高力 (8996)-凱基-三重券商分點個股進出

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

高力

(8996)

可現股當沖

股價
329.5
漲跌
▼2.5
漲幅
-0.75%
成交量
3,186張
產業
上市電機機械類股
326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

高力 (8996)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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	3.1	333.58	3	332.00	329.50	0.1	3,698	0.00%
2024/11/21	6	340.16	6	338.67	332.00	0	3,675	0.00%
2024/11/20	7.1	341.72	7	345.64	341.00	0.1	3,623	0.00%
2024/11/19	5	329.30	16.2	339.15	342.50	-11.2	3,495	-0.32%
2024/11/18	16	324.58	14.2	316.77	311.50	1.8	3,369	0.05%
2024/11/15	3	313.33	4.3	316.82	323.50	-1.3	3,167	-0.04%
2024/11/14	5.3	308.16	5	297.00	294.50	0.3	3,101	0.01%
2024/11/13	1	306.00	1	309.50	308.50	0	3,066	0.00%
2024/11/12	4.2	304.84	3	302.83	301.50	1.2	3,117	0.04%
2024/11/11	3	313.20	3	312.50	313.00	0	3,121	0.00%
2024/11/08	1	306.49	1.4	305.76	305.50	-0.3	3,152	-0.01%
2024/11/07	0.1	311.00	1	309.04	309.00	-1	3,184	-0.03%
2024/11/06	3	310.17	2	312.26	313.00	1	3,243	0.03%
2024/11/05	1.2	309.50	1	304.00	304.00	0.2	3,242	0.01%
2024/11/04	1	306.52	1	308.50	309.50	0	3,342	0.00%
2024/11/01	3.2	306.71	2	310.75	305.00	1.2	3,317	0.04%
2024/10/30	0	0.00	1	322.49	322.00	-1	3,338	-0.03%
2024/10/29	1.1	319.67	0	321.50	315.50	1.1	3,356	0.03%
2024/10/28	1.1	325.10	1	328.50	325.50	0.1	3,358	0.00%
2024/10/25	13	333.81	4	331.75	332.50	9	3,397	0.26%
2024/10/24	3	344.50	8	338.25	336.00	-5	3,473	-0.14%
2024/10/23	3	349.50	15	349.00	350.00	-12	3,454	-0.35%
2024/10/22	3	345.83	2	343.00	343.00	1	3,458	0.03%
2024/10/21	2	347.25	7	349.07	351.50	-5	3,474	-0.14%
2024/10/18	17.1	350.06	10	353.50	346.00	7.1	3,485	0.20%
2024/10/17	2	357.75	14	348.79	349.00	-12	3,504	-0.34%
2024/10/16	2.1	350.67	8	353.44	356.00	-5.9	3,536	-0.17%
2024/10/15	9	358.33	17	359.59	359.50	-8	3,653	-0.22%
2024/10/14	17	346.88	79	346.80	354.00	-62	3,695	-1.68%
2024/10/11	3	341.33	2	338.75	336.00	1	3,661	0.03%
2024/10/09	2	357.25	4	353.63	352.00	-2	3,625	-0.06%
2024/10/08	5	359.60	5	359.70	355.00	0	3,601	0.00%
2024/10/07	43	397.02	21	402.76	351.50	22	3,565	0.62%
2024/10/04	5	394.00	0.1	395.76	390.50	4.9	3,536	0.14%
2024/10/01	2	405.01	0	0.00	405.00	2	3,567	0.06%
2024/09/30	15	405.77	0	0.00	411.50	15	3,620	0.41%
2024/09/27	11	416.18	1.1	425.71	415.50	10	3,737	0.27%
2024/09/26	0.1	428.00	8	430.00	430.00	-8	3,765	-0.21%
2024/09/23	25	399.48	0	0.00	400.00	25	3,876	0.64%
2024/09/20	5	396.00	0	0.00	395.00	5	3,945	0.13%
2024/09/19	2	386.75	3	389.33	402.00	-1	3,982	-0.03%
2024/09/18	4	378.50	2	372.00	372.00	2	3,939	0.05%
2024/09/16	17	383.06	1	378.50	378.50	16	3,941	0.41%
2024/09/13	12.1	396.61	8	398.25	398.50	4.1	3,923	0.10%
2024/09/12	3	395.17	16	398.28	398.50	-13	3,908	-0.33%
2024/09/11	5	376.20	8.1	380.46	382.50	-3.1	3,898	-0.08%
2024/09/10	19	390.32	10	371.30	371.00	9	3,898	0.23%
2024/09/09	5	388.70	11	386.59	399.00	-6	3,734	-0.16%
2024/09/06	28	359.73	3	361.17	363.00	25	3,581	0.70%
2024/09/05	2	354.25	2	362.75	359.50	0	3,540	0.00%
2024/09/04	4	343.63	4	335.88	345.00	0	3,460	0.00%
2024/09/03	2	368.50	2	364.50	364.50	0	3,402	0.00%
2024/09/02	2	378.25	2	375.25	370.00	0	3,372	0.00%
2024/08/30	7	371.00	7	373.29	371.50	0	3,336	0.00%
2024/08/29	1	356.50	11	363.23	362.50	-10	3,266	-0.31%
2024/08/28	2	376.00	0	0.00	374.00	2	3,211	0.06%
2024/08/27	0	0.00	3	374.17	379.00	-3	3,182	-0.09%
2024/08/26	1	368.00	1	362.00	362.00	0	3,265	0.00%
2024/08/23	0	0.00	1	361.00	364.50	-1	3,299	-0.03%
2024/08/21	1	352.50	0	0.00	356.00	1	3,444	0.03%
2024/08/20	2	357.00	1	356.50	359.00	1	3,597	0.03%
2024/08/19	1	351.50	1	350.00	352.00	0	3,590	0.00%
2024/08/16	1	344.00	5	345.50	350.00	-4	3,571	-0.11%
2024/08/15	0.2	335.00	1.2	337.36	336.00	-1	3,524	-0.03%
2024/08/14	7	335.46	8	332.07	338.00	-1	3,509	-0.03%
2024/08/13	0	0.00	5	334.00	334.00	-5	3,447	-0.15%
2024/08/12	2	327.00	7	332.65	331.50	-5	3,437	-0.15%
2024/08/09	0.1	317.50	1	319.81	314.00	-1	3,383	-0.03%
2024/08/08	2	308.75	2	296.50	297.00	0	3,336	0.00%
2024/08/07	1	286.75	5	293.86	310.00	-4	3,258	-0.12%
2024/08/06	10	275.70	6	276.16	282.00	4	3,215	0.12%
2024/08/05	1	295.50	0	295.50	295.50	1	3,127	0.03%
2024/08/02	7.1	335.29	0	0.00	328.00	7.1	3,155	0.22%
2024/08/01	0	364.00	5	364.00	364.00	-5	3,163	-0.16%
2024/07/31	0	354.00	0	0.00	351.50	0	3,257	0.00%
2024/07/29	11	345.55	3	354.44	344.50	8	3,674	0.22%
2024/07/26	0	373.00	0	0.00	374.00	0	3,936	0.00%
2024/07/23	0	0.00	1	389.50	391.00	-1	4,067	-0.02%
2024/07/22	1	384.50	1.1	378.11	374.00	-0.1	4,325	0.00%
2024/07/19	11	391.77	21	388.55	385.00	-10	4,523	-0.22%
2024/07/18	1.1	386.11	2	386.25	390.00	-0.9	4,585	-0.02%
2024/07/17	6	402.63	12	402.04	396.00	-6	4,637	-0.13%
2024/07/16	6.1	401.24	84	410.63	400.50	-77.9	4,716	-1.65%
2024/07/15	18.1	426.80	5	427.80	409.00	13.1	4,773	0.27%
2024/07/12	12	450.62	2	454.25	454.00	10	4,805	0.21%
2024/07/11	13	462.23	2	461.50	461.50	11	4,830	0.23%
2024/07/09	12	462.77	10	470.35	473.00	2	4,901	0.04%
2024/07/08	11	477.68	7	479.00	475.00	4	4,925	0.08%
2024/07/05	15	487.10	9.1	490.72	490.00	5.9	4,935	0.12%
2024/07/04	17.1	482.93	1	482.51	482.50	16.1	4,945	0.33%
2024/07/03	10	490.15	56.3	491.93	492.00	-46.3	5,028	-0.92%
2024/07/02	4	453.61	14	460.25	464.00	-10	5,022	-0.20%
2024/07/01	39.2	466.07	3	453.83	450.00	36.2	5,099	0.71%
2024/06/28	4	480.50	23	483.12	482.00	-19	5,131	-0.37%
2024/06/27	3	482.50	3	474.00	474.00	0	5,186	0.00%
2024/06/26	7	478.14	9.4	483.51	486.50	-2.4	5,289	-0.05%
2024/06/25	5	452.56	14	459.40	469.00	-9	5,370	-0.17%
2024/06/24	11.1	456.15	7	458.50	464.00	4.1	5,556	0.07%
2024/06/21	15	467.14	4	464.00	464.00	11	5,904	0.19%
2024/06/20	8.2	471.10	3	481.33	482.00	5.2	6,245	0.08%
2024/06/19	23	467.50	3.2	470.00	470.00	19.8	6,435	0.31%
2024/06/18	32	480.81	31	474.19	474.50	1	6,671	0.01%
2024/06/17	12	518.08	16.1	505.88	504.00	-4.1	6,813	-0.06%
2024/06/14	4	500.00	0	0.00	505.00	4	6,897	0.06%
2024/06/12	25	478.62	0.1	481.00	478.00	25	7,211	0.35%
2024/06/11	3	475.00	0	0.00	475.00	3	7,311	0.04%
2024/06/07	11	477.55	0	0.00	492.00	11	7,510	0.15%
2024/06/06	14	470.57	0	0.00	479.50	14	7,835	0.18%
2024/06/05	1.1	493.18	0.1	470.00	468.00	1	8,037	0.01%
2024/06/04	29	494.66	0	0.00	504.00	29	8,214	0.35%
2024/05/31	8	494.13	0.5	490.00	500.00	7.5	8,643	0.09%
2024/05/30	23	501.57	27	512.07	501.00	-4	8,755	-0.05%
2024/05/29	6.1	490.86	1	496.00	498.50	5.1	8,844	0.06%
2024/05/28	14.1	498.74	2	504.50	496.00	12.1	8,986	0.13%
2024/05/27	9	513.39	9.2	506.61	511.00	-0.2	9,008	0.00%
2024/05/24	28	487.89	36	479.72	495.00	-8	8,963	-0.09%
2024/05/23	0.3	478.67	24	475.92	478.00	-23.7	8,898	-0.27%
2024/05/22	11.5	440.87	0.5	434.00	439.00	11	8,921	0.12%
2024/05/21	0	0.00	16	435.19	436.00	-16	9,010	-0.18%
2024/05/20	1	433.00	1	427.00	427.00	0	9,061	0.00%
2024/05/17	5	442.00	1	442.00	442.50	4	9,163	0.04%
2024/05/16	5	434.50	9	436.78	437.00	-4	9,299	-0.04%
2024/05/15	1	427.00	0	0.00	427.00	1	9,506	0.01%
2024/05/14	23	424.30	3	427.67	429.00	20	9,672	0.21%
2024/05/13	0	0.00	2	422.00	424.00	-2	10,027	-0.02%
2024/05/10	2	418.00	26	421.44	422.50	-24	10,277	-0.23%
2024/05/09	0	427.50	3	425.17	425.00	-3	10,370	-0.03%
2024/05/08	0.1	414.77	0	0.00	414.50	0.1	10,352	0.00%
2024/05/07	42	409.86	12	406.21	409.00	30	10,364	0.29%
2024/05/06	27.1	414.83	10	415.25	412.00	17.1	10,327	0.17%
2024/05/03	13.1	427.39	16	429.85	417.00	-2.9	10,210	-0.03%
2024/05/02	18.1	427.20	44.1	430.60	423.00	-26.1	10,002	-0.26%
2024/04/30	15	416.81	202.3	429.30	433.00	-187.3	9,750	-1.92%	大賣/鉅額交易
2024/04/29	21.1	388.39	18	393.53	394.00	3.1	9,490	0.03%
2024/04/26	26.1	386.13	36.6	382.73	383.50	-10.5	9,403	-0.11%
2024/04/25	81	368.23	112	368.55	368.00	-31	9,117	-0.34%	大賣/
2024/04/24	5	355.00	59.3	355.82	361.50	-54.3	8,882	-0.61%
2024/04/23	12.3	337.23	5	329.90	329.00	7.3	8,794	0.08%
2024/04/22	51	343.02	24	344.27	333.50	27	8,706	0.31%
2024/04/19	42	354.37	42	357.19	351.50	0	8,566	0.00%
2024/04/18	4	352.25	44.3	347.42	364.00	-40.3	8,370	-0.48%
2024/04/17	28	336.00	0	0.00	335.00	28	8,264	0.34%
2024/04/16	2.5	321.81	2	326.75	327.00	0.5	8,202	0.01%
2024/04/15	5.2	348.49	60	339.22	337.50	-54.8	8,160	-0.67%
2024/04/12	14	357.28	15	358.91	360.00	-1	8,099	-0.01%
2024/04/11	6	355.00	111	349.64	356.00	-105	8,023	-1.31%	大賣/鉅額交易
2024/04/10	11	359.68	1	353.64	353.50	10	7,984	0.12%
2024/04/09	23.2	355.15	1	357.00	359.50	22.2	7,943	0.28%
2024/04/08	23	371.24	19	373.71	367.50	4	7,816	0.05%
2024/04/03	9	364.17	10	371.50	364.00	-1	7,714	-0.01%
2024/04/02	2	369.95	3	364.83	362.00	-1	7,618	-0.01%
2024/04/01	20	366.50	4	366.50	363.00	16	7,532	0.21%
2024/03/29	10	377.20	11	368.68	366.00	-1	7,476	-0.01%
2024/03/28	22	376.79	7	377.93	379.00	15	7,368	0.20%
2024/03/27	43	374.04	62	382.13	383.00	-19	7,262	-0.26%
2024/03/26	17	376.70	37	370.58	370.00	-20	7,045	-0.28%
2024/03/25	59	385.97	16.1	387.27	390.50	42.9	6,684	0.64%
2024/03/22	29	377.34	48.1	372.91	387.50	-19.1	6,343	-0.30%
2024/03/21	11	342.50	15.1	338.84	352.50	-4.1	6,142	-0.07%
2024/03/20	35	328.83	96.2	331.11	320.50	-61.2	5,904	-1.04%
2024/03/19	48	320.40	69	324.60	318.50	-21	5,723	-0.37%
2024/03/18	12	315.25	64.3	314.38	327.00	-52.3	5,589	-0.94%
2024/03/15	6	299.83	32	300.16	297.50	-26	5,423	-0.48%
2024/03/14	15.1	296.78	5	298.70	298.50	10.1	5,490	0.18%
2024/03/13	29.3	303.96	12	305.83	305.00	17.3	5,573	0.31%
2024/03/12	22	320.41	38	323.62	315.00	-16	5,577	-0.29%
2024/03/11	49	292.04	176.4	302.10	313.50	-127.3	5,346	-2.38%	大賣/鉅額交易
2024/03/08	48.4	286.05	178	295.67	288.50	-129.7	5,180	-2.50%	大賣/鉅額交易
2024/03/07	10.1	307.55	11	311.86	302.00	-0.9	5,081	-0.02%
2024/03/06	9	312.83	37.2	313.30	308.00	-28.1	4,916	-0.57%
2024/03/05	19.4	298.31	12	303.24	300.00	7.4	4,700	0.16%
2024/03/04	15	300.74	79.1	300.51	296.00	-64.1	4,638	-1.38%
2024/03/01	7	284.45	33.3	286.63	292.50	-26.3	4,476	-0.59%
2024/02/29	7.1	268.00	17	277.21	277.50	-9.9	4,336	-0.23%
2024/02/27	17	262.62	27	266.76	261.50	-10	4,313	-0.23%
2024/02/26	29	275.09	1	264.50	264.50	28	4,310	0.65%
2024/02/23	2.1	275.62	5	274.60	270.00	-2.9	4,285	-0.07%
2024/02/22	24.2	278.01	17.1	280.33	277.00	7.1	4,293	0.17%
2024/02/21	43.1	269.74	2	271.25	270.50	41.1	4,302	0.96%
2024/02/20	36	272.47	8	272.50	274.00	28	4,532	0.62%
2024/02/19	47	284.77	12.1	293.69	279.50	34.9	4,566	0.76%
2024/02/16	129	291.57	24	292.17	287.00	105	4,632	2.27%	大買/鉅額交易
2024/02/15	267	276.23	13.1	280.61	275.50	253.9	4,506	5.63%	大買/鉅額交易
2024/02/05	47.3	272.47	61	279.24	273.00	-13.7	4,356	-0.31%
2024/02/02	41.3	258.31	6.6	253.84	261.50	34.7	4,015	0.86%
2024/02/01	12.5	235.74	9	236.83	238.50	3.5	3,830	0.09%
2024/01/31	56	228.47	2	227.50	227.00	54	3,797	1.42%
2024/01/30	53	234.80	2	235.50	232.00	51	3,819	1.34%
2024/01/29	53	232.52	3	233.17	232.50	50	3,840	1.30%
2024/01/26	54	224.26	1	224.00	224.00	53	3,820	1.39%
2024/01/25	70	223.21	0	0.00	221.00	70	3,850	1.82%
2024/01/24	52	227.22	2	225.75	225.50	50	3,877	1.29%
2024/01/23	3	235.50	14	235.25	230.50	-11	3,916	-0.28%
2024/01/22	3.2	222.91	5	223.50	229.00	-1.8	3,857	-0.05%
2024/01/19	0	212.00	0	0.00	210.00	0	3,874	0.00%
2024/01/18	1	209.00	0	0.00	209.00	1	3,936	0.03%
2024/01/17	1	212.00	0	0.00	211.50	1	4,030	0.02%
2024/01/16	1	216.00	1	219.50	217.50	0	4,127	0.00%
2024/01/15	1.5	216.50	2	216.25	217.00	-0.5	4,254	-0.01%
2024/01/12	0.1	218.00	6	215.00	214.50	-5.9	4,387	-0.13%
2024/01/11	0.1	214.00	1	217.00	219.00	-0.9	4,506	-0.02%
2024/01/10	1.1	210.59	0	0.00	210.00	1.1	4,587	0.02%
2024/01/09	1	214.50	0	0.00	212.50	1	4,756	0.02%
2024/01/08	1	219.50	0	0.00	216.00	1	4,927	0.02%
2024/01/05	0	0.00	1	216.50	216.50	-1	5,121	-0.02%
2024/01/04	1	222.00	1	217.00	216.00	0	5,374	0.00%
2024/01/03	1	222.00	1	221.00	221.00	0	5,459	0.00%
2024/01/02	1	219.00	1	219.00	219.50	0	5,475	0.00%
2023/12/29	2	221.75	0	0.00	223.00	2	5,501	0.04%
2023/12/27	2.1	224.57	4	224.88	224.00	-1.9	5,574	-0.03%
2023/12/26	5.1	228.01	1	228.50	228.00	4.1	5,607	0.07%
2023/12/22	4	220.38	4	222.84	223.00	0	5,688	0.00%
2023/12/21	4	216.63	1	217.50	218.50	3	5,785	0.05%
2023/12/20	2	217.74	2	215.50	215.50	0	5,832	0.00%
2023/12/19	1	217.50	1	218.00	218.00	0	5,847	0.00%
2023/12/18	7	221.21	5	224.00	219.50	2	5,842	0.03%
2023/12/15	3.2	225.53	1.1	222.55	222.50	2.2	5,848	0.04%
2023/12/14	2	228.75	3.1	223.20	222.50	-1.1	5,885	-0.02%
2023/12/13	4	229.75	2.2	227.73	227.50	1.8	5,851	0.03%
2023/12/12	3.1	231.89	2.5	229.20	229.00	0.6	5,862	0.01%
2023/12/11	9	237.00	6	234.08	234.00	3	5,839	0.05%
2023/12/08	17.1	256.52	12	253.08	248.00	5.1	5,772	0.09%
2023/12/07	12	266.46	11.1	265.76	263.00	0.9	5,651	0.02%
2023/12/06	4	258.88	4	260.63	256.50	0	5,482	0.00%
2023/12/05	1	251.00	0	0.00	253.00	1	5,403	0.02%
2023/12/04	3	252.19	8.4	255.03	254.00	-5.4	5,378	-0.10%
2023/12/01	0	0.00	2	247.27	247.00	-2	5,348	-0.04%
2023/11/30	3.4	248.76	2	247.00	247.00	1.4	5,408	0.03%
2023/11/29	4	255.38	2	251.00	251.00	2	5,432	0.04%
2023/11/28	4	255.00	2	254.75	256.50	2	5,438	0.04%
2023/11/27	14	254.96	9	253.50	253.50	5	5,440	0.09%
2023/11/24	4	252.38	4	251.75	254.50	0	5,412	0.00%
2023/11/22	1.4	248.35	5	247.20	251.50	-3.6	5,305	-0.07%
2023/11/21	4.1	244.52	2	246.50	243.00	2.1	5,261	0.04%
2023/11/20	4	249.79	4	252.38	247.00	0	5,271	0.00%
2023/11/17	6.1	249.69	9	250.89	253.50	-2.9	5,198	-0.06%
2023/11/16	5	237.00	5	237.20	239.50	0	4,970	0.00%
2023/11/15	1	234.50	9.4	234.77	231.00	-8.4	4,856	-0.17%
2023/11/14	3	218.83	2	219.25	221.00	1	4,744	0.02%
2023/11/13	0	212.50	0	0.00	211.50	0	4,780	0.00%
2023/11/10	0	212.28	0	0.00	212.50	0	4,803	0.00%
2023/11/09	2	212.77	1	215.00	216.00	1	4,821	0.02%
2023/11/08	2	221.23	1	221.50	220.50	1	4,831	0.02%
2023/11/07	1	221.41	0	0.00	218.00	1	4,835	0.02%
2023/11/06	1	222.00	2	219.25	221.00	-1	4,959	-0.02%
2023/11/03	2	215.99	2	215.75	212.50	0	4,903	0.00%
2023/11/02	2	215.47	1	213.50	213.50	1	4,875	0.02%
2023/11/01	1.1	209.09	1	210.50	211.50	0.1	4,836	0.00%
2023/10/31	0	215.00	1	208.50	209.00	-1	4,805	-0.02%
2023/10/30	4	220.99	4	220.38	217.50	0	4,735	0.00%
2023/10/27	7.1	222.69	4.1	218.40	221.00	3	4,695	0.06%
2023/10/26	4	227.15	3	227.50	225.50	1	4,623	0.02%
2023/10/25	6	231.67	8	234.00	230.00	-2	4,563	-0.04%
2023/10/24	9	222.57	9	221.83	226.00	0	4,464	0.00%
2023/10/23	11.1	225.49	11	227.55	224.00	0.1	4,366	0.00%
2023/10/20	4.3	227.02	11	223.86	223.00	-6.7	4,390	-0.15%
2023/10/19	3	235.01	2	236.00	231.00	1	4,407	0.02%
2023/10/18	8	246.19	8	242.81	243.00	0	4,415	0.00%
2023/10/17	4.1	258.77	150	256.62	255.50	-145.9	4,444	-3.28%	大賣/鉅額交易
2023/10/16	9.1	271.54	2	269.00	259.50	7.1	4,496	0.16%
2023/10/13	21.1	297.39	30	301.50	288.00	-8.9	4,322	-0.21%
2023/10/12	18	316.89	7	307.16	320.00	11	4,119	0.27%
2023/10/11	7.1	280.89	13	284.70	291.00	-5.9	3,866	-0.15%
2023/10/06	2	278.00	3	279.67	278.00	-1	3,777	-0.03%
2023/10/05	3	279.83	2	282.00	277.50	1	3,752	0.03%
2023/10/04	1.1	284.73	0	0.00	283.00	1.1	3,715	0.03%
2023/10/03	1	296.00	4	295.13	292.50	-3	3,667	-0.08%
2023/10/02	4	300.63	3.1	304.15	296.50	0.9	3,616	0.02%
2023/09/28	4	300.25	3	299.48	296.50	1	3,557	0.03%
2023/09/27	1	291.50	2	295.75	297.00	-1	3,506	-0.03%
2023/09/26	7.2	295.03	11	293.46	294.50	-3.8	3,588	-0.11%
2023/09/25	2	278.00	5	278.10	282.50	-3	3,598	-0.08%
2023/09/22	3	269.50	3	270.00	270.00	0	3,634	0.00%
2023/09/21	3	262.83	5	260.31	261.00	-2	3,633	-0.06%
2023/09/20	5	264.00	3.1	261.04	262.50	1.9	3,677	0.05%
2023/09/19	9.1	273.64	2	274.50	265.00	7.1	3,795	0.19%
2023/09/18	7	270.07	8	272.81	273.00	-1	3,799	-0.03%
2023/09/15	3	273.83	5	271.60	271.00	-2	3,800	-0.05%
2023/09/14	6	272.00	2.1	270.05	269.50	3.9	3,758	0.10%
2023/09/13	2.1	273.76	2	274.00	273.50	0.1	3,717	0.00%
2023/09/12	0.1	294.00	0.2	292.50	277.50	-0.1	3,651	0.00%
2023/09/11	3	299.33	1	309.00	295.00	2	3,616	0.06%
2023/09/08	0.1	305.00	0	0.00	304.00	0.1	3,599	0.00%
2023/09/07	3	307.50	2	309.00	307.00	1	3,601	0.03%
2023/09/06	3.1	317.62	11	308.77	307.50	-7.9	3,609	-0.22%
2023/09/05	2	310.75	5	311.80	316.00	-3	3,610	-0.08%
2023/09/04	13	304.92	3	298.00	298.00	10	3,559	0.28%
2023/09/01	3	309.00	4	313.63	309.50	-1	3,660	-0.03%
2023/08/31	2	309.75	2	312.75	308.50	0	3,669	0.00%
2023/08/30	2	311.00	1	312.50	315.50	1	3,705	0.03%
2023/08/29	2	302.25	2	304.25	301.00	0	3,871	0.00%
2023/08/28	0	0.00	1	300.00	298.50	-1	4,067	-0.02%
2023/08/24	5	317.80	5	319.30	315.00	0	4,235	0.00%
2023/08/23	0	0.00	1	313.50	310.00	-1	4,376	-0.02%
2023/08/22	3	313.67	22	312.93	309.50	-19	4,523	-0.42%
2023/08/21	23	308.98	22	308.48	308.50	1	4,546	0.02%
2023/08/18	33	323.73	10	306.45	309.00	23	4,661	0.49%
2023/08/17	11	305.95	12	315.71	327.00	-1	4,752	-0.02%
2023/08/16	2	289.25	3	297.67	302.50	-1	4,689	-0.02%
2023/08/15	5	292.20	5	294.10	290.00	0	4,816	0.00%
2023/08/14	0	0.00	3	282.67	282.50	-3	4,903	-0.06%
2023/08/11	2.2	292.12	0	292.00	292.00	2.1	4,850	0.04%
2023/08/10	10	321.35	58	300.40	297.00	-48	4,805	-1.00%
2023/08/09	0	327.50	0	0.00	330.00	0	4,726	0.00%
2023/08/07	1	342.00	0	0.00	340.50	1	4,805	0.02%
2023/08/04	1	318.00	0	0.00	331.00	1	4,874	0.02%
2023/07/26	0.2	378.77	0	0.00	375.00	0.2	5,294	0.00%
2023/07/25	12	417.17	11	401.55	397.50	1	5,388	0.02%
2023/07/24	20.1	433.26	9	430.89	420.50	11.1	5,295	0.21%
2023/07/21	8	392.56	11.3	395.96	421.00	-3.3	5,228	-0.06%
2023/07/20	9.1	393.26	209.1	396.62	383.00	-200	5,159	-3.88%	大賣/鉅額交易
2023/07/19	12.1	383.51	67.2	400.92	391.00	-55.1	5,076	-1.09%
2023/07/18	0.2	364.50	0	0.00	366.00	0.2	4,950	0.00%
2023/07/17	1	342.50	0.1	347.00	343.50	0.9	5,020	0.02%
2023/07/13	0.1	336.00	0	0.00	332.00	0.1	5,129	0.00%
2023/07/11	0.1	351.00	0	0.00	350.00	0.1	5,410	0.00%
2023/07/06	0	0.00	3.5	347.77	356.00	-3.5	5,418	-0.06%
2023/07/05	0	0.00	29	349.16	346.50	-29	5,422	-0.53%
2023/07/04	68	380.29	41	384.85	372.00	27	5,434	0.50%
2023/07/03	31	355.90	42	362.21	372.00	-11	5,292	-0.21%
2023/06/30	16	327.53	14	324.71	338.50	2	5,151	0.04%
2023/06/29	4	309.75	131	310.79	317.00	-127	5,054	-2.51%	大賣/鉅額交易
2023/06/28	133	306.24	337	305.47	305.00	-204	5,014	-4.07%	大買/大賣/鉅額交易
2023/06/27	847	319.72	531	312.71	306.50	316	4,955	6.38%	大買/大賣/鉅額交易
2023/06/26	103	335.03	124	341.22	340.00	-21	4,926	-0.43%	大買/大賣/
2023/06/20	0	0.00	27	305.69	305.50	-27	5,081	-0.53%
2023/06/19	34	319.53	7	310.86	309.00	27	5,167	0.52%
2023/06/16	0	0.00	15	313.80	317.00	-15	5,260	-0.29%
2023/06/15	18	328.64	3	323.00	314.50	15	5,260	0.29%
2023/06/14	1.1	326.02	31	319.29	323.00	-30	5,265	-0.57%
2023/06/13	29	299.23	6	302.50	306.00	23	5,249	0.44%
2023/06/12	2	294.75	31.1	293.98	293.50	-29.1	5,240	-0.56%
2023/06/09	31.1	288.47	14	293.50	292.50	17.1	5,220	0.33%
2023/06/08	1	267.50	285	271.64	267.00	-284	5,181	-5.48%	大賣/鉅額交易
2023/06/07	354	278.53	71	282.85	280.50	283	5,172	5.47%	大買/鉅額交易
2023/06/06	9	269.17	456	268.49	266.50	-447	5,029	-8.89%	大賣/鉅額交易
2023/06/05	352	270.03	288	270.79	267.50	64	4,959	1.29%	大買/大賣/
2023/06/02	329.1	273.69	419	274.38	270.50	-90	4,884	-1.84%	大買/大賣/
2023/06/01	435	262.59	268	263.98	264.00	167	4,681	3.57%	大買/大賣/鉅額交易
2023/05/31	211	249.09	381	247.02	246.50	-170	4,489	-3.79%	大買/大賣/鉅額交易
2023/05/30	388	256.91	8	254.44	253.50	380	4,491	8.46%	大買/鉅額交易
2023/05/29	108	262.98	522	254.65	254.00	-414	4,536	-9.13%	大買/大賣/鉅額交易
2023/05/26	433	258.08	318.2	265.55	268.50	114.8	4,468	2.57%	大買/大賣/鉅額交易
2023/05/25	85	246.38	404	245.96	244.50	-319	4,509	-7.07%	大賣/鉅額交易
2023/05/24	403	243.00	359	245.35	242.50	44	4,672	0.94%	大買/大賣/
2023/05/23	443	238.40	220	244.22	243.50	223	4,606	4.84%	大買/大賣/鉅額交易
2023/05/22	149	229.32	213	231.29	230.00	-64	4,495	-1.42%	大買/大賣/
2023/05/19	457	232.36	450.1	229.59	225.50	6.9	4,627	0.15%	大買/大賣/
2023/05/18	228	220.06	50	219.08	223.50	178	4,574	3.89%	大買/鉅額交易
2023/05/17	12	210.67	196	209.56	208.50	-184	4,629	-3.97%	大賣/鉅額交易
2023/05/16	173	207.54	279	208.16	207.50	-106	4,796	-2.21%	大買/大賣/鉅額交易
2023/05/15	280	210.86	243	207.00	207.00	37	5,002	0.74%	大買/大賣/
2023/05/12	261	213.63	137	214.08	215.50	124	5,211	2.38%	大買/大賣/鉅額交易
2023/05/11	121	210.01	245	209.38	209.00	-124	5,660	-2.19%	大買/大賣/鉅額交易
2023/05/10	245	210.81	326	212.10	212.00	-81	5,851	-1.38%	大買/大賣/
2023/05/09	331	210.41	439	210.13	207.50	-108	5,973	-1.81%	大買/大賣/鉅額交易
2023/05/08	438	209.96	180	210.75	208.00	258	5,994	4.30%	大買/大賣/鉅額交易
2023/05/05	179	198.28	244	198.46	198.00	-65	6,034	-1.08%	大買/大賣/
2023/05/04	269	197.67	48	199.85	198.50	221	6,257	3.53%	大買/鉅額交易
2023/05/03	28	199.61	6	197.50	197.50	22	6,646	0.33%
2023/05/02	2	206.50	261	202.45	205.50	-259	7,018	-3.69%	大賣/鉅額交易
2023/04/28	291	199.85	101.1	202.23	198.50	190	7,431	2.56%	大買/大賣/鉅額交易
2023/04/27	114	192.69	62	195.00	196.00	52	7,850	0.66%	大買/
2023/04/26	14	196.32	1	192.00	195.50	13	8,020	0.16%
2023/04/25	51.1	200.92	51	200.78	190.50	0.1	8,054	0.00%
2023/04/24	2	202.25	29	201.09	201.00	-27	8,208	-0.33%
2023/04/21	29	208.29	36	201.53	201.50	-7	8,469	-0.08%
2023/04/20	38	220.91	2	210.75	210.00	36	8,548	0.42%
2023/04/19	41	228.18	116	229.06	225.00	-75	8,703	-0.86%	大賣/
2023/04/18	142	241.72	299	229.15	228.50	-157	8,905	-1.76%	大買/大賣/鉅額交易
2023/04/17	264	243.06	129	241.67	241.00	135	9,058	1.49%	大買/大賣/鉅額交易
2023/04/14	112	248.88	9	246.23	252.00	103	9,109	1.13%	大買/鉅額交易
2023/04/13	1	234.00	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	242.00	0	0.00	244.50	0	10,027	0.00%
2023/04/11	0	0.00	1	240.99	242.00	-1	10,398	-0.01%
2023/04/10	0	0.00	2	239.75	240.00	-2	10,502	-0.02%
2023/04/06	6	234.00	0	0.00	232.00	6	10,845	0.06%
2023/03/31	0	0.00	2	231.00	234.00	-2	11,231	-0.02%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/29	0	219.50	2	219.00	219.00	-2	11,631	-0.02%
2023/03/27	10	219.80	393	221.11	223.00	-383	12,122	-3.16%	大賣/鉅額交易
2023/03/24	392	215.97	454	214.63	214.50	-62	12,140	-0.51%	大買/大賣/
2023/03/23	1,456	226.79	1,452	224.20	222.50	4	12,378	0.03%	大買/大賣/
2023/03/22	452	236.38	305	233.81	233.00	147	12,427	1.18%	大買/大賣/鉅額交易
2023/03/21	316	240.32	50	243.21	240.50	266	12,444	2.14%	大買/鉅額交易
2023/03/20	27	238.83	0	0.00	239.50	27	12,479	0.22%
2023/03/17	2	233.00	30	230.68	232.50	-28	12,847	-0.22%
2023/03/16	27	227.33	0	0.00	228.00	27	13,019	0.21%
2023/03/15	0	0.00	137	227.31	226.50	-137	13,217	-1.04%	大賣/鉅額交易
2023/03/14	0	216.00	0	216.00	216.00	0	13,305	0.00%
2023/03/13	1	212.00	1	215.50	213.00	0	13,433	0.00%
2023/03/10	0	0.00	14.3	220.63	220.50	-14.3	13,587	-0.10%
2023/03/09	15	232.80	0	0.00	232.50	15	13,835	0.11%
2023/03/07	0	0.00	9	233.50	233.50	-9	14,437	-0.06%
2023/03/06	9	232.00	0	0.00	235.00	9	14,655	0.06%
2023/03/03	12	242.04	0	0.00	234.00	12	15,128	0.08%
2023/03/02	7	244.71	375	243.68	241.00	-368	15,599	-2.36%	大賣/鉅額交易
2023/03/01	393	245.48	453	245.51	244.50	-60	15,637	-0.38%	大買/大賣/
2023/02/24	437	237.56	445	239.10	239.00	-8	15,651	-0.05%	大買/大賣/
2023/02/23	507.3	235.65	497	235.14	234.00	10.3	16,017	0.06%	大買/大賣/
2023/02/22	1,299	236.80	1,286	242.62	242.00	13	15,983	0.08%	大買/大賣/
2023/02/21	425	238.98	440	238.05	239.00	-15	16,267	-0.09%	大買/大賣/
2023/02/20	443	233.96	436	234.62	236.00	7	16,383	0.04%	大買/大賣/
2023/02/17	507	237.50	523	233.16	232.50	-16	16,529	-0.10%	大買/大賣/
2023/02/16	439	238.55	449	238.50	240.00	-10	16,582	-0.06%	大買/大賣/
2023/02/15	1,022	236.30	1,051	235.80	234.50	-29	16,915	-0.17%	大買/大賣/
2023/02/14	489	235.25	443	233.51	233.50	46	17,106	0.27%	大買/大賣/
2023/02/13	441	233.22	476	236.21	237.00	-35	17,575	-0.20%	大買/大賣/
2023/02/10	554	233.99	527	229.35	229.00	27	18,189	0.15%	大買/大賣/
2023/02/09	587	232.52	598	232.09	230.00	-11	18,423	-0.06%	大買/大賣/
2023/02/08	466	220.47	292	220.22	219.00	174	18,190	0.96%	大買/大賣/鉅額交易
2023/02/07	318	216.72	292	216.66	217.00	26	18,165	0.14%	大買/大賣/
2023/02/06	259	217.44	278	216.05	217.50	-19	18,269	-0.10%	大買/大賣/
2023/02/03	273	213.93	285	213.29	212.50	-12	18,329	-0.07%	大買/大賣/
2023/02/02	880	216.75	679	214.21	214.00	201	18,361	1.09%	大買/大賣/鉅額交易
2023/02/01	770	215.07	797	213.23	212.50	-27	18,399	-0.15%	大買/大賣/
2023/01/31	496	199.88	473	209.25	212.50	23	18,251	0.13%	大買/大賣/
2023/01/30	643	211.27	355	206.46	200.00	288	18,022	1.60%	大買/大賣/鉅額交易
2023/01/17	299	200.42	624	203.46	205.50	-325	17,738	-1.83%	大買/大賣/鉅額交易
2023/01/16	325	186.90	333	186.48	187.00	-8	17,413	-0.05%	大買/大賣/
2023/01/13	323	179.93	323	180.10	180.00	0	17,381	0.00%	大買/大賣/
2023/01/12	334	182.50	324	180.03	180.00	10	17,521	0.06%	大買/大賣/
2023/01/11	328	185.68	350	186.89	186.00	-22	17,472	-0.13%	大買/大賣/
2023/01/10	355	184.20	354	181.61	181.50	1	17,540	0.01%	大買/大賣/
2023/01/09	351	185.41	311	183.61	183.00	40	17,679	0.23%	大買/大賣/
2023/01/06	339	183.75	363	183.55	183.50	-24	17,642	-0.14%	大買/大賣/
2023/01/05	419	183.63	292	179.22	179.00	127	17,648	0.72%	大買/大賣/鉅額交易
2023/01/04	229	189.43	227	185.33	186.00	2	17,784	0.01%	大買/大賣/
2023/01/03	272	186.16	350	188.54	193.50	-78	17,906	-0.44%	大買/大賣/
2022/12/30	449	182.36	456	185.93	188.00	-7	18,202	-0.04%	大買/大賣/
2022/12/29	328	168.69	10	170.55	179.50	318	18,410	1.73%	大買/鉅額交易
2022/12/28	2	171.75	222	172.52	171.50	-220	18,224	-1.21%	大賣/鉅額交易
2022/12/27	229	172.54	325	172.50	172.50	-96	18,331	-0.52%	大買/大賣/
2022/12/26	407	178.65	406	174.93	174.00	1	18,266	0.01%	大買/大賣/
2022/12/23	345	183.23	336	176.35	183.50	9	18,174	0.05%	大買/大賣/
2022/12/22	491	173.61	480	173.14	171.00	11	17,821	0.06%	大買/大賣/
2022/12/21	314	167.98	18	169.17	167.50	296	17,658	1.68%	大買/鉅額交易
2022/12/20	236	176.14	230	168.41	168.00	6	17,592	0.03%	大買/大賣/
2022/12/19	32	171.08	45	171.00	171.50	-13	17,281	-0.08%
2022/12/16	107	170.58	110	169.06	169.00	-3	17,330	-0.02%	大買/大賣/
2022/12/15	217	177.79	112	178.43	178.50	105	17,300	0.61%	大買/大賣/鉅額交易
2022/12/14	29	174.33	43	174.93	178.50	-14	17,038	-0.08%
2022/12/13	3	165.67	11	164.09	162.50	-8	16,940	-0.05%
2022/12/12	29	170.41	25	167.38	166.00	4	16,904	0.02%
2022/12/09	476	175.01	493	171.94	171.00	-17	16,826	-0.10%	大買/大賣/
2022/12/08	128	164.28	113	166.31	171.00	15	16,541	0.09%	大買/大賣/
2022/12/07	170	161.82	170	163.44	164.00	0	16,413	0.00%	大買/大賣/
2022/12/06	81	166.75	81	164.99	166.50	0	16,349	0.00%
2022/12/05	62	168.03	69.4	167.07	166.50	-7.4	16,450	-0.04%
2022/12/02	104.4	166.43	104	165.74	165.00	0.4	16,512	0.00%	大買/大賣/
2022/12/01	116	163.73	121	168.17	167.00	-5	16,564	-0.03%	大買/大賣/
2022/11/30	246	164.77	232	165.20	162.50	14	16,455	0.09%	大買/大賣/
2022/11/29	88	160.02	85	159.31	159.00	3	16,244	0.02%
2022/11/28	80	159.52	81	161.96	164.00	-1	16,447	-0.01%
2022/11/25	176	166.17	71	164.08	161.50	105	16,665	0.63%	大買/鉅額交易
2022/11/24	8	154.69	243	160.26	163.00	-235	16,443	-1.43%	大賣/鉅額交易
2022/11/23	6	148.33	170	149.32	148.50	-164	16,101	-1.02%	大賣/鉅額交易
2022/11/22	105	146.09	105	146.50	146.50	0	16,075	0.00%	大買/大賣/
2022/11/21	343	154.30	339	153.03	150.50	4	16,110	0.02%	大買/大賣/
2022/11/18	109	149.30	53	146.04	146.00	56	15,705	0.36%	大買/
2022/11/17	172	150.47	167	153.83	152.50	5	15,663	0.03%	大買/大賣/
2022/11/16	115	144.60	115	148.43	150.50	0	15,234	0.00%	大買/大賣/
2022/11/15	209	147.23	210	146.37	146.50	-1	15,095	-0.01%	大買/大賣/
2022/11/14	100	145.18	34	148.21	149.50	66	15,105	0.44%
2022/11/11	990	144.90	1,007	146.31	145.00	-17	15,192	-0.11%	大買/大賣/
2022/11/10	17	137.44	6	136.83	136.50	11	14,882	0.07%
2022/11/09	909	148.73	1,006	139.70	138.50	-97	14,565	-0.67%	大買/大賣/
2022/11/08	721	146.86	623	141.20	141.00	98	13,981	0.70%	大買/大賣/
2022/11/07	426	136.65	425	145.62	146.00	1	13,448	0.01%	大買/大賣/
2022/11/04	304	128.13	306	132.98	133.00	-2	13,181	-0.02%	大買/大賣/
2022/11/03	162	118.83	163	120.68	121.00	-1	12,956	-0.01%	大買/大賣/
2022/11/02	218	119.93	217	120.33	119.50	1	12,825	0.01%	大買/大賣/
2022/11/01	5	118.30	4	119.00	120.00	1	12,621	0.01%
2022/10/31	109	119.07	9	117.44	117.00	100	12,485	0.80%	大買/
2022/10/28	212	113.56	213	112.54	113.00	-1	12,307	-0.01%	大買/大賣/
2022/10/27	74	111.45	72	115.49	115.50	2	12,127	0.02%
2022/10/26	6	103.83	9.2	104.28	105.00	-3.2	11,987	-0.03%
2022/10/25	1.1	107.82	11	104.45	105.00	-9.9	12,115	-0.08%
2022/10/24	17	112.68	22	109.39	108.00	-5	12,028	-0.04%
2022/10/21	14	111.25	3	111.00	111.50	11	11,999	0.09%
2022/10/20	10	115.59	156	114.98	115.00	-146	11,822	-1.23%	大賣/鉅額交易
2022/10/19	185	121.08	211	118.65	118.50	-26	11,590	-0.22%	大買/大賣/
2022/10/18	226	123.33	214	123.53	122.00	12	11,429	0.10%	大買/大賣/
2022/10/17	235	120.64	102	122.33	122.50	133	11,074	1.20%	大買/大賣/鉅額交易
2022/10/14	9	122.00	169	126.92	127.00	-160	10,824	-1.48%	大賣/鉅額交易
2022/10/13	153	118.21	4	117.88	115.50	149	10,775	1.38%	大買/鉅額交易
2022/10/12	3	121.67	174	125.01	123.50	-171	10,604	-1.61%	大賣/鉅額交易
2022/10/11	150	126.23	161	123.02	123.00	-11	10,259	-0.11%	大買/大賣/
2022/10/07	310	136.88	157	130.69	130.50	153	9,932	1.54%	大買/大賣/鉅額交易
2022/10/06	272	130.51	372.2	136.49	140.00	-100.2	9,251	-1.08%	大買/大賣/
2022/10/05	51	120.54	263	127.26	127.50	-212	8,418	-2.52%	大賣/鉅額交易
2022/10/04	98	113.90	104	112.77	116.00	-6	8,242	-0.07%	大賣/
2022/10/03	26	102.17	26.5	106.27	107.00	-0.5	8,050	-0.01%
2022/09/30	62	99.93	62	102.88	105.00	0	7,969	0.00%
2022/09/29	40	103.75	43	102.56	102.50	-3	7,855	-0.04%
2022/09/28	71	103.74	42	102.05	102.00	29	7,813	0.37%
2022/09/27	2	109.50	60	108.50	108.50	-58	7,744	-0.75%
2022/09/26	5	105.40	0	0.00	103.00	5	7,655	0.07%
2022/09/23	496	109.87	527	109.42	107.50	-31	7,572	-0.41%	大買/大賣/
2022/09/22	60	108.67	63	111.07	115.00	-3	7,463	-0.04%
2022/09/21	95	112.63	95	108.97	109.00	0	7,371	0.00%
2022/09/20	55	111.95	52	113.98	113.50	3	7,330	0.04%
2022/09/19	155	113.43	180	111.25	111.00	-25	7,240	-0.35%	大買/大賣/
2022/09/16	26	112.85	43	114.36	114.50	-17	7,200	-0.24%
2022/09/15	56	115.14	46	114.00	113.50	10	7,211	0.14%
2022/09/14	11	112.77	12	112.50	112.50	-1	7,138	-0.01%
2022/09/13	108	115.58	89	113.30	113.00	19	7,095	0.27%	大買/
2022/09/12	73	116.53	71	116.61	116.00	2	6,983	0.03%
2022/09/08	7	114.64	112	114.05	115.50	-105	6,819	-1.54%	大賣/鉅額交易
2022/09/07	14	112.04	23	112.22	113.50	-9	6,746	-0.13%
2022/09/06	33	108.14	22	106.52	109.00	11	6,626	0.17%
2022/09/05	23	110.30	5	111.50	111.00	18	6,550	0.27%
2022/09/02	315	117.54	300	112.02	111.00	15	6,382	0.24%	大買/大賣/
2022/09/01	172	115.07	174	114.32	113.00	-2	6,102	-0.03%	大買/大賣/
2022/08/31	57	106.35	114	112.95	114.00	-57	5,722	-1.00%	大賣/
2022/08/30	42	99.48	33	102.78	104.00	9	5,515	0.16%
2022/08/29	115	94.55	114	94.90	94.90	1	5,373	0.02%	大買/大賣/
2022/08/26	145	93.16	193	95.69	96.40	-48	5,309	-0.90%	大買/大賣/
2022/08/25	122	91.60	135	91.76	91.80	-13	5,105	-0.25%	大買/大賣/
2022/08/24	83	90.29	81	87.82	87.50	2	4,994	0.04%
2022/08/23	44	89.88	41	89.13	88.80	3	4,887	0.06%
2022/08/22	21	90.31	11	89.25	89.10	10	4,836	0.21%
2022/08/19	56	89.21	58	92.12	92.40	-2	4,832	-0.04%
2022/08/18	59	86.01	38	88.21	89.20	21	4,704	0.45%
2022/08/17	30	80.83	53	85.34	85.90	-23	4,502	-0.51%
2022/08/16	12	79.28	30	81.67	81.70	-18	4,499	-0.40%
2022/08/15	91	78.51	96	79.38	79.60	-5	4,497	-0.11%
2022/08/12	113	83.92	87	82.48	81.30	26	4,427	0.59%	大買/
2022/08/11	72	81.92	84	84.80	85.20	-12	4,102	-0.29%
2022/08/10	12	76.80	15	77.74	77.50	-3	3,838	-0.08%
2022/08/09	74	77.50	53	77.46	77.10	21	3,806	0.55%
2022/08/08	135	77.41	131	78.74	78.80	4	3,728	0.11%	大買/大賣/
2022/08/05	71	78.20	13	79.69	78.70	58	3,627	1.60%
2022/08/04	41	77.65	7	79.11	78.90	34	3,567	0.95%
2022/08/03	79	80.64	10	80.02	79.40	69	3,511	1.96%
2022/08/02	6	83.20	2	83.25	83.40	4	3,405	0.12%
2022/08/01	27	79.30	7	80.24	85.40	20	3,253	0.61%
2022/07/28	35	69.81	69	72.00	71.50	-34	2,846	-1.19%
2022/07/27	13	66.98	13	68.50	68.70	0	2,680	0.00%
2022/07/26	1	68.00	0	0.00	68.40	1	2,662	0.04%
2022/07/22	24	66.80	1	68.30	68.40	23	2,622	0.88%
2022/07/21	42	67.19	1	67.60	67.90	41	2,602	1.58%
2022/07/20	65	66.81	69	67.99	67.30	-4	2,532	-0.16%
2022/07/19	116	63.18	81	64.66	64.70	35	2,385	1.47%	大買/
2022/07/15	5	57.50	0	0.00	57.90	5	2,301	0.22%
2022/07/14	25	56.81	0	0.00	57.50	25	2,298	1.09%
2022/07/13	14	57.50	0	57.50	57.20	14	2,295	0.61%
2022/07/12	10	56.50	1	54.60	54.30	9	2,288	0.39%
2022/07/11	120	56.30	45	57.41	56.90	75	2,299	3.26%	大買/
2022/07/08	17	55.86	4	55.95	56.30	13	2,295	0.57%
2022/07/07	6	54.57	0	0.00	54.80	6	2,311	0.26%
2022/07/06	59	55.49	34	55.40	54.00	25	2,310	1.08%
2022/07/01	67	60.26	0	0.00	57.00	67	2,410	2.78%
2022/06/30	1	61.60	0	0.00	61.20	1	2,464	0.04%
2022/06/29	16	65.85	17	68.39	68.00	-1	2,459	-0.04%
2022/06/28	1	65.20	25	65.10	66.30	-24	2,490	-0.96%
2022/06/27	98	70.09	0	0.00	68.30	98	2,501	3.92%
2022/06/24	9	68.80	28	68.26	68.80	-19	2,506	-0.76%
2022/06/23	38	68.24	8	68.98	68.20	30	2,580	1.16%
2022/06/22	25	67.64	0	0.00	66.20	25	2,563	0.98%
2022/06/21	3	67.60	3	65.80	67.60	0	2,660	0.00%
2022/06/20	0	0.00	1	64.60	63.10	-1	2,687	-0.04%
2022/06/17	1	67.30	0	0.00	67.30	1	2,744	0.04%
2022/06/16	14	69.43	4	71.15	66.30	10	2,845	0.35%
2022/06/15	4	69.93	7.1	68.67	70.00	-3.1	2,872	-0.11%
2022/06/14	150	66.23	19	66.25	66.00	131	2,789	4.70%	大買/鉅額交易
2022/06/13	0	0.00	2	72.40	72.00	-2	2,754	-0.07%
2022/06/10	89	70.26	40	71.48	72.00	49	2,767	1.77%
2022/06/09	4	69.00	4	68.55	68.90	0	2,724	0.00%
2022/06/08	80	65.84	7	67.19	66.90	73	2,787	2.62%
2022/06/07	3	65.80	2	66.70	65.90	1	2,823	0.04%
2022/06/06	2	65.40	0	0.00	65.40	2	2,960	0.07%
2022/06/02	32	65.65	13	65.92	65.30	19	3,014	0.63%
2022/05/31	15	64.50	2	63.65	63.50	13	3,003	0.43%
2022/05/30	20	64.95	0	0.00	64.90	20	2,965	0.67%
2022/05/27	0	0.00	1	64.70	65.80	-1	2,909	-0.03%
2022/05/26	5	65.80	0	0.00	65.50	5	2,852	0.18%
2022/05/25	164	62.52	81	63.46	66.00	83	2,734	3.04%	大買/
2022/05/24	14	61.78	7	61.01	60.60	7	2,586	0.27%
2022/05/23	26	57.87	2	58.25	60.20	24	2,434	0.99%
2022/05/20	73	54.10	0	0.00	54.80	73	2,369	3.08%
2022/05/18	24	53.20	0	53.20	53.20	24	2,355	1.02%
2022/05/10	0	0.00	3	52.20	53.80	-3	2,347	-0.13%
2022/05/04	1	55.20	0	0.00	55.20	1	2,312	0.04%
2022/05/03	2	55.60	0	0.00	55.60	2	2,305	0.09%
2022/04/26	15	52.77	0	0.00	53.10	15	2,272	0.66%
2022/04/25	37	53.04	0	0.00	52.90	37	2,273	1.63%
2022/04/20	1	55.00	0	0.00	54.90	1	2,255	0.04%
2022/04/19	50	55.71	0	0.00	55.50	50	2,249	2.22%
2022/04/18	5	55.62	0	0.00	55.60	5	2,243	0.22%
2022/04/15	83	55.36	10	55.80	54.70	73	2,228	3.28%
2022/04/14	25	57.76	15	57.01	56.70	10	2,207	0.45%
2022/04/13	37	58.94	0	0.00	58.10	37	2,192	1.69%
2022/04/12	1	58.80	5	58.80	58.80	-4	2,171	-0.18%
2022/04/11	149	61.54	3	60.37	59.70	146	2,170	6.73%	大買/鉅額交易
2022/04/08	14	66.00	0	0.00	66.30	14	2,101	0.67%
2022/04/07	1	63.40	15	63.80	63.80	-14	2,077	-0.67%
2022/04/06	35	68.76	14	67.37	66.30	21	2,061	1.02%
2022/04/01	50	69.17	50	67.56	67.60	0	1,982	0.00%
2022/03/31	0	0.00	2	67.90	67.90	-2	1,970	-0.10%
2022/03/29	53	68.92	0	0.00	69.00	53	1,872	2.83%
2022/03/28	7	66.39	7	70.13	70.50	0	1,846	0.00%
2022/03/25	60	70.12	111	67.35	67.30	-51	1,744	-2.92%	大賣/
2022/03/24	24	67.38	43	70.72	70.50	-19	1,733	-1.10%
2022/03/23	80	68.24	2	67.75	67.20	78	1,610	4.84%
2022/03/22	18	66.97	17	67.58	68.50	1	1,558	0.06%
2022/03/21	11	67.70	12	67.49	68.20	-1	1,475	-0.07%
2022/03/18	10	64.70	15.1	64.66	64.60	-5.1	1,337	-0.38%
2022/03/17	1	59.90	1	59.30	61.00	0	1,188	0.00%
2022/03/16	2	60.30	1	60.50	58.90	1	1,164	0.09%
2022/03/15	6.1	62.06	0	0.00	58.80	6.1	1,116	0.55%
2022/03/14	102	64.99	101	64.15	65.20	1	1,054	0.09%	大買/大賣/
2022/03/11	1	63.50	16	64.59	65.30	-15	991	-1.51%
2022/03/09	59	61.35	60	62.53	62.00	-1	839	-0.12%
2022/03/08	2	58.50	0	0.00	57.90	2	699	0.29%
2022/03/07	0	0.00	3	55.97	56.30	-3	619	-0.48%
2022/03/04	1	52.50	0	0.00	52.70	1	584	0.17%
2022/03/03	1	53.40	1	53.90	54.00	0	591	0.00%
2022/02/24	0	51.30	0	0.00	49.90	0	623	0.00%
2022/02/22	1	50.10	0	0.00	50.70	1	662	0.15%
2022/02/15	1	51.80	0	0.00	50.30	1	721	0.14%
2022/02/14	1	51.60	0	0.00	51.40	1	725	0.14%
2022/01/11	0	0.00	3	55.80	55.80	-3	905	-0.33%
2022/01/10	0	0.00	3	58.00	58.00	-3	900	-0.33%
2022/01/07	6	57.33	0	0.00	58.50	6	894	0.67%
2022/01/06	0	0.00	3	59.10	59.10	-3	883	-0.34%
2022/01/03	0	0.00	2	63.50	63.50	-2	848	-0.24%
2021/12/30	3	63.80	0	0.00	64.40	3	840	0.36%
2021/12/29	0	0.00	1	65.10	63.30	-1	829	-0.12%
2021/12/27	1	60.60	0	0.00	62.40	1	793	0.13%
2021/12/24	1	59.10	0	0.00	59.00	1	775	0.13%
2021/12/22	4	60.23	0	0.00	59.20	4	776	0.52%
2021/12/20	8	63.21	3	64.60	63.40	5	749	0.67%
2021/12/16	0	0.00	5	61.80	61.60	-5	694	-0.72%
2021/12/15	0	0.00	6	60.20	60.30	-6	685	-0.88%
2021/11/29	0	0.00	2	56.80	58.10	-2	566	-0.35%
2021/11/26	1	57.10	0	0.00	57.20	1	559	0.18%
2021/11/25	1	59.20	0	0.00	59.10	1	549	0.18%
2021/11/24	0	0.00	2	59.50	59.50	-2	543	-0.37%
2021/11/23	12	57.80	0	0.00	57.70	12	531	2.26%
2021/11/22	10	58.86	2	60.00	58.50	8	525	1.52%
2021/11/18	3	57.40	0	0.00	56.70	3	486	0.62%
2021/11/15	2	57.20	1	55.50	56.30	1	465	0.21%
2021/11/12	1	55.40	1	54.80	55.80	0	453	0.00%
2021/11/09	4	53.53	5	54.18	54.70	-1	396	-0.25%
2021/11/08	2	52.60	5	52.42	52.40	-3	360	-0.83%
2021/11/04	0	0.00	1	50.90	50.80	-1	349	-0.29%
2021/11/02	0	0.00	1	51.10	50.50	-1	347	-0.29%
2021/11/01	0	0.00	8.3	51.58	52.20	-8.3	336	-2.47%
2021/10/28	2	49.45	0	0.00	49.90	2	312	0.64%
2021/10/26	0	0.00	6	48.61	49.95	-6	268	-2.23%
2021/10/21	0	44.00	0	0.00	44.35	0	240	0.00%
2021/10/18	0.1	43.25	1	43.75	43.70	-1	272	-0.35%
2021/10/12	0	0.00	0	42.90	42.50	0	296	0.00%
2021/10/07	1	42.60	0	0.00	42.70	1	347	0.29%
2021/09/30	0	0.00	0	48.05	43.60	0	390	0.00%
2021/09/22	0	0.00	0	49.00	44.65	0	394	0.00%
2021/09/16	0	0.00	3	46.00	45.60	-3	395	-0.76%
2021/09/07	5	44.50	0	0.00	45.20	5	390	1.28%
2021/08/20	1	44.35	0	0.00	44.40	1	375	0.27%
2021/08/18	7	45.14	0	0.00	46.80	7	373	1.87%
2021/08/16	1	46.70	0.9	47.00	46.35	0.1	371	0.01%
2021/08/13	2	48.40	0	0.00	47.55	2	369	0.54%
2021/08/11	0.2	48.20	0	0.00	47.80	0.2	376	0.05%
2021/08/09	2	49.53	0	0.00	49.35	2	403	0.50%
2021/08/04	1	50.80	0	0.00	51.00	1	434	0.23%
2021/08/03	1	50.50	1	51.49	51.40	0	439	0.00%
2021/08/02	0	50.10	3	50.73	51.70	-3	428	-0.70%
2021/07/29	2	49.30	0	0.00	49.35	2	417	0.48%
2021/07/27	1	49.40	1	50.20	50.10	0	441	0.00%
2021/07/23	1	50.00	0	0.00	50.20	1	443	0.23%
2021/07/22	0	0.00	2	50.10	50.80	-2	441	-0.45%
2021/07/21	1	49.30	1	49.55	48.65	0	422	0.00%
2021/07/20	1	48.20	0	0.00	49.70	1	422	0.24%
2021/07/19	1	48.75	0	0.00	48.65	1	417	0.24%
2021/07/14	0	0.00	18	50.91	49.65	-18	448	-4.01%
2021/07/13	17	50.58	14.2	50.49	51.80	2.9	459	0.62%
2021/07/08	1	47.15	0	0.00	47.15	1	465	0.21%
2021/07/06	1	47.20	0	0.00	47.10	1	481	0.21%
2021/07/05	0	0.00	1	47.90	47.60	-1	491	-0.20%
2021/07/02	0.2	45.75	0	0.00	46.05	0.2	512	0.03%
2021/07/01	0	0.00	1	45.40	45.80	-1	518	-0.19%
2021/06/29	1	46.05	0	0.00	46.20	1	538	0.19%
2021/06/24	1	47.50	2	47.80	47.60	-1	560	-0.18%
2021/06/10	0	0.00	4	46.33	46.85	-4	586	-0.68%
2021/06/09	0	0.00	0.4	45.95	45.00	-0.4	587	-0.08%
2021/06/08	0	0.00	0	45.00	44.20	0	590	-0.01%
2021/06/04	0	0.00	0.5	45.10	44.50	-0.5	595	-0.09%
2021/06/02	0	0.00	1	45.00	44.80	-1	603	-0.17%
2021/05/31	0	0.00	1	45.65	44.75	-1	605	-0.17%
2021/05/28	3	44.85	0	0.00	45.10	3	608	0.49%
2021/05/26	1	44.65	0	0.00	45.05	1	610	0.16%
2021/05/25	0	0.00	4	45.39	44.90	-4	611	-0.65%
2021/05/18	0	0.00	2	42.23	42.35	-2	632	-0.32%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/12	9	43.62	5	42.79	42.65	4	604	0.66%
2021/05/11	3	48.05	0	0.00	47.20	3	593	0.51%
2021/05/07	3	49.18	2	49.45	49.45	1	612	0.16%
2021/05/06	1	48.70	0	0.00	48.00	1	626	0.16%
2021/05/05	1	48.80	0	0.00	48.60	1	632	0.16%
2021/05/04	5	50.70	5	49.78	48.85	0	641	0.00%
2021/05/03	2	51.70	0	0.00	51.60	2	644	0.31%
2021/04/29	0	0.00	6	53.03	53.00	-6	735	-0.82%
2021/04/28	0	0.00	0	53.20	53.20	0	753	0.00%
2021/04/27	5	53.02	5	53.20	53.20	0	761	0.00%
2021/04/26	8	53.64	7	53.57	53.50	1	764	0.13%
2021/04/23	0	0.00	1	53.30	53.60	-1	768	-0.13%
2021/04/22	4	54.43	2	54.90	53.30	2	785	0.25%
2021/04/21	11	55.25	16	55.08	54.60	-5	803	-0.62%
2021/04/20	8	56.59	4	56.95	56.30	4	839	0.48%
2021/04/19	5	57.16	5	57.66	57.60	0	835	0.00%
2021/04/16	5	52.92	5	54.88	56.80	0	798	0.00%
2021/04/15	1	52.50	1	51.70	52.70	0	796	0.00%
2021/04/14	5	52.10	0	0.00	51.80	5	811	0.62%
2021/04/13	1	52.60	0	0.00	52.60	1	832	0.12%
2021/04/12	8	53.96	6	53.25	53.20	2	845	0.24%
2021/04/09	5	54.46	3.1	54.49	54.30	1.9	869	0.22%
2021/04/08	2	56.50	1	56.90	56.90	1	871	0.11%
2021/04/07	2	55.20	5	56.10	55.90	-3	849	-0.35%
2021/04/06	7	55.47	3	55.10	55.20	4	855	0.47%
2021/04/01	3	55.70	3	56.27	56.60	0	846	0.00%
2021/03/31	0.1	55.60	0	0.00	55.60	0.1	839	0.01%
2021/03/30	0	0.00	5	55.54	55.70	-5	835	-0.60%
2021/03/29	0	0.00	3	54.70	54.70	-3	825	-0.36%
2021/03/26	7	54.06	0	0.00	54.10	7	823	0.85%
2021/03/25	3	53.50	3	54.13	53.90	0	828	0.00%
2021/03/24	1	53.50	1	53.40	53.40	0	835	0.00%
2021/03/23	5	53.96	0	0.00	53.50	5	837	0.60%
2021/03/22	1	54.70	0	0.00	54.70	1	839	0.12%
2021/03/18	0	0.00	1	53.80	53.30	-1	834	-0.12%
2021/03/17	0	0.00	2	54.15	53.40	-2	837	-0.24%
2021/03/16	0	0.00	1	54.60	54.50	-1	837	-0.12%
2021/03/08	0	0.00	1	52.70	53.20	-1	858	-0.12%
2021/03/05	1	53.20	0	0.00	52.70	1	861	0.12%
2021/03/02	1	52.50	0	0.00	52.40	1	876	0.11%
2021/02/26	0	0.00	1	52.80	52.80	-1	889	-0.11%
2021/02/25	2	53.25	0	0.00	53.20	2	910	0.22%
2021/02/24	2	53.10	0	0.00	53.10	2	910	0.22%
2021/02/18	1	52.40	1	53.30	54.30	0	926	0.00%
2021/02/05	2	52.00	1	51.80	51.80	1	928	0.11%
2021/02/04	2	52.15	0	0.00	52.00	2	941	0.21%
2021/02/02	4	53.05	0	0.00	53.00	4	960	0.42%
2021/02/01	3	53.43	0	0.00	53.60	3	980	0.31%
2021/01/29	0	0.00	1	55.60	55.70	-1	969	-0.10%
2021/01/28	0	0.00	1	58.20	58.20	-1	957	-0.10%
2021/01/26	2	58.10	0	0.00	59.20	2	952	0.21%
2021/01/25	3	59.07	0	0.00	58.70	3	940	0.32%
2021/01/22	4	59.35	7	59.41	59.90	-3	920	-0.33%
2021/01/21	0	0.00	9	55.47	56.30	-9	825	-1.09%
2021/01/20	5	53.68	0	0.00	53.50	5	806	0.62%
2021/01/19	4	54.78	4	55.70	54.60	0	796	0.00%
2021/01/18	5	54.70	0	0.00	54.70	5	789	0.63%
2021/01/15	6	57.60	1	56.50	56.50	5	781	0.64%
2021/01/14	1	59.00	0	0.00	59.00	1	764	0.13%
2021/01/13	1	60.80	11	61.49	60.00	-10	737	-1.36%
2021/01/12	2	57.90	1	57.50	57.10	1	686	0.15%
2021/01/11	0	0.00	2	59.65	59.40	-2	687	-0.29%
2021/01/08	6	59.33	3	59.53	59.30	3	679	0.44%
2021/01/07	2	57.20	0	0.00	58.40	2	645	0.31%
2021/01/06	0	0.00	1	59.10	57.10	-1	637	-0.16%
2021/01/05	0	0.00	4	56.25	57.80	-4	619	-0.65%
2021/01/04	0	0.00	3	56.53	57.20	-3	612	-0.49%
2020/12/31	10	54.90	0	0.00	55.00	10	583	1.71%
2020/12/29	1	53.80	6	53.95	53.70	-5	572	-0.87%
2020/12/25	1	53.40	1	52.50	52.70	0	561	0.00%
2020/12/24	0	0.00	26	52.86	52.70	-26	563	-4.62%
2020/12/22	3	51.20	0	0.00	50.50	3	604	0.50%
2020/12/21	3	52.20	0	0.00	51.90	3	611	0.49%
2020/12/18	0	0.00	7	53.69	53.40	-7	610	-1.15%
2020/12/17	4	52.30	2	53.65	52.30	2	607	0.33%
2020/12/16	0	0.00	6	52.70	52.70	-6	611	-0.98%
2020/12/15	6	51.70	0	0.00	51.00	6	607	0.99%
2020/12/14	0	0.00	6	52.70	52.80	-6	610	-0.98%
2020/12/11	4	51.45	0	0.00	51.30	4	611	0.65%
2020/12/10	3	52.70	0	0.00	52.50	3	616	0.49%
2020/12/09	4	53.58	0	0.00	53.10	4	622	0.64%
2020/12/07	3	54.70	0	0.00	54.10	3	628	0.48%
2020/12/04	4	55.40	3	56.40	55.90	1	628	0.16%
2020/12/03	1	55.20	0	0.00	55.30	1	629	0.16%
2020/12/02	0	0.00	2	56.60	56.50	-2	632	-0.32%
2020/12/01	1	55.20	1	55.60	55.50	0	625	0.00%
2020/11/30	0	0.00	1	54.60	54.30	-1	644	-0.16%
2020/11/27	1	55.60	0	0.00	55.20	1	648	0.15%
2020/11/26	1	55.20	0.2	55.10	55.30	0.8	656	0.12%
2020/11/25	1	56.00	4	56.58	56.00	-3	653	-0.46%
2020/11/24	4	56.35	0	0.00	56.00	4	648	0.62%
2020/11/18	0	0.00	3	55.40	55.00	-3	677	-0.44%
2020/11/17	6	54.30	6	55.15	54.50	0	679	0.00%
2020/11/16	0	0.00	6	54.95	54.70	-6	725	-0.83%
2020/11/13	3	54.10	4	54.63	55.00	-1	741	-0.13%
2020/11/12	7	55.24	9	55.77	55.40	-2	742	-0.27%
2020/11/11	1	53.10	5	53.88	54.20	-4	733	-0.55%
2020/11/10	4	52.60	2	53.30	53.10	2	742	0.27%
2020/11/09	4	52.45	13	52.52	53.70	-9	738	-1.22%
2020/11/06	3	49.90	3	50.80	49.95	0	723	0.00%
2020/11/04	4	49.36	5	49.74	49.90	-1	796	-0.13%
2020/11/03	0	49.60	11	49.40	50.20	-11	803	-1.37%
2020/11/02	1	46.80	0	0.00	46.55	1	813	0.12%
2020/10/30	4	47.28	0	0.00	46.70	4	835	0.48%
2020/10/29	3	47.20	3	47.70	47.70	0	846	0.00%
2020/10/23	0	0.00	3	50.27	49.55	-3	922	-0.33%
2020/10/22	4	49.40	0	0.00	49.40	4	949	0.42%
2020/10/21	3	50.60	3	51.40	50.30	0	968	0.00%
2020/10/19	0	0.00	7	50.44	50.80	-7	1,051	-0.67%
2020/10/16	3	49.05	0	0.00	48.40	3	1,107	0.27%
2020/10/14	1	49.35	3	49.90	50.20	-2	1,211	-0.17%
2020/10/13	3	49.05	0	0.00	48.90	3	1,402	0.21%
2020/10/12	6	50.45	1	50.00	50.00	5	1,630	0.31%
2020/10/07	3	52.30	0	0.00	52.30	3	1,718	0.17%
2020/10/06	3	53.40	3	54.20	53.20	0	1,741	0.00%
2020/10/05	0	0.00	3	53.60	53.60	-3	1,786	-0.17%
2020/09/29	3	52.60	2	52.80	52.50	1	1,848	0.05%
2020/09/28	0	0.00	9	52.60	53.80	-9	1,884	-0.48%
2020/09/25	12	51.69	1	51.00	50.20	11	1,895	0.58%
2020/09/24	3	55.10	0	0.00	53.40	3	1,909	0.16%
2020/09/22	5	57.10	1	57.40	56.80	4	2,180	0.18%
2020/09/21	4	57.60	3	58.40	58.40	1	2,180	0.05%
2020/09/18	1	58.60	0	0.00	58.90	1	2,183	0.05%
2020/09/17	4	58.68	3	59.40	58.80	1	2,189	0.05%
2020/09/15	3	58.40	3	59.40	58.20	0	2,214	0.00%
2020/09/14	0	0.00	5	57.84	58.40	-5	2,233	-0.22%
2020/09/10	0	0.00	5	57.32	57.30	-5	2,310	-0.22%
2020/09/09	8	55.79	3	55.80	56.30	5	2,320	0.22%
2020/09/08	3	56.60	3	57.20	57.00	0	2,334	0.00%
2020/09/07	1	57.50	1	57.90	56.80	0	2,391	0.00%
2020/09/04	3	57.80	0	0.00	57.40	3	2,448	0.12%
2020/09/03	4	59.28	6	59.90	59.10	-2	2,529	-0.08%
2020/09/01	3	59.20	3	60.20	59.00	0	2,645	0.00%
2020/08/31	1	59.20	3	59.40	59.40	-2	2,661	-0.08%
2020/08/28	3	58.50	6	58.90	58.60	-3	2,739	-0.11%
2020/08/27	3	57.50	1	57.40	57.70	2	2,782	0.07%
2020/08/26	0	0.00	6	58.00	58.70	-6	2,797	-0.21%
2020/08/25	4	56.55	3	57.40	56.40	1	2,804	0.04%
2020/08/24	3	56.50	0	0.00	56.30	3	2,840	0.11%
2020/08/21	4	56.38	6	57.15	56.40	-2	2,867	-0.07%
2020/08/20	15	57.61	0	0.00	56.20	15	2,942	0.51%
2020/08/19	4	62.65	3	63.30	62.00	1	2,946	0.03%
2020/08/18	1	62.90	0	0.00	61.60	1	2,990	0.03%
2020/08/17	3	61.60	5	62.20	61.60	-2	3,060	-0.07%
2020/08/14	6	60.90	9	61.97	62.20	-3	3,187	-0.09%
2020/08/13	9	61.47	6	62.45	61.50	3	3,364	0.09%
2020/08/12	3	61.30	0	0.00	61.20	3	3,500	0.09%
2020/08/11	1	63.10	1	63.70	61.90	0	3,533	0.00%
2020/08/10	16	63.48	2	63.00	63.10	14	3,551	0.39%
2020/08/07	6	66.95	2	66.70	66.70	4	3,547	0.11%
2020/08/06	3	68.40	1	68.10	67.80	2	3,630	0.06%
2020/08/05	1	68.60	0	0.00	69.30	1	3,682	0.03%
2020/08/04	0	0.00	3	68.30	67.50	-3	3,705	-0.08%
2020/08/03	4	67.10	4	68.10	67.10	0	3,754	0.00%
2020/07/30	5	67.02	3	68.10	66.80	2	3,795	0.05%
2020/07/29	3	66.90	9	66.87	67.40	-6	3,866	-0.16%
2020/07/28	10	67.72	3	66.80	66.40	7	3,863	0.18%
2020/07/27	6	69.05	9	69.90	69.50	-3	3,896	-0.08%
2020/07/24	10	69.05	6	68.90	68.80	4	3,905	0.10%
2020/07/23	1	72.00	2	72.90	71.80	-1	3,912	-0.03%
2020/07/22	2	71.95	7	71.71	71.70	-5	3,936	-0.13%
2020/07/21	14	69.73	16	70.27	70.00	-2	3,892	-0.05%
2020/07/20	15	69.18	15	70.34	69.10	0	3,870	0.00%
2020/07/17	28	71.49	6	75.25	69.50	22	3,862	0.57%
2020/07/16	21	74.32	4	75.20	75.30	17	3,786	0.45%
2020/07/15	4	68.78	7	69.89	68.50	-3	3,581	-0.08%
2020/07/14	3	68.60	11	69.30	68.50	-8	3,541	-0.23%
2020/07/13	3	68.70	9	69.77	69.30	-6	3,568	-0.17%
2020/07/10	9	67.67	9	68.67	68.10	0	3,601	0.00%
2020/07/09	3	68.20	0	0.00	67.80	3	3,601	0.08%
2020/07/08	3	69.40	3	70.30	68.90	0	3,616	0.00%
2020/07/07	9	69.00	10	69.68	68.80	-1	3,634	-0.03%
2020/07/06	0	0.00	3	69.60	70.10	-3	3,701	-0.08%
2020/07/03	6	69.03	3	69.00	68.60	3	3,739	0.08%
2020/07/02	18	70.77	21	71.76	70.60	-3	3,803	-0.08%
2020/07/01	1	68.60	12	67.53	69.90	-11	3,767	-0.29%
2020/06/30	0	0.00	3	63.40	63.60	-3	3,707	-0.08%
2020/06/29	4	62.58	1	62.50	62.50	3	3,807	0.08%
2020/06/24	2	63.40	0	0.00	63.40	2	3,855	0.05%
2020/06/23	1	62.50	0	0.00	62.60	1	3,973	0.03%
2020/06/22	7	63.60	0	0.00	63.40	7	4,059	0.17%
2020/06/19	4	65.00	0	0.00	64.50	4	4,140	0.10%
2020/06/18	6	66.18	2	65.85	66.30	4	4,164	0.10%
2020/06/17	0	0.00	3	67.00	67.60	-3	4,197	-0.07%
2020/06/16	0	0.00	2	64.40	64.50	-2	4,178	-0.05%
2020/06/15	3	62.80	0	0.00	62.80	3	4,247	0.07%
2020/06/12	2	64.00	0	0.00	65.00	2	4,313	0.05%
2020/06/11	0	0.00	2	66.40	66.70	-2	4,325	-0.05%
2020/06/10	0	0.00	3	66.23	69.90	-3	4,380	-0.07%
2020/06/09	10	66.24	0	0.00	65.70	10	4,398	0.23%
2020/06/04	2	74.60	2	76.05	73.50	0	4,438	0.00%
2020/06/01	1	74.60	2	74.25	73.80	-1	4,368	-0.02%
2020/05/27	4	75.08	5	75.04	73.00	-1	4,437	-0.02%
2020/05/26	3	74.60	2	74.15	74.90	1	4,450	0.02%
2020/05/25	3	73.87	2	73.85	74.60	1	4,551	0.02%
2020/05/22	3	73.10	40	73.57	71.00	-37	4,608	-0.80%
2020/05/21	42	73.73	5	73.78	75.50	37	4,741	0.78%
2020/05/20	5	71.48	10	72.16	71.50	-5	4,852	-0.10%
2020/05/19	7	66.97	8	67.26	68.70	-1	4,954	-0.02%
2020/05/15	1	65.70	6	64.13	62.50	-5	5,026	-0.10%
2020/05/14	2	66.15	12	67.16	64.50	-10	5,059	-0.20%
2020/05/13	5	68.74	1	69.30	68.00	4	5,074	0.08%
2020/05/12	1	67.00	1	67.40	70.10	0	5,061	0.00%
2020/05/11	17	67.12	2	65.85	65.60	15	5,073	0.30%
2020/05/08	1	64.90	0	0.00	65.70	1	5,099	0.02%
2020/05/07	0	0.00	3	65.83	66.10	-3	5,126	-0.06%
2020/05/06	3	64.07	0	0.00	63.40	3	5,214	0.06%
2020/05/05	4	64.65	4	66.33	64.20	0	5,346	0.00%
2020/04/30	7	65.03	6	65.33	64.20	1	5,439	0.02%
2020/04/29	1	63.50	0	0.00	63.30	1	5,537	0.02%
2020/04/28	4	64.90	3	64.87	63.40	1	5,574	0.02%
2020/04/27	0	0.00	1	62.50	64.30	-1	5,709	-0.02%
2020/04/24	1	60.40	0	0.00	60.60	1	5,701	0.02%
2020/04/23	2	62.50	0	0.00	61.10	2	5,762	0.03%
2020/04/22	1	60.50	0	0.00	61.30	1	5,806	0.02%
2020/04/21	0	0.00	3	63.87	62.00	-3	5,838	-0.05%
2020/04/17	4	62.50	0	0.00	61.20	4	5,949	0.07%
2020/04/16	0	0.00	2	63.60	63.00	-2	6,062	-0.03%
2020/04/15	3	62.27	3	63.57	63.60	0	6,290	0.00%
2020/04/14	3	62.00	2	62.05	61.40	1	6,422	0.02%
2020/04/13	1	61.40	2	61.30	59.60	-1	6,433	-0.02%
2020/04/10	0	60.50	4	58.83	60.50	-4	6,439	-0.06%
2020/04/09	1	59.70	2	60.25	59.10	-1	6,428	-0.02%
2020/04/08	5	58.96	5	58.80	58.50	0	6,326	0.00%
2020/04/07	10	59.47	5	58.76	59.00	5	6,280	0.08%
2020/04/06	7	54.47	8	53.75	56.40	-1	6,211	-0.02%
2020/04/01	7	50.30	5	50.88	51.30	2	6,123	0.03%
2020/03/31	2	50.31	2	50.55	49.45	0	6,107	0.00%
2020/03/30	1	46.81	0	0.00	48.45	1	6,018	0.02%
2020/03/27	5	47.51	1	48.45	47.10	4	5,993	0.07%
2020/03/26	0	47.75	2	46.00	47.75	-2	5,868	-0.03%
2020/03/25	0	0.00	2	43.98	43.45	-2	5,762	-0.03%
2020/03/24	1	41.65	0	0.00	41.60	1	5,666	0.02%
2020/03/23	0	0.00	1	36.40	37.90	-1	5,622	-0.02%
2020/03/19	1	41.35	8	40.05	40.05	-7	5,563	-0.13%
2020/03/18	5	44.95	6	45.98	44.50	-1	5,515	-0.02%
2020/03/17	10	46.58	1	48.50	44.85	9	5,438	0.17%
2020/03/16	2	51.70	1	51.80	49.80	1	5,348	0.02%
2020/03/13	8	51.25	9	52.97	55.30	-1	5,276	-0.02%
2020/03/12	7	58.56	10	57.78	55.50	-3	5,162	-0.06%
2020/03/11	1	62.40	5	61.76	60.70	-4	5,051	-0.08%
2020/03/10	2	65.00	0	0.00	65.20	2	4,978	0.04%
2020/03/09	8	66.04	3	65.90	63.60	5	4,903	0.10%
2020/03/06	3	71.57	0	0.00	70.60	3	4,832	0.06%
2020/03/05	4	72.48	4	72.27	72.20	0	4,809	0.00%
2020/03/04	2	69.90	0	0.00	70.10	2	4,768	0.04%
2020/03/03	2	72.60	0	0.00	71.20	2	4,738	0.04%
2020/03/02	2	70.65	0	0.00	71.10	2	4,693	0.04%
2020/02/27	4	73.13	4	72.78	70.20	0	4,637	0.00%
2020/02/26	2	76.55	7	75.49	73.70	-5	4,569	-0.11%
2020/02/25	5	78.38	2	78.80	77.60	3	4,464	0.07%
2020/02/24	2	78.65	1	78.00	78.00	1	4,310	0.02%
2020/02/21	18	83.66	18	85.10	82.60	0	4,194	0.00%
2020/02/20	19	83.02	21	83.15	85.00	-2	3,978	-0.05%
2020/02/19	13	79.70	15	79.09	79.00	-2	3,731	-0.05%
2020/02/18	17	75.75	14	76.69	74.60	3	3,429	0.09%
2020/02/17	2	72.80	2	73.60	72.10	0	3,200	0.00%
2020/02/13	5	72.32	2	70.75	71.20	3	3,082	0.10%
2020/02/12	0	0.00	1	73.40	73.70	-1	3,017	-0.03%
2020/02/11	11	72.57	7	73.31	72.20	4	2,930	0.14%
2020/02/10	1	69.70	7	70.20	71.50	-6	2,839	-0.21%
2020/02/07	2	74.85	3	75.33	72.30	-1	2,770	-0.04%
2020/02/06	8	77.46	3	75.53	76.00	5	2,679	0.19%
2020/02/05	6	76.47	6	76.38	74.50	0	2,541	0.00%
2020/02/04	6	72.83	5	73.42	71.70	1	2,382	0.04%
2020/02/03	4	69.08	3	69.47	68.90	1	2,271	0.04%
2020/01/31	6	70.93	9	72.54	72.60	-3	2,169	-0.14%
2020/01/30	4	78.60	6	79.37	77.40	-2	2,006	-0.10%
2020/01/20	12	83.94	16	83.71	86.00	-4	1,936	-0.21%
2020/01/17	5	79.00	1	77.80	79.00	4	1,749	0.23%
2020/01/16	3	79.73	8	77.88	78.90	-5	1,688	-0.30%
2020/01/15	14	79.68	5	80.30	79.90	9	1,601	0.56%
2020/01/14	6	77.08	1	79.10	79.10	5	1,518	0.33%
2020/01/13	13	76.46	5.4	76.85	78.00	7.6	1,434	0.53%
2020/01/10	1	70.30	5	71.10	71.90	-4	1,230	-0.32%
2020/01/09	9	70.78	5	70.40	71.20	4	1,164	0.34%
2020/01/08	4	67.73	9	67.31	70.90	-5	1,002	-0.50%
2020/01/07	22	62.41	13	64.87	64.50	9	730	1.23%
2020/01/03	3	56.93	2	56.40	58.00	1	484	0.21%
2020/01/02	2	56.40	3	55.60	56.30	-1	428	-0.23%
2019/12/30	1	52.60	2	51.40	52.40	-1	378	-0.26%
2019/12/27	3	54.47	8	54.03	53.70	-5	357	-1.40%
2019/12/26	3	51.97	1	52.10	52.40	2	315	0.63%
2019/12/24	0	0.00	1	49.70	50.00	-1	228	-0.44%
2019/12/23	4	49.35	6	49.58	49.30	-2	211	-0.95%
2019/12/02	0	0.00	1	44.35	44.30	-1	134	-0.75%
2019/11/27	0	0.00	3	45.00	44.95	-3	129	-2.31%
2019/11/25	0	0.00	8	44.00	45.05	-8	121	-6.60%
2019/11/20	0	0.00	1	42.30	42.35	-1	94	-1.06%
2019/11/06	4	41.50	0	0.00	40.90	4	94	4.24%
2019/10/15	0	0.00	2	39.90	40.90	-2	103	-1.94%
2019/09/19	2	41.10	0	0.00	41.30	2	110	1.80%
2019/09/03	1	41.15	0	0.00	40.80	1	125	0.80%
2019/09/02	0	0.00	1	41.50	42.05	-1	124	-0.80%
2019/08/29	0	0.00	1	39.70	39.60	-1	121	-0.82%
2019/08/21	0	0.00	2	40.40	40.30	-2	121	-1.65%
2019/08/14	1	41.05	0	0.00	39.90	1	115	0.87%
2019/08/13	1	41.80	0	0.00	41.45	1	107	0.93%
2019/07/26	0	0.00	7	44.25	44.50	-7	101	-6.89%
2019/07/25	0	0.00	3	43.35	43.35	-3	98	-3.04%
2019/07/23	3	42.55	0	0.00	42.80	3	99	3.02%
2019/07/19	0	0.00	1	43.05	43.10	-1	98	-1.02%
2019/07/17	2	42.60	0	0.00	42.55	2	98	2.03%
2019/07/16	1	44.35	0	0.00	44.55	1	98	1.01%
2019/07/11	5	44.90	0	0.00	44.50	5	97	5.10%
2019/07/04	0	0.00	3	44.95	44.80	-3	107	-2.79%
2019/06/25	4	44.08	0	0.00	44.15	4	121	3.29%
2019/06/24	0	0.00	3	44.90	45.00	-3	121	-2.48%
2019/06/21	1	44.15	0	0.00	44.20	1	120	0.83%
2019/06/20	0	0.00	1	44.30	44.35	-1	121	-0.82%
2019/06/17	3	44.00	1	44.50	44.00	2	123	1.62%
2019/06/14	8	44.94	14	45.07	44.80	-6	125	-4.79%
2019/06/05	2	42.75	0	0.00	42.70	2	141	1.41%
2019/06/04	1	42.85	0	0.00	42.75	1	147	0.68%
2019/06/03	0	0.00	2	43.18	43.40	-2	150	-1.32%
2019/05/23	0	0.00	1	41.30	41.45	-1	182	-0.55%
2019/05/17	0	0.00	1	41.60	41.60	-1	203	-0.49%
2019/05/16	1	41.20	0	0.00	41.60	1	215	0.46%
2019/05/14	1	40.65	1	40.65	41.30	0	223	0.00%
2019/05/09	1	42.55	1	42.55	41.60	0	220	0.00%
2019/05/07	1	43.00	0	0.00	43.20	1	218	0.46%
2019/04/30	3	44.55	0	0.00	44.35	3	218	1.37%
2019/04/24	1	45.90	0	0.00	45.80	1	218	0.46%
2019/04/17	0	0.00	3.1	46.49	46.40	-3.1	219	-1.40%
2019/04/16	3	45.50	0	0.00	46.30	3	218	1.37%
2019/04/15	0	0.00	5	46.12	46.60	-5	215	-2.32%
2019/04/12	3	45.25	0	0.00	45.40	3	214	1.40%
2019/04/11	2	45.50	0	0.00	45.50	2	213	0.94%
2019/04/10	3	46.10	1	46.80	46.20	2	207	0.96%
2019/04/09	4	46.74	0	0.00	47.15	4	203	1.96%
2019/04/08	5	47.72	3	48.45	47.50	2	200	1.00%
2019/04/02	8	46.85	0	0.00	47.00	8	191	4.17%
2019/04/01	0	0.00	3	47.30	47.00	-3	190	-1.57%
2019/03/25	0	0.00	10	46.00	45.75	-10	180	-5.53%
2019/03/22	0	0.00	2	46.60	46.50	-2	179	-1.12%
2019/03/18	3	46.65	1	46.85	46.95	2	174	1.15%
2019/03/15	3	47.80	0	0.00	47.90	3	170	1.76%
2019/03/13	0	0.00	3	48.35	48.50	-3	165	-1.81%
2019/03/12	3	47.35	0	0.00	47.40	3	159	1.88%
2019/03/11	1	47.25	0	0.00	47.80	1	156	0.64%
2019/03/08	1	47.35	3	47.45	47.20	-2	153	-1.31%
2019/03/07	3	45.55	0	0.00	46.10	3	147	2.03%
2019/03/06	1	46.05	0	0.00	46.95	1	143	0.69%
2019/03/04	0	0.00	7	45.91	46.25	-7	140	-4.99%
2019/02/27	0	0.00	3	44.20	44.20	-3	129	-2.33%
2019/02/26	3	43.55	0	0.00	43.95	3	126	2.36%
2019/02/25	1	44.05	3	44.50	44.00	-2	123	-1.62%
2019/02/22	4	43.34	1	43.25	43.75	3	120	2.49%
2019/02/21	7	43.99	3	43.83	43.70	4	120	3.33%
2019/02/20	4	43.21	8	42.81	43.10	-4	112	-3.55%
2019/02/19	4	41.74	0	0.00	41.85	4	105	3.78%
2019/02/18	2	41.90	7	42.21	42.30	-5	102	-4.86%
2019/02/15	3	40.95	0	0.00	40.65	3	94	3.16%
2019/02/14	4	41.69	5	41.95	40.90	-1	91	-1.10%
2019/01/28	0	0.00	1	37.80	37.70	-1	73	-1.36%
2019/01/24	0	0.00	5	37.25	37.25	-5	75	-6.61%
2019/01/10	1	36.50	0	0.00	36.35	1	90	1.10%
2019/01/08	5	36.05	0	0.00	36.10	5	92	5.39%
2019/01/04	1	36.10	0	0.00	35.80	1	101	0.99%
2018/12/24	5	37.32	0	0.00	37.50	5	141	3.53%
2018/12/18	0	0.00	3	37.80	37.60	-3	149	-2.01%
2018/12/12	0	0.00	8	38.40	38.35	-8	154	-5.18%
2018/12/11	0	0.00	2	38.00	38.00	-2	155	-1.28%
2018/11/30	0	0.00	8	37.90	37.90	-8	193	-4.13%
2018/11/28	10	38.00	0	0.00	38.00	10	202	4.93%
2018/11/27	0.1	36.95	0	0.00	36.95	0.1	208	0.05%
2018/11/15	1	35.80	0	0.00	35.80	1	263	0.38%
2018/11/12	0	0.00	1	35.45	35.50	-1	273	-0.37%
2018/11/07	0	0.00	1	36.15	36.45	-1	282	-0.35%
2018/11/01	0	0.00	1	35.80	35.80	-1	314	-0.32%
2018/10/31	0	0.00	3	34.88	35.20	-3	318	-0.94%
2018/10/30	0	0.00	1	34.60	34.25	-1	318	-0.31%
2018/10/29	1	34.30	0	0.00	34.20	1	321	0.31%
2018/10/24	1	36.20	0	0.00	36.30	1	330	0.30%
2018/10/18	0	0.00	2	37.15	37.30	-2	418	-0.48%
2018/10/17	2	37.80	0	0.00	37.40	2	441	0.45%
2018/10/12	8	37.18	2	37.53	37.70	6	445	1.35%
2018/10/11	1	36.05	0	0.00	36.05	1	444	0.23%
2018/10/05	0	0.00	1	43.10	42.80	-1	429	-0.23%
2018/10/04	2	45.65	2	45.00	44.90	0	436	0.00%
2018/10/03	2	45.85	1	47.40	45.85	1	441	0.23%
2018/10/02	1	47.60	1	47.40	47.60	0	451	0.00%
2018/09/18	1	48.90	0	0.00	48.60	1	601	0.17%
2018/09/17	3	48.82	2	48.65	48.70	1	607	0.16%
2018/09/14	2	49.23	2	49.03	49.05	0	621	0.00%
2018/09/13	2	48.55	2	49.15	49.10	0	635	0.00%
2018/09/12	3	48.95	3	48.10	48.10	0	636	0.00%
2018/09/10	3	50.83	2	50.00	50.60	1	630	0.16%
2018/09/07	3	51.17	3	50.20	50.10	0	627	0.00%
2018/09/06	2	52.30	1	51.60	51.40	1	624	0.16%
2018/09/04	2	52.20	1	52.20	52.30	1	626	0.16%
2018/09/03	1	51.80	1	51.20	51.50	0	631	0.00%
2018/08/31	2	52.60	3	52.80	52.80	-1	636	-0.16%
2018/08/30	3	52.10	2	52.50	52.80	1	654	0.15%
2018/08/29	0	0.00	5	51.74	51.00	-5	635	-0.79%
2018/08/28	1	50.20	1	50.50	50.50	0	623	0.00%
2018/08/17	2	49.83	2	49.80	49.20	0	640	0.00%
2018/08/16	1	48.70	1	49.30	49.40	0	636	0.00%
2018/08/13	3	49.83	3	48.55	48.90	0	626	0.00%
2018/08/10	4	51.60	5	50.50	50.80	-1	618	-0.16%
2018/08/09	2	50.70	2	50.55	50.50	0	604	0.00%
2018/08/08	2	50.65	1	51.00	50.50	1	601	0.17%
2018/08/07	4	50.58	4	50.50	50.30	0	596	0.00%
2018/08/03	1	49.45	1	49.55	49.15	0	592	0.00%
2018/08/02	4	50.60	4	49.20	49.15	0	590	0.00%
2018/08/01	3	51.83	3	51.07	50.60	0	587	0.00%
2018/07/31	4	51.20	4	51.43	51.60	0	582	0.00%
2018/07/30	2	52.10	2	51.10	51.00	0	578	0.00%
2018/07/27	5	52.82	5	52.38	52.90	0	570	0.00%
2018/07/26	5	52.80	9	52.86	52.90	-4	558	-0.72%
2018/07/25	6	53.45	5	51.76	51.60	1	517	0.19%
2018/07/24	3	50.37	3	51.40	52.50	0	489	0.00%
2018/07/23	1	49.30	0	0.00	49.45	1	467	0.21%
2018/07/20	2	49.50	2	49.40	49.30	0	468	0.00%
2018/07/19	1	49.70	0	0.00	49.75	1	466	0.21%
2018/07/18	2	50.60	2	49.60	49.70	0	468	0.00%
2018/07/13	3	51.40	3	50.33	50.40	0	464	0.00%
2018/07/12	2	50.25	2	51.25	50.90	0	460	0.00%
2018/07/10	0	0.00	2	49.50	51.00	-2	458	-0.44%
2018/07/09	1	48.60	1	48.35	48.30	0	455	0.00%
2018/07/06	2	48.00	2	48.55	48.55	0	499	0.00%
2018/07/05	2	50.05	3	48.40	48.10	-1	503	-0.20%
2018/07/04	2	49.73	4	49.30	49.40	-2	501	-0.40%
2018/07/03	3	49.93	0	0.00	49.70	3	501	0.60%
2018/07/02	3	52.43	2	50.50	51.00	1	484	0.21%
2018/06/29	6	50.28	8	50.16	51.90	-2	450	-0.44%
2018/06/28	2	48.40	6	48.69	49.00	-4	387	-1.03%
2018/06/27	2	48.73	4	48.63	47.75	-2	380	-0.53%
2018/06/25	1	49.10	2	48.50	46.85	-1	369	-0.27%
2018/06/22	1	47.10	15	47.25	48.20	-14	362	-3.86%
2018/06/20	0	0.00	1	45.00	45.00	-1	351	-0.28%
2018/06/15	2	46.25	3	46.63	46.20	-1	347	-0.29%
2018/06/14	0	0.00	2	47.10	46.80	-2	351	-0.57%
2018/06/13	1	47.00	0	0.00	46.85	1	347	0.29%
2018/06/11	0	0.00	2	47.43	46.95	-2	339	-0.59%
2018/06/08	3	48.02	1	48.50	48.00	2	330	0.61%
2018/06/07	0	0.00	4	47.65	48.30	-4	321	-1.24%
2018/06/06	1	45.60	0	0.00	45.90	1	302	0.33%
2018/06/05	3	45.35	0	0.00	45.40	3	309	0.97%
2018/06/04	3	45.87	1	45.00	45.20	2	328	0.61%
2018/05/30	2	44.98	1	45.10	45.05	1	326	0.31%
2018/05/29	2	45.73	2	45.55	45.60	0	324	0.00%
2018/05/28	0	0.00	8	44.36	44.10	-8	311	-2.57%
2018/05/17	2	42.50	0	0.00	42.50	2	351	0.57%
2018/05/16	0	0.00	1	42.80	42.60	-1	353	-0.28%
2018/05/10	6	44.17	0	0.00	43.90	6	371	1.62%
2018/04/24	1	44.60	0	0.00	44.35	1	461	0.22%
2018/04/17	1	45.80	2	47.35	45.20	-1	651	-0.15%
2018/04/16	1	47.80	0	0.00	47.85	1	644	0.16%
2018/04/13	4	48.48	2	48.50	48.60	2	640	0.31%
2018/04/12	9	49.13	9	49.08	48.40	0	634	0.00%
2018/04/11	0	0.00	6	47.32	47.30	-6	588	-1.02%
2018/04/10	0	0.00	1	46.20	45.05	-1	576	-0.17%
2018/03/31	5	44.80	0	0.00	45.00	5	567	0.88%
2018/03/23	0	0.00	1	44.05	44.20	-1	558	-0.18%
2018/03/22	2	44.70	3	44.20	44.20	-1	566	-0.18%
2018/03/21	2	45.00	0	0.00	44.70	2	571	0.35%
2018/03/20	1	44.50	1	44.45	44.15	0	568	0.00%
2018/03/14	1	43.05	0	0.00	43.65	1	558	0.18%
2018/03/12	2	43.25	0	0.00	43.10	2	553	0.36%
2018/03/09	1	43.90	1.1	44.01	43.90	-0.1	549	-0.02%
2018/03/08	1	45.60	1	46.00	45.30	0	539	0.00%
2018/03/07	1	42.90	2	43.70	44.15	-1	522	-0.19%
2018/03/02	1	43.30	0	0.00	43.30	1	516	0.19%
2018/02/23	1	43.70	0	0.00	43.65	1	508	0.20%
2018/02/21	0	0.00	2	42.90	42.70	-2	499	-0.40%
2018/02/12	1	41.25	1.2	41.39	41.35	-0.2	490	-0.04%
2018/02/09	1	38.00	0	0.00	38.40	1	481	0.21%
2018/02/08	1	39.05	0	0.00	39.05	1	478	0.21%
2018/02/07	3	40.00	1	40.00	39.65	2	479	0.42%
2018/02/06	1	38.30	0	0.00	38.50	1	480	0.21%
2018/02/02	1	42.25	0	0.00	42.05	1	471	0.21%
2018/01/30	1	43.00	41	43.26	43.15	-40	467	-8.55%
2018/01/26	1	45.20	0	0.00	44.60	1	459	0.22%
2018/01/25	0	0.00	1	44.55	44.40	-1	452	-0.22%
2018/01/23	40	44.81	0	0.00	44.50	40	442	9.04%
2018/01/19	0	0.00	1	44.00	43.85	-1	416	-0.24%
2018/01/17	1	46.85	4	45.84	45.10	-3	384	-0.78%
2018/01/16	0.2	45.95	2	45.93	45.95	-1.8	353	-0.51%
2018/01/15	2	44.88	1	46.30	45.90	1	313	0.32%
2018/01/12	2	42.93	3	42.97	43.45	-1	245	-0.41%
2018/01/11	1	39.50	0	0.00	39.50	1	197	0.51%
2018/01/04	1	39.20	0	0.00	39.10	1	200	0.50%