01/09	12	38.43	2	38.35	38.40	10	3,388	0.30%
2020/01/08	5	38.06	0	0.00	37.70	5	3,270	0.15%
2020/01/07	0	0.00	4	37.18	37.90	-4	3,176	-0.13%
2020/01/06	0	0.00	3	37.80	37.70	-3	3,108	-0.10%
2020/01/03	0	0.00	18	38.02	37.75	-18	3,076	-0.59%
2020/01/02	17	39.02	4	39.09	38.95	13	2,986	0.44%
2019/12/31	1	38.40	0	0.00	38.90	1	2,842	0.04%
2019/12/30	1	38.40	6	38.30	38.70	-5	2,813	-0.18%
2019/12/27	5	39.05	4	39.35	38.80	1	2,764	0.04%
2019/12/26	4	39.03	2	38.88	38.60	2	2,610	0.08%
2019/12/25	4	39.65	15	39.49	39.70	-11	2,519	-0.44%
2019/12/24	3	38.60	20	38.41	38.60	-17	2,254	-0.75%
2019/12/23	14	37.91	1	37.85	38.10	13	2,078	0.63%
2019/12/20	1	38.10	2	38.20	38.30	-1	2,003	-0.05%
2019/12/19	13	37.37	39	38.58	38.80	-26	1,924	-1.35%
2019/12/18	22	35.44	19	36.51	36.95	3	1,432	0.21%
2019/12/17	5	34.34	7	34.28	34.25	-2	1,122	-0.18%
2019/12/16	2	33.80	1	33.75	33.70	1	1,045	0.10%
2019/12/13	5	33.45	15	33.90	33.35	-10	1,028	-0.97%
2019/12/11	10	33.10	6	32.95	33.30	4	980	0.41%
2019/12/09	0	0.00	70	32.54	32.15	-70	957	-7.31%
2019/11/22	10	32.05	0	0.00	31.75	10	1,135	0.88%
2019/11/19	1	31.75	1	31.95	32.00	0	1,154	0.00%
2019/11/18	0	0.00	1	31.30	31.65	-1	1,160	-0.09%
2019/11/14	0	30.65	0	0.00	30.60	0	1,150	0.00%
2019/11/05	0	0.00	10	32.30	32.25	-10	1,145	-0.87%
2019/11/04	70	32.10	0	0.00	32.35	70	1,151	6.08%
2019/10/30	1	32.50	10	32.70	32.45	-9	1,154	-0.78%
2019/10/29	2	32.85	0	0.00	32.75	2	1,160	0.17%
2019/10/24	1	32.30	0	0.00	32.90	1	1,219	0.08%
2019/10/09	1	32.95	0	0.00	32.50	1	1,381	0.07%
2019/10/01	1	33.00	0	0.00	33.10	1	1,516	0.07%
2019/09/26	0	0.00	1	34.00	33.60	-1	1,522	-0.07%
2019/09/25	3	33.57	0	0.00	33.90	3	1,527	0.20%
2019/09/23	0	0.00	5	34.75	35.00	-5	1,484	-0.34%
2019/09/10	0	0.00	7	34.34	34.50	-7	1,292	-0.54%
2019/09/09	0	0.00	1	34.40	33.85	-1	1,270	-0.08%
2019/09/06	4	34.49	2	34.65	34.15	2	1,250	0.16%
2019/09/05	3	34.30	40	33.88	34.15	-37	1,194	-3.10%
2019/09/04	0	0.00	20	33.25	33.25	-20	1,084	-1.84%
2019/09/03	0	0.00	2	32.50	32.45	-2	1,052	-0.19%
2019/08/15	20	30.73	0	0.00	31.05	20	983	2.03%
2019/08/07	12	31.23	0	0.00	30.90	12	969	1.24%
2019/08/06	30	30.86	5	30.80	30.85	25	974	2.56%
2019/08/02	5	32.10	0	0.00	32.05	5	980	0.51%
2019/08/01	0	0.00	10	32.70	32.85	-10	984	-1.02%
2019/07/31	0	0.00	1	33.10	32.95	-1	986	-0.10%
2019/07/29	0	0.00	1	34.20	34.30	-1	959	-0.10%
2019/07/26	0	0.00	35	34.30	34.25	-35	944	-3.70%
2019/07/25	7	33.98	0	0.00	33.75	7	909	0.77%
2019/07/24	0	0.00	2	33.90	33.95	-2	873	-0.23%
2019/07/23	0	0.00	2	33.05	33.10	-2	844	-0.24%
2019/07/22	0	32.80	0	0.00	32.80	0	825	0.00%
2019/07/19	2	33.30	1	33.15	32.80	1	830	0.12%
2019/07/18	2	33.03	2	32.98	32.90	0	828	0.00%
2019/07/16	5	33.21	1	33.10	33.00	4	980	0.41%
2019/07/15	5	33.76	3	33.72	33.70	2	1,057	0.19%
2019/07/12	2	33.05	0	0.00	33.50	2	1,028	0.19%
2019/07/11	2	32.80	3	32.48	33.25	-1	998	-0.10%
2019/07/08	5	30.85	0	0.00	30.85	5	909	0.55%
2019/07/05	31	31.37	0	0.00	31.30	31	911	3.40%
2019/07/04	1	31.10	0	0.00	31.30	1	912	0.11%
2019/06/28	3	32.57	0	0.00	32.30	3	892	0.34%
2019/06/27	0	0.00	5	31.25	31.65	-5	864	-0.58%
2019/06/20	0	0.00	8	31.13	31.15	-8	882	-0.91%
2019/06/18	0.1	30.15	0	0.00	30.35	0.1	901	0.01%
2019/06/14	0.1	30.70	0	0.00	30.70	0.1	923	0.01%
2019/06/05	0	30.20	0	0.00	29.95	0	948	0.00%
2019/05/23	1	29.25	0	0.00	29.10	1	1,022	0.10%
2019/05/07	2	32.65	0	0.00	32.65	2	1,074	0.19%
2019/05/02	0	0.00	4	32.73	32.80	-4	1,073	-0.37%
2019/04/25	6	34.00	3	33.85	33.90	3	1,099	0.27%
2019/04/23	0	0.00	1	34.80	34.15	-1	1,086	-0.09%
2019/04/22	11	35.04	0	0.00	34.90	11	1,043	1.05%
2019/04/12	0	0.00	1	32.05	32.05	-1	768	-0.13%
2019/04/11	0	32.20	0	0.00	32.35	0	768	0.00%
2019/04/02	1	32.40	0	0.00	32.50	1	741	0.13%
2019/03/19	0	0.00	1	32.55	32.65	-1	705	-0.14%
2019/02/25	0	0.00	1	33.90	34.00	-1	760	-0.13%
2019/02/18	0	0.00	1	32.90	33.00	-1	723	-0.14%
2019/02/14	0	0.00	1	33.15	33.30	-1	722	-0.14%
2019/02/12	0	0.00	1	32.95	33.50	-1	707	-0.14%
2019/02/11	0	0.00	1	32.70	32.65	-1	686	-0.15%
2019/01/25	1	31.85	0	0.00	31.95	1	678	0.15%
2019/01/17	1	31.60	1	31.80	31.75	0	708	0.00%
2019/01/10	1	30.35	10.2	30.34	30.30	-9.2	685	-1.34%
2018/12/26	1	30.10	0	0.00	29.90	1	819	0.12%
2018/12/20	0	31.20	0	0.00	30.10	0	835	0.00%
2018/11/29	1	32.70	2	32.55	31.95	-1	948	-0.11%
2018/11/19	2	31.05	0	0.00	31.15	2	929	0.22%
2018/10/29	0	0.00	5	28.55	28.55	-5	1,159	-0.43%
2018/10/26	0	0.00	5	28.60	28.60	-5	1,163	-0.43%
2018/10/11	10	28.80	15	29.05	28.80	-5	1,265	-0.40%
2018/09/19	0	0.00	1	33.70	33.80	-1	1,388	-0.07%
2018/09/18	10	33.20	0	0.00	33.35	10	1,395	0.72%
2018/09/17	1	33.30	2	33.50	33.55	-1	1,434	-0.07%
2018/09/07	2	33.25	0	0.00	33.30	2	1,423	0.14%
2018/09/06	1	35.60	2	35.90	35.60	-1	1,416	-0.07%
2018/08/31	0	0.00	1	36.35	36.75	-1	1,514	-0.07%
2018/08/28	0	0.00	1	36.80	36.55	-1	1,712	-0.06%
2018/08/24	1	35.60	0	0.00	35.65	1	1,824	0.05%
2018/08/23	1	35.70	0	0.00	35.85	1	1,880	0.05%
2018/08/13	1	38.00	5	36.85	37.00	-4	2,157	-0.19%
2018/08/10	0	0.00	1	39.20	38.80	-1	2,134	-0.05%
2018/08/09	0	0.00	1	39.60	39.15	-1	2,203	-0.05%
2018/08/07	0	0.00	9	39.23	38.80	-9	2,264	-0.40%
2018/08/06	1	39.35	0	0.00	39.40	1	2,294	0.04%
2018/08/01	0	0.00	3	38.87	38.75	-3	2,430	-0.12%
2018/07/30	0	0.00	1	38.25	38.05	-1	2,540	-0.04%
2018/07/27	0	0.00	1	38.50	38.55	-1	2,552	-0.04%
2018/07/26	1	38.35	0	0.00	38.20	1	2,558	0.04%
2018/07/24	1	37.60	0	0.00	37.55	1	2,570	0.04%
2018/07/20	2	37.95	0	0.00	37.90	2	2,597	0.08%
2018/07/19	3	38.33	0	0.00	38.20	3	2,624	0.11%
2018/07/18	8	38.94	9	39.34	38.50	-1	2,653	-0.04%
2018/07/10	0	0.00	10	36.85	37.30	-10	2,759	-0.36%
2018/07/05	11	37.57	0	0.00	36.55	11	3,007	0.37%
2018/07/03	3	39.90	0	0.00	39.45	3	3,067	0.10%
2018/06/29	1	40.00	0	0.00	40.30	1	3,085	0.03%
2018/06/26	2	39.00	0	0.00	39.30	2	3,177	0.06%
2018/06/25	6	40.29	2	40.40	40.10	4	3,183	0.13%
2018/06/22	0	0.00	9	40.07	40.25	-9	3,276	-0.27%
2018/06/20	4	40.33	0	0.00	40.55	4	3,474	0.12%
2018/06/15	3	41.10	0	0.00	41.10	3	4,223	0.07%
2018/06/13	5	41.96	0	0.00	41.85	5	4,247	0.12%
2018/06/07	0	0.00	7	42.74	42.55	-7	4,753	-0.15%
2018/06/06	0	0.00	5	42.90	42.50	-5	4,950	-0.10%
2018/06/05	3	42.83	1	42.85	42.70	2	5,044	0.04%
2018/06/04	1	43.60	11	43.06	44.35	-10	5,171	-0.19%
2018/05/31	7	42.04	1	42.90	41.80	6	5,811	0.10%
2018/05/30	4	41.61	0	0.00	41.70	4	5,766	0.07%
2018/05/29	5	42.55	1	42.80	42.55	4	5,735	0.07%
2018/05/25	0	0.00	1	41.90	41.85	-1	5,669	-0.02%
2018/05/24	10	41.70	0	0.00	41.65	10	5,682	0.18%
2018/05/23	7	41.91	2	42.28	41.75	5	5,688	0.09%
2018/05/22	46	42.34	5	42.40	41.65	41	5,664	0.72%
2018/05/18	3	41.23	0	0.00	41.15	3	5,631	0.05%
2018/05/15	0	0.00	1	40.70	40.30	-1	5,535	-0.02%
2018/05/10	2	41.45	2	41.63	41.95	0	5,547	0.00%
2018/05/08	0	0.00	11	40.80	40.90	-11	5,465	-0.20%
2018/05/07	7	39.09	0	0.00	39.00	7	5,415	0.13%
2018/05/04	0	0.00	3	38.97	39.15	-3	5,456	-0.05%
2018/04/27	2	38.80	0	0.00	38.90	2	5,670	0.04%
2018/04/25	10	38.60	0	0.00	38.90	10	5,818	0.17%
2018/04/24	4	39.25	0	0.00	38.60	4	5,838	0.07%
2018/04/20	10	40.75	2	40.78	40.40	8	5,984	0.13%
2018/04/19	5	41.60	0	0.00	41.50	5	5,956	0.08%
2018/04/18	7	40.85	0	0.00	40.85	7	5,928	0.12%
2018/04/17	1	41.10	0	0.00	40.75	1	5,914	0.02%
2018/04/12	3	42.17	0	0.00	42.00	3	5,903	0.05%
2018/04/11	16	43.66	0	0.00	42.75	16	5,869	0.27%
2018/04/10	0	0.00	4	44.40	44.25	-4	5,759	-0.07%
2018/04/02	3	44.70	0	0.00	44.55	3	5,760	0.05%
2018/03/31	1	44.35	0	0.00	44.40	1	5,743	0.02%
2018/03/30	1	44.50	0	0.00	44.20	1	5,736	0.02%
2018/03/29	2	44.05	2	44.03	44.50	0	5,694	0.00%
2018/03/28	7	44.46	0	0.00	44.10	7	5,666	0.12%
2018/03/26	0	0.00	6	44.12	44.40	-6	5,569	-0.11%
2018/03/23	10	43.93	0	0.00	43.80	10	5,544	0.18%
2018/03/22	27	48.09	21	46.36	46.30	6	5,442	0.11%
2018/03/21	18	49.39	38	49.59	48.50	-20	5,236	-0.38%
2018/03/19	3	46.00	6	46.17	45.60	-3	4,719	-0.06%
2018/03/16	2	46.25	0	0.00	46.05	2	4,718	0.04%
2018/03/15	8	47.43	8	48.00	46.75	0	4,697	0.00%
2018/03/14	1	46.55	1	46.90	47.15	0	4,481	0.00%
2018/03/13	4	47.06	7	46.79	46.60	-3	4,445	-0.07%
2018/03/12	1	47.50	0	0.00	46.20	1	4,360	0.02%
2018/03/08	3	45.92	12	46.42	45.90	-9	4,116	-0.22%
2018/03/07	4	46.75	2.5	46.25	44.80	1.5	3,895	0.04%
2018/03/06	0	0.00	15	45.43	46.05	-15	3,375	-0.44%
2018/02/21	4	41.90	2	41.88	41.55	2	3,881	0.05%
2018/02/12	0	0.00	0.4	40.50	40.10	-0.4	3,863	-0.01%
2018/02/08	1	40.55	1	40.85	40.95	0	4,081	0.00%
2018/02/07	1	41.20	1	41.30	41.00	0	4,120	0.00%
2018/02/06	5	39.45	0	0.00	39.80	5	4,188	0.12%
2018/02/05	4	42.95	0	0.00	42.95	4	4,247	0.09%
2018/02/02	1	44.25	1	44.45	44.55	0	4,296	0.00%
2018/02/01	10	44.50	9	44.78	44.40	1	4,426	0.02%
2018/01/31	6	44.51	1	44.35	44.65	5	4,595	0.11%
2018/01/29	2	46.18	1	45.80	46.10	1	4,769	0.02%
2018/01/26	0	0.00	1.5	45.03	45.80	-1.5	4,823	-0.03%
2018/01/25	1	45.20	2	45.83	44.90	-1	4,951	-0.02%
2018/01/23	1	45.05	8	45.25	45.00	-7	5,423	-0.13%
2018/01/22	4	45.46	5	45.89	46.05	-1	5,406	-0.02%
2018/01/19	7.2	44.32	0	0.00	44.20	7.2	5,460	0.13%
2018/01/18	1	44.40	5	43.95	43.90	-4	5,588	-0.07%
2018/01/17	7	44.02	18	44.69	44.30	-11	5,933	-0.19%
2018/01/16	0	0.00	1	43.45	44.00	-1	5,905	-0.02%
2018/01/15	0.2	42.60	0	0.00	42.70	0.2	6,103	0.00%
2018/01/12	0	0.00	1	42.90	43.15	-1	6,429	-0.02%
2018/01/08	1	43.60	0	0.00	43.05	1	8,475	0.01%
2018/01/05	1	44.30	3	43.80	43.70	-2	8,609	-0.02%
2018/01/04	3	43.55	3	43.95	43.95	0	8,623	0.00%
2018/01/03	3.3	43.35	4	43.26	43.45	-0.7	8,704	-0.01%
2018/01/02	0	0.00	2	42.33	42.40	-2	8,698	-0.02%