晶豪科 (3006)-玉山-台南券商分點個股進出

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

晶豪科

(3006)

可現股當沖

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

立即追蹤
本地時間:14:30

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

晶豪科 (3006)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	63.80	1	64.30	63.90	0	1,985	0.00%
2024/11/21	0	0.00	1	62.60	63.20	-1	2,011	-0.05%
2024/11/20	6	63.57	4	63.28	62.60	2	1,995	0.10%
2024/11/19	3	65.37	1.2	65.30	64.90	1.9	1,960	0.09%
2024/11/18	0	0.00	0	67.70	66.70	0	1,901	0.00%
2024/11/15	0	0.00	1.5	68.87	67.90	-1.5	1,902	-0.08%
2024/11/14	3.1	68.11	2	66.90	66.80	1.1	1,909	0.05%
2024/11/13	3	68.67	2	68.50	68.50	1	1,890	0.05%
2024/11/12	1.1	69.99	4	69.20	69.00	-2.9	1,923	-0.15%
2024/11/11	2	70.50	5	70.66	71.20	-3	1,922	-0.16%
2024/11/08	8	71.28	3	71.07	70.20	5	1,948	0.26%
2024/11/07	3	71.60	3	71.50	71.60	0	1,980	0.00%
2024/11/06	1.1	68.89	1.7	68.76	69.00	-0.6	1,955	-0.03%
2024/11/05	1	68.50	1	68.40	68.50	0	2,031	0.00%
2024/11/04	1	67.20	0	0.00	67.10	1	2,211	0.05%
2024/10/30	0	0.00	2.3	69.10	68.10	-2.3	2,377	-0.10%
2024/10/29	3	67.43	4	67.43	67.80	-1	2,407	-0.04%
2024/10/28	1	69.00	0	0.00	69.50	1	2,431	0.04%
2024/10/25	1	69.00	6	69.28	69.70	-5	2,497	-0.20%
2024/10/24	0	0.00	1	69.40	69.50	-1	2,592	-0.04%
2024/10/23	3.2	70.53	0	0.00	70.60	3.2	2,686	0.12%
2024/10/22	11	70.28	0	0.00	70.40	11	2,721	0.40%
2024/10/21	0	0.00	2	70.30	70.70	-2	2,847	-0.07%
2024/10/18	2	69.20	0	0.00	69.40	2	2,941	0.07%
2024/10/17	0	0.00	2	70.30	70.90	-2	2,993	-0.07%
2024/10/16	5.1	68.86	1	69.20	69.00	4.1	3,056	0.13%
2024/10/15	5	70.00	1	70.80	69.70	4	3,115	0.13%
2024/10/14	1	69.90	2	70.00	70.20	-1	3,147	-0.03%
2024/10/11	10	69.39	1	69.20	69.20	9	3,218	0.28%
2024/10/09	7.4	70.18	3	69.73	69.50	4.4	3,303	0.13%
2024/10/08	4	70.28	1	70.60	70.70	3	3,319	0.09%
2024/10/07	7	71.76	7	71.50	71.40	0	3,403	0.00%
2024/10/04	0.1	71.70	1.1	71.14	71.40	-1	3,502	-0.03%
2024/10/01	5	72.20	5	72.16	72.20	0	3,531	0.00%
2024/09/30	1	73.38	3	72.61	72.70	-2	3,632	-0.06%
2024/09/27	6	74.68	3	74.07	74.00	3	3,789	0.08%
2024/09/26	56	76.33	55	74.67	74.70	1	3,833	0.03%
2024/09/25	0	0.00	2.1	72.90	72.80	-2.1	3,790	-0.05%
2024/09/24	1	72.40	0	0.00	71.70	1	3,831	0.03%
2024/09/23	10	71.78	0	0.00	71.70	10	3,892	0.26%
2024/09/20	2	71.20	4	71.25	71.10	-2	4,025	-0.05%
2024/09/19	1	70.29	0	0.00	70.70	1	4,173	0.02%
2024/09/18	1.1	69.59	1	71.00	69.50	0.1	4,374	0.00%
2024/09/16	2	71.15	3	71.10	71.30	-1	4,505	-0.02%
2024/09/13	0	0.00	3	70.60	70.70	-3	5,049	-0.06%
2024/09/12	6	70.13	0	0.00	70.20	6	5,205	0.12%
2024/09/11	0	0.00	2	68.30	68.60	-2	5,409	-0.04%
2024/09/10	2	69.45	3	67.87	68.20	-1	5,543	-0.02%
2024/09/06	1	68.70	0	0.00	68.70	1	5,906	0.02%
2024/09/05	2	68.30	1,060	68.63	68.20	-1,058	5,959	-17.75%	大賣/鉅額交易
2024/09/04	14.2	70.31	113.2	67.89	69.30	-98.9	5,936	-1.67%	大賣/
2024/09/03	6.1	76.76	0.1	75.60	74.90	6.1	5,896	0.10%
2024/09/02	5	78.30	3.2	77.26	77.00	1.9	5,892	0.03%
2024/08/30	1	80.30	0	0.00	79.40	1	5,895	0.02%
2024/08/29	5	78.60	5	79.12	79.10	0	5,928	0.00%
2024/08/28	1.1	79.15	1	79.70	79.50	0.1	5,959	0.00%
2024/08/27	3	79.43	1	79.80	79.80	2	6,027	0.03%
2024/08/26	3.1	81.28	1	80.40	80.40	2.1	6,096	0.03%
2024/08/23	9	79.80	3	81.00	81.20	6	6,265	0.10%
2024/08/22	1	81.50	2	82.05	81.60	-1	6,390	-0.02%
2024/08/20	1	82.20	1	83.00	82.30	0	6,564	0.00%
2024/08/19	7	82.16	0.1	82.00	82.00	6.9	6,600	0.10%
2024/08/16	0	82.00	17	81.78	81.90	-17	6,645	-0.26%
2024/08/15	7	80.21	1	80.60	80.50	6	6,642	0.09%
2024/08/14	1	81.00	11	80.54	80.20	-10	6,650	-0.15%
2024/08/13	2	79.25	3	78.80	79.90	-1	6,633	-0.02%
2024/08/12	9.2	79.88	2	79.55	79.10	7.2	6,671	0.11%
2024/08/09	9	77.57	6	78.37	77.70	3	6,680	0.04%
2024/08/08	6	74.70	6	75.53	75.30	0	6,648	0.00%
2024/08/07	9.2	75.78	27	76.30	76.70	-17.8	6,681	-0.27%
2024/08/06	24	70.98	27	72.09	73.30	-3	6,681	-0.04%
2024/08/05	39.2	76.10	3.3	74.72	74.70	35.9	6,564	0.55%
2024/08/02	22.3	84.56	2	84.65	82.90	20.3	6,511	0.31%
2024/08/01	6	86.80	16	87.88	88.70	-10	6,619	-0.15%
2024/07/31	17	84.69	8	84.81	84.80	9	6,745	0.13%
2024/07/30	13.1	83.27	3	83.40	83.70	10.1	6,876	0.15%
2024/07/29	28.2	83.92	5	85.06	83.60	23.2	6,917	0.34%
2024/07/26	31.2	85.60	13	85.95	86.40	18.2	6,865	0.27%
2024/07/23	38.8	91.11	4	91.43	90.10	34.8	6,877	0.51%
2024/07/22	59.1	91.15	9	89.60	91.10	50.1	6,893	0.73%
2024/07/19	255.1	95.07	6	94.53	93.70	249.1	6,874	3.62%	大買/鉅額交易
2024/07/18	31.3	97.78	9	97.20	98.40	22.3	6,911	0.32%
2024/07/17	161	99.77	5	99.38	98.20	156	6,931	2.25%	大買/鉅額交易
2024/07/16	25	97.80	22	98.32	97.20	3	6,939	0.04%
2024/07/15	92.2	96.47	5	96.66	96.30	87.2	6,937	1.26%
2024/07/12	64.2	97.00	23	97.93	96.90	41.2	6,918	0.60%
2024/07/11	21.1	99.07	14.1	98.31	98.20	7	6,892	0.10%
2024/07/10	3	101.00	2	99.90	99.90	1	6,890	0.01%
2024/07/09	11.2	100.59	7	100.93	101.00	4.2	6,903	0.06%
2024/07/08	12.3	101.80	10	102.69	103.50	2.3	6,857	0.03%
2024/07/05	9	101.33	2	101.50	101.00	7	6,774	0.10%
2024/07/04	10	103.60	17	103.56	101.50	-7	6,915	-0.10%
2024/07/03	6	100.32	57.1	100.91	103.00	-51.1	6,883	-0.74%
2024/07/02	124.1	95.40	23	95.32	95.10	101.1	6,737	1.50%	大買/鉅額交易
2024/07/01	30.3	98.42	37	98.95	97.60	-6.7	6,706	-0.10%
2024/06/28	13.1	99.28	11	100.17	100.50	2.1	6,692	0.03%
2024/06/27	24	100.08	7	99.97	99.60	17	6,648	0.26%
2024/06/26	12.1	103.70	11	103.77	102.00	1.1	6,586	0.02%
2024/06/25	74	100.39	20	103.02	104.00	54	6,481	0.83%
2024/06/24	36.1	105.08	14.8	104.67	104.50	21.3	6,387	0.33%
2024/06/21	36	103.97	16	103.81	103.50	20	6,242	0.32%
2024/06/20	13.4	102.33	34	102.82	105.00	-20.6	6,143	-0.33%
2024/06/19	28	97.81	21	96.50	96.10	7	5,799	0.12%
2024/06/18	12	100.89	10	99.61	99.40	2	5,769	0.03%
2024/06/17	10	98.68	18.5	98.81	99.90	-8.5	5,593	-0.15%
2024/06/14	23.1	98.96	22.5	98.17	98.00	0.5	5,487	0.01%
2024/06/13	11	96.14	46	97.33	98.90	-35	5,365	-0.65%
2024/06/12	5	93.60	6	94.62	94.40	-1	5,162	-0.02%
2024/06/11	13	93.30	7	93.61	93.80	6	5,167	0.12%
2024/06/07	0.2	92.80	5	92.72	92.60	-4.8	5,209	-0.09%
2024/06/06	8	91.39	6	92.02	90.70	2	5,258	0.04%
2024/06/05	13	92.25	11	90.98	90.90	2	5,294	0.04%
2024/06/04	5	92.78	1	95.00	91.90	4	5,565	0.07%
2024/06/03	1.1	93.37	2	94.00	94.30	-0.9	5,679	-0.02%
2024/05/31	7	93.80	2	92.50	92.30	5	5,722	0.09%
2024/05/30	28.3	95.47	25	96.02	94.40	3.3	5,869	0.06%
2024/05/29	19	96.56	18	97.79	96.30	1	6,372	0.02%
2024/05/28	8	94.86	21	96.17	96.00	-13	6,721	-0.19%
2024/05/27	3	94.17	14	94.33	93.80	-11	6,662	-0.17%
2024/05/24	11	95.14	22.5	93.66	94.20	-11.5	6,746	-0.17%
2024/05/23	5.3	91.92	6.5	91.15	91.00	-1.2	6,636	-0.02%
2024/05/22	1	92.10	7	91.93	92.20	-6	6,727	-0.09%
2024/05/21	1	90.70	2	90.70	90.50	-1	6,760	-0.01%
2024/05/20	4	90.30	5	90.64	90.40	-1	6,873	-0.01%
2024/05/17	2	90.85	0	0.00	90.80	2	6,912	0.03%
2024/05/16	14	90.89	8	91.23	91.70	6	6,992	0.09%
2024/05/15	14	89.99	2	89.60	89.30	12	6,999	0.17%
2024/05/14	14	90.21	3	90.57	90.40	11	7,053	0.16%
2024/05/13	123.2	90.93	13	90.58	90.40	110.2	7,074	1.56%	大買/鉅額交易
2024/05/10	17	90.12	27	90.64	91.60	-10	7,071	-0.14%
2024/05/09	5.2	91.08	12	90.52	90.20	-6.8	7,041	-0.10%
2024/05/08	7.8	91.95	4	92.03	92.60	3.8	7,023	0.05%
2024/05/07	9	93.59	14.2	93.93	93.10	-5.2	7,003	-0.07%
2024/05/06	3.2	92.97	15	93.39	92.90	-11.8	6,867	-0.17%
2024/05/03	26	92.25	40	91.29	91.10	-14	6,731	-0.21%
2024/05/02	59.5	89.71	13.2	90.15	89.80	46.3	6,590	0.70%
2024/04/30	6	88.83	5.1	89.00	89.00	0.9	6,635	0.01%
2024/04/29	65.2	88.03	7.4	87.50	88.50	57.9	6,699	0.86%
2024/04/26	9	86.90	18.5	87.21	87.00	-9.5	6,709	-0.14%
2024/04/25	92.2	86.66	3	86.83	86.80	89.2	6,717	1.33%
2024/04/24	13.2	83.30	7	84.57	85.40	6.2	6,684	0.09%
2024/04/23	5	80.44	9	79.64	80.50	-4	6,682	-0.06%
2024/04/22	3	76.53	1	76.10	76.10	2	6,654	0.03%
2024/04/19	1	79.00	8	78.14	79.10	-7	6,756	-0.10%
2024/04/18	2	82.05	0	0.00	82.10	2	6,728	0.03%
2024/04/17	43	82.40	43	82.23	82.00	0	6,817	0.00%
2024/04/16	7	82.06	1	80.70	81.40	6	6,820	0.09%
2024/04/15	15	86.20	3	86.57	85.40	12	6,819	0.18%
2024/04/12	4	88.13	13.1	88.13	87.80	-9.1	6,916	-0.13%
2024/04/11	13	86.95	0	0.00	86.80	13	6,958	0.19%
2024/04/10	4	88.00	23	88.38	87.80	-19	7,129	-0.27%
2024/04/09	10	86.36	2	87.30	85.50	8	7,168	0.11%
2024/04/08	2	85.80	1	85.90	85.90	1	7,283	0.01%
2024/04/03	6	85.57	0	0.00	86.10	6	7,939	0.08%
2024/04/02	7.8	87.38	2	88.35	87.00	5.8	8,545	0.07%
2024/04/01	0	0.00	5	88.46	87.70	-5	9,381	-0.05%
2024/03/29	10	87.09	2	87.50	86.90	8	9,821	0.08%
2024/03/28	1	88.50	7	88.17	87.50	-6	9,982	-0.06%
2024/03/27	6	88.10	5	88.14	88.10	1	10,472	0.01%
2024/03/26	6	87.53	3	87.30	86.90	3	10,622	0.03%
2024/03/25	25	90.83	20	89.21	89.00	5	10,817	0.05%
2024/03/22	10.2	89.68	26	90.52	91.30	-15.8	11,127	-0.14%
2024/03/21	9	87.29	6.4	87.36	87.50	2.6	11,590	0.02%
2024/03/20	10	84.70	2	84.70	84.50	8	11,993	0.07%
2024/03/19	2.6	85.32	2	85.40	85.30	0.6	12,189	0.00%
2024/03/18	4	84.88	2	86.10	86.30	2	12,273	0.02%
2024/03/15	2	85.05	1	85.20	84.30	1	12,360	0.01%
2024/03/14	1	85.30	4	86.08	84.20	-3	12,542	-0.02%
2024/03/13	6	86.50	6	86.12	85.70	0	12,709	0.00%
2024/03/12	13.4	87.69	3	87.43	87.60	10.4	12,730	0.08%
2024/03/11	14	87.97	13.3	88.00	88.10	0.7	12,730	0.01%
2024/03/08	21.4	88.79	11	88.65	86.20	10.4	12,738	0.08%
2024/03/07	20.6	92.53	6.4	92.28	91.60	14.2	12,498	0.11%
2024/03/06	5.1	94.56	5	94.30	94.20	0.1	12,427	0.00%
2024/03/05	14.2	97.95	11.5	96.51	96.00	2.7	12,475	0.02%
2024/03/04	56.6	100.51	44.8	99.65	97.80	11.7	12,374	0.09%
2024/03/01	27.3	97.08	67.3	96.97	97.70	-40	11,957	-0.33%
2024/02/29	3	91.07	7	92.70	93.50	-4	11,675	-0.03%
2024/02/27	12	91.45	14	93.04	91.40	-2	12,013	-0.02%
2024/02/26	6.2	90.88	5	90.58	90.90	1.2	12,614	0.01%
2024/02/23	15.2	92.55	13	94.13	91.50	2.2	12,676	0.02%
2024/02/22	14	93.69	5	93.10	93.00	9	12,679	0.07%
2024/02/21	6.6	94.49	49	94.97	94.20	-42.4	12,772	-0.33%
2024/02/20	16	93.96	8	94.65	93.00	8	12,820	0.06%
2024/02/19	5	93.66	14.1	94.08	93.70	-9.1	13,057	-0.07%
2024/02/16	5.1	92.93	1	93.00	93.00	4.1	13,362	0.03%
2024/02/15	12	92.35	12	92.91	93.10	0	13,637	0.00%
2024/02/05	8	89.98	2	90.20	90.00	6	13,778	0.04%
2024/02/02	10	92.09	4.3	92.03	91.00	5.7	13,828	0.04%
2024/02/01	0	0.00	5.1	92.86	92.40	-5.1	13,835	-0.04%
2024/01/31	12	91.96	10.1	91.74	92.20	1.9	13,903	0.01%
2024/01/30	24	92.19	28	91.60	91.90	-4	13,939	-0.03%
2024/01/29	2	92.40	2.1	93.01	92.80	-0.1	14,016	0.00%
2024/01/26	5.1	92.29	16	92.71	92.80	-11	14,142	-0.08%
2024/01/25	7	92.61	3	92.70	92.10	4	14,364	0.03%
2024/01/24	22	94.74	8	95.54	93.10	14	14,438	0.10%
2024/01/23	7	94.11	11.1	94.74	94.20	-4.1	14,383	-0.03%
2024/01/22	6	92.90	13.1	93.32	93.90	-7.1	14,346	-0.05%
2024/01/19	7	90.87	7.2	90.81	91.20	-0.2	14,326	0.00%
2024/01/18	9.2	88.91	7.7	88.92	89.80	1.5	14,408	0.01%
2024/01/17	15	90.68	4	91.00	89.10	11	14,443	0.08%
2024/01/16	6	92.88	2	92.80	92.10	4	14,495	0.03%
2024/01/15	13.2	92.93	14	93.19	94.00	-0.8	14,638	-0.01%
2024/01/12	13	91.12	1	91.60	90.30	12	14,669	0.08%
2024/01/11	5	90.22	7.1	91.07	91.90	-2.1	14,781	-0.01%
2024/01/10	4	90.95	2.3	90.81	90.90	1.7	14,929	0.01%
2024/01/09	9	91.50	5.1	91.17	91.00	4	15,123	0.03%
2024/01/08	11.1	93.06	6	91.92	91.50	5.1	15,235	0.03%
2024/01/05	11.2	94.43	3	94.13	94.10	8.2	15,400	0.05%
2024/01/04	66	94.35	44	95.07	93.80	22	15,901	0.14%
2024/01/03	37.1	95.54	8	95.20	95.90	29.1	16,468	0.18%
2024/01/02	29	96.94	14	96.16	95.80	15	16,879	0.09%
2023/12/29	67.1	100.62	50	99.69	98.00	17.1	16,973	0.10%
2023/12/28	93.1	106.77	106	106.59	106.50	-13	16,790	-0.08%	大賣/
2023/12/27	43.2	104.05	90.7	104.34	106.50	-47.5	16,505	-0.29%
2023/12/26	39.1	98.74	27	99.27	99.00	12.1	15,713	0.08%
2023/12/25	13	98.67	19	97.66	97.30	-6	15,376	-0.04%
2023/12/22	42.2	97.46	46.3	97.76	97.10	-4.1	15,220	-0.03%
2023/12/21	27	94.95	24	93.90	94.90	3	14,733	0.02%
2023/12/20	28.5	95.23	34	93.70	93.20	-5.6	14,532	-0.04%
2023/12/19	62	96.81	47	95.78	96.00	15	14,283	0.11%
2023/12/18	57	97.04	55.6	99.42	98.60	1.4	13,939	0.01%
2023/12/15	37	96.77	50.5	96.83	96.20	-13.5	13,327	-0.10%
2023/12/14	10.2	93.89	8.3	94.45	94.10	1.9	12,871	0.01%
2023/12/13	19.1	95.03	22.4	94.53	94.20	-3.3	12,751	-0.03%
2023/12/12	17	94.70	27.2	93.97	94.50	-10.2	12,899	-0.08%
2023/12/11	23	94.90	25	95.32	94.90	-2	13,012	-0.02%
2023/12/08	22.4	94.24	16.3	93.74	92.80	6.1	12,840	0.05%
2023/12/07	18	91.41	4	91.00	90.80	14	12,642	0.11%
2023/12/06	2.1	92.76	6	91.93	93.20	-3.9	12,616	-0.03%
2023/12/05	12.2	91.28	10	90.46	90.00	2.2	12,628	0.02%
2023/12/04	6	92.83	18	91.49	91.30	-12	12,807	-0.09%
2023/12/01	9.2	92.78	11	92.98	92.50	-1.8	12,827	-0.01%
2023/11/30	5.1	95.23	11	95.51	94.50	-5.9	12,799	-0.05%
2023/11/29	20.7	94.56	11	94.21	94.60	9.7	12,692	0.08%
2023/11/28	15	92.67	14.3	93.07	94.60	0.7	12,595	0.01%
2023/11/27	34.2	90.96	20	91.48	90.50	14.2	12,468	0.11%
2023/11/24	59.6	95.27	27	94.98	93.60	32.6	12,281	0.27%
2023/11/23	58.3	99.64	48.9	99.61	97.80	9.3	11,856	0.08%
2023/11/22	2	94.50	2	95.45	95.40	0	11,103	0.00%
2023/11/21	12.8	95.93	24.5	95.25	94.10	-11.7	11,002	-0.11%
2023/11/20	22	97.51	11	96.13	95.90	11	10,868	0.10%
2023/11/17	6.2	95.47	11	96.31	96.70	-4.9	10,684	-0.05%
2023/11/16	29	96.26	23	95.40	94.60	6	10,505	0.06%
2023/11/15	44.6	96.87	27.1	96.72	95.10	17.5	10,204	0.17%
2023/11/14	32	94.94	34	94.46	94.80	-2	9,805	-0.02%
2023/11/13	29	93.92	26.1	94.04	94.40	2.9	9,481	0.03%
2023/11/10	7	91.41	7	91.56	90.00	0	9,262	0.00%
2023/11/09	3	90.87	1	90.40	90.30	2	9,186	0.02%
2023/11/08	10	92.30	11.2	91.52	91.60	-1.2	9,185	-0.01%
2023/11/07	6.1	93.36	4	93.85	93.90	2.1	9,080	0.02%
2023/11/06	12.1	92.71	13	93.28	93.50	-0.9	9,014	-0.01%
2023/11/03	7.1	91.66	19.1	92.36	92.60	-12	8,903	-0.13%
2023/11/02	60.1	90.54	60	91.05	91.40	0.1	8,743	0.00%
2023/11/01	14.1	86.77	18	86.60	86.90	-3.9	8,490	-0.05%
2023/10/31	13	86.83	7	86.97	83.90	6	8,387	0.07%
2023/10/30	14	87.37	7	87.19	86.30	7	8,340	0.08%
2023/10/27	5	86.56	5	86.00	85.60	0	8,296	0.00%
2023/10/26	14	88.66	25	87.38	86.80	-11	8,238	-0.13%
2023/10/25	5.1	92.72	2	91.00	91.00	3.1	8,206	0.04%
2023/10/24	6	92.75	5	92.84	92.80	1	8,170	0.01%
2023/10/23	6	94.12	6	93.82	93.20	0	8,034	0.00%
2023/10/20	22	93.37	13.2	93.02	93.90	8.8	7,842	0.11%
2023/10/19	13	92.01	16	92.46	92.00	-3	7,676	-0.04%
2023/10/18	8	92.63	22	93.10	92.80	-14	7,555	-0.19%
2023/10/17	18	94.23	9	95.24	93.30	9	7,316	0.12%
2023/10/16	15	94.45	4	94.63	93.90	11	7,106	0.15%
2023/10/13	25	96.26	26	97.18	97.20	-1	6,938	-0.01%
2023/10/12	33	94.86	66.1	96.73	97.10	-33.1	6,667	-0.50%
2023/10/11	62	96.69	107	94.93	93.70	-45	6,107	-0.74%	大賣/
2023/10/06	39.2	92.43	60.1	93.29	94.40	-21	5,365	-0.39%
2023/10/05	45	87.46	28	87.44	86.70	17	4,757	0.36%
2023/10/04	46	88.08	33	87.52	86.70	13	4,523	0.29%
2023/10/03	3	87.47	42.1	88.54	90.00	-39.1	4,052	-0.96%
2023/10/02	2	82.30	28	80.85	81.90	-26	3,790	-0.69%
2023/09/28	32.3	78.66	6	78.00	77.50	26.3	3,717	0.71%
2023/09/27	4	81.18	0	0.00	81.50	4	3,621	0.11%
2023/09/26	6	81.62	1	82.50	81.50	5	3,628	0.14%
2023/09/25	5	84.20	7	84.39	84.40	-2	3,647	-0.05%
2023/09/22	2	83.45	2	83.10	83.90	0	3,658	0.00%
2023/09/21	7	83.13	7.1	82.87	83.10	-0.1	3,731	0.00%
2023/09/20	5	84.82	6	84.33	83.80	-1	3,726	-0.03%
2023/09/19	8	85.93	3	86.83	85.30	5	3,716	0.13%
2023/09/18	15.3	87.42	11	87.00	86.50	4.3	3,687	0.12%
2023/09/15	11.1	86.66	19.3	87.16	88.00	-8.3	3,669	-0.22%
2023/09/14	10	84.42	11.2	84.10	84.40	-1.2	3,468	-0.03%
2023/09/13	13	81.99	38	81.86	81.10	-25	3,336	-0.75%
2023/09/12	21	82.07	14	81.85	82.10	7	3,409	0.21%
2023/09/11	5.2	81.92	7	82.30	81.40	-1.8	3,421	-0.05%
2023/09/08	8	82.35	28	81.72	81.10	-20	3,384	-0.59%
2023/09/07	28.1	82.11	36	82.21	82.60	-7.9	3,366	-0.23%
2023/09/06	10	79.55	18	79.48	79.10	-8	3,141	-0.25%
2023/09/05	5	77.22	8	77.75	78.00	-3	3,091	-0.10%
2023/09/04	12	76.20	10	76.00	75.90	2	3,127	0.06%
2023/09/01	11	75.81	12	75.97	75.90	-1	3,179	-0.03%
2023/08/31	10	75.12	12	75.01	74.60	-2	3,227	-0.06%
2023/08/30	8	74.46	6	74.05	74.00	2	3,237	0.06%
2023/08/29	1	70.60	1	71.10	71.60	0	3,261	0.00%
2023/08/28	1	69.80	0	0.00	70.00	1	3,396	0.03%
2023/08/24	1	71.30	0	0.00	70.50	1	3,987	0.03%
2023/08/22	0.1	70.30	0	0.00	70.00	0.1	4,483	0.00%
2023/08/21	2	70.60	3	70.63	70.90	-1	4,526	-0.02%
2023/08/18	6	71.48	5	70.40	70.80	1	4,585	0.02%
2023/08/17	5	69.38	4	70.90	71.50	1	4,649	0.02%
2023/08/16	5	69.22	4.2	70.05	70.20	0.8	4,748	0.02%
2023/08/15	7	69.27	9	69.78	70.00	-2	4,851	-0.04%
2023/08/14	5	69.66	19	69.23	68.30	-14	5,012	-0.28%
2023/08/11	1	74.30	0	0.00	73.50	1	5,246	0.02%
2023/08/10	1	74.80	2	74.15	74.30	-1	5,432	-0.02%
2023/08/09	4	77.33	3	76.10	76.30	1	5,468	0.02%
2023/08/07	0	0.00	1	77.31	77.40	-1	5,980	-0.02%
2023/08/04	2	76.80	1	75.90	76.90	1	6,023	0.02%
2023/08/02	9	77.76	1	76.60	76.70	8	6,144	0.13%
2023/08/01	1	78.90	1.1	78.83	78.70	-0.1	6,218	0.00%
2023/07/31	3	79.57	1.1	78.47	78.00	1.9	6,274	0.03%
2023/07/28	19	79.76	6.1	80.01	78.70	13	6,365	0.20%
2023/07/27	1	76.40	4	77.03	77.30	-3	6,376	-0.05%
2023/07/26	3	74.20	2.3	73.79	73.40	0.8	6,357	0.01%
2023/07/25	3	75.77	0	0.00	75.60	3	6,422	0.05%
2023/07/24	2	75.35	8	75.33	75.10	-6	6,526	-0.09%
2023/07/21	12	76.59	5	76.96	77.50	7	6,553	0.11%
2023/07/20	3	78.23	0	0.00	78.40	3	6,608	0.05%
2023/07/19	7	78.39	0.1	79.00	77.20	6.9	6,638	0.10%
2023/07/18	6	77.83	5	77.82	77.60	1	6,699	0.02%
2023/07/14	5	77.72	4.2	77.61	77.70	0.8	6,804	0.01%
2023/07/13	6.2	79.16	0	0.00	78.10	6.2	6,876	0.09%
2023/07/12	21	78.57	0	0.00	78.40	21	6,990	0.30%
2023/07/11	5	79.08	9	79.21	79.30	-4	7,184	-0.06%
2023/07/10	1	76.90	0	0.00	76.70	1	7,530	0.01%
2023/07/07	10.1	77.43	4	77.88	77.40	6.1	8,160	0.07%
2023/07/06	5	80.60	0	81.10	80.40	5	8,835	0.06%
2023/07/05	1.2	80.92	0.1	81.10	80.50	1.1	8,981	0.01%
2023/07/04	11	81.51	1	80.80	81.30	10	9,253	0.11%
2023/07/03	5	82.06	0	0.00	81.50	5	9,335	0.05%
2023/06/30	2	82.10	2	82.30	82.10	0	9,685	0.00%
2023/06/29	6	82.85	7	82.89	81.70	-1	9,764	-0.01%
2023/06/28	5	80.72	3	80.30	80.10	2	9,688	0.02%
2023/06/27	49.1	80.20	0.2	81.70	80.00	48.9	9,680	0.51%
2023/06/26	4	82.80	2	82.30	81.30	2	9,683	0.02%
2023/06/21	7.2	84.15	3	83.77	83.50	4.2	9,704	0.04%
2023/06/20	9	87.03	5	86.76	85.80	4	9,637	0.04%
2023/06/19	10	89.05	6	88.92	88.10	4	9,601	0.04%
2023/06/16	3	88.30	24.1	89.28	89.50	-21.1	9,541	-0.22%
2023/06/15	4.5	88.25	3.2	88.22	88.10	1.3	9,426	0.01%
2023/06/14	7	87.86	13	87.34	86.90	-6	9,389	-0.06%
2023/06/13	7	88.25	5	88.68	87.40	2	9,374	0.02%
2023/06/12	1	86.60	0	0.00	87.00	1	9,333	0.01%
2023/06/09	4	85.48	7	86.10	86.20	-3	9,311	-0.03%
2023/06/08	10.4	86.56	1	86.50	85.50	9.4	9,299	0.10%
2023/06/07	0.1	87.90	2	88.80	89.20	-1.9	9,253	-0.02%
2023/06/06	8	86.76	7	87.21	87.40	1	9,200	0.01%
2023/06/05	13	88.70	8	88.68	88.60	5	9,165	0.05%
2023/06/02	5	88.02	4.1	88.40	87.70	0.9	9,175	0.01%
2023/06/01	12	87.10	12	86.72	86.90	0	9,233	0.00%
2023/05/31	20.1	89.13	23.1	89.57	88.40	-3	9,351	-0.03%
2023/05/30	13	88.12	24	88.01	88.40	-11	8,932	-0.12%
2023/05/29	18	86.76	28	87.60	88.20	-10	8,924	-0.11%
2023/05/26	20	83.08	26	83.09	82.90	-6	8,674	-0.07%
2023/05/25	7	82.56	7	82.69	82.60	0	8,601	0.00%
2023/05/24	5	82.54	7	82.53	82.60	-2	8,610	-0.02%
2023/05/23	7	80.41	16	81.71	82.80	-9	8,640	-0.10%
2023/05/22	17	81.68	29	82.19	81.00	-12	8,641	-0.14%
2023/05/19	27	80.76	4	82.18	80.30	23	8,639	0.27%
2023/05/18	14	83.41	12	82.70	82.10	2	8,575	0.02%
2023/05/17	5.2	83.10	20.9	83.13	82.80	-15.7	8,470	-0.19%
2023/05/16	15.2	79.97	37	80.11	79.50	-21.8	8,189	-0.27%
2023/05/15	5	77.26	5	77.24	77.20	0	8,029	0.00%
2023/05/12	5.1	76.85	23	78.49	78.90	-18	8,012	-0.22%
2023/05/11	46.1	78.88	64	79.25	78.50	-17.9	7,903	-0.23%
2023/05/10	1	76.30	3	76.70	76.40	-2	7,560	-0.03%
2023/05/09	11	76.01	13	75.81	76.50	-2	7,550	-0.03%
2023/05/08	16	76.91	11.1	76.88	77.10	4.9	7,487	0.07%
2023/05/05	8	75.41	1	75.00	75.00	7	7,472	0.09%
2023/05/04	14.4	76.05	4	75.68	75.50	10.4	7,669	0.14%
2023/05/03	13.2	77.57	2	77.20	77.30	11.2	7,660	0.15%
2023/05/02	17	80.38	1.1	81.32	80.30	15.9	7,633	0.21%
2023/04/28	7	81.11	3	81.67	81.00	4	7,702	0.05%
2023/04/27	27	80.03	13.1	80.03	79.20	13.9	7,606	0.18%
2023/04/26	2.2	78.47	2	78.35	78.60	0.2	7,507	0.00%
2023/04/25	9.1	81.48	3.2	79.66	79.60	5.9	7,458	0.08%
2023/04/21	1.3	82.95	3	83.00	82.90	-1.7	7,385	-0.02%
2023/04/20	4	87.05	4	86.55	85.20	0	7,404	0.00%
2023/04/19	5.3	88.38	5	88.40	87.50	0.3	7,393	0.00%
2023/04/18	12.1	89.73	1	89.30	88.50	11.1	7,363	0.15%
2023/04/17	8	89.64	17	90.18	90.20	-9	7,372	-0.12%
2023/04/14	92	89.68	93	88.70	88.30	-1	7,251	-0.01%
2023/04/13	76.1	91.57	61	90.24	89.30	15.1	7,066	0.21%
2023/04/12	53.1	92.21	53.1	92.71	95.40	0	6,675	0.00%
2023/04/11	69	88.73	83	89.43	90.40	-14	6,027	-0.23%
2023/04/10	78	84.89	62	83.40	83.40	16	5,275	0.30%
2023/04/07	13	83.97	11	84.36	84.00	2	5,117	0.04%
2023/04/06	22	81.85	16.2	82.28	81.70	5.8	4,834	0.12%
2023/03/31	14	84.40	29.1	84.55	83.30	-15.1	4,761	-0.32%
2023/03/30	3	80.20	5	80.52	79.50	-2	4,387	-0.05%
2023/03/28	1.1	78.44	0	0.00	78.10	1.1	4,332	0.03%
2023/03/27	4	80.33	3.5	81.61	79.70	0.5	4,316	0.01%
2023/03/24	13	80.91	12	81.17	81.30	1	4,288	0.02%
2023/03/23	6	79.98	1	80.50	80.00	5	4,230	0.12%
2023/03/22	15	80.27	1	79.80	79.80	14	4,221	0.33%
2023/03/21	18	80.09	8	79.94	80.10	10	4,214	0.24%
2023/03/20	0	0.00	3	79.10	78.90	-3	4,193	-0.07%
2023/03/17	0	0.00	1	77.70	77.40	-1	4,189	-0.02%
2023/03/16	0	0.00	1	77.30	76.00	-1	4,209	-0.02%
2023/03/15	2	78.05	1	78.20	77.30	1	4,292	0.02%
2023/03/13	1	76.20	2	77.20	77.50	-1	4,424	-0.02%
2023/03/10	6	77.38	2	76.80	77.20	4	4,491	0.09%
2023/03/09	0	0.00	4	79.98	79.20	-4	4,553	-0.09%
2023/03/08	6.1	80.12	6	79.83	79.70	0.1	4,574	0.00%
2023/03/07	7	79.21	10	79.61	79.00	-3	4,603	-0.07%
2023/03/06	12	81.23	9.1	80.70	80.30	2.9	4,617	0.06%
2023/03/03	13.3	79.46	19.2	80.36	81.50	-5.8	4,709	-0.12%
2023/03/02	8	75.55	6	75.48	75.30	2	4,504	0.04%
2023/03/01	4	76.40	2	75.95	75.30	2	4,497	0.04%
2023/02/24	11.1	80.82	4	80.35	78.90	7.1	4,454	0.16%
2023/02/23	2	83.20	9	83.30	83.50	-7	4,434	-0.16%
2023/02/22	2	82.40	3	82.40	82.00	-1	4,662	-0.02%
2023/02/21	2	83.25	7	83.43	83.90	-5	5,227	-0.10%
2023/02/20	0	0.00	7	82.09	82.90	-7	5,457	-0.13%
2023/02/17	6	81.38	342	81.48	80.70	-336	5,453	-6.16%	大賣/鉅額交易
2023/02/16	1	79.80	5	80.32	81.10	-4	5,428	-0.07%
2023/02/14	0.2	78.00	0	0.00	78.30	0.2	5,519	0.00%
2023/02/13	3	77.40	0	0.00	76.70	3	5,568	0.05%
2023/02/10	2	79.70	2	78.75	78.60	0	5,608	0.00%
2023/02/09	3	79.90	2	79.60	79.40	1	5,636	0.02%
2023/02/08	4	80.63	2	80.40	80.40	2	5,649	0.04%
2023/02/07	2	79.90	2	80.10	79.70	0	5,645	0.00%
2023/02/06	5	79.50	0	0.00	79.60	5	5,676	0.09%
2023/02/03	7	81.94	1	81.90	81.50	6	5,641	0.11%
2023/02/02	4	80.95	21	81.41	82.70	-17	5,594	-0.30%
2023/02/01	8	77.93	8	77.96	79.00	0	5,494	0.00%
2023/01/31	3	76.80	7	76.89	77.80	-4	5,401	-0.07%
2023/01/30	0	0.00	26	75.40	76.40	-26	5,323	-0.49%
2023/01/17	2	72.15	0	0.00	72.50	2	5,237	0.04%
2023/01/16	1	71.20	14	71.76	71.80	-13	5,278	-0.25%
2023/01/13	0	0.00	2	72.10	71.00	-2	5,309	-0.04%
2023/01/12	7	72.83	6	72.95	72.20	1	5,361	0.02%
2023/01/11	5	72.88	8	73.41	72.90	-3	5,391	-0.06%
2023/01/10	11	73.15	17	73.24	72.80	-6	5,429	-0.11%
2023/01/09	0	0.00	1	72.40	72.00	-1	5,357	-0.02%
2023/01/06	2	69.15	9	71.00	71.00	-7	5,343	-0.13%
2023/01/05	13	70.40	7	70.20	69.30	6	5,345	0.11%
2023/01/04	2	67.70	1	68.00	68.20	1	5,307	0.02%
2023/01/03	1	67.10	0	0.00	67.40	1	5,384	0.02%
2022/12/30	2	65.45	3	65.30	65.00	-1	5,408	-0.02%
2022/12/29	5	64.80	0	0.00	65.50	5	5,502	0.09%
2022/12/28	3	65.77	4	64.80	64.50	-1	5,798	-0.02%
2022/12/27	2	66.95	2	66.80	66.60	0	5,940	0.00%
2022/12/26	0	0.00	2.5	65.82	65.90	-2.5	5,967	-0.04%
2022/12/23	3	65.03	2	64.95	66.20	1	6,004	0.02%
2022/12/22	1	66.20	0	0.00	66.20	1	6,016	0.02%
2022/12/21	2	66.85	2	67.00	66.30	0	6,041	0.00%
2022/12/20	1.7	69.43	6	68.50	66.70	-4.3	6,045	-0.07%
2022/12/19	2	69.95	1	70.20	70.10	1	6,068	0.02%
2022/12/16	3	70.03	0	0.00	69.80	3	6,088	0.05%
2022/12/15	4	70.73	3	71.07	71.00	1	6,109	0.02%
2022/12/14	9	71.22	1	71.20	71.10	8	6,116	0.13%
2022/12/13	2	70.30	6	70.48	70.70	-4	6,106	-0.07%
2022/12/09	5	70.40	1	70.20	69.80	4	6,104	0.07%
2022/12/08	1	69.90	2	69.50	69.60	-1	6,106	-0.02%
2022/12/07	7	70.36	0	0.00	69.50	7	6,099	0.11%
2022/12/06	17.1	74.00	1	74.30	72.50	16.1	6,032	0.27%
2022/12/05	4	76.68	1	77.30	76.30	3	5,967	0.05%
2022/12/02	2	76.05	4.7	76.45	76.10	-2.7	5,958	-0.05%
2022/12/01	2	74.50	17	74.84	75.00	-15	5,905	-0.25%
2022/11/30	2	72.35	5	72.78	72.90	-3	5,877	-0.05%
2022/11/29	5.2	71.73	3	71.53	71.50	2.2	5,948	0.04%
2022/11/28	1	72.20	8	72.95	72.80	-7	5,931	-0.12%
2022/11/25	31.5	73.34	27	73.31	72.60	4.5	5,916	0.08%
2022/11/24	0	0.00	21	76.62	76.90	-21	5,713	-0.37%
2022/11/23	7	75.19	10	75.10	75.10	-3	5,706	-0.05%
2022/11/22	12	74.80	14	74.56	74.50	-2	5,738	-0.03%
2022/11/21	23	77.15	14	75.79	75.50	9	5,732	0.16%
2022/11/18	31	78.74	31	78.25	77.30	0	5,687	0.00%
2022/11/17	71.6	77.96	48	77.89	78.80	23.6	5,449	0.43%
2022/11/16	16	73.68	19	76.24	78.20	-3	4,874	-0.06%
2022/11/15	2	71.15	2	70.90	71.10	0	4,611	0.00%
2022/11/14	5	70.90	1	70.60	70.60	4	4,618	0.09%
2022/11/11	4	71.08	3.1	71.20	71.10	0.9	4,619	0.02%
2022/11/10	2	67.70	11	67.97	68.00	-9	4,493	-0.20%
2022/11/09	0	0.00	1.1	68.19	67.80	-1.1	4,664	-0.02%
2022/11/08	2	68.00	2	67.50	66.50	0	4,761	0.00%
2022/11/07	2	66.60	1	65.80	66.40	1	4,790	0.02%
2022/11/04	0	0.00	1	65.00	65.60	-1	4,774	-0.02%
2022/11/03	5	64.26	2	63.70	65.00	3	4,775	0.06%
2022/11/02	1	61.90	3	63.53	63.60	-2	4,769	-0.04%
2022/11/01	13	62.45	0	0.00	62.20	13	4,755	0.27%
2022/10/31	0	0.00	2	63.55	62.40	-2	4,775	-0.04%
2022/10/28	13	61.95	9	61.61	62.40	4	4,779	0.08%
2022/10/26	1	63.50	1	63.70	63.70	0	4,718	0.00%
2022/10/25	1	65.60	1	63.90	63.90	0	4,773	0.00%
2022/10/24	1	66.00	1	65.20	65.20	0	4,779	0.00%
2022/10/21	3	66.97	1	66.90	65.10	2	4,787	0.04%
2022/10/19	6	67.30	7	65.60	65.60	-1	4,846	-0.02%
2022/10/18	5	65.90	5.7	67.38	67.50	-0.7	4,834	-0.01%
2022/10/17	21	63.66	1	64.70	66.00	20	4,872	0.41%
2022/10/13	38	63.69	4	61.15	60.50	34	5,060	0.67%
2022/10/12	5.1	63.26	5.2	63.32	63.50	-0.1	5,071	0.00%
2022/10/11	32	63.82	13	63.69	63.10	19	5,096	0.37%
2022/10/07	15	68.97	16	68.73	68.50	-1	5,077	-0.02%
2022/10/06	30	69.93	26.2	70.39	70.10	3.8	5,125	0.07%
2022/10/05	48	71.54	29	71.66	71.50	19	5,108	0.37%
2022/10/04	8	69.80	5.3	69.72	70.40	2.7	4,902	0.06%
2022/10/03	16	64.46	1	64.50	64.90	15	4,804	0.31%
2022/09/30	10	60.90	0	0.00	63.80	10	4,937	0.20%
2022/09/28	29	61.51	2	60.85	60.30	27	5,160	0.52%
2022/09/27	0	0.00	3	63.13	64.60	-3	5,367	-0.06%
2022/09/26	34.1	63.75	6	64.70	62.80	28.1	5,531	0.51%
2022/09/23	2	67.15	2	67.60	67.10	0	5,785	0.00%
2022/09/22	1	66.30	2	67.60	67.80	-1	5,973	-0.02%
2022/09/21	1	68.80	1.1	67.82	67.80	-0.1	6,012	0.00%
2022/09/20	0	0.00	3	69.00	69.10	-3	6,079	-0.05%
2022/09/19	1	69.30	1	69.80	68.80	0	6,173	0.00%
2022/09/16	22	70.20	0.5	70.50	70.00	21.5	6,316	0.34%
2022/09/15	15	70.90	0	0.00	70.80	15	6,468	0.23%
2022/09/14	0	0.00	3	70.97	71.60	-3	6,651	-0.05%
2022/09/13	4.1	73.26	0	0.00	72.30	4.1	6,813	0.06%
2022/09/12	2	72.30	3	72.23	72.00	-1	6,959	-0.01%
2022/09/08	2	68.55	27	68.46	71.10	-25	7,043	-0.35%
2022/09/07	0	0.00	30	68.60	69.00	-30	7,130	-0.42%
2022/09/06	0.1	71.50	1	71.30	70.10	-1	7,286	-0.01%
2022/09/05	10	73.55	21	73.18	72.00	-11	7,391	-0.15%
2022/09/02	8	76.79	1	76.50	76.20	7	7,353	0.10%
2022/09/01	1	77.50	1	77.30	77.50	0	7,355	0.00%
2022/08/31	5	79.32	3	79.50	79.60	2	7,426	0.03%
2022/08/30	5	78.72	5	79.26	79.40	0	7,440	0.00%
2022/08/29	5	79.02	1	79.30	78.80	4	7,428	0.05%
2022/08/26	9	83.11	7	83.64	82.80	2	7,448	0.03%
2022/08/25	0	0.00	1	81.30	82.30	-1	7,486	-0.01%
2022/08/24	7	80.63	5	79.80	79.80	2	7,643	0.03%
2022/08/22	3	82.10	0	0.00	81.20	3	7,891	0.04%
2022/08/19	17	83.06	6	83.37	83.10	11	7,889	0.14%
2022/08/18	2	81.70	5	81.16	82.80	-3	7,910	-0.04%
2022/08/16	26.1	83.51	46	84.39	82.90	-19.9	8,001	-0.25%
2022/08/15	8.1	81.92	4	83.13	84.20	4.1	7,872	0.05%
2022/08/12	7	79.99	10.2	79.36	80.00	-3.2	7,777	-0.04%
2022/08/11	19	77.68	8.8	77.47	77.00	10.2	7,792	0.13%
2022/08/10	2.1	77.25	2	76.65	76.50	0.1	7,955	0.00%
2022/08/09	2	77.60	0	0.00	77.80	2	8,009	0.02%
2022/08/08	3	77.60	161	77.44	78.00	-158	8,061	-1.96%	大賣/鉅額交易
2022/08/05	0	0.00	2	80.35	79.60	-2	8,109	-0.02%
2022/08/04	2	76.30	1	76.70	77.80	1	8,163	0.01%
2022/08/03	2	78.25	1	78.10	77.40	1	8,206	0.01%
2022/08/02	24	79.23	1	79.50	79.50	23	8,304	0.28%
2022/08/01	1	79.50	1	81.90	82.20	0	8,384	0.00%
2022/07/29	10	82.10	0	0.00	81.50	10	8,425	0.12%
2022/07/28	9	82.41	1	81.02	80.80	8	8,610	0.09%
2022/07/26	10	82.82	0	84.10	81.90	10	8,798	0.11%
2022/07/25	2	85.90	1	85.61	85.60	1	8,920	0.01%
2022/07/22	13	88.33	70	87.59	87.00	-57	9,113	-0.63%
2022/07/21	10.5	87.55	14	86.95	88.50	-3.5	9,241	-0.04%
2022/07/20	1	84.13	4.3	84.84	84.00	-3.2	9,196	-0.04%
2022/07/19	6	81.60	4.1	82.66	82.80	1.9	9,297	0.02%
2022/07/18	2	82.36	3	82.33	82.60	-1	9,398	-0.01%
2022/07/15	11	79.98	19.1	80.21	80.40	-8.1	9,592	-0.08%
2022/07/14	2	76.65	4.5	78.46	80.20	-2.5	9,771	-0.03%
2022/07/13	17	78.19	7.1	78.33	77.50	9.9	9,966	0.10%
2022/07/12	54.2	77.84	1	76.50	76.00	53.2	10,015	0.53%
2022/07/11	4	82.10	5	80.98	80.50	-1	10,031	-0.01%
2022/07/08	7	81.34	14.1	81.36	82.20	-7.1	10,086	-0.07%
2022/07/07	17	77.80	20	79.14	79.20	-3	10,103	-0.03%
2022/07/06	8	79.35	6	77.45	76.90	2	10,163	0.02%
2022/07/05	118	77.70	19	78.63	80.30	99	10,364	0.96%	大買/
2022/07/04	5	76.12	7	77.24	76.60	-2	10,261	-0.02%
2022/07/01	40.1	78.36	14.2	76.73	74.10	26	10,284	0.25%
2022/06/30	14.8	91.55	65	93.73	88.80	-50.2	10,065	-0.50%
2022/06/29	7	98.10	8	96.83	96.40	-1	9,984	-0.01%
2022/06/28	6	101.25	5	99.46	98.90	1	10,019	0.01%
2022/06/27	8	101.37	8	101.81	101.50	0	10,126	0.00%
2022/06/24	3	99.30	10	101.65	99.50	-7	10,231	-0.07%
2022/06/23	39	97.15	10	97.60	97.40	29	10,307	0.28%
2022/06/22	23.5	98.53	12	97.87	95.70	11.5	10,628	0.11%
2022/06/21	8	101.34	17	101.20	103.00	-9	11,029	-0.08%
2022/06/20	19.1	100.41	14	100.07	95.10	5.1	11,328	0.05%
2022/06/17	7	102.71	7	103.14	102.50	0	11,562	0.00%
2022/06/16	11	108.18	9	108.89	104.50	2	11,948	0.02%
2022/06/15	8	108.13	7	109.57	108.00	1	13,104	0.01%
2022/06/14	24	107.58	11	108.55	110.00	13	13,672	0.10%
2022/06/13	19.1	111.53	7	111.71	112.00	12.1	13,762	0.09%
2022/06/10	7.1	114.94	3	115.33	115.50	4.1	13,981	0.03%
2022/06/09	11.6	117.16	4	117.75	117.00	7.6	14,163	0.05%
2022/06/08	7	121.21	5	120.60	120.50	2	14,185	0.01%
2022/06/07	43	120.15	1	121.00	121.00	42	14,437	0.29%
2022/06/06	6.3	121.21	5	121.50	121.50	1.3	14,772	0.01%
2022/06/02	5	123.80	2	123.75	122.50	3	15,282	0.02%
2022/06/01	41	126.32	44	125.80	125.00	-3	15,673	-0.02%
2022/05/31	51	122.11	13	123.31	124.00	38	16,283	0.23%
2022/05/30	8.1	121.13	24.1	120.89	123.00	-16	17,589	-0.09%
2022/05/27	1	116.50	2	116.25	116.00	-1	17,808	-0.01%
2022/05/26	21	115.00	7	113.64	114.00	14	17,874	0.08%
2022/05/25	0	0.00	3	115.17	116.00	-3	17,954	-0.02%
2022/05/24	19.6	117.05	10.4	114.13	114.00	9.2	18,134	0.05%
2022/05/23	12.4	118.79	14	119.07	119.00	-1.6	18,170	-0.01%
2022/05/20	16	119.13	9	118.56	118.50	7	18,456	0.04%
2022/05/19	17	117.71	12	118.79	119.50	5	18,747	0.03%
2022/05/18	19	122.92	24	122.90	121.00	-5	19,272	-0.03%
2022/05/17	2	120.00	11.1	120.39	121.00	-9.1	19,361	-0.05%
2022/05/16	14.1	119.85	14.1	118.68	117.00	0.1	19,571	0.00%
2022/05/13	7.1	117.44	12	118.50	119.00	-5	19,507	-0.03%
2022/05/12	19	116.92	18	116.61	115.00	1	19,454	0.01%
2022/05/11	17	118.50	14	117.25	117.00	3	19,382	0.02%
2022/05/10	13.1	116.50	10	117.70	120.00	3.1	19,310	0.02%
2022/05/09	33.2	118.08	16	117.03	116.00	17.2	19,198	0.09%
2022/05/06	16	122.88	9.1	123.39	123.50	6.9	19,095	0.04%
2022/05/05	14	125.71	15.5	125.92	126.50	-1.5	19,026	-0.01%
2022/05/04	21	123.21	17.7	122.18	121.50	3.3	18,865	0.02%
2022/05/03	16.4	122.24	10	121.20	121.00	6.3	18,774	0.03%
2022/04/29	26.1	127.59	17	127.88	125.00	9.1	18,676	0.05%
2022/04/28	17	122.88	21	123.78	124.50	-4	18,491	-0.02%
2022/04/27	17.3	118.13	16.1	119.07	121.00	1.3	18,314	0.01%
2022/04/26	16	122.98	10	123.30	122.00	6	18,132	0.03%
2022/04/25	26.4	124.09	9	121.06	121.50	17.4	18,061	0.10%
2022/04/22	18.1	129.23	9	129.50	130.50	9.1	17,913	0.05%
2022/04/21	17.1	129.13	13.2	130.31	133.00	4	17,886	0.02%
2022/04/20	16	123.44	7	123.86	124.50	9	17,748	0.05%
2022/04/19	31.1	125.18	5.5	124.23	122.50	25.6	17,593	0.15%
2022/04/18	8.7	129.84	14.1	129.75	129.00	-5.4	17,419	-0.03%
2022/04/15	9	132.78	7	132.86	132.00	2	17,359	0.01%
2022/04/14	17.5	135.13	15	135.60	133.50	2.5	17,365	0.01%
2022/04/13	28	133.07	9	134.94	133.00	19	17,319	0.11%
2022/04/12	29.7	135.16	34	133.97	133.00	-4.3	17,198	-0.02%
2022/04/11	69.5	142.90	27	139.59	135.50	42.5	17,021	0.25%
2022/04/08	26	151.19	17	150.06	150.50	9	16,700	0.05%
2022/04/07	78	153.90	12	152.21	149.00	66	16,589	0.40%
2022/04/06	10	156.65	10	160.40	160.50	0	16,406	0.00%
2022/04/01	20.1	157.88	19	159.61	159.00	1.1	16,356	0.01%
2022/03/31	23	163.54	18	161.53	161.00	5	16,272	0.03%
2022/03/30	24.2	167.65	70	166.80	165.00	-45.8	16,271	-0.28%
2022/03/29	33	165.26	23	164.54	165.00	10	16,223	0.06%
2022/03/28	28	159.48	28	162.68	165.50	0	16,260	0.00%
2022/03/25	49.3	165.68	30	163.77	163.00	19.3	16,180	0.12%
2022/03/24	54.5	175.11	35	173.27	171.50	19.5	15,809	0.12%
2022/03/23	37.1	177.89	44.2	178.79	178.00	-7.1	15,302	-0.05%
2022/03/22	23.2	172.51	29	173.19	178.00	-5.8	14,991	-0.04%
2022/03/21	37.1	177.99	40	174.58	173.50	-3	14,718	-0.02%
2022/03/18	126.2	176.70	135.3	177.32	176.50	-9.1	14,344	-0.06%	大買/大賣/
2022/03/17	12	169.96	62.9	171.57	174.00	-50.9	13,091	-0.39%
2022/03/16	16	157.19	22	157.84	158.50	-6	12,472	-0.05%
2022/03/15	41.2	158.41	19	158.03	153.50	22.2	12,314	0.18%
2022/03/14	17.1	160.80	23.1	161.12	164.00	-6	12,172	-0.05%
2022/03/11	16	157.69	7	157.79	157.50	9	12,204	0.07%
2022/03/10	20	158.78	18	158.67	158.50	2	12,308	0.02%
2022/03/09	33.2	158.18	28.1	158.25	153.50	5.1	12,373	0.04%
2022/03/08	27.1	160.79	20.2	158.90	157.00	6.9	12,531	0.05%
2022/03/07	44.5	162.48	21	161.43	162.00	23.4	12,232	0.19%
2022/03/04	67	172.69	56	172.42	169.00	11	11,928	0.09%
2022/03/03	58	169.42	106	170.85	171.50	-48	11,303	-0.42%	大賣/
2022/03/02	31	153.58	22	153.43	160.00	9	10,054	0.09%
2022/03/01	6	148.42	15	148.03	148.50	-9	9,749	-0.09%
2022/02/25	10.1	144.21	17	146.09	143.50	-6.9	9,824	-0.07%
2022/02/24	37.1	144.60	17	142.24	141.50	20.1	9,881	0.20%
2022/02/23	19	152.21	15	152.03	151.00	4	10,236	0.04%
2022/02/22	49.5	155.39	29	154.35	151.50	20.5	10,368	0.20%
2022/02/21	23.4	163.24	26	163.37	161.00	-2.6	10,231	-0.03%
2022/02/18	52.8	155.83	80	159.14	162.50	-27.2	10,224	-0.27%
2022/02/17	32.2	154.57	11	154.32	151.50	21.2	9,904	0.21%
2022/02/16	23	151.65	41.1	151.42	155.50	-18.1	9,991	-0.18%
2022/02/15	6	143.25	7	142.00	141.50	-1	10,092	-0.01%
2022/02/14	28	142.23	6.3	143.60	142.00	21.7	10,733	0.20%
2022/02/11	8	148.06	6	148.00	147.00	2	10,937	0.02%
2022/02/10	11	148.91	11	147.91	148.50	0	11,265	0.00%
2022/02/09	9	147.33	27	148.41	150.00	-18	11,402	-0.16%
2022/02/08	10	144.60	26	146.02	146.00	-16	11,481	-0.14%
2022/02/07	2	139.75	4	141.88	143.00	-2	11,584	-0.02%
2022/01/26	6	138.08	9.2	142.25	141.00	-3.2	11,768	-0.03%
2022/01/25	25	137.88	8	138.00	137.00	17	12,210	0.14%
2022/01/24	16	138.97	9	139.39	140.50	7	12,678	0.06%
2022/01/21	10.2	142.26	9.1	140.02	139.00	1.1	13,031	0.01%
2022/01/20	8	144.13	8	145.19	146.00	0	13,503	0.00%
2022/01/19	7	145.14	6	145.50	144.50	1	13,633	0.01%
2022/01/18	4.3	150.55	0	149.50	148.00	4.3	13,849	0.03%
2022/01/17	5.1	147.60	3.1	149.02	150.00	2.1	14,101	0.01%
2022/01/14	32	149.20	38	145.46	149.50	-6	14,265	-0.04%
2022/01/13	19.1	149.24	14	146.00	144.50	5.1	14,534	0.04%
2022/01/12	10	146.90	11	147.18	148.50	-1	14,498	-0.01%
2022/01/11	9.2	149.58	13	146.19	145.00	-3.8	14,569	-0.03%
2022/01/10	6	151.00	9	152.11	152.00	-3	14,535	-0.02%
2022/01/07	27.2	149.39	17.1	150.88	148.50	10.1	14,682	0.07%
2022/01/06	9	155.56	9	157.17	155.00	0	14,744	0.00%
2022/01/05	12.1	158.54	2	158.00	158.00	10.1	14,851	0.07%
2022/01/04	12.2	163.24	4	162.37	161.50	8.2	14,915	0.06%
2022/01/03	6.1	163.42	3	165.00	164.50	3.1	15,049	0.02%
2021/12/30	1	165.00	7	165.14	165.00	-6	15,181	-0.04%
2021/12/29	4	163.38	3	163.83	163.00	1	15,371	0.01%
2021/12/28	4	166.63	3	165.84	165.50	1	15,706	0.01%
2021/12/27	7	166.50	3	167.33	168.00	4	16,035	0.02%
2021/12/24	17	167.44	16	166.44	165.50	1	16,183	0.01%
2021/12/23	12	166.92	8	168.00	169.00	4	16,265	0.02%
2021/12/22	8	167.31	7	168.71	165.00	1	16,277	0.01%
2021/12/21	8	166.44	16	166.69	164.50	-8	16,226	-0.05%
2021/12/20	7	164.29	5	164.50	163.50	2	16,291	0.01%
2021/12/17	9	164.22	10	163.10	163.50	-1	16,348	-0.01%
2021/12/16	9	165.44	8.1	165.73	167.50	0.9	16,456	0.01%
2021/12/15	8	159.62	13	158.38	161.00	-5	16,484	-0.03%
2021/12/14	7	155.14	12	153.96	154.00	-5	16,523	-0.03%
2021/12/13	2	158.25	7	160.07	160.00	-5	16,597	-0.03%
2021/12/10	13	159.69	13.3	159.80	159.00	-0.3	16,904	0.00%
2021/12/09	12	166.21	7	166.00	164.50	5	16,928	0.03%
2021/12/08	9.1	165.85	7	166.29	164.00	2.1	17,062	0.01%
2021/12/07	54.1	168.70	27.1	167.33	166.00	27	17,168	0.16%
2021/12/06	26	170.81	14	172.29	173.00	12	17,134	0.07%
2021/12/03	8	171.31	12.3	171.75	171.00	-4.3	17,146	-0.03%
2021/12/02	43.4	170.04	38	169.04	167.00	5.4	17,226	0.03%
2021/12/01	14.1	164.58	31	165.63	167.50	-16.9	16,882	-0.10%
2021/11/30	9	160.78	13	161.77	161.00	-4	16,847	-0.02%
2021/11/29	11	152.32	24.3	155.03	156.00	-13.3	17,080	-0.08%
2021/11/26	13	155.38	6.2	155.82	155.50	6.8	17,360	0.04%
2021/11/25	5.2	159.39	4.5	158.66	158.50	0.7	17,456	0.00%
2021/11/24	4	159.75	8.1	160.16	162.00	-4.1	17,501	-0.02%
2021/11/23	23	161.65	25.2	160.44	161.00	-2.2	17,568	-0.01%
2021/11/22	24	165.81	33.2	166.19	165.00	-9.2	17,742	-0.05%
2021/11/19	33	159.21	7.2	158.57	157.00	25.8	17,541	0.15%
2021/11/18	3.2	164.50	17	165.12	164.00	-13.8	17,641	-0.08%
2021/11/17	14.3	164.87	27.1	165.00	165.00	-12.8	17,841	-0.07%
2021/11/16	13	162.54	25	163.26	163.50	-12	18,130	-0.07%
2021/11/15	18	160.83	25.4	160.16	158.00	-7.4	18,522	-0.04%
2021/11/12	28.1	156.95	19.2	158.17	156.50	9	19,245	0.05%
2021/11/11	70.2	155.34	48.3	157.97	155.00	22	19,449	0.11%
2021/11/10	20.1	147.92	12	149.66	151.50	8.1	19,775	0.04%
2021/11/09	17.4	147.01	22.5	146.71	148.50	-5.1	20,183	-0.03%
2021/11/08	8.4	140.22	9	139.94	139.00	-0.6	20,294	0.00%
2021/11/05	6.2	143.00	11	142.95	144.50	-4.8	20,862	-0.02%
2021/11/04	6	143.17	20	143.73	141.50	-14	21,186	-0.07%
2021/11/03	19	143.32	12.3	142.41	144.00	6.7	21,558	0.03%
2021/11/02	34.4	148.12	48	146.44	143.00	-13.7	21,513	-0.06%
2021/11/01	25	146.60	26.2	148.41	147.50	-1.2	21,303	-0.01%
2021/10/29	44	144.35	55	142.61	142.50	-11	21,128	-0.05%
2021/10/28	38.1	140.44	46.5	141.27	142.50	-8.4	20,966	-0.04%
2021/10/27	11	134.68	6	134.58	134.50	5	20,899	0.02%
2021/10/26	12	133.08	13	132.81	130.50	-1	21,149	0.00%
2021/10/25	12	128.54	36.2	132.02	132.00	-24.2	21,707	-0.11%
2021/10/22	14.2	126.42	8	126.69	128.00	6.2	22,361	0.03%
2021/10/21	17.1	124.62	30	124.18	123.00	-12.9	23,211	-0.06%
2021/10/20	3	120.50	2.1	120.24	120.00	0.9	23,493	0.00%
2021/10/19	10	121.20	7	120.50	121.00	3	25,066	0.01%
2021/10/18	7	118.07	3	118.00	118.50	4	26,206	0.02%
2021/10/15	7	119.00	5.2	119.44	118.00	1.8	27,347	0.01%
2021/10/14	2	115.52	8	115.81	116.50	-6	28,322	-0.02%
2021/10/13	18.4	113.90	4	113.88	111.50	14.4	28,502	0.05%
2021/10/12	12	117.83	3	118.17	117.00	9	28,564	0.03%
2021/10/08	11	121.63	8	119.56	119.50	3	28,733	0.01%
2021/10/07	8	123.88	4.1	122.48	123.00	3.9	28,944	0.01%
2021/10/06	5	118.90	9	119.22	117.50	-4	29,236	-0.01%
2021/10/05	17	116.91	13	116.08	119.50	4	29,528	0.01%
2021/10/04	11	115.86	40.5	115.78	113.00	-29.5	29,546	-0.10%
2021/10/01	8	125.24	5	124.70	122.50	3	29,663	0.01%
2021/09/30	19	128.05	12	129.50	131.00	7	30,246	0.02%
2021/09/29	23	128.26	12	128.54	129.00	11	30,977	0.04%
2021/09/28	23.1	134.08	14	133.36	132.50	9.1	32,629	0.03%
2021/09/27	7.1	135.72	55	136.35	136.00	-47.9	33,739	-0.14%
2021/09/24	4	130.38	20.1	132.15	132.00	-16.1	34,646	-0.05%
2021/09/23	5.2	130.31	5	127.50	127.00	0.2	35,414	0.00%
2021/09/22	17	130.12	16	132.56	130.00	1	35,954	0.00%
2021/09/17	5.1	131.61	11.1	130.72	133.00	-6	37,050	-0.02%
2021/09/16	5	127.40	4	127.00	128.00	1	38,257	0.00%
2021/09/15	25.1	127.29	10.2	125.63	126.00	14.8	38,955	0.04%
2021/09/14	29.1	133.33	3	133.00	132.50	26.1	38,952	0.07%
2021/09/13	30	139.02	27	137.80	137.00	3	38,962	0.01%
2021/09/10	12	137.42	8	138.88	141.00	4	39,056	0.01%
2021/09/09	31	135.55	40	137.10	138.00	-9	38,969	-0.02%
2021/09/08	17	133.94	23.1	133.78	134.00	-6.1	38,931	-0.02%
2021/09/07	30	132.28	13.1	133.61	133.50	16.9	38,964	0.04%
2021/09/06	14	138.96	13	138.34	136.50	1	38,825	0.00%
2021/09/03	14	139.50	13	139.69	139.00	1	38,888	0.00%
2021/09/02	15.7	143.65	14	142.75	140.00	1.7	38,937	0.00%
2021/09/01	17	143.36	54.2	145.37	148.00	-37.2	38,896	-0.10%
2021/08/31	19	141.08	17	141.26	140.00	2	38,843	0.01%
2021/08/30	5.1	139.69	8	139.88	139.50	-2.9	39,138	-0.01%
2021/08/27	16.2	138.86	15.4	139.17	139.00	0.8	39,411	0.00%
2021/08/26	36	141.89	30.5	142.09	140.00	5.5	39,495	0.01%
2021/08/25	44.3	140.01	50	140.53	142.00	-5.7	39,566	-0.01%
2021/08/24	52	139.34	20	139.30	135.50	32	40,059	0.08%
2021/08/23	30.3	138.87	43	139.83	140.00	-12.7	40,213	-0.03%
2021/08/20	42	132.85	36	132.94	133.00	6	40,683	0.01%
2021/08/19	38.2	136.09	22	136.20	130.50	16.2	40,705	0.04%
2021/08/18	60.2	136.33	73	135.49	143.00	-12.8	41,179	-0.03%
2021/08/17	125	139.88	109	135.62	132.50	16	41,023	0.04%	大買/大賣/
2021/08/16	90	139.18	110	139.70	143.50	-20	41,087	-0.05%	大賣/
2021/08/13	54.2	142.64	26.5	143.62	140.50	27.8	40,593	0.07%
2021/08/12	30.1	157.50	17.2	157.91	156.00	12.9	40,534	0.03%
2021/08/11	80.4	162.41	74	160.78	160.00	6.4	40,888	0.02%
2021/08/10	32.1	172.77	28.2	172.26	173.00	3.9	40,474	0.01%
2021/08/09	45.4	173.19	22.1	172.42	170.00	23.4	40,505	0.06%
2021/08/06	39	181.95	27	182.69	182.50	12	40,913	0.03%
2021/08/05	35	182.91	36.4	184.60	185.00	-1.4	41,731	0.00%
2021/08/04	13.2	186.08	10	183.75	182.00	3.2	42,340	0.01%
2021/08/03	10.2	185.41	12	185.63	185.50	-1.8	42,249	0.00%
2021/08/02	42.2	185.49	25	186.52	183.00	17.1	42,628	0.04%
2021/07/30	55.8	186.47	47.1	185.93	180.50	8.7	42,590	0.02%
2021/07/29	114.1	180.36	122	182.43	188.50	-7.9	42,758	-0.02%	大買/大賣/
2021/07/28	80.2	179.67	79.1	182.06	175.00	1.1	42,512	0.00%
2021/07/27	99.1	204.39	83	206.03	194.00	16.1	42,076	0.04%
2021/07/26	50.3	202.11	53	203.28	201.50	-2.7	41,419	-0.01%
2021/07/23	147.1	203.13	125.6	200.35	197.00	21.5	41,083	0.05%	大買/大賣/
2021/07/22	44.6	187.75	99.1	188.69	196.50	-54.5	39,927	-0.14%
2021/07/21	69	180.30	49.5	181.22	179.00	19.5	38,802	0.05%
2021/07/20	72	175.05	87.2	175.38	173.00	-15.1	37,735	-0.04%
2021/07/19	22.1	165.07	22.7	168.14	172.50	-0.6	36,614	0.00%
2021/07/16	26.1	165.42	9	165.44	163.50	17.1	36,415	0.05%
2021/07/15	14	161.36	18.3	162.93	164.50	-4.3	36,323	-0.01%
2021/07/14	40.1	157.01	17	158.47	159.00	23.1	36,166	0.06%
2021/07/13	31.6	169.99	34.2	167.52	162.00	-2.6	35,852	-0.01%
2021/07/12	14	170.46	23.6	171.09	171.00	-9.6	35,506	-0.03%
2021/07/09	15.1	164.86	16.2	165.10	164.50	-1.1	35,077	0.00%
2021/07/08	18.1	168.47	29.3	168.37	166.00	-11.2	34,874	-0.03%
2021/07/07	71.5	170.54	63.1	167.86	165.00	8.4	35,149	0.02%
2021/07/06	58.2	174.32	60	173.77	172.50	-1.8	35,027	-0.01%
2021/07/05	224.6	181.62	219	177.14	170.00	5.6	35,270	0.02%	大買/大賣/
2021/07/02	94	168.53	201.4	169.38	174.00	-107.4	34,121	-0.31%	大賣/鉅額交易
2021/07/01	230.7	165.24	133	165.88	158.50	97.7	33,859	0.29%	大買/大賣/
2021/06/30	27.1	160.26	75.2	157.60	163.00	-48.1	33,203	-0.14%
2021/06/29	35.5	155.34	60	154.21	154.00	-24.5	32,843	-0.07%
2021/06/28	133.4	154.06	133.1	155.10	154.00	0.3	32,911	0.00%	大買/大賣/
2021/06/25	276.1	142.72	432.7	143.63	146.50	-156.6	32,506	-0.48%	大買/大賣/鉅額交易
2021/06/24	174	135.25	63	134.86	136.00	111	31,619	0.35%	大買/鉅額交易
2021/06/23	7	126.21	101.3	127.55	133.00	-94.3	30,984	-0.30%	大賣/
2021/06/22	7	123.43	57.1	122.69	121.00	-50.1	31,097	-0.16%
2021/06/21	95.5	122.42	28.1	123.10	120.50	67.4	31,263	0.22%
2021/06/18	16.1	129.41	14	131.71	129.00	2.1	31,803	0.01%
2021/06/17	48	131.25	43	128.81	131.50	5	31,874	0.02%
2021/06/16	29	131.52	3	131.67	129.50	26	31,976	0.08%
2021/06/15	57	135.39	45	134.31	136.00	12	32,598	0.04%
2021/06/11	24.1	131.19	27	133.61	131.00	-3	32,521	-0.01%
2021/06/10	194	133.81	146	132.53	132.00	48	33,066	0.15%	大買/大賣/
2021/06/09	70	131.28	67	130.78	131.50	3	33,186	0.01%
2021/06/08	47	133.48	52	135.10	130.50	-5	33,157	-0.02%
2021/06/07	85	135.66	46	136.86	135.50	39	33,082	0.12%
2021/06/04	43	138.67	68	135.90	139.00	-25	32,754	-0.08%
2021/06/03	55	135.59	65.1	135.53	135.50	-10.1	32,674	-0.03%
2021/06/02	56	134.67	63.2	136.76	134.50	-7.2	32,743	-0.02%
2021/06/01	107	140.06	159	138.47	136.50	-52	32,623	-0.16%	大買/大賣/
2021/05/31	61	135.35	53.2	136.00	134.00	7.8	32,109	0.02%
2021/05/28	176.2	135.94	133	133.90	135.00	43.2	32,079	0.13%	大買/大賣/
2021/05/27	82	127.64	151.1	125.24	126.50	-69.1	31,786	-0.22%	大賣/
2021/05/26	201.5	128.84	102	130.03	126.00	99.5	31,719	0.31%	大買/大賣/
2021/05/25	89	125.06	129.4	125.95	128.50	-40.4	31,670	-0.13%	大賣/
2021/05/24	67	114.07	90.2	110.24	117.00	-23.2	31,912	-0.07%
2021/05/21	85.1	106.09	84.1	104.17	106.50	1	32,155	0.00%
2021/05/20	100.8	102.87	51	107.35	101.50	49.8	31,940	0.16%
2021/05/19	101.5	112.01	164	109.94	112.50	-62.5	31,854	-0.20%	大買/大賣/
2021/05/18	10	104.35	103	104.57	107.00	-93	31,891	-0.29%	大賣/
2021/05/17	110.2	102.63	28.1	101.12	97.70	82.1	32,241	0.25%	大買/
2021/05/14	237	116.61	102	117.54	108.50	135	31,922	0.42%	大買/大賣/鉅額交易
2021/05/13	33.1	114.24	59	114.33	115.00	-25.9	31,103	-0.08%
2021/05/12	128	116.36	92.6	118.05	112.00	35.4	30,227	0.12%	大買/
2021/05/11	53.9	124.13	2	125.25	124.00	51.9	29,540	0.18%
2021/05/10	75.1	140.17	60	141.02	137.50	15.1	29,435	0.05%
2021/05/07	22	132.43	63.1	133.32	139.50	-41.1	28,925	-0.14%
2021/05/06	92	127.57	93	128.75	127.00	-1	28,709	0.00%
2021/05/05	62.3	131.93	43.2	132.47	123.00	19.1	28,203	0.07%
2021/05/04	18.2	138.21	30.4	138.24	136.50	-12.3	27,815	-0.04%
2021/05/03	58.1	155.81	32	153.45	151.50	26.1	27,521	0.09%
2021/04/29	44	168.15	52	168.51	168.00	-8	27,241	-0.03%
2021/04/28	51.1	166.28	23.3	168.38	165.00	27.8	27,134	0.10%
2021/04/27	11.1	162.55	5	163.50	164.50	6.1	26,958	0.02%
2021/04/26	4.2	156.61	7.2	157.43	161.50	-3.1	27,069	-0.01%
2021/04/23	1.6	145.71	5	145.60	150.00	-3.5	27,253	-0.01%
2021/04/22	21.1	149.39	46.2	155.26	145.00	-25.1	27,692	-0.09%
2021/04/21	10.4	149.23	28	150.38	153.00	-17.6	28,505	-0.06%
2021/04/20	1.2	144.67	19.2	145.10	147.00	-18	28,550	-0.06%
2021/04/19	7	138.21	7.4	140.21	142.00	-0.4	28,673	0.00%
2021/04/16	1.2	139.46	6.1	140.57	139.50	-4.9	28,936	-0.02%
2021/04/15	5	134.30	6	135.50	137.00	-1	29,104	0.00%
2021/04/14	12.4	131.27	10	133.20	138.00	2.4	29,421	0.01%
2021/04/13	104.2	143.99	108	143.18	137.50	-3.8	29,575	-0.01%	大買/大賣/
2021/04/12	60.5	136.91	26	138.75	137.00	34.5	29,131	0.12%
2021/04/09	89.2	139.21	58	134.72	131.50	31.2	28,986	0.11%
2021/04/08	19.1	129.82	49.3	130.87	136.00	-30.2	28,283	-0.11%
2021/04/07	160.5	123.46	118	122.88	124.00	42.5	28,316	0.15%	大買/大賣/
2021/04/06	13	111.96	30	113.35	116.00	-17	28,187	-0.06%
2021/04/01	32	107.23	18	107.72	105.50	14	28,751	0.05%
2021/03/31	147	104.21	140	105.55	104.00	7	28,576	0.02%	大買/大賣/
2021/03/30	108	98.31	119.1	98.73	101.50	-11.1	28,154	-0.04%	大買/大賣/
2021/03/29	26	96.58	53	96.29	95.70	-27	27,520	-0.10%
2021/03/26	9	92.26	36	92.19	93.70	-27	27,331	-0.10%
2021/03/25	68.2	92.09	24	91.77	90.60	44.2	27,332	0.16%
2021/03/24	22.1	96.12	14	96.72	95.30	8.1	27,472	0.03%
2021/03/23	37	97.89	68	97.20	95.30	-31	27,384	-0.11%
2021/03/22	38	94.03	33	94.20	93.80	5	26,705	0.02%
2021/03/19	23	93.00	21	93.55	93.70	2	26,856	0.01%
2021/03/18	39	94.56	109	94.00	94.00	-70	26,880	-0.26%	大賣/
2021/03/17	41	89.58	40	89.95	90.00	1	26,435	0.00%
2021/03/16	80	91.83	75	91.81	89.50	5	26,542	0.02%
2021/03/15	17	89.25	81	89.92	90.10	-64	26,602	-0.24%
2021/03/12	96	88.11	32	87.53	86.70	64	26,703	0.24%
2021/03/11	8	87.94	59	88.86	89.00	-51	27,580	-0.18%
2021/03/10	65	85.69	2	85.60	84.50	63	28,013	0.22%
2021/03/09	16	86.30	8	85.81	85.10	8	28,215	0.03%
2021/03/08	18	88.34	15	87.70	86.20	3	28,994	0.01%
2021/03/05	17	86.26	16	86.54	87.00	1	29,820	0.00%
2021/03/04	31	89.44	32	88.93	87.80	-1	29,933	0.00%
2021/03/03	34	87.85	26	88.56	90.60	8	29,980	0.03%
2021/03/02	80	92.07	70	88.32	86.80	10	30,062	0.03%
2021/02/26	87.8	89.95	105	90.83	91.40	-17.2	29,945	-0.06%	大賣/
2021/02/25	128	92.86	62.1	92.77	90.60	65.9	30,326	0.22%	大買/
2021/02/24	47	92.61	48	93.20	92.10	-1	30,487	0.00%
2021/02/23	139	84.35	116.2	85.29	86.00	22.9	29,911	0.08%	大買/大賣/
2021/02/22	6	81.53	7	82.07	82.30	-1	29,065	0.00%
2021/02/19	12	74.39	12	74.47	74.90	0	28,805	0.00%
2021/02/18	26.2	71.55	20	72.51	72.60	6.2	28,339	0.02%
2021/02/17	11	68.52	74.1	68.35	69.10	-63.1	27,549	-0.23%
2021/02/05	4	62.68	4	63.18	62.90	0	26,889	0.00%
2021/02/04	1	62.40	11	62.47	62.30	-10	26,811	-0.04%
2021/02/03	0	0.00	4	61.33	61.50	-4	26,732	-0.01%
2021/02/02	2	61.35	5	60.86	61.00	-3	26,724	-0.01%
2021/02/01	2	59.30	3	59.17	59.60	-1	26,712	0.00%
2021/01/29	3	58.63	1	60.00	58.50	2	26,606	0.01%
2021/01/28	8	59.65	2	59.65	59.00	6	26,521	0.02%
2021/01/27	11	62.36	3	61.93	61.90	8	26,408	0.03%
2021/01/26	5	62.88	5	63.60	62.50	0	26,334	0.00%
2021/01/25	4	62.20	5	63.10	63.50	-1	26,208	0.00%
2021/01/22	38	62.88	39	62.76	63.00	-1	26,023	0.00%
2021/01/21	33	62.58	30	63.47	63.00	3	25,907	0.01%
2021/01/20	9	63.26	6	63.77	61.90	3	25,707	0.01%
2021/01/19	5	66.94	65	66.26	65.30	-60	25,404	-0.24%
2021/01/18	23	65.73	6	65.87	66.10	17	25,198	0.07%
2021/01/15	101	67.31	27	66.51	66.00	74	24,967	0.30%	大買/
2021/01/14	58	67.02	99	67.68	69.50	-41	24,560	-0.17%
2021/01/13	22	63.70	30	62.92	64.20	-8	23,805	-0.03%
2021/01/12	5	62.50	4	63.73	61.90	1	23,653	0.00%
2021/01/11	12	64.23	7	64.83	64.20	5	23,474	0.02%
2021/01/08	22	63.63	27	63.39	63.50	-5	23,227	-0.02%
2021/01/07	22.1	63.11	23	63.50	64.30	-0.9	23,033	0.00%
2021/01/06	12	62.38	14	62.50	61.60	-2	22,772	-0.01%
2021/01/05	11	64.00	20	64.57	63.40	-9	22,621	-0.04%
2021/01/04	19	65.79	17	65.99	66.00	2	22,408	0.01%
2020/12/31	15	64.27	19	64.51	64.70	-4	21,919	-0.02%
2020/12/30	28	64.73	42	64.76	63.70	-14	21,457	-0.07%
2020/12/29	54	64.23	46.3	64.07	62.10	7.8	20,765	0.04%
2020/12/28	71	63.81	70	65.49	65.80	1	19,867	0.01%
2020/12/25	24.3	59.12	64.5	59.01	59.90	-40.2	18,841	-0.21%
2020/12/24	14	58.04	16	58.58	57.90	-2	18,434	-0.01%
2020/12/23	6	56.00	5	57.12	57.50	1	18,058	0.01%
2020/12/22	14	56.62	7	57.21	55.50	7	17,830	0.04%
2020/12/21	13	56.62	65	56.80	56.10	-52	17,535	-0.30%
2020/12/18	58	58.15	37	57.99	57.50	21	17,267	0.12%
2020/12/17	63	56.17	16	56.16	56.30	47	16,651	0.28%
2020/12/16	14	55.63	2	54.80	55.20	12	16,400	0.07%
2020/12/15	17	54.86	73	54.91	54.60	-56	16,209	-0.35%
2020/12/14	13	57.68	5	56.86	56.80	8	15,845	0.05%
2020/12/11	26.2	57.40	15	57.31	57.40	11.2	15,579	0.07%
2020/12/10	33	58.78	37	59.08	58.60	-4	15,224	-0.03%
2020/12/09	68	61.29	52	61.24	60.40	16	14,889	0.11%
2020/12/08	48	59.01	24	59.10	59.00	24	14,047	0.17%
2020/12/07	69.3	58.57	149	58.75	60.10	-79.7	13,521	-0.59%	大賣/
2020/12/04	40	55.99	35	55.89	54.70	5	12,300	0.04%
2020/12/03	21	54.14	73	54.03	53.90	-52	11,514	-0.45%
2020/12/02	207	56.23	111	55.70	55.20	96	11,077	0.87%	大買/大賣/
2020/12/01	44	53.48	62	53.84	55.50	-18	9,964	-0.18%
2020/11/30	25	51.04	19	51.25	50.50	6	8,748	0.07%
2020/11/27	42	50.01	18	50.16	50.30	24	8,301	0.29%
2020/11/26	40	50.32	20	49.70	50.00	20	7,875	0.25%
2020/11/25	36	49.31	19	48.82	49.00	17	7,248	0.23%
2020/11/24	159.2	51.67	174	50.32	49.70	-14.8	6,773	-0.22%	大買/大賣/
2020/11/23	45	49.26	39	50.32	51.30	6	5,808	0.10%
2020/11/20	24	44.17	33	46.16	46.65	-9	4,521	-0.20%
2020/11/19	2	42.48	26	42.55	42.45	-24	3,918	-0.61%
2020/11/18	0	0.00	1	41.50	41.70	-1	3,891	-0.03%
2020/11/17	9	42.32	16	41.90	41.80	-7	3,919	-0.18%
2020/11/16	1	42.35	22	41.75	42.20	-21	3,987	-0.53%
2020/11/13	0	0.00	17	41.22	41.40	-17	4,071	-0.42%
2020/11/12	13	40.97	4	41.16	41.35	9	4,204	0.21%
2020/11/11	2	41.90	68	41.93	41.85	-66	4,148	-1.59%
2020/11/10	18	42.65	22	42.38	42.30	-4	4,128	-0.10%
2020/11/09	11	43.14	6	43.93	43.70	5	4,027	0.12%
2020/11/06	0	0.00	21	41.83	41.75	-21	3,842	-0.55%
2020/11/05	9	41.94	0	0.00	42.00	9	3,825	0.24%
2020/11/04	6	41.90	5	42.46	42.75	1	3,806	0.03%
2020/11/03	6	41.13	1	41.25	41.10	5	3,727	0.13%
2020/11/02	15	41.74	13	41.47	40.60	2	3,749	0.05%
2020/10/30	19	42.24	2	41.75	41.95	17	3,713	0.46%
2020/10/29	15	41.60	15	41.50	42.05	0	3,686	0.00%
2020/10/28	5	42.47	2	42.00	42.00	3	3,719	0.08%
2020/10/27	36	42.04	0	0.00	42.20	36	3,696	0.97%
2020/10/26	28	42.77	13	42.84	42.50	15	3,671	0.41%
2020/10/23	3	42.57	5	42.76	43.30	-2	3,587	-0.06%
2020/10/22	26	42.08	1	42.75	42.50	25	3,533	0.71%
2020/10/21	21	42.45	12	42.45	42.75	9	3,440	0.26%
2020/10/20	1	41.00	1	41.10	41.45	0	3,270	0.00%
2020/10/19	3	41.35	2	41.40	41.60	1	3,252	0.03%
2020/10/16	3	40.70	45	40.58	40.70	-42	3,215	-1.31%
2020/10/15	2	41.23	8	41.25	41.30	-6	3,237	-0.19%
2020/10/14	44	40.83	4	40.39	40.80	40	3,161	1.27%
2020/10/13	44	40.19	19	39.78	40.45	25	3,027	0.83%
2020/10/12	2	38.70	0	0.00	38.55	2	2,857	0.07%
2020/10/08	6	37.60	2	37.80	37.70	4	2,776	0.14%
2020/10/07	2	37.15	0	0.00	37.30	2	2,815	0.07%
2020/10/05	7	37.24	0	0.00	36.80	7	2,956	0.24%
2020/09/30	1	37.00	2	37.20	37.25	-1	3,259	-0.03%
2020/09/29	2	36.90	0	0.00	36.80	2	3,301	0.06%
2020/09/28	2	36.00	0	0.00	36.90	2	3,340	0.06%
2020/09/25	0	0.00	1	36.05	35.70	-1	3,388	-0.03%
2020/09/24	0	0.00	10	36.74	36.70	-10	3,390	-0.29%
2020/09/16	13	39.09	2	38.73	38.75	11	3,468	0.32%
2020/09/15	1	37.95	4	38.45	38.70	-3	3,427	-0.09%
2020/09/14	2	37.10	2	37.25	37.25	0	3,332	0.00%
2020/09/10	2	37.25	0	0.00	36.85	2	3,337	0.06%
2020/09/09	2	37.00	1	37.00	36.85	1	3,343	0.03%
2020/09/08	0	0.00	1	37.00	37.10	-1	3,368	-0.03%
2020/09/07	1	37.10	4	37.29	37.00	-3	3,415	-0.09%
2020/09/04	1	36.10	0	0.00	36.90	1	3,574	0.03%
2020/09/03	3	37.12	3	37.25	37.00	0	3,590	0.00%
2020/09/02	0	0.00	2	37.00	36.70	-2	3,618	-0.06%
2020/09/01	2	36.23	2	36.38	36.40	0	3,637	0.00%
2020/08/31	2	36.48	0	0.00	36.40	2	3,728	0.05%
2020/08/26	0	0.00	1	36.50	36.70	-1	3,984	-0.03%
2020/08/25	2	36.35	0	0.00	36.45	2	4,068	0.05%
2020/08/20	6	36.43	13	35.54	35.80	-7	4,089	-0.17%
2020/08/19	4	39.09	1	38.90	38.70	3	4,086	0.07%
2020/08/18	21	40.70	22	40.73	41.00	-1	3,993	-0.03%
2020/08/17	1	39.70	0	0.00	40.00	1	3,930	0.03%
2020/08/13	2	39.30	0	0.00	39.05	2	4,036	0.05%
2020/08/10	0	0.00	1	39.20	39.10	-1	4,881	-0.02%
2020/08/07	1	40.00	1	40.65	40.10	0	4,998	0.00%
2020/08/05	0	0.00	13	40.35	40.40	-13	5,266	-0.25%
2020/08/04	11	39.70	1	39.80	39.80	10	5,351	0.19%
2020/08/03	1	40.00	4	40.55	40.00	-3	5,469	-0.05%
2020/07/28	0	0.00	4	39.13	38.00	-4	5,800	-0.07%
2020/07/27	0	0.00	4.3	38.90	38.95	-4.3	5,966	-0.07%
2020/07/24	44	39.62	14	38.94	38.70	30	6,251	0.48%
2020/07/23	2	39.53	0	0.00	39.50	2	6,521	0.03%
2020/07/22	31	39.20	0	0.00	39.40	31	6,545	0.47%
2020/07/21	9	38.91	18	38.87	38.95	-9	6,536	-0.14%
2020/07/20	3	36.60	2	36.95	36.85	1	6,465	0.02%
2020/07/17	2	37.05	1	37.25	37.05	1	6,498	0.02%
2020/07/16	8	37.30	4	37.80	37.25	4	6,544	0.06%
2020/07/15	5	38.10	1	38.05	37.40	4	6,545	0.06%
2020/07/14	6	37.68	0	0.00	37.65	6	6,611	0.09%
2020/07/13	2	38.55	1	38.50	38.60	1	6,649	0.02%
2020/07/10	6	38.74	2	39.05	38.45	4	6,730	0.06%
2020/07/09	34	42.21	35	41.98	40.40	-1	6,717	-0.01%
2020/07/08	7	40.29	40	40.07	40.05	-33	6,447	-0.51%
2020/07/07	23	39.56	16	39.53	39.35	7	6,435	0.11%
2020/07/06	11	40.00	13	39.95	40.05	-2	6,414	-0.03%
2020/07/03	11	39.16	1	39.40	39.10	10	6,373	0.16%
2020/07/02	21	39.41	3	39.67	40.20	18	6,358	0.28%
2020/07/01	1	38.85	21	39.60	39.40	-20	6,338	-0.32%
2020/06/30	2	38.60	1	38.85	38.65	1	6,306	0.02%
2020/06/29	2	38.43	3	38.65	38.45	-1	6,310	-0.02%
2020/06/24	3	38.93	3	39.03	39.00	0	6,294	0.00%
2020/06/23	2	38.55	0	0.00	38.65	2	6,308	0.03%
2020/06/19	2	38.83	1	38.65	38.65	1	6,320	0.02%
2020/06/18	5	38.30	0	0.00	38.50	5	6,309	0.08%
2020/06/17	5	38.55	0	0.00	38.50	5	6,303	0.08%
2020/06/15	4	39.60	0	0.00	38.00	4	6,365	0.06%
2020/06/12	2	38.30	2	38.80	38.95	0	6,356	0.00%
2020/06/11	18	40.13	7	39.95	39.30	11	6,338	0.17%
2020/06/10	0	0.00	1	42.05	42.50	-1	6,222	-0.02%
2020/06/08	1	41.90	0	0.00	41.85	1	6,372	0.02%
2020/06/05	3	42.65	8	42.54	42.40	-5	6,500	-0.08%
2020/06/04	6	42.10	0	0.00	42.25	6	6,432	0.09%
2020/06/03	0	0.00	33	42.08	42.05	-33	6,363	-0.52%
2020/06/02	16	41.20	8	41.01	40.80	8	6,248	0.13%
2020/06/01	10	41.62	0	0.00	41.40	10	6,234	0.16%
2020/05/29	0	0.00	19	40.10	40.85	-19	6,151	-0.31%
2020/05/28	0	0.00	3	41.18	40.40	-3	6,150	-0.05%
2020/05/27	7	40.88	2	40.80	40.60	5	6,104	0.08%
2020/05/26	7	41.46	5	40.80	41.40	2	6,071	0.03%
2020/05/22	4	40.73	4	41.08	40.00	0	5,905	0.00%
2020/05/21	9	41.57	2	41.75	42.15	7	5,818	0.12%
2020/05/20	15	42.09	0	0.00	41.65	15	5,792	0.26%
2020/05/19	1	42.50	50	42.15	42.75	-49	5,728	-0.86%
2020/05/18	12	43.04	13	42.51	41.75	-1	5,597	-0.02%
2020/05/15	38	44.48	41	44.05	42.60	-3	5,475	-0.05%
2020/05/14	4	42.56	11	43.03	42.00	-7	4,877	-0.14%
2020/05/13	7	42.59	10	43.27	42.95	-3	4,760	-0.06%
2020/05/12	3	41.65	6	42.86	43.20	-3	4,578	-0.07%
2020/05/11	9	41.73	4	41.40	41.20	5	4,449	0.11%
2020/05/08	3	42.22	6	43.00	42.50	-3	4,333	-0.07%
2020/05/07	3	41.95	4	42.30	42.20	-1	4,200	-0.02%
2020/05/06	7	41.63	4	41.88	41.40	3	4,096	0.07%
2020/05/05	2	41.80	26	41.65	41.80	-24	4,017	-0.60%
2020/05/04	12	41.37	9	41.02	41.40	3	3,911	0.08%
2020/04/30	32	41.38	28	41.57	41.00	4	3,808	0.11%
2020/04/29	82	40.58	26	40.74	40.80	56	3,629	1.54%
2020/04/28	1	40.00	11	39.45	40.10	-10	3,359	-0.30%
2020/04/27	3	37.70	30	37.66	37.80	-27	3,115	-0.87%
2020/04/23	6	36.32	10	36.64	36.70	-4	3,081	-0.13%
2020/04/22	12	36.11	12	35.68	36.60	0	3,077	0.00%
2020/04/21	1	36.15	5	36.20	36.25	-4	3,107	-0.13%
2020/04/20	5	35.80	10	35.83	35.90	-5	3,168	-0.16%
2020/04/17	19	36.19	10	36.52	35.80	9	3,186	0.28%
2020/04/16	1	36.15	4	35.91	35.85	-3	3,137	-0.10%
2020/04/15	9	35.08	17	35.40	34.55	-8	3,158	-0.25%
2020/04/14	18	34.49	5	33.49	34.15	13	3,136	0.41%
2020/04/13	9	33.10	3	33.30	32.70	6	3,109	0.19%
2020/04/10	1	32.60	0	0.00	32.70	1	3,089	0.03%
2020/04/09	0	0.00	0.3	32.00	32.20	-0.3	3,138	-0.01%
2020/04/08	0	0.00	1	31.50	31.80	-1	3,252	-0.03%
2020/04/06	0	0.00	2	30.05	30.40	-2	3,275	-0.06%
2020/04/01	2	28.25	0	0.00	28.90	2	3,385	0.06%
2020/03/31	1	28.15	0	0.00	28.30	1	3,464	0.03%
2020/03/27	0	0.00	2	28.15	27.65	-2	3,893	-0.05%
2020/03/25	5	27.20	1	26.30	26.80	4	4,053	0.10%
2020/03/24	1	25.45	0	0.00	25.45	1	4,568	0.02%
2020/03/23	2	24.05	2	24.80	24.25	0	4,892	0.00%
2020/03/20	0	0.00	5	25.20	25.95	-5	4,954	-0.10%
2020/03/19	5	24.05	0	0.00	24.05	5	4,945	0.10%
2020/03/17	2	27.90	3	28.50	27.50	-1	4,914	-0.02%
2020/03/16	0	0.00	5	29.95	28.50	-5	4,911	-0.10%
2020/03/13	5	29.95	22	29.50	30.50	-17	4,885	-0.35%
2020/03/12	13	33.15	10	32.92	32.50	3	4,786	0.06%
2020/03/11	12	36.19	26	36.63	36.00	-14	4,664	-0.30%
2020/03/10	1	33.50	0	0.00	34.00	1	4,501	0.02%
2020/03/05	5	36.85	6	36.47	36.10	-1	4,402	-0.02%
2020/03/04	1	35.20	0	0.00	35.85	1	4,361	0.02%
2020/02/27	3	34.13	8	35.06	34.35	-5	4,324	-0.12%
2020/02/26	0	0.00	1	35.60	35.05	-1	4,297	-0.02%
2020/02/25	4	34.65	4	35.65	35.45	0	4,284	0.00%
2020/02/20	0	0.00	1	36.75	36.95	-1	4,202	-0.02%
2020/02/19	1	35.70	2	36.10	35.70	-1	4,172	-0.02%
2020/02/18	20	35.80	0	0.00	35.80	20	4,155	0.48%
2020/02/14	1	35.65	7	35.97	36.00	-6	4,107	-0.15%
2020/02/13	0	0.00	2	35.50	35.30	-2	4,068	-0.05%
2020/02/11	0	0.00	2	34.40	34.50	-2	4,021	-0.05%
2020/02/07	2	33.95	0	0.00	34.00	2	4,012	0.05%
2020/02/06	3	35.10	2	35.05	34.95	1	3,996	0.03%
2020/02/05	1	34.75	0	0.00	34.55	1	3,978	0.03%
2020/02/03	8	31.80	5	32.80	33.35	3	3,922	0.08%
2020/01/31	0	0.00	1	33.85	34.25	-1	3,872	-0.03%
2020/01/30	10	35.07	1	34.20	34.15	9	3,855	0.23%
2020/01/20	6	37.93	0	0.00	37.90	6	3,774	0.16%
2020/01/17	3	38.05	0	0.00	38.00	3	3,745	0.08%
2020/01/16	5	38.21	6	38.09	38.10	-1	3,723	-0.03%
2020/01/15	9	38.82	2	39.35	38.65	7	3,685	0.19%
2020/01/14	19	38.74	30	39.09	39.55	-11	3,599	-0.31%
2020/01/13	3	38.07	0	0.00	38.20	3	3,464	0.09%
2020/01/10	17	38.54	41	38.16	38.20	-24	3,435	-0.70%
2020/01/09	4	38.60	10	38.40	38.40	-6	3,388	-0.18%
2020/01/08	52	37.91	17	38.14	37.70	35	3,270	1.07%
2020/01/07	10	37.85	1	37.75	37.90	9	3,176	0.28%
2020/01/06	1	37.75	0	0.00	37.70	1	3,108	0.03%
2020/01/03	14	38.22	5	37.85	37.75	9	3,076	0.29%
2020/01/02	32	39.00	22	39.00	38.95	10	2,986	0.33%
2019/12/31	1	38.40	0	0.00	38.90	1	2,842	0.04%
2019/12/27	26	39.17	18	38.96	38.80	8	2,764	0.29%
2019/12/26	10	38.87	13	38.86	38.60	-3	2,610	-0.11%
2019/12/25	6	39.61	7	39.91	39.70	-1	2,519	-0.04%
2019/12/24	3	38.38	3	38.75	38.60	0	2,254	0.00%
2019/12/23	3	37.97	3	38.05	38.10	0	2,078	0.00%
2019/12/20	1	38.10	4	38.25	38.30	-3	2,003	-0.15%
2019/12/19	30	37.96	65	37.63	38.80	-35	1,924	-1.82%
2019/12/18	49	35.27	46	36.28	36.95	3	1,432	0.21%
2019/12/17	5	34.12	2	34.23	34.25	3	1,122	0.27%
2019/12/16	0	0.00	5	33.75	33.70	-5	1,045	-0.48%
2019/12/13	0	0.00	5	33.32	33.35	-5	1,028	-0.49%
2019/12/11	5	33.50	31	33.27	33.30	-26	980	-2.65%
2019/12/10	25	32.97	0	0.00	33.50	25	956	2.61%
2019/12/06	2	32.70	0	0.00	32.65	2	966	0.21%
2019/12/05	0	0.00	1	32.45	32.45	-1	972	-0.10%
2019/11/29	0	0.00	1	32.30	31.75	-1	1,163	-0.09%
2019/11/28	0	0.00	4	32.81	32.45	-4	1,158	-0.35%
2019/11/27	7	32.67	5	32.55	32.80	2	1,156	0.17%
2019/11/25	0	0.00	100	32.10	32.00	-100	1,140	-8.77%
2019/11/20	1	32.00	2	31.60	31.75	-1	1,144	-0.09%
2019/11/15	0	0.00	3	30.80	30.85	-3	1,150	-0.26%
2019/11/14	1	30.70	0	0.00	30.60	1	1,150	0.09%
2019/11/11	0	0.00	2	31.10	30.70	-2	1,154	-0.17%
2019/11/08	10	31.70	0	0.00	31.80	10	1,142	0.88%
2019/11/07	90	31.60	0	0.00	31.60	90	1,154	7.80%
2019/11/04	0	0.00	33	31.93	32.35	-33	1,151	-2.87%
2019/11/01	7	32.10	0	0.00	31.90	7	1,152	0.61%
2019/10/31	1	32.10	0	0.00	32.00	1	1,160	0.09%
2019/10/28	0	0.00	1	32.80	32.55	-1	1,169	-0.09%
2019/10/25	0	0.00	1	32.60	32.55	-1	1,185	-0.08%
2019/10/24	0	0.00	1	32.95	32.90	-1	1,219	-0.08%
2019/10/22	1	32.35	0	0.00	32.30	1	1,286	0.08%
2019/10/21	1	32.20	0	0.00	32.15	1	1,313	0.08%
2019/10/15	1	32.15	0	0.00	32.00	1	1,329	0.08%
2019/10/14	1	32.30	0	0.00	32.20	1	1,352	0.07%
2019/10/09	8	32.57	3	32.50	32.50	5	1,381	0.36%
2019/10/03	2	33.13	0	0.00	33.25	2	1,513	0.13%
2019/10/02	2	33.13	0	0.00	33.15	2	1,517	0.13%
2019/10/01	2	33.20	2	33.08	33.10	0	1,516	0.00%
2019/09/27	0	0.00	1	33.40	32.95	-1	1,519	-0.07%
2019/09/26	2	33.78	0	0.00	33.60	2	1,522	0.13%
2019/09/24	4	34.64	6	34.22	34.10	-2	1,514	-0.13%
2019/09/23	5	34.64	12	34.80	35.00	-7	1,484	-0.47%
2019/09/20	6	34.36	1	33.95	34.05	5	1,427	0.35%
2019/09/18	0	0.00	4	33.70	33.70	-4	1,382	-0.29%
2019/09/12	2	33.73	2	34.00	33.70	0	1,348	0.00%
2019/09/11	3	34.20	0	0.00	33.90	3	1,340	0.22%
2019/09/10	1	33.50	0	0.00	34.50	1	1,292	0.08%
2019/09/09	1	34.20	0	0.00	33.85	1	1,270	0.08%
2019/09/05	3	34.37	8	34.38	34.15	-5	1,194	-0.42%
2019/09/04	7	33.10	7	33.20	33.25	0	1,084	0.00%
2019/09/03	4	32.84	2	32.45	32.45	2	1,052	0.19%
2019/09/02	2	32.38	3	32.42	32.45	-1	1,041	-0.10%
2019/08/30	0	0.00	50	32.18	32.15	-50	1,035	-4.83%
2019/08/29	3	32.23	5	32.80	32.25	-2	1,026	-0.19%
2019/08/28	4	32.63	1	32.65	32.45	3	1,020	0.29%
2019/08/27	9	32.18	0	0.00	32.10	9	1,012	0.89%
2019/08/26	1	32.05	0	0.00	32.10	1	1,013	0.10%
2019/08/23	6	32.67	5	32.80	32.70	1	1,009	0.10%
2019/08/21	0	0.00	6	32.11	32.80	-6	998	-0.60%
2019/08/20	1	31.90	0	0.00	31.70	1	984	0.10%
2019/08/19	6	32.25	5	32.06	32.00	1	983	0.10%
2019/08/01	0	0.00	2	33.00	32.85	-2	984	-0.20%
2019/07/30	0	0.00	5	33.55	33.20	-5	980	-0.51%
2019/07/29	0	0.00	1	34.10	34.30	-1	959	-0.10%
2019/07/25	5	34.03	0	0.00	33.75	5	909	0.55%
2019/07/24	1	33.40	0	0.00	33.95	1	873	0.11%
2019/07/23	1	33.20	1	33.35	33.10	0	844	0.00%
2019/07/19	0	0.00	2	32.80	32.80	-2	830	-0.24%
2019/07/18	3	32.90	1	32.70	32.90	2	828	0.24%
2019/07/17	0	0.00	1	32.90	32.65	-1	852	-0.12%
2019/07/15	0	0.00	5	34.00	33.70	-5	1,057	-0.47%
2019/07/12	1	33.35	2	33.05	33.50	-1	1,028	-0.10%
2019/07/11	3	32.02	12	33.19	33.25	-9	998	-0.90%
2019/07/03	1	31.05	0	0.00	30.90	1	911	0.11%
2019/06/28	22	32.47	20	32.80	32.30	2	892	0.22%
2019/06/27	0	0.00	2	31.45	31.65	-2	864	-0.23%
2019/05/22	0	0.00	2	30.10	29.95	-2	1,027	-0.19%
2019/05/17	2	30.33	0	0.00	29.95	2	1,052	0.19%
2019/05/13	7	30.66	2	30.68	30.10	5	1,081	0.46%
2019/05/08	0	0.00	3	32.30	32.35	-3	1,055	-0.28%
2019/04/30	5	32.45	0	0.00	32.65	5	1,075	0.46%
2019/04/26	0	0.00	2	33.35	33.40	-2	1,063	-0.19%
2019/04/25	2	33.95	0	0.00	33.90	2	1,099	0.18%
2019/04/24	0	0.00	10	34.05	33.60	-10	1,102	-0.91%
2019/04/23	15	34.04	1	33.80	34.15	14	1,086	1.29%
2019/04/22	5	34.90	3	34.87	34.90	2	1,043	0.19%
2019/04/19	5	34.13	15	33.84	34.35	-10	904	-1.11%
2019/04/17	2	32.55	0	0.00	32.50	2	791	0.25%
2019/04/08	0	0.00	10	33.37	33.05	-10	754	-1.33%
2019/03/27	5	32.00	0	0.00	32.05	5	719	0.70%
2019/03/25	0	0.00	7	32.37	32.30	-7	729	-0.96%
2019/03/20	3	32.50	0	0.00	32.85	3	705	0.43%
2019/03/11	0	0.00	3	32.85	33.05	-3	717	-0.42%
2019/03/08	0	0.00	2	32.85	32.95	-2	742	-0.27%
2019/03/06	0	0.00	30	33.90	33.90	-30	765	-3.92%
2019/02/27	0	0.00	16	33.99	34.10	-16	791	-2.02%
2019/02/22	0	0.00	1	33.85	33.70	-1	757	-0.13%
2019/02/21	2	33.48	0	0.00	33.70	2	743	0.27%
2019/02/19	0	0.00	3	33.75	33.40	-3	738	-0.41%
2019/02/18	0	0.00	2	33.15	33.00	-2	723	-0.28%
2019/02/15	4	33.05	0	0.00	32.80	4	721	0.55%
2019/02/14	0	0.00	1	33.35	33.30	-1	722	-0.14%
2019/02/13	21	33.26	1	33.30	33.10	20	716	2.79%
2019/02/12	0	0.00	1	33.35	33.50	-1	707	-0.14%
2019/01/30	0	0.00	1	32.30	32.30	-1	685	-0.15%
2019/01/29	1	32.20	0	0.00	32.25	1	681	0.15%
2019/01/28	0	0.00	6	32.38	32.65	-6	686	-0.87%
2019/01/24	1	31.75	0	0.00	31.65	1	682	0.15%
2019/01/21	1	31.80	1	31.95	31.50	0	693	0.00%
2019/01/17	3	31.70	10	31.80	31.75	-7	708	-0.99%
2019/01/16	0	0.00	8	31.10	31.05	-8	663	-1.21%
2019/01/15	0	0.00	1	30.55	30.65	-1	648	-0.15%
2019/01/10	0	0.00	2	30.25	30.30	-2	685	-0.29%
2019/01/09	2	30.40	0	0.00	30.30	2	692	0.29%
2018/12/17	6	31.24	0	0.00	31.10	6	844	0.71%
2018/12/06	8	32.04	0	0.00	31.50	8	890	0.90%
2018/12/05	8	32.24	0	0.00	32.45	8	910	0.88%
2018/12/04	6	32.88	0	0.00	33.05	6	938	0.64%
2018/12/03	0	0.00	1	33.50	33.25	-1	971	-0.10%
2018/11/28	2	31.60	2	32.15	32.10	0	930	0.00%
2018/11/26	0	0.00	1	30.55	30.40	-1	909	-0.11%
2018/11/23	2	30.45	0	0.00	30.15	2	909	0.22%
2018/11/22	0	0.00	10	31.10	30.80	-10	906	-1.10%
2018/11/21	1	30.65	0	0.00	31.10	1	919	0.11%
2018/11/09	1	30.75	0	0.00	30.55	1	983	0.10%
2018/11/06	0	0.00	1	31.25	30.60	-1	1,055	-0.09%
2018/11/02	1	30.80	11	30.94	30.85	-10	1,084	-0.92%
2018/11/01	1	30.20	0	0.00	30.35	1	1,103	0.09%
2018/10/31	0	0.00	6	29.52	29.60	-6	1,102	-0.54%
2018/10/29	1	28.60	0	0.00	28.55	1	1,159	0.09%
2018/10/26	5	28.80	0	0.00	28.60	5	1,163	0.43%
2018/10/16	1	30.25	1	30.45	30.25	0	1,192	0.00%
2018/10/12	0	0.00	10	29.64	29.80	-10	1,206	-0.83%
2018/10/11	6	28.75	8	29.19	28.80	-2	1,265	-0.16%
2018/10/09	0	0.00	1	31.50	31.55	-1	1,223	-0.08%
2018/10/05	5	31.20	0	0.00	31.25	5	1,237	0.40%
2018/10/03	1	33.55	0	0.00	33.50	1	1,250	0.08%
2018/09/27	0	0.00	2	33.45	33.25	-2	1,298	-0.15%
2018/09/19	0	0.00	6	33.68	33.80	-6	1,388	-0.43%
2018/09/17	1	33.50	0	0.00	33.55	1	1,434	0.07%
2018/09/14	0	0.00	5	33.75	33.85	-5	1,435	-0.35%
2018/09/12	5	32.80	1	32.60	32.85	4	1,449	0.28%
2018/09/11	10	32.96	0	0.00	33.15	10	1,455	0.69%
2018/09/10	0	0.00	3	31.93	31.20	-3	1,445	-0.21%
2018/08/31	0	0.00	3	36.67	36.75	-3	1,514	-0.20%
2018/08/28	2	36.75	2	37.05	36.55	0	1,712	0.00%
2018/08/27	2	35.85	0	0.00	36.35	2	1,823	0.11%
2018/08/20	5	35.50	1	35.65	35.45	4	2,011	0.20%
2018/08/17	2	36.75	0	0.00	36.00	2	2,021	0.10%
2018/08/14	1	36.90	1	37.00	37.35	0	2,134	0.00%
2018/08/13	0	0.00	15	36.85	37.00	-15	2,157	-0.70%
2018/08/10	0	0.00	10	38.90	38.80	-10	2,134	-0.47%
2018/08/09	0	0.00	5	39.50	39.15	-5	2,203	-0.23%
2018/08/08	0	0.00	11	39.14	39.15	-11	2,261	-0.49%
2018/08/07	0	0.00	11	38.86	38.80	-11	2,264	-0.49%
2018/08/06	1	39.20	15	39.36	39.40	-14	2,294	-0.61%
2018/08/03	0	0.00	6	38.82	39.20	-6	2,338	-0.26%
2018/08/02	3	38.13	0	0.00	38.10	3	2,405	0.12%
2018/08/01	0	0.00	4	38.73	38.75	-4	2,430	-0.16%
2018/07/31	0	0.00	8	38.20	38.35	-8	2,515	-0.32%
2018/07/30	0	0.00	3	38.50	38.05	-3	2,540	-0.12%
2018/07/27	2	38.25	12	38.45	38.55	-10	2,552	-0.39%
2018/07/25	10	38.10	0	0.00	38.25	10	2,566	0.39%
2018/07/24	2	37.00	2	37.35	37.55	0	2,570	0.00%
2018/07/20	0	0.00	1	38.20	37.90	-1	2,597	-0.04%
2018/07/19	5	38.35	0	0.00	38.20	5	2,624	0.19%
2018/07/18	25	38.90	3	39.38	38.50	22	2,653	0.83%
2018/07/17	2	37.80	0	0.00	37.95	2	2,617	0.08%
2018/07/16	2	37.58	0	0.00	37.50	2	2,651	0.08%
2018/07/13	3	38.17	0	0.00	38.15	3	2,682	0.11%
2018/07/12	5	37.87	0	0.00	37.90	5	2,716	0.18%
2018/07/11	0	0.00	7	38.21	37.60	-7	2,760	-0.25%
2018/07/09	2	36.40	0	0.00	36.70	2	2,782	0.07%
2018/07/06	19	36.46	0	0.00	36.10	19	2,858	0.66%
2018/07/05	0	0.00	4	37.25	36.55	-4	3,007	-0.13%
2018/07/04	0	0.00	16	37.79	37.55	-16	3,059	-0.52%
2018/07/03	0	0.00	1	39.95	39.45	-1	3,067	-0.03%
2018/07/02	9	41.13	5	40.88	40.50	4	3,081	0.13%
2018/06/29	0	0.00	4	40.30	40.30	-4	3,085	-0.13%
2018/06/28	0	0.00	1	39.80	39.60	-1	3,092	-0.03%
2018/06/27	1	39.50	3	39.65	39.55	-2	3,149	-0.06%
2018/06/26	10	39.30	10	39.30	39.30	0	3,177	0.00%
2018/06/25	0	0.00	1	40.25	40.10	-1	3,183	-0.03%
2018/06/22	11	40.43	0.4	40.30	40.25	10.6	3,276	0.32%
2018/06/21	10	41.00	0	0.00	40.80	10	3,344	0.30%
2018/06/20	5	40.31	0	0.00	40.55	5	3,474	0.14%
2018/06/19	1	40.55	0	0.00	40.45	1	3,710	0.03%
2018/06/15	6	41.10	20	41.13	41.10	-14	4,223	-0.33%
2018/06/14	10	41.49	13	41.15	41.00	-3	4,248	-0.07%
2018/06/13	16	41.97	10	42.10	41.85	6	4,247	0.14%
2018/06/12	22	41.81	20	42.08	41.75	2	4,299	0.05%
2018/06/11	10	41.90	10	42.10	41.70	0	4,549	0.00%
2018/06/08	0	0.00	3	42.15	42.05	-3	4,639	-0.06%
2018/06/07	7	42.69	0	0.00	42.55	7	4,753	0.15%
2018/06/06	3	42.73	2	42.50	42.50	1	4,950	0.02%
2018/06/05	14	43.25	0	0.00	42.70	14	5,044	0.28%
2018/06/04	9	42.56	17	43.02	44.35	-8	5,171	-0.15%
2018/06/01	0	0.00	2	42.10	42.00	-2	5,628	-0.04%
2018/05/31	2	42.00	0	0.00	41.80	2	5,811	0.03%
2018/05/30	4	41.73	2	41.68	41.70	2	5,766	0.03%
2018/05/29	7	42.60	7	42.66	42.55	0	5,735	0.00%
2018/05/28	1	41.85	0	0.00	42.05	1	5,665	0.02%
2018/05/25	0	0.00	1	41.90	41.85	-1	5,669	-0.02%
2018/05/24	6	42.03	5	42.20	41.65	1	5,682	0.02%
2018/05/23	63	42.34	8	42.15	41.75	55	5,688	0.97%
2018/05/22	0	0.00	5	41.70	41.65	-5	5,664	-0.09%
2018/05/21	6	41.47	6	41.47	41.50	0	5,630	0.00%
2018/05/18	1	41.40	1	41.50	41.15	0	5,631	0.00%
2018/05/17	17	41.34	4	41.55	41.65	13	5,644	0.23%
2018/05/16	15	41.19	25	40.93	41.40	-10	5,580	-0.18%
2018/05/15	21	40.43	7	40.74	40.30	14	5,535	0.25%
2018/05/14	11	40.50	0	0.00	40.30	11	5,612	0.20%
2018/05/11	5	41.03	2	41.03	40.95	3	5,607	0.05%
2018/05/10	0.4	41.75	2	41.60	41.95	-1.6	5,547	-0.03%
2018/05/09	3	40.42	3	40.58	40.25	0	5,468	0.00%
2018/05/08	13	40.78	23	40.12	40.90	-10	5,465	-0.18%
2018/05/07	7	39.04	1	39.50	39.00	6	5,415	0.11%
2018/05/04	1	38.65	5	39.10	39.15	-4	5,456	-0.07%
2018/05/03	0	0.00	11	38.64	38.50	-11	5,488	-0.20%
2018/05/02	2	38.98	0	0.00	38.80	2	5,539	0.04%
2018/04/30	6	38.74	0	0.00	38.90	6	5,559	0.11%
2018/04/27	7	38.85	7	38.86	38.90	0	5,670	0.00%
2018/04/26	6	39.00	0	0.00	38.55	6	5,824	0.10%
2018/04/25	18	39.01	10	38.70	38.90	8	5,818	0.14%
2018/04/24	6	38.82	4	39.60	38.60	2	5,838	0.03%
2018/04/23	4	40.01	6	40.16	39.65	-2	5,962	-0.03%
2018/04/20	5	40.40	5	40.60	40.40	0	5,984	0.00%
2018/04/19	2	41.38	2	41.75	41.50	0	5,956	0.00%
2018/04/18	7	40.80	5	41.29	40.85	2	5,928	0.03%
2018/04/17	2	40.93	1	41.00	40.75	1	5,914	0.02%
2018/04/16	2	41.85	4	41.80	41.80	-2	5,889	-0.03%
2018/04/13	2	42.35	11	42.24	42.25	-9	5,884	-0.15%
2018/04/12	30	42.20	1	42.05	42.00	29	5,903	0.49%
2018/04/11	7	42.99	1	42.80	42.75	6	5,869	0.10%
2018/04/10	2	44.30	4	44.40	44.25	-2	5,759	-0.03%
2018/04/09	2	43.70	0	0.00	43.95	2	5,782	0.03%
2018/04/03	27	43.82	0	0.00	43.60	27	5,773	0.47%
2018/04/02	0	0.00	29	44.63	44.55	-29	5,760	-0.50%
2018/03/31	7	44.81	6	44.36	44.40	1	5,743	0.02%
2018/03/30	4	44.73	1	45.20	44.20	3	5,736	0.05%
2018/03/29	6	44.08	0	0.00	44.50	6	5,694	0.11%
2018/03/28	18	44.48	1	44.60	44.10	17	5,666	0.30%
2018/03/27	0	0.00	20	45.26	44.60	-20	5,638	-0.35%
2018/03/26	1	44.00	3	43.90	44.40	-2	5,569	-0.04%
2018/03/23	26	43.96	0	0.00	43.80	26	5,544	0.47%
2018/03/22	34	47.62	18	46.95	46.30	16	5,442	0.29%
2018/03/21	41	48.94	73	49.04	48.50	-32	5,236	-0.61%
2018/03/20	6	45.25	7	45.94	46.25	-1	4,730	-0.02%
2018/03/19	3	45.80	1	46.45	45.60	2	4,719	0.04%
2018/03/16	12	45.99	0	0.00	46.05	12	4,718	0.25%
2018/03/15	14	47.39	24	47.89	46.75	-10	4,697	-0.21%
2018/03/14	29	46.89	40	46.94	47.15	-11	4,481	-0.25%
2018/03/13	44	46.71	54	46.84	46.60	-10	4,445	-0.22%
2018/03/12	51	46.50	44	46.87	46.20	7	4,360	0.16%
2018/03/09	24	46.61	21	46.68	46.90	3	4,201	0.07%
2018/03/08	9	45.99	17	46.33	45.90	-8	4,116	-0.19%
2018/03/07	50	47.10	38	46.76	44.80	12	3,895	0.31%
2018/03/06	0	0.00	21	45.08	46.05	-21	3,375	-0.62%
2018/03/01	10	42.15	20	41.94	42.50	-10	3,415	-0.29%
2018/02/27	7	43.60	5	43.55	42.10	2	3,681	0.05%
2018/02/26	10	43.13	9	43.01	43.00	1	3,719	0.03%
2018/02/23	10	42.30	10	42.15	42.05	0	3,770	0.00%
2018/02/22	14	41.75	14	41.53	41.75	0	3,858	0.00%
2018/02/21	4	41.43	7	41.95	41.55	-3	3,881	-0.08%
2018/02/12	3	39.58	2	39.70	40.10	1	3,863	0.03%
2018/02/09	8	38.99	6	38.11	39.40	2	3,990	0.05%
2018/02/08	3	40.85	4	40.85	40.95	-1	4,081	-0.02%
2018/02/07	0	0.00	5	41.25	41.00	-5	4,120	-0.12%
2018/02/06	38	39.14	26	40.17	39.80	12	4,188	0.29%
2018/02/05	12	42.89	20	42.63	42.95	-8	4,247	-0.19%
2018/02/02	5	44.55	5	44.30	44.55	0	4,296	0.00%
2018/02/01	8	44.40	11	44.77	44.40	-3	4,426	-0.07%
2018/01/31	11	44.58	12	44.41	44.65	-1	4,595	-0.02%
2018/01/30	12	45.30	18	45.15	44.65	-6	4,746	-0.13%
2018/01/29	17	46.17	25	46.00	46.10	-8	4,769	-0.17%
2018/01/26	23	45.40	33	45.01	45.80	-10	4,823	-0.21%
2018/01/25	37	45.19	27	45.44	44.90	10	4,951	0.20%
2018/01/24	30	44.89	47	44.48	44.90	-17	5,223	-0.33%
2018/01/23	47	46.14	47	45.27	45.00	0	5,423	0.00%
2018/01/22	70	45.65	63	45.51	46.05	7	5,406	0.13%
2018/01/19	10	44.05	12	44.22	44.20	-2	5,460	-0.04%
2018/01/18	20	44.65	15	43.95	43.90	5	5,588	0.09%
2018/01/17	55	44.61	48	44.43	44.30	7	5,933	0.12%
2018/01/16	25	43.61	32	43.48	44.00	-7	5,905	-0.12%
2018/01/15	10	42.70	13	42.87	42.70	-3	6,103	-0.05%
2018/01/12	11	42.84	26	42.90	43.15	-15	6,429	-0.23%
2018/01/11	12	42.32	16	41.95	42.40	-4	6,667	-0.06%
2018/01/10	19	42.45	18	43.11	42.25	1	7,143	0.01%
2018/01/09	13	43.10	11	43.32	43.10	2	7,849	0.03%
2018/01/08	20	43.34	26	44.07	43.05	-6	8,475	-0.07%
2018/01/05	22	43.90	16	43.91	43.70	6	8,609	0.07%
2018/01/04	8	43.89	10	43.59	43.95	-2	8,623	-0.02%
2018/01/03	7	43.10	12	43.43	43.45	-5	8,704	-0.06%
2018/01/02	11	42.38	5	42.30	42.40	6	8,698	0.07%