晶豪科 (3006)-凱基-東勢券商分點個股進出

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(已收盤)

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

晶豪科 (3006)籌碼相關－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7	63.99	63.90	-7	1,985	-0.35%
2024/11/21	0	0.00	2	63.20	63.20	-2	2,011	-0.10%
2024/11/20	7	63.94	20	63.80	62.60	-13	1,995	-0.65%
2024/11/19	7	65.36	6	65.97	64.90	1	1,960	0.05%
2024/11/18	1	67.80	3	66.70	66.70	-2	1,901	-0.11%
2024/11/15	2	68.60	4	67.90	67.90	-2	1,902	-0.11%
2024/11/14	3	67.77	0	0.00	66.80	3	1,909	0.16%
2024/11/13	0	0.00	2	68.55	68.50	-2	1,890	-0.11%
2024/11/12	1	70.20	0	0.00	69.00	1	1,923	0.05%
2024/11/11	0	0.00	0.5	71.20	71.20	-0.5	1,922	-0.03%
2024/11/08	2.8	71.66	2.5	70.26	70.20	0.3	1,948	0.02%
2024/11/07	9	70.87	1	71.50	71.60	8	1,980	0.40%
2024/11/04	2	67.90	2	67.10	67.10	0	2,211	0.00%
2024/11/01	3	67.03	2	68.50	68.50	1	2,323	0.04%
2024/10/30	2	69.10	2	68.10	68.10	0	2,377	0.00%
2024/10/29	1.6	68.41	0	0.00	67.80	1.6	2,407	0.07%
2024/10/28	0.6	68.93	0	69.70	69.50	0.6	2,431	0.02%
2024/10/23	1	70.50	0	0.00	70.60	1	2,686	0.04%
2024/10/18	2	70.10	0	0.00	69.40	2	2,941	0.07%
2024/10/16	1	68.80	0	0.00	69.00	1	3,056	0.03%
2024/10/08	1	70.00	0	0.00	70.70	1	3,319	0.03%
2024/10/04	1	71.40	0	0.00	71.40	1	3,502	0.03%
2024/10/01	1	72.20	0	0.00	72.20	1	3,531	0.03%
2024/09/30	0.2	73.00	1	73.60	72.70	-0.8	3,632	-0.02%
2024/09/27	0	72.80	1	75.30	74.00	-1	3,789	-0.03%
2024/09/26	11	74.68	1	76.00	74.70	10	3,833	0.26%
2024/09/25	1	72.30	2	72.75	72.80	-1	3,790	-0.03%
2024/09/23	3	71.80	2	71.70	71.70	1	3,892	0.03%
2024/09/20	1	71.80	0	0.00	71.10	1	4,025	0.02%
2024/09/19	1	69.70	3	70.60	70.70	-2	4,173	-0.05%
2024/09/18	2.4	69.77	0	0.00	69.50	2.4	4,374	0.05%
2024/09/06	1	68.60	4	68.70	68.70	-3	5,906	-0.05%
2024/09/05	2	69.25	7	68.11	68.20	-5	5,959	-0.08%
2024/09/04	6	69.92	2	69.30	69.30	4	5,936	0.07%
2024/09/03	7	76.24	3	74.90	74.90	4	5,896	0.07%
2024/09/02	5	78.14	0	0.00	77.00	5	5,892	0.08%
2024/08/29	0	0.00	2	78.80	79.10	-2	5,928	-0.03%
2024/08/28	1	79.60	0	0.00	79.50	1	5,959	0.02%
2024/08/27	2	79.35	0	0.00	79.80	2	6,027	0.03%
2024/08/26	5	81.32	2	82.10	80.40	3	6,096	0.05%
2024/08/23	9	79.64	7	81.00	81.20	2	6,265	0.03%
2024/08/22	1	81.40	2	81.55	81.60	-1	6,390	-0.02%
2024/08/21	4	81.45	2	81.55	80.90	2	6,450	0.03%
2024/08/20	2	82.50	2	82.40	82.30	0	6,564	0.00%
2024/08/16	3	81.83	2	82.30	81.90	1	6,645	0.02%
2024/08/15	0	0.00	6	80.63	80.50	-6	6,642	-0.09%
2024/08/14	1	81.10	1	80.00	80.20	0	6,650	0.00%
2024/08/13	0	0.00	1	79.90	79.90	-1	6,633	-0.02%
2024/08/12	2.5	80.08	1	79.60	79.10	1.5	6,671	0.02%
2024/08/09	1	77.50	9	78.43	77.70	-8	6,680	-0.12%
2024/08/08	3	74.13	3	75.90	75.30	0	6,648	0.00%
2024/08/07	8	75.85	1	76.70	76.70	7	6,681	0.10%
2024/08/06	4	71.90	2	71.00	73.30	2	6,681	0.03%
2024/08/05	3	74.70	0	0.00	74.70	3	6,564	0.05%
2024/08/02	10	84.90	0	0.00	82.90	10	6,511	0.15%
2024/08/01	2	86.80	3	87.43	88.70	-1	6,619	-0.02%
2024/07/31	1	83.10	4	85.33	84.80	-3	6,745	-0.04%
2024/07/30	2	82.85	8	83.05	83.70	-6	6,876	-0.09%
2024/07/29	4	86.43	0	0.00	83.60	4	6,917	0.06%
2024/07/26	2.3	84.17	1	86.00	86.40	1.3	6,865	0.02%
2024/07/23	2	91.05	0	0.00	90.10	2	6,877	0.03%
2024/07/22	1	93.00	5	91.26	91.10	-4	6,893	-0.06%
2024/07/19	4	94.43	6	97.00	93.70	-2	6,874	-0.03%
2024/07/17	0	0.00	0.5	99.50	98.20	-0.5	6,931	-0.01%
2024/07/16	5	97.34	1	99.40	97.20	4	6,939	0.06%
2024/07/15	5.3	97.06	0.3	97.20	96.30	5	6,937	0.07%
2024/07/12	2.2	97.32	0	0.00	96.90	2.2	6,918	0.03%
2024/07/11	1	99.10	1	99.90	98.20	0	6,892	0.00%
2024/07/10	0.5	100.50	0	0.00	99.90	0.5	6,890	0.01%
2024/07/09	1	101.50	0	0.00	101.00	1	6,903	0.01%
2024/07/08	0	0.00	1	105.00	103.50	-1	6,857	-0.01%
2024/07/05	0	0.00	2	100.50	101.00	-2	6,774	-0.03%
2024/07/04	3	103.00	2	103.25	101.50	1	6,915	0.01%
2024/07/03	1	102.50	8.5	100.94	103.00	-7.5	6,883	-0.11%
2024/07/02	1	95.80	0	0.00	95.10	1	6,737	0.01%
2024/07/01	5.5	98.67	2	98.85	97.60	3.5	6,706	0.05%
2024/06/28	1	99.80	2	100.00	100.50	-1	6,692	-0.01%
2024/06/27	4	100.00	2	100.25	99.60	2	6,648	0.03%
2024/06/26	2	103.00	0	0.00	102.00	2	6,586	0.03%
2024/06/25	3	103.00	1	104.00	104.00	2	6,481	0.03%
2024/06/24	13	103.58	8	105.00	104.50	5	6,387	0.08%
2024/06/21	11.5	104.00	4.4	103.98	103.50	7.1	6,242	0.11%
2024/06/20	3	102.73	9	104.28	105.00	-6	6,143	-0.10%
2024/06/19	0.4	96.30	0	0.00	96.10	0.4	5,799	0.01%
2024/06/18	5.5	100.41	3	100.03	99.40	2.5	5,769	0.04%
2024/06/17	1	97.40	5	99.02	99.90	-4	5,593	-0.07%
2024/06/14	1	98.89	3	98.37	98.00	-2	5,487	-0.04%
2024/06/13	5	98.24	7	97.81	98.90	-2	5,365	-0.04%
2024/06/12	5	93.30	5	93.90	94.40	0	5,162	0.00%
2024/06/11	0	0.00	2	93.95	93.80	-2	5,167	-0.04%
2024/06/05	1	91.40	0	0.00	90.90	1	5,294	0.02%
2024/06/04	2	94.30	0	0.00	91.90	2	5,565	0.04%
2024/06/03	1	92.50	0.1	94.40	94.30	0.9	5,679	0.02%
2024/05/31	2	93.95	1	94.50	92.30	1	5,722	0.02%
2024/05/30	3	96.17	1	96.30	94.40	2	5,869	0.03%
2024/05/29	2	97.10	10	97.64	96.30	-8	6,372	-0.13%
2024/05/28	4.1	94.61	6	95.12	96.00	-1.9	6,721	-0.03%
2024/05/27	1	94.00	2	94.20	93.80	-1	6,662	-0.02%
2024/05/24	0	0.00	3	94.03	94.20	-3	6,746	-0.04%
2024/05/23	1	90.70	0	0.00	91.00	1	6,636	0.02%
2024/05/22	0	0.00	3	91.90	92.20	-3	6,727	-0.04%
2024/05/21	1	90.60	0	0.00	90.50	1	6,760	0.01%
2024/05/20	0	0.00	5	90.10	90.40	-5	6,873	-0.07%
2024/05/17	2	91.65	0	0.00	90.80	2	6,912	0.03%
2024/05/16	0	0.00	4	91.35	91.70	-4	6,992	-0.06%
2024/05/15	1	90.10	0	0.00	89.30	1	6,999	0.01%
2024/05/13	0	0.00	1.1	89.85	90.40	-1.1	7,074	-0.02%
2024/05/10	1	89.70	1	91.80	91.60	0	7,071	0.00%
2024/05/07	8	93.55	3	93.67	93.10	5	7,003	0.07%
2024/05/06	2	92.25	3	92.90	92.90	-1	6,867	-0.01%
2024/05/03	2	91.70	1	91.70	91.10	1	6,731	0.01%
2024/05/02	1	91.50	1	89.10	89.80	0	6,590	0.00%
2024/04/30	0	0.00	3	89.13	89.00	-3	6,635	-0.05%
2024/04/29	3	88.13	2	88.20	88.50	1	6,699	0.01%
2024/04/26	1	87.00	0	0.00	87.00	1	6,709	0.01%
2024/04/25	1	85.40	7	86.30	86.80	-6	6,717	-0.09%
2024/04/24	0	0.00	5	84.08	85.40	-5	6,684	-0.07%
2024/04/22	0.1	77.10	0	0.00	76.10	0.1	6,654	0.00%
2024/04/19	3	79.20	2	78.90	79.10	1	6,756	0.01%
2024/04/18	3	82.53	0	0.00	82.10	3	6,728	0.04%
2024/04/17	1	82.50	0	0.00	82.00	1	6,817	0.01%
2024/04/15	0	0.00	5	86.50	85.40	-5	6,819	-0.07%
2024/04/12	5	88.00	1	88.20	87.80	4	6,916	0.06%
2024/04/10	2	88.20	5	88.06	87.80	-3	7,129	-0.04%
2024/04/09	4	86.13	0	0.00	85.50	4	7,168	0.06%
2024/04/08	1	85.60	1	85.80	85.90	0	7,283	0.00%
2024/04/03	2	86.10	1	85.70	86.10	1	7,939	0.01%
2024/04/01	0	0.00	1	88.30	87.70	-1	9,381	-0.01%
2024/03/29	2	87.60	1	88.00	86.90	1	9,821	0.01%
2024/03/27	2	88.50	10	86.80	88.10	-8	10,472	-0.08%
2024/03/26	3	89.23	1	86.60	86.90	2	10,622	0.02%
2024/03/25	3	89.83	0	0.00	89.00	3	10,817	0.03%
2024/03/22	1	88.80	15	90.43	91.30	-14	11,127	-0.13%
2024/03/21	3	87.63	2	87.25	87.50	1	11,590	0.01%
2024/03/20	5	84.90	0	0.00	84.50	5	11,993	0.04%
2024/03/19	2	85.30	2	85.20	85.30	0	12,189	0.00%
2024/03/15	10	85.00	6	85.25	84.30	4	12,360	0.03%
2024/03/14	7	85.44	1	85.50	84.20	6	12,542	0.05%
2024/03/13	5	86.80	8	86.76	85.70	-3	12,709	-0.02%
2024/03/12	3	87.50	11	87.01	87.60	-8	12,730	-0.06%
2024/03/11	4.2	87.22	2	88.00	88.10	2.2	12,730	0.02%
2024/03/08	8.1	88.23	0	86.50	86.20	8.1	12,738	0.06%
2024/03/07	13.1	92.15	0	0.00	91.60	13.1	12,498	0.10%
2024/03/06	6	94.92	7	94.40	94.20	-1	12,427	-0.01%
2024/03/05	5	97.32	6	96.48	96.00	-1	12,475	-0.01%
2024/03/04	10	99.80	7	99.64	97.80	3	12,374	0.02%
2024/03/01	7	96.77	28	97.17	97.70	-21	11,957	-0.18%
2024/02/29	1	91.10	0	0.00	93.50	1	11,675	0.01%
2024/02/27	1	91.20	1	93.10	91.40	0	12,013	0.00%
2024/02/26	2	90.95	0	0.00	90.90	2	12,614	0.02%
2024/02/23	0	0.00	6	93.15	91.50	-6	12,676	-0.05%
2024/02/22	3	93.73	2	93.85	93.00	1	12,679	0.01%
2024/02/21	3	93.40	8	94.83	94.20	-5	12,772	-0.04%
2024/02/20	0	0.00	4	94.45	93.00	-4	12,820	-0.03%
2024/02/19	7	94.67	3	93.87	93.70	4	13,057	0.03%
2024/02/16	7	93.19	2	92.95	93.00	5	13,362	0.04%
2024/02/15	1.1	92.80	1	92.90	93.10	0.1	13,637	0.00%
2024/02/05	1	90.00	1	90.00	90.00	0	13,778	0.00%
2024/02/02	2	91.95	8	91.54	91.00	-6	13,828	-0.04%
2024/02/01	7	92.73	1	93.10	92.40	6	13,835	0.04%
2024/01/30	3	92.33	1	91.60	91.90	2	13,939	0.01%
2024/01/29	2	92.50	2	92.80	92.80	0	14,016	0.00%
2024/01/26	0	0.00	1	92.60	92.80	-1	14,142	-0.01%
2024/01/25	3	92.70	7	92.43	92.10	-4	14,364	-0.03%
2024/01/24	15	94.81	6	96.02	93.10	9	14,438	0.06%
2024/01/23	2	94.45	3	94.80	94.20	-1	14,383	-0.01%
2024/01/22	2	92.65	9	93.00	93.90	-7	14,346	-0.05%
2024/01/19	3.1	90.81	2	91.40	91.20	1.1	14,326	0.01%
2024/01/18	6	89.30	3	88.60	89.80	3	14,408	0.02%
2024/01/17	3	90.93	1	90.60	89.10	2	14,443	0.01%
2024/01/16	3	93.13	2	93.10	92.10	1	14,495	0.01%
2024/01/15	4	93.18	4	92.93	94.00	0	14,638	0.00%
2024/01/12	1	90.60	0	0.00	90.30	1	14,669	0.01%
2024/01/11	0	0.00	1	90.40	91.90	-1	14,781	-0.01%
2024/01/09	11.1	91.78	3	91.33	91.00	8.1	15,123	0.05%
2024/01/08	2	92.35	0	0.00	91.50	2	15,235	0.01%
2024/01/05	11	94.35	4	94.65	94.10	7	15,400	0.05%
2024/01/04	10	94.56	1	93.80	93.80	9	15,901	0.06%
2024/01/03	5.1	94.94	3	95.77	95.90	2.1	16,468	0.01%
2024/01/02	8	96.80	1	95.80	95.80	7	16,879	0.04%
2023/12/29	4.2	100.08	2	102.25	98.00	2.2	16,973	0.01%
2023/12/28	7	107.07	2	106.50	106.50	5	16,790	0.03%
2023/12/27	7	103.71	18.2	103.06	106.50	-11.2	16,505	-0.07%
2023/12/26	5	99.02	19	98.93	99.00	-14	15,713	-0.09%
2023/12/25	0	0.00	7	98.40	97.30	-7	15,376	-0.05%
2023/12/22	21	96.78	5	97.44	97.10	16	15,220	0.11%
2023/12/21	4	93.48	4	94.15	94.90	0	14,733	0.00%
2023/12/20	13	96.18	3	96.83	93.20	10	14,532	0.07%
2023/12/19	9	96.97	4	95.93	96.00	5	14,283	0.04%
2023/12/18	7	97.37	11	96.15	98.60	-4	13,939	-0.03%
2023/12/15	3	96.47	12	96.85	96.20	-9	13,327	-0.07%
2023/12/14	6	94.00	2	94.73	94.10	4	12,871	0.03%
2023/12/13	0	0.00	2	95.00	94.20	-2	12,751	-0.02%
2023/12/12	2	95.45	2	94.95	94.50	0	12,899	0.00%
2023/12/11	1	96.40	11	95.35	94.90	-10	13,012	-0.08%
2023/12/08	2.1	93.91	5	93.28	92.80	-2.9	12,840	-0.02%
2023/12/07	4	92.18	0	0.00	90.80	4	12,642	0.03%
2023/12/06	8	91.05	1	92.40	93.20	7	12,616	0.06%
2023/12/05	2	90.90	1	92.00	90.00	1	12,628	0.01%
2023/12/04	2	93.10	2	91.70	91.30	0	12,807	0.00%
2023/12/01	5	93.84	0	0.00	92.50	5	12,827	0.04%
2023/11/30	0.1	95.80	3	95.50	94.50	-2.9	12,799	-0.02%
2023/11/29	2	94.10	0	0.00	94.60	2	12,692	0.02%
2023/11/28	2	91.70	2.1	92.66	94.60	-0.1	12,595	0.00%
2023/11/27	5.1	91.15	6	91.45	90.50	-0.9	12,468	-0.01%
2023/11/24	9	95.77	0	0.00	93.60	9	12,281	0.07%
2023/11/23	5	96.88	11	99.77	97.80	-6	11,856	-0.05%
2023/11/22	1	93.90	1	94.90	95.40	0	11,103	0.00%
2023/11/21	10	96.74	1	97.00	94.10	9	11,002	0.08%
2023/11/20	4	96.30	3	97.00	95.90	1	10,868	0.01%
2023/11/17	0	0.00	6	96.08	96.70	-6	10,684	-0.06%
2023/11/16	11	95.29	3	97.60	94.60	8	10,505	0.08%
2023/11/15	12	96.09	24	97.87	95.10	-12	10,204	-0.12%
2023/11/14	7	95.40	5	94.62	94.80	2	9,805	0.02%
2023/11/13	4	92.68	3	94.43	94.40	1	9,481	0.01%
2023/11/10	0	0.00	2	92.15	90.00	-2	9,262	-0.02%
2023/11/09	0	0.00	1	91.70	90.30	-1	9,186	-0.01%
2023/11/07	6	93.75	2	94.10	93.90	4	9,080	0.04%
2023/11/06	1	92.90	3	92.50	93.50	-2	9,014	-0.02%
2023/11/03	7	92.23	7	92.37	92.60	0	8,903	0.00%
2023/11/02	5	89.70	6	90.50	91.40	-1	8,743	-0.01%
2023/11/01	2	87.00	0	0.00	86.90	2	8,490	0.02%
2023/10/31	1	86.50	0	0.00	83.90	1	8,387	0.01%
2023/10/27	1	87.10	0	0.00	85.60	1	8,296	0.01%
2023/10/26	0	0.00	1	89.20	86.80	-1	8,238	-0.01%
2023/10/23	6	94.50	6	93.40	93.20	0	8,034	0.00%
2023/10/20	0	0.00	1	91.00	93.90	-1	7,842	-0.01%
2023/10/19	7	92.94	8	92.40	92.00	-1	7,676	-0.01%
2023/10/18	1	93.60	1	93.80	92.80	0	7,555	0.00%
2023/10/17	14	95.34	7	94.17	93.30	7	7,316	0.10%
2023/10/16	2	94.70	0	0.00	93.90	2	7,106	0.03%
2023/10/13	1	97.40	6	97.35	97.20	-5	6,938	-0.07%
2023/10/12	2	97.50	4	97.25	97.10	-2	6,667	-0.03%
2023/10/11	15	96.33	7	94.41	93.70	8	6,107	0.13%
2023/10/06	4	91.08	14	92.65	94.40	-10	5,365	-0.19%
2023/10/05	5	88.02	2	86.30	86.70	3	4,757	0.06%
2023/10/04	12	88.17	6	86.73	86.70	6	4,523	0.13%
2023/10/03	0	0.00	22	90.00	90.00	-22	4,052	-0.54%
2023/10/02	1	82.10	5	82.42	81.90	-4	3,790	-0.11%
2023/09/28	4	78.23	1	77.80	77.50	3	3,717	0.08%
2023/09/26	1	82.60	0	0.00	81.50	1	3,628	0.03%
2023/09/22	1	83.60	0	0.00	83.90	1	3,658	0.03%
2023/09/21	0	0.00	0.1	82.80	83.10	-0.1	3,731	0.00%
2023/09/20	0	83.40	0	0.00	83.80	0	3,726	0.00%
2023/09/19	1	86.00	2	85.05	85.30	-1	3,716	-0.03%
2023/09/18	0	0.00	1	87.50	86.50	-1	3,687	-0.03%
2023/09/15	0	0.00	13	87.29	88.00	-13	3,669	-0.35%
2023/09/14	6	84.28	11	84.55	84.40	-5	3,468	-0.14%
2023/09/13	0	0.00	1	82.40	81.10	-1	3,336	-0.03%
2023/09/12	1	81.10	0	0.00	82.10	1	3,409	0.03%
2023/09/11	4	82.55	3	82.37	81.40	1	3,421	0.03%
2023/09/08	4	81.38	8	81.48	81.10	-4	3,384	-0.12%
2023/09/07	3	83.17	37	82.37	82.60	-34	3,366	-1.01%
2023/09/06	3	79.83	7.1	79.73	79.10	-4.1	3,141	-0.13%
2023/09/05	0	0.00	2	77.50	78.00	-2	3,091	-0.06%
2023/09/04	6	76.20	1	76.00	75.90	5	3,127	0.16%
2023/09/01	0	0.00	4	76.10	75.90	-4	3,179	-0.13%
2023/08/31	0	0.00	2	75.00	74.60	-2	3,227	-0.06%
2023/08/30	1	72.40	3	72.87	74.00	-2	3,237	-0.06%
2023/08/29	1	71.40	2	71.50	71.60	-1	3,261	-0.03%
2023/08/24	1	71.20	1	70.30	70.50	0	3,987	0.00%
2023/08/23	0	0.00	1	70.60	70.50	-1	4,358	-0.02%
2023/08/22	2	70.85	0	0.00	70.00	2	4,483	0.04%
2023/08/18	3	71.43	3	71.03	70.80	0	4,585	0.00%
2023/08/17	0	0.00	12	71.50	71.50	-12	4,649	-0.26%
2023/08/15	2	69.60	0	0.00	70.00	2	4,851	0.04%
2023/08/14	19.1	70.41	6	68.62	68.30	13.1	5,012	0.26%
2023/08/11	2	74.15	0	0.00	73.50	2	5,246	0.04%
2023/08/10	15	74.50	0	0.00	74.30	15	5,432	0.28%
2023/08/09	6	76.63	4	76.53	76.30	2	5,468	0.04%
2023/08/07	2	76.70	2	76.90	77.40	0	5,980	0.00%
2023/08/04	1	77.10	0	0.00	76.90	1	6,023	0.02%
2023/08/02	6	77.90	1	77.30	76.70	5	6,144	0.08%
2023/08/01	0	0.00	2	79.30	78.70	-2	6,218	-0.03%
2023/07/31	2	78.65	4	79.10	78.00	-2	6,274	-0.03%
2023/07/28	9	78.63	14	79.66	78.70	-5	6,365	-0.08%
2023/07/27	5	76.44	6	77.02	77.30	-1	6,376	-0.02%
2023/07/26	3	73.90	0	0.00	73.40	3	6,357	0.05%
2023/07/25	5	76.40	0	0.00	75.60	5	6,422	0.08%
2023/07/24	4	75.38	2	75.30	75.10	2	6,526	0.03%
2023/07/21	5	76.86	2	78.15	77.50	3	6,553	0.05%
2023/07/20	1	78.20	7	78.21	78.40	-6	6,608	-0.09%
2023/07/19	7	77.69	4	78.88	77.20	3	6,638	0.05%
2023/07/18	7	77.69	3	78.53	77.60	4	6,699	0.06%
2023/07/17	3	77.67	2	79.15	79.10	1	6,752	0.01%
2023/07/14	1	77.60	2	78.30	77.70	-1	6,804	-0.01%
2023/07/13	0	0.00	2	78.20	78.10	-2	6,876	-0.03%
2023/07/11	3	79.30	6	78.67	79.30	-3	7,184	-0.04%
2023/07/07	5	77.16	6	77.32	77.40	-1	8,160	-0.01%
2023/07/06	2	80.55	0	0.00	80.40	2	8,835	0.02%
2023/07/05	3	80.90	2	80.80	80.50	1	8,981	0.01%
2023/07/04	1	80.50	7	81.33	81.30	-6	9,253	-0.06%
2023/07/03	12	82.15	4	81.88	81.50	8	9,335	0.09%
2023/06/30	1	81.90	0	0.00	82.10	1	9,685	0.01%
2023/06/29	6	82.90	7	83.11	81.70	-1	9,764	-0.01%
2023/06/28	3	80.87	1	81.20	80.10	2	9,688	0.02%
2023/06/27	5	80.90	1	81.00	80.00	4	9,680	0.04%
2023/06/26	3	81.67	2	81.20	81.30	1	9,683	0.01%
2023/06/21	6	84.02	82	83.82	83.50	-76	9,704	-0.78%
2023/06/20	1	86.10	4	87.60	85.80	-3	9,637	-0.03%
2023/06/19	109	88.69	4	88.23	88.10	105	9,601	1.09%	大買/鉅額交易
2023/06/16	4	88.45	8	88.69	89.50	-4	9,541	-0.04%
2023/06/15	0	0.00	1	87.70	88.10	-1	9,426	-0.01%
2023/06/14	1	87.50	2	88.35	86.90	-1	9,389	-0.01%
2023/06/13	5	88.18	3	89.00	87.40	2	9,374	0.02%
2023/06/12	0	0.00	1	86.70	87.00	-1	9,333	-0.01%
2023/06/09	1	86.00	0	0.00	86.20	1	9,311	0.01%
2023/06/08	2	87.05	0	0.00	85.50	2	9,299	0.02%
2023/06/07	3	88.03	5	88.26	89.20	-2	9,253	-0.02%
2023/06/05	5	88.30	3	88.80	88.60	2	9,165	0.02%
2023/06/02	3	87.77	5	88.22	87.70	-2	9,175	-0.02%
2023/06/01	4	87.90	1	86.90	86.90	3	9,233	0.03%
2023/05/31	17	90.42	7	90.36	88.40	10	9,351	0.11%
2023/05/29	5	86.56	7	87.36	88.20	-2	8,924	-0.02%
2023/05/26	4	83.65	5	81.80	82.90	-1	8,674	-0.01%
2023/05/25	0	0.00	3	82.40	82.60	-3	8,601	-0.03%
2023/05/23	5	81.76	2	82.00	82.80	3	8,640	0.03%
2023/05/22	0	0.00	2	81.95	81.00	-2	8,641	-0.02%
2023/05/19	3	80.97	1	80.40	80.30	2	8,639	0.02%
2023/05/18	1	82.40	20	82.30	82.10	-19	8,575	-0.22%
2023/05/17	0	0.00	7	83.46	82.80	-7	8,470	-0.08%
2023/05/16	26	80.09	3	80.27	79.50	23	8,189	0.28%
2023/05/15	1	77.90	1	77.10	77.20	0	8,029	0.00%
2023/05/11	10	78.61	15	79.38	78.50	-5	7,903	-0.06%
2023/05/10	4	76.42	2	76.95	76.40	2	7,560	0.03%
2023/05/09	5	76.34	5	76.74	76.50	0	7,550	0.00%
2023/05/08	5	76.76	0	0.00	77.10	5	7,487	0.07%
2023/05/05	1	76.00	0	0.00	75.00	1	7,472	0.01%
2023/05/04	3	76.13	1	75.50	75.50	2	7,669	0.03%
2023/05/03	5	77.84	2	77.40	77.30	3	7,660	0.04%
2023/05/02	5	80.58	6	80.42	80.30	-1	7,633	-0.01%
2023/04/28	4	81.20	4	81.35	81.00	0	7,702	0.00%
2023/04/27	6	79.90	5	79.46	79.20	1	7,606	0.01%
2023/04/26	6	78.17	5	78.52	78.60	1	7,507	0.01%
2023/04/25	4	83.20	9	81.43	79.60	-5	7,458	-0.07%
2023/04/24	10	83.56	6	83.47	83.10	4	7,392	0.05%
2023/04/21	5	83.76	5.6	83.30	82.90	-0.6	7,385	-0.01%
2023/04/20	4	86.20	2	85.20	85.20	2	7,404	0.03%
2023/04/19	1	88.50	3	87.50	87.50	-2	7,393	-0.03%
2023/04/18	4	89.35	0	90.00	88.50	4	7,363	0.05%
2023/04/17	2	89.20	2	90.05	90.20	0	7,372	0.00%
2023/04/14	5	89.66	1	91.20	88.30	4	7,251	0.06%
2023/04/13	4	92.14	4	90.83	89.30	0	7,066	0.00%
2023/04/12	5	92.44	10	92.25	95.40	-5	6,675	-0.07%
2023/04/11	13	90.41	32	88.40	90.40	-19	6,027	-0.32%
2023/04/10	4	83.88	2	83.65	83.40	2	5,275	0.04%
2023/04/07	4	84.60	8	84.26	84.00	-4	5,117	-0.08%
2023/04/06	2	81.90	5	81.50	81.70	-3	4,834	-0.06%
2023/03/31	3	84.50	20	82.35	83.30	-17	4,761	-0.36%
2023/03/30	5.5	80.51	3	80.83	79.50	2.5	4,387	0.06%
2023/03/29	2	78.10	0	0.00	77.90	2	4,307	0.05%
2023/03/27	3	81.40	2	80.60	79.70	1	4,316	0.02%
2023/03/24	2.2	80.91	5	81.24	81.30	-2.8	4,288	-0.07%
2023/03/22	2	80.80	2	79.80	79.80	0	4,221	0.00%
2023/03/21	3	80.20	3	79.90	80.10	0	4,214	0.00%
2023/03/17	1	77.30	1	77.10	77.40	0	4,189	0.00%
2023/03/16	1	75.50	0	0.00	76.00	1	4,209	0.02%
2023/03/15	6.1	77.54	5	77.30	77.30	1.1	4,292	0.02%
2023/03/14	3	76.77	2	77.00	77.00	1	4,350	0.02%
2023/03/13	2	76.70	3	77.50	77.50	-1	4,424	-0.02%
2023/03/10	3	77.40	0	0.00	77.20	3	4,491	0.07%
2023/03/09	6	79.88	2	79.20	79.20	4	4,553	0.09%
2023/03/08	2	79.30	8	79.85	79.70	-6	4,574	-0.13%
2023/03/07	2	80.20	19	79.44	79.00	-17	4,603	-0.37%
2023/03/06	20	80.88	4	80.50	80.30	16	4,617	0.35%
2023/03/03	5	81.24	10	79.80	81.50	-5	4,709	-0.11%
2023/03/02	3	75.57	0	0.00	75.30	3	4,504	0.07%
2023/03/01	4	75.93	1	75.60	75.30	3	4,497	0.07%
2023/02/24	2	81.04	0	0.00	78.90	2	4,454	0.05%
2023/02/23	6	83.10	15	83.34	83.50	-9	4,434	-0.20%
2023/02/21	7	83.53	10	83.71	83.90	-3	5,227	-0.06%
2023/02/20	2	82.55	4	82.30	82.90	-2	5,457	-0.04%
2023/02/17	3	82.43	6	81.72	80.70	-3	5,453	-0.06%
2023/02/16	4	78.80	12	79.92	81.10	-8	5,428	-0.15%
2023/02/14	2	77.70	0	0.00	78.30	2	5,519	0.04%
2023/02/13	1	77.30	1	77.10	76.70	0	5,568	0.00%
2023/02/10	14	79.39	0	0.00	78.60	14	5,608	0.25%
2023/02/09	3	79.50	0	0.00	79.40	3	5,636	0.05%
2023/02/08	1	80.70	0	0.00	80.40	1	5,649	0.02%
2023/02/07	1	79.90	0	0.00	79.70	1	5,645	0.02%
2023/02/03	0	81.50	2	81.60	81.50	-2	5,641	-0.04%
2023/02/02	3	81.17	5	82.04	82.70	-2	5,594	-0.04%
2023/02/01	2	78.70	7	78.10	79.00	-5	5,494	-0.09%
2023/01/31	0	0.00	4.3	76.90	77.80	-4.3	5,401	-0.08%
2023/01/30	0	0.00	7	74.79	76.40	-7	5,323	-0.13%
2023/01/17	1	72.50	1	72.00	72.50	0	5,237	0.00%
2023/01/16	1	71.80	10	71.20	71.80	-9	5,278	-0.17%
2023/01/13	2	72.40	2	71.00	71.00	0	5,309	0.00%
2023/01/12	0	0.00	2	72.60	72.20	-2	5,361	-0.04%
2023/01/11	0	0.00	1	72.90	72.90	-1	5,391	-0.02%
2023/01/10	4	73.48	7	73.84	72.80	-3	5,429	-0.06%
2023/01/09	1	72.20	7	72.17	72.00	-6	5,357	-0.11%
2023/01/06	1	70.30	3	70.27	71.00	-2	5,343	-0.04%
2023/01/05	3	70.57	4.1	70.93	69.30	-1.1	5,345	-0.02%
2023/01/04	6	68.18	0	0.00	68.20	6	5,307	0.11%
2023/01/03	0	0.00	1	67.00	67.40	-1	5,384	-0.02%
2022/12/30	0	0.00	1	65.20	65.00	-1	5,408	-0.02%
2022/12/29	1	65.50	0	0.00	65.50	1	5,502	0.02%
2022/12/28	2	64.75	6	64.60	64.50	-4	5,798	-0.07%
2022/12/22	1	66.50	0	0.00	66.20	1	6,016	0.02%
2022/12/21	1	66.30	10	66.66	66.30	-9	6,041	-0.15%
2022/12/20	0	0.00	2	67.00	66.70	-2	6,045	-0.03%
2022/12/19	1	70.20	0	0.00	70.10	1	6,068	0.02%
2022/12/15	1	71.00	2	71.00	71.00	-1	6,109	-0.02%
2022/12/14	15	71.36	0	0.00	71.10	15	6,116	0.25%
2022/12/13	3	70.33	2	70.20	70.70	1	6,106	0.02%
2022/12/09	2	70.05	2	69.85	69.80	0	6,104	0.00%
2022/12/08	3	69.57	1	69.50	69.60	2	6,106	0.03%
2022/12/07	10	71.11	2	69.50	69.50	8	6,099	0.13%
2022/12/06	5	74.48	3	73.07	72.50	2	6,032	0.03%
2022/12/05	2	77.15	5	75.98	76.30	-3	5,967	-0.05%
2022/12/02	1	75.90	0	0.00	76.10	1	5,958	0.02%
2022/12/01	0	0.00	2	74.90	75.00	-2	5,905	-0.03%
2022/11/30	2	72.00	7	72.84	72.90	-5	5,877	-0.09%
2022/11/29	6	71.62	4	71.50	71.50	2	5,948	0.03%
2022/11/28	4	72.63	7	72.89	72.80	-3	5,931	-0.05%
2022/11/25	7	73.26	12	72.98	72.60	-5	5,916	-0.08%
2022/11/23	2	75.00	0	0.00	75.10	2	5,706	0.04%
2022/11/22	3	74.60	1	74.60	74.50	2	5,738	0.03%
2022/11/21	5	76.30	0	0.00	75.50	5	5,732	0.09%
2022/11/18	5	79.08	7	78.77	77.30	-2	5,687	-0.04%
2022/11/17	18	78.37	8	78.29	78.80	10	5,449	0.18%
2022/11/16	18	73.17	15	74.59	78.20	3	4,874	0.06%
2022/11/15	8	71.20	0	0.00	71.10	8	4,611	0.17%
2022/11/14	2	70.10	4	70.50	70.60	-2	4,618	-0.04%
2022/11/11	4	71.20	9	70.70	71.10	-5	4,619	-0.11%
2022/11/10	2	67.85	0	0.00	68.00	2	4,493	0.04%
2022/11/09	2	67.90	4	67.90	67.80	-2	4,664	-0.04%
2022/11/08	4	67.80	8	67.80	66.50	-4	4,761	-0.08%
2022/11/07	3	66.60	3	66.70	66.40	0	4,790	0.00%
2022/11/03	8	64.40	0.2	65.00	65.00	7.8	4,775	0.16%
2022/11/02	0	0.00	4	63.70	63.60	-4	4,769	-0.08%
2022/11/01	2	62.20	5	62.40	62.20	-3	4,755	-0.06%
2022/10/31	1	63.50	13	63.27	62.40	-12	4,775	-0.25%
2022/10/28	15	61.53	4	61.68	62.40	11	4,779	0.23%
2022/10/27	2	64.70	1	65.00	65.50	1	4,668	0.02%
2022/10/26	0	0.00	5	63.86	63.70	-5	4,718	-0.11%
2022/10/25	3	64.77	0	0.00	63.90	3	4,773	0.06%
2022/10/24	6	67.10	3	67.07	65.20	3	4,779	0.06%
2022/10/21	4	66.05	0	0.00	65.10	4	4,787	0.08%
2022/10/20	1	66.10	5	65.14	67.60	-4	4,789	-0.08%
2022/10/19	4	66.80	0	0.00	65.60	4	4,846	0.08%
2022/10/18	0	0.00	7	67.20	67.50	-7	4,834	-0.14%
2022/10/17	8	64.44	13	63.38	66.00	-5	4,872	-0.10%
2022/10/14	2	64.80	2	64.60	64.60	0	4,999	0.00%
2022/10/13	6	63.27	7	60.61	60.50	-1	5,060	-0.02%
2022/10/12	4	62.85	4	63.20	63.50	0	5,071	0.00%
2022/10/11	5	64.46	2	65.80	63.10	3	5,096	0.06%
2022/10/07	2	68.60	1	68.50	68.50	1	5,077	0.02%
2022/10/06	1	70.30	0	0.00	70.10	1	5,125	0.02%
2022/10/05	11	71.48	11	71.15	71.50	0	5,108	0.00%
2022/10/04	15	69.61	2	69.80	70.40	13	4,902	0.27%
2022/10/03	0	0.00	1	64.50	64.90	-1	4,804	-0.02%
2022/09/30	1	60.90	0	0.00	63.80	1	4,937	0.02%
2022/09/29	0	0.00	1	61.90	61.90	-1	5,048	-0.02%
2022/09/28	2	64.00	1	60.30	60.30	1	5,160	0.02%
2022/09/27	3	63.20	7	63.31	64.60	-4	5,367	-0.07%
2022/09/26	1	66.00	0	0.00	62.80	1	5,531	0.02%
2022/09/22	0	0.00	1	66.00	67.80	-1	5,973	-0.02%
2022/09/19	1	68.90	3	68.80	68.80	-2	6,173	-0.03%
2022/09/15	4	71.65	3	70.80	70.80	1	6,468	0.02%
2022/09/14	4	70.10	0	0.00	71.60	4	6,651	0.06%
2022/09/13	2	72.90	4	72.35	72.30	-2	6,813	-0.03%
2022/09/12	2	71.75	5	71.92	72.00	-3	6,959	-0.04%
2022/09/08	2	68.00	2	68.60	71.10	0	7,043	0.00%
2022/09/07	4	69.58	0	0.00	69.00	4	7,130	0.06%
2022/09/06	1	71.50	1	71.60	70.10	0	7,286	0.00%
2022/09/05	8	73.32	0	0.00	72.00	8	7,391	0.11%
2022/09/02	3	76.70	0	0.00	76.20	3	7,353	0.04%
2022/09/01	1	78.80	1	77.60	77.50	0	7,355	0.00%
2022/08/31	0	0.00	1	80.00	79.60	-1	7,426	-0.01%
2022/08/30	3	78.80	0	0.00	79.40	3	7,440	0.04%
2022/08/29	1	78.60	0	0.00	78.80	1	7,428	0.01%
2022/08/26	1	83.70	1	83.50	82.80	0	7,448	0.00%
2022/08/25	0	0.00	5	81.60	82.30	-5	7,486	-0.07%
2022/08/23	8	80.63	3.1	80.99	81.00	5	7,740	0.06%
2022/08/22	0	0.00	11	81.95	81.20	-11	7,891	-0.14%
2022/08/19	2	82.90	4	83.55	83.10	-2	7,889	-0.03%
2022/08/18	11	80.90	12	80.66	82.80	-1	7,910	-0.01%
2022/08/17	4	82.48	2	82.40	82.50	2	7,902	0.03%
2022/08/16	4.4	84.57	8	82.64	82.90	-3.6	8,001	-0.04%
2022/08/15	2	81.10	1	83.50	84.20	1	7,872	0.01%
2022/08/12	5	79.50	0	0.00	80.00	5	7,777	0.06%
2022/08/10	1	77.01	0	0.00	76.50	1	7,955	0.01%
2022/08/09	12	77.83	2	78.00	77.80	10	8,009	0.12%
2022/08/08	3	77.63	2	78.00	78.00	1	8,061	0.01%
2022/08/05	3	79.93	1	79.60	79.60	2	8,109	0.02%
2022/08/04	5	77.24	23	77.26	77.80	-18	8,163	-0.22%
2022/08/03	12	78.27	3	78.50	77.40	9	8,206	0.11%
2022/08/02	20	79.20	11	79.42	79.50	9	8,304	0.11%
2022/08/01	0	0.00	1	81.80	82.20	-1	8,384	-0.01%
2022/07/29	0	0.00	10	82.00	81.50	-10	8,425	-0.12%
2022/07/27	2	81.60	9	81.48	82.40	-7	8,678	-0.08%
2022/07/26	13	83.06	6	81.90	81.90	7	8,798	0.08%
2022/07/25	2	85.75	2	86.10	85.60	0	8,920	0.00%
2022/07/22	20	88.59	1.1	87.05	87.00	18.9	9,113	0.21%
2022/07/21	14	85.53	14	87.54	88.50	0	9,241	0.00%
2022/07/20	4	84.50	5	84.66	84.00	-1	9,196	-0.01%
2022/07/19	5.1	81.51	12	81.82	82.80	-6.9	9,297	-0.07%
2022/07/18	15	82.37	15	82.43	82.60	0	9,398	0.00%
2022/07/15	17	79.99	5	80.06	80.40	12	9,592	0.13%
2022/07/14	5	79.12	13	80.02	80.20	-8	9,771	-0.08%
2022/07/13	3	78.57	3	77.60	77.50	0	9,966	0.00%
2022/07/12	8	76.71	8	77.48	76.00	0	10,015	0.00%
2022/07/11	12	81.30	10	81.50	80.50	2	10,031	0.02%
2022/07/08	14	82.13	12	82.16	82.20	2	10,086	0.02%
2022/07/07	10	79.20	10	79.10	79.20	0	10,103	0.00%
2022/07/06	10	77.10	0	0.00	76.90	10	10,163	0.10%
2022/07/05	5	80.20	13	77.84	80.30	-8	10,364	-0.08%
2022/07/04	10	76.50	10	77.00	76.60	0	10,261	0.00%
2022/07/01	13	77.74	12	79.39	74.10	1	10,284	0.01%
2022/06/30	0	91.50	0	0.00	88.80	0	10,065	0.00%
2022/06/27	0	0.00	1	102.00	101.50	-1	10,126	-0.01%
2022/06/24	15	99.50	16	100.39	99.50	-1	10,231	-0.01%
2022/06/23	5	97.48	5	97.60	97.40	0	10,307	0.00%
2022/06/22	0	0.00	1	97.20	95.70	-1	10,628	-0.01%
2022/06/21	6	101.00	15	99.27	103.00	-9	11,029	-0.08%
2022/06/20	2	100.25	0	0.00	95.10	2	11,328	0.02%
2022/06/17	1	103.00	0	0.00	102.50	1	11,562	0.01%
2022/06/16	1	110.00	2	107.75	104.50	-1	11,948	-0.01%
2022/06/15	3	108.83	2	108.75	108.00	1	13,104	0.01%
2022/06/14	1	108.50	0	0.00	110.00	1	13,672	0.01%
2022/06/13	6	111.75	4	111.75	112.00	2	13,762	0.01%
2022/06/10	7	115.00	4	115.38	115.50	3	13,981	0.02%
2022/06/09	4	117.00	0	0.00	117.00	4	14,163	0.03%
2022/06/08	1	122.00	4	122.13	120.50	-3	14,185	-0.02%
2022/06/07	3	120.50	1	121.00	121.00	2	14,437	0.01%
2022/06/06	6	120.67	3	121.67	121.50	3	14,772	0.02%
2022/06/02	4	123.50	3	124.33	122.50	1	15,282	0.01%
2022/06/01	9.2	126.11	5	126.20	125.00	4.2	15,673	0.03%
2022/05/31	7	122.79	3	124.00	124.00	4	16,283	0.02%
2022/05/30	11	122.64	10	120.65	123.00	1	17,589	0.01%
2022/05/27	4	115.88	11	116.18	116.00	-7	17,808	-0.04%
2022/05/26	1	116.00	1	113.00	114.00	0	17,874	0.00%
2022/05/24	5	117.70	1	118.50	114.00	4	18,134	0.02%
2022/05/23	8	118.44	6	118.75	119.00	2	18,170	0.01%
2022/05/20	8	118.88	3	119.00	118.50	5	18,456	0.03%
2022/05/19	4	117.25	3	118.00	119.50	1	18,747	0.01%
2022/05/18	3	122.83	2	123.25	121.00	1	19,272	0.01%
2022/05/17	2	120.00	4	120.00	121.00	-2	19,361	-0.01%
2022/05/16	2	121.75	9	121.17	117.00	-7	19,571	-0.04%
2022/05/13	0	0.00	3	119.00	119.00	-3	19,507	-0.02%
2022/05/12	1	117.00	2	116.75	115.00	-1	19,454	-0.01%
2022/05/11	1	117.50	0	0.00	117.00	1	19,382	0.01%
2022/05/09	12	116.96	3	119.50	116.00	9	19,198	0.05%
2022/05/06	1	124.00	0	0.00	123.50	1	19,095	0.01%
2022/05/05	7	125.36	3	126.50	126.50	4	19,026	0.02%
2022/05/04	2	122.75	0	0.00	121.50	2	18,865	0.01%
2022/05/03	11	123.09	0	0.00	121.00	11	18,774	0.06%
2022/04/29	5	127.50	13	129.85	125.00	-8	18,676	-0.04%
2022/04/28	14	120.86	5	124.00	124.50	9	18,491	0.05%
2022/04/27	1	115.50	2	115.00	121.00	-1	18,314	-0.01%
2022/04/26	1	122.50	2	122.75	122.00	-1	18,132	-0.01%
2022/04/25	4	123.00	6	125.67	121.50	-2	18,061	-0.01%
2022/04/22	5	129.40	3	129.50	130.50	2	17,913	0.01%
2022/04/21	7	126.93	3	129.17	133.00	4	17,886	0.02%
2022/04/20	7	124.00	2	123.25	124.50	5	17,748	0.03%
2022/04/19	1	125.50	1	130.50	122.50	0	17,593	0.00%
2022/04/15	4	133.38	1	134.00	132.00	3	17,359	0.02%
2022/04/14	4	134.75	0	0.00	133.50	4	17,365	0.02%
2022/04/13	5	133.80	12	133.88	133.00	-7	17,319	-0.04%
2022/04/12	2	134.25	15	135.27	133.00	-13	17,198	-0.08%
2022/04/11	2	138.53	7	140.93	135.50	-5	17,021	-0.03%
2022/04/08	3	150.00	2	150.00	150.50	1	16,700	0.01%
2022/04/07	5	155.40	3	157.83	149.00	2	16,589	0.01%
2022/04/06	1	159.00	0	0.00	160.50	1	16,406	0.01%
2022/04/01	3	158.83	0	0.00	159.00	3	16,356	0.02%
2022/03/31	6	161.42	0	0.00	161.00	6	16,272	0.04%
2022/03/30	26	166.85	24	166.10	165.00	2	16,271	0.01%
2022/03/29	9	165.44	5	164.30	165.00	4	16,223	0.02%
2022/03/28	6	162.83	2	159.50	165.50	4	16,260	0.02%
2022/03/25	39	166.13	42	164.21	163.00	-3	16,180	-0.02%
2022/03/24	39	173.37	6	173.50	171.50	33	15,809	0.21%
2022/03/23	23	177.87	29.1	179.11	178.00	-6.1	15,302	-0.04%
2022/03/22	1.1	171.64	2	172.50	178.00	-0.9	14,991	-0.01%
2022/03/21	9	175.33	6	178.25	173.50	3	14,718	0.02%
2022/03/18	24	176.56	20.7	177.05	176.50	3.3	14,344	0.02%
2022/03/17	2	171.75	22	172.52	174.00	-20	13,091	-0.15%
2022/03/16	3	157.67	6	157.92	158.50	-3	12,472	-0.02%
2022/03/15	3	155.17	4	160.38	153.50	-1	12,314	-0.01%
2022/03/14	21	159.00	23	159.50	164.00	-2	12,172	-0.02%
2022/03/11	12.3	156.76	4	158.25	157.50	8.3	12,204	0.07%
2022/03/10	6	158.50	6	159.92	158.50	0	12,308	0.00%
2022/03/09	6.1	158.85	1	161.50	153.50	5.1	12,373	0.04%
2022/03/08	11.3	161.27	5	161.00	157.00	6.3	12,531	0.05%
2022/03/07	7	160.50	0	0.00	162.00	7	12,232	0.06%
2022/03/04	12	172.50	8	173.00	169.00	4	11,928	0.03%
2022/03/03	22	170.82	25	170.98	171.50	-3	11,303	-0.03%
2022/03/02	9	159.33	6	157.92	160.00	3	10,054	0.03%
2022/03/01	0	0.00	6	149.67	148.50	-6	9,749	-0.06%
2022/02/25	3	146.50	0	0.00	143.50	3	9,824	0.03%
2022/02/24	2	144.50	0	0.00	141.50	2	9,881	0.02%
2022/02/23	18	151.31	17	152.06	151.00	1	10,236	0.01%
2022/02/22	7	151.79	3	156.50	151.50	4	10,368	0.04%
2022/02/21	3	162.83	7	164.86	161.00	-4	10,231	-0.04%
2022/02/18	20	161.63	25	160.90	162.50	-5	10,224	-0.05%
2022/02/17	6	154.83	1	153.00	151.50	5	9,904	0.05%
2022/02/16	2	149.75	6	152.08	155.50	-4	9,991	-0.04%
2022/02/14	0	0.00	1	143.48	142.00	-1	10,733	-0.01%
2022/02/11	0	147.50	0	0.00	147.00	0	10,937	0.00%
2022/02/08	1	146.50	1	147.50	146.00	0	11,481	0.00%
2022/02/07	0	0.00	2	142.00	143.00	-2	11,584	-0.02%
2022/01/24	1	140.50	0	0.00	140.50	1	12,678	0.01%
2022/01/21	1	142.00	0	0.00	139.00	1	13,031	0.01%
2022/01/18	1	152.00	0	0.00	148.00	1	13,849	0.01%
2022/01/17	2	147.50	0	0.00	150.00	2	14,101	0.01%
2022/01/14	0	0.00	1	145.00	149.50	-1	14,265	-0.01%
2022/01/11	1	150.50	2	145.00	145.00	-1	14,569	-0.01%
2022/01/10	2	152.50	0	0.00	152.00	2	14,535	0.01%
2022/01/07	4	149.63	2	151.00	148.50	2	14,682	0.01%
2022/01/06	0	0.00	1	156.50	155.00	-1	14,744	-0.01%
2022/01/05	2	159.50	0	0.00	158.00	2	14,851	0.01%
2022/01/04	2	163.25	0	0.00	161.50	2	14,915	0.01%
2021/12/29	2	164.75	3	163.33	163.00	-1	15,371	-0.01%
2021/12/28	10	166.00	11	165.50	165.50	-1	15,706	-0.01%
2021/12/27	1	166.50	1	168.00	168.00	0	16,035	0.00%
2021/12/24	4	168.00	1	166.50	165.50	3	16,183	0.02%
2021/12/23	3	166.33	4	168.50	169.00	-1	16,265	-0.01%
2021/12/22	52	169.88	58	170.94	165.00	-6	16,277	-0.04%
2021/12/21	3	166.00	3	166.33	164.50	0	16,226	0.00%
2021/12/20	6	164.00	1	165.50	163.50	5	16,291	0.03%
2021/12/17	1	163.00	0	0.00	163.50	1	16,348	0.01%
2021/12/16	2	164.75	5	166.80	167.50	-3	16,456	-0.02%
2021/12/15	1	158.50	0	0.00	161.00	1	16,484	0.01%
2021/12/14	2	154.00	0	0.00	154.00	2	16,523	0.01%
2021/12/10	1	160.00	10	160.00	159.00	-9	16,904	-0.05%
2021/12/08	1	169.00	3	165.00	164.00	-2	17,062	-0.01%
2021/12/07	4	170.25	4	166.38	166.00	0	17,168	0.00%
2021/12/06	1	170.50	7.2	173.39	173.00	-6.2	17,134	-0.04%
2021/12/03	8	172.50	1	171.00	171.00	7	17,146	0.04%
2021/12/02	14	170.11	19	169.26	167.00	-5	17,226	-0.03%
2021/12/01	2.2	166.50	10	163.05	167.50	-7.8	16,882	-0.05%
2021/11/30	1	162.50	0	0.00	161.00	1	16,847	0.01%
2021/11/29	2	152.50	6	155.33	156.00	-4	17,080	-0.02%
2021/11/26	1	158.00	3	158.00	155.50	-2	17,360	-0.01%
2021/11/25	2	160.50	1	158.50	158.50	1	17,456	0.01%
2021/11/24	9	161.78	2	161.00	162.00	7	17,501	0.04%
2021/11/23	3	160.17	1	159.00	161.00	2	17,568	0.01%
2021/11/22	3	167.33	12	166.33	165.00	-9	17,742	-0.05%
2021/11/19	13	160.85	10	158.75	157.00	3	17,541	0.02%
2021/11/18	8	164.88	2	166.50	164.00	6	17,641	0.03%
2021/11/17	3	164.00	3	165.50	165.00	0	17,841	0.00%
2021/11/16	2	163.25	4	161.38	163.50	-2	18,130	-0.01%
2021/11/15	1	160.00	2	162.25	158.00	-1	18,522	-0.01%
2021/11/12	2	158.99	2	158.25	156.50	0	19,245	0.00%
2021/11/11	56	156.24	53	157.26	155.00	3	19,449	0.02%
2021/11/10	4	147.25	2	151.50	151.50	2	19,775	0.01%
2021/11/09	4	144.63	6	147.67	148.50	-2	20,183	-0.01%
2021/11/08	3	141.83	2	139.00	139.00	1	20,294	0.00%
2021/11/05	11	143.36	10.4	144.33	144.50	0.6	20,862	0.00%
2021/11/04	3	143.67	17	143.03	141.50	-14	21,186	-0.07%
2021/11/03	15	144.27	2	143.00	144.00	13	21,558	0.06%
2021/11/02	2	146.75	0	0.00	143.00	2	21,513	0.01%
2021/11/01	0	0.00	7	149.93	147.50	-7	21,303	-0.03%
2021/10/29	24	144.23	20	143.05	142.50	4	21,128	0.02%
2021/10/28	16	141.44	25	140.92	142.50	-9	20,966	-0.04%
2021/10/27	1	134.00	4	134.25	134.50	-3	20,899	-0.01%
2021/10/26	4	133.38	7	132.43	130.50	-3	21,149	-0.01%
2021/10/25	6	129.75	5	129.90	132.00	1	21,707	0.00%
2021/10/22	16	125.28	17	125.82	128.00	-1	22,361	0.00%
2021/10/21	7	125.07	9	124.06	123.00	-2	23,211	-0.01%
2021/10/20	13	121.46	11	119.41	120.00	2	23,493	0.01%
2021/10/19	1	120.00	0	0.00	121.00	1	25,066	0.00%
2021/10/18	1	118.00	1	116.50	118.50	0	26,206	0.00%
2021/10/15	12	118.96	2	118.50	118.00	10	27,347	0.04%
2021/10/14	1	114.50	1	117.00	116.50	0	28,322	0.00%
2021/10/13	3	112.67	3	113.83	111.50	0	28,502	0.00%
2021/10/08	1	125.00	0	0.00	119.50	1	28,733	0.00%
2021/10/07	4	123.00	4	123.88	123.00	0	28,944	0.00%
2021/10/06	5	120.90	17	121.18	117.50	-12	29,236	-0.04%
2021/10/05	9	115.33	7	115.29	119.50	2	29,528	0.01%
2021/10/04	1	114.00	8	115.38	113.00	-7	29,546	-0.02%
2021/09/30	11	130.73	3	126.67	131.00	8	30,246	0.03%
2021/09/29	1	129.50	0	0.00	129.00	1	30,977	0.00%
2021/09/28	52	135.46	54	136.46	132.50	-2	32,629	-0.01%
2021/09/27	56	136.49	59	135.06	136.00	-3	33,739	-0.01%
2021/09/24	4	131.25	6	130.83	132.00	-2	34,646	-0.01%
2021/09/23	2	129.25	1	131.00	127.00	1	35,414	0.00%
2021/09/22	0	0.00	1	130.00	130.00	-1	35,954	0.00%
2021/09/17	14	132.68	2	133.00	133.00	12	37,050	0.03%
2021/09/16	1	127.50	0	0.00	128.00	1	38,257	0.00%
2021/09/15	1	128.00	3	129.00	126.00	-2	38,955	-0.01%
2021/09/14	2	135.00	1	133.00	132.50	1	38,952	0.00%
2021/09/13	7	140.86	14	140.07	137.00	-7	38,962	-0.02%
2021/09/10	6	136.67	7	137.93	141.00	-1	39,056	0.00%
2021/09/09	3	135.33	6	135.75	138.00	-3	38,969	-0.01%
2021/09/08	9	134.33	6	133.83	134.00	3	38,931	0.01%
2021/09/07	9	134.17	3	132.17	133.50	6	38,964	0.02%
2021/09/06	4	138.38	0	0.00	136.50	4	38,825	0.01%
2021/09/03	5	140.80	11	140.09	139.00	-6	38,888	-0.02%
2021/09/02	13	146.04	1	147.00	140.00	12	38,937	0.03%
2021/09/01	9	144.61	6.8	143.53	148.00	2.2	38,896	0.01%
2021/08/31	2	139.50	1	140.50	140.00	1	38,843	0.00%
2021/08/27	3	139.83	4	137.75	139.00	-1	39,411	0.00%
2021/08/26	6	141.42	4.2	139.17	140.00	1.8	39,495	0.00%
2021/08/25	9	139.83	10	140.05	142.00	-1	39,566	0.00%
2021/08/24	6	140.42	3	139.50	135.50	3	40,059	0.01%
2021/08/23	2	137.75	4	139.75	140.00	-2	40,213	0.00%
2021/08/20	11	134.55	7	133.77	133.00	4	40,683	0.01%
2021/08/19	8	134.31	10	134.26	130.50	-2	40,705	-0.01%
2021/08/18	5	135.90	6	135.08	143.00	-1	41,179	0.00%
2021/08/17	4	139.87	2	132.75	132.50	2	41,023	0.00%
2021/08/16	7	140.21	7	139.79	143.50	0	41,087	0.00%
2021/08/13	11	141.77	4	144.00	140.50	7	40,593	0.02%
2021/08/12	3	158.50	5	156.90	156.00	-2	40,534	0.00%
2021/08/11	7	163.41	3	162.33	160.00	4	40,888	0.01%
2021/08/10	5	171.10	8	172.00	173.00	-3	40,474	-0.01%
2021/08/09	8.2	172.62	4	175.38	170.00	4.2	40,505	0.01%
2021/08/06	4	183.00	5	183.40	182.50	-1	40,913	0.00%
2021/08/05	5	181.02	6	182.50	185.00	-1	41,731	0.00%
2021/08/04	6	185.67	3	187.17	182.00	3	42,340	0.01%
2021/08/03	8	185.06	7	185.57	185.50	1	42,249	0.00%
2021/08/02	8.1	186.50	13	187.08	183.00	-4.9	42,628	-0.01%
2021/07/30	14.1	186.71	11	187.50	180.50	3.1	42,590	0.01%
2021/07/29	20	179.43	39	183.92	188.50	-19	42,758	-0.04%
2021/07/28	20	180.15	8	181.63	175.00	12	42,512	0.03%
2021/07/27	49	208.70	57	205.37	194.00	-8	42,076	-0.02%
2021/07/26	9	202.22	12.2	202.68	201.50	-3.2	41,419	-0.01%
2021/07/23	44	199.85	55	201.80	197.00	-11	41,083	-0.03%
2021/07/22	8	186.13	30	191.62	196.50	-22	39,927	-0.06%
2021/07/21	10.2	181.16	24	181.44	179.00	-13.8	38,802	-0.04%
2021/07/20	9	175.88	19.1	177.03	173.00	-10.1	37,735	-0.03%
2021/07/19	5	166.20	2	166.50	172.50	3	36,614	0.01%
2021/07/16	6	165.17	2	166.75	163.50	4	36,415	0.01%
2021/07/15	4	162.50	2	160.75	164.50	2	36,323	0.01%
2021/07/14	6	157.17	5	158.40	159.00	1	36,166	0.00%
2021/07/13	8	172.00	11	163.95	162.00	-3	35,852	-0.01%
2021/07/12	12	171.63	2	170.50	171.00	10	35,506	0.03%
2021/07/09	8	165.00	8	165.38	164.50	0	35,077	0.00%
2021/07/08	3	167.67	5	166.70	166.00	-2	34,874	-0.01%
2021/07/07	19	170.26	12	172.17	165.00	7	35,149	0.02%
2021/07/06	9	174.67	12	173.54	172.50	-3	35,027	-0.01%
2021/07/05	50	181.96	24	182.00	170.00	26	35,270	0.07%
2021/07/02	16	165.53	26	167.33	174.00	-10	34,121	-0.03%
2021/07/01	131.1	166.48	112	168.18	158.50	19.1	33,859	0.06%	大買/大賣/
2021/06/30	10	159.05	22.1	159.09	163.00	-12.1	33,203	-0.04%
2021/06/29	7	154.00	15	153.43	154.00	-8	32,843	-0.02%
2021/06/28	19	154.24	24	153.65	154.00	-5	32,911	-0.02%
2021/06/25	19	142.34	36	143.63	146.50	-17	32,506	-0.05%
2021/06/24	27	133.80	18	136.22	136.00	9	31,619	0.03%
2021/06/23	1	126.50	10	129.60	133.00	-9	30,984	-0.03%
2021/06/22	5	122.00	14	123.43	121.00	-9	31,097	-0.03%
2021/06/21	2	120.25	6	124.33	120.50	-4	31,263	-0.01%
2021/06/18	6	130.17	11	129.27	129.00	-5	31,803	-0.02%
2021/06/17	5	129.00	2	128.50	131.50	3	31,874	0.01%
2021/06/16	3	130.00	0	0.00	129.50	3	31,976	0.01%
2021/06/15	10	134.50	1	135.50	136.00	9	32,598	0.03%
2021/06/11	4	134.25	4	133.00	131.00	0	32,521	0.00%
2021/06/10	1	132.50	5	134.00	132.00	-4	33,066	-0.01%
2021/06/09	10	131.10	12	131.54	131.50	-2	33,186	-0.01%
2021/06/08	9	131.83	5	135.50	130.50	4	33,157	0.01%
2021/06/07	12	135.25	7	133.50	135.50	5	33,082	0.02%
2021/06/04	19	135.63	27.3	135.75	139.00	-8.3	32,754	-0.03%
2021/06/03	2	135.25	1	137.00	135.50	1	32,674	0.00%
2021/06/02	6	135.24	3	133.50	134.50	3	32,743	0.01%
2021/06/01	13	139.62	29	141.79	136.50	-16	32,623	-0.05%
2021/05/31	7.1	134.93	2	135.25	134.00	5.1	32,109	0.02%
2021/05/28	15	134.00	13	134.31	135.00	2	32,079	0.01%
2021/05/27	27	127.96	20	127.48	126.50	7	31,786	0.02%
2021/05/26	49	130.63	31	131.82	126.00	18	31,719	0.06%
2021/05/25	55	122.18	42	123.56	128.50	13	31,670	0.04%
2021/05/24	1	115.50	2	117.00	117.00	-1	31,912	0.00%
2021/05/21	16	103.31	20	104.25	106.50	-4	32,155	-0.01%
2021/05/20	10.1	103.29	3	103.00	101.50	7.1	31,940	0.02%
2021/05/19	7	110.50	8	111.81	112.50	-1	31,854	0.00%
2021/05/18	2	105.50	5	105.00	107.00	-3	31,891	-0.01%
2021/05/17	7	102.70	0	0.00	97.70	7	32,241	0.02%
2021/05/14	98	118.42	101	116.99	108.50	-3	31,922	-0.01%	大賣/
2021/05/13	14	114.50	12	115.38	115.00	2	31,103	0.01%
2021/05/12	8	114.56	4	116.75	112.00	4	30,227	0.01%
2021/05/11	17	125.26	0	0.00	124.00	17	29,540	0.06%
2021/05/10	15	140.93	9	142.44	137.50	6	29,435	0.02%
2021/05/07	3	132.50	10	135.75	139.50	-7	28,925	-0.02%
2021/05/06	8	128.56	7	129.86	127.00	1	28,709	0.00%
2021/05/05	13	126.77	4	130.88	123.00	9	28,203	0.03%
2021/05/04	10	138.20	5.5	143.59	136.50	4.5	27,815	0.02%
2021/05/03	17	157.62	7	154.00	151.50	10	27,521	0.04%
2021/04/29	25	167.14	23.2	168.69	168.00	1.8	27,241	0.01%
2021/04/28	6.5	165.08	7.2	167.29	165.00	-0.7	27,134	0.00%
2021/04/27	1	164.50	1	164.50	164.50	0	26,958	0.00%
2021/04/26	0	0.00	16	157.38	161.50	-16	27,069	-0.06%
2021/04/23	2.1	144.95	0	0.00	150.00	2.1	27,253	0.01%
2021/04/22	14	147.79	1	154.00	145.00	13	27,692	0.05%
2021/04/21	2	149.50	0	0.00	153.00	2	28,505	0.01%
2021/04/20	0	0.00	3.3	147.00	147.00	-3.3	28,550	-0.01%
2021/04/19	0	0.00	1	138.00	142.00	-1	28,673	0.00%
2021/04/16	2	141.75	7	142.07	139.50	-5	28,936	-0.02%
2021/04/15	2	136.00	1	137.00	137.00	1	29,104	0.00%
2021/04/14	2.1	134.07	2	131.25	138.00	0.1	29,421	0.00%
2021/04/13	13	140.73	16	143.25	137.50	-3	29,575	-0.01%
2021/04/12	5	137.40	6	138.33	137.00	-1	29,131	0.00%
2021/04/09	34	137.41	29	134.67	131.50	5	28,986	0.02%
2021/04/08	6	131.42	32	134.39	136.00	-26	28,283	-0.09%
2021/04/07	30.2	119.65	21	122.31	124.00	9.2	28,316	0.03%
2021/04/06	54	112.04	105	111.40	116.00	-51	28,187	-0.18%	大賣/
2021/04/01	60	108.39	8	106.38	105.50	52	28,751	0.18%
2021/03/31	60	106.23	110	105.44	104.00	-50	28,576	-0.17%	大賣/
2021/03/30	167	99.79	133	99.83	101.50	34	28,154	0.12%	大買/大賣/
2021/03/29	60	96.36	64	96.98	95.70	-4	27,520	-0.01%
2021/03/26	8	92.11	42	92.30	93.70	-34	27,331	-0.12%
2021/03/25	19	91.39	1	92.00	90.60	18	27,332	0.07%
2021/03/24	10	95.98	5	96.50	95.30	5	27,472	0.02%
2021/03/23	22	97.17	27	98.55	95.30	-5	27,384	-0.02%
2021/03/22	12	94.18	9	93.93	93.80	3	26,705	0.01%
2021/03/19	7	93.20	11	93.51	93.70	-4	26,856	-0.01%
2021/03/18	24	93.75	124	94.14	94.00	-100	26,880	-0.37%	大賣/
2021/03/17	22	89.37	17	90.06	90.00	5	26,435	0.02%
2021/03/16	38	92.09	15	92.51	89.50	23	26,542	0.09%
2021/03/15	10	89.30	31	90.20	90.10	-21	26,602	-0.08%
2021/03/12	50	87.61	5	88.38	86.70	45	26,703	0.17%
2021/03/11	5	86.62	14	87.46	89.00	-9	27,580	-0.03%
2021/03/10	5	85.66	11	86.60	84.50	-6	28,013	-0.02%
2021/03/09	6	85.78	2	86.14	85.10	4	28,215	0.01%
2021/03/08	8	87.44	10	90.18	86.20	-2	28,994	-0.01%
2021/03/05	2	85.20	6	87.15	87.00	-4	29,820	-0.01%
2021/03/04	10	89.36	5	89.10	87.80	5	29,933	0.02%
2021/03/03	17	87.03	62	88.49	90.60	-45	29,980	-0.15%
2021/03/02	123	93.15	62.1	95.61	86.80	61	30,062	0.20%	大買/
2021/02/26	12.1	90.67	11	90.91	91.40	1.1	29,945	0.00%
2021/02/25	90	91.58	27	91.24	90.60	63	30,326	0.21%
2021/02/24	36	92.22	15	92.24	92.10	21	30,487	0.07%
2021/02/23	25	84.24	68	84.00	86.00	-43	29,911	-0.14%
2021/02/22	101	80.61	54	81.01	82.30	47	29,065	0.16%	大買/
2021/02/19	11	74.09	14	74.62	74.90	-3	28,805	-0.01%
2021/02/18	7	71.94	13	71.69	72.60	-6	28,339	-0.02%
2021/02/17	0	0.00	19	68.89	69.10	-19	27,549	-0.07%
2021/02/05	4	62.63	13	62.82	62.90	-9	26,889	-0.03%
2021/02/04	2	62.60	32	62.26	62.30	-30	26,811	-0.11%
2021/02/03	1	62.00	36	61.52	61.50	-35	26,732	-0.13%
2021/02/02	2	60.75	3.5	61.31	61.00	-1.5	26,724	-0.01%
2021/02/01	4	59.45	3	59.23	59.60	1	26,712	0.00%
2021/01/29	1	60.00	2	58.30	58.50	-1	26,606	0.00%
2021/01/28	16	59.25	1	59.50	59.00	15	26,521	0.06%
2021/01/27	1	61.90	14	62.03	61.90	-13	26,408	-0.05%
2021/01/26	2	61.85	2	64.25	62.50	0	26,334	0.00%
2021/01/25	3	61.73	3	62.00	63.50	0	26,208	0.00%
2021/01/22	52	63.08	0	0.00	63.00	52	26,023	0.20%
2021/01/21	26	62.57	11	63.06	63.00	15	25,907	0.06%
2021/01/20	3	64.13	13	64.96	61.90	-10	25,707	-0.04%
2021/01/19	4	67.50	101	67.30	65.30	-97	25,404	-0.38%	大賣/
2021/01/18	107	66.13	3	65.93	66.10	104	25,198	0.41%	大買/鉅額交易
2021/01/15	5	67.16	13	67.05	66.00	-8	24,967	-0.03%
2021/01/14	20	67.06	32	68.36	69.50	-12	24,560	-0.05%
2021/01/13	3	63.07	30	62.90	64.20	-27	23,805	-0.11%
2021/01/12	8	63.94	2	63.90	61.90	6	23,653	0.03%
2021/01/11	3	64.57	5	64.30	64.20	-2	23,474	-0.01%
2021/01/08	9	63.60	5	63.34	63.50	4	23,227	0.02%
2021/01/07	4	62.30	10	64.17	64.30	-6	23,033	-0.03%
2021/01/06	2	62.35	8	62.04	61.60	-6	22,772	-0.03%
2021/01/05	4	64.70	2	64.30	63.40	2	22,621	0.01%
2021/01/04	12	66.08	27	65.57	66.00	-15	22,408	-0.07%
2020/12/31	10	64.39	5	64.62	64.70	5	21,919	0.02%
2020/12/30	27	63.73	13	63.93	63.70	14	21,457	0.07%
2020/12/29	43	65.25	33	63.56	62.10	10	20,765	0.05%
2020/12/28	10	64.64	38	65.50	65.80	-28	19,867	-0.14%
2020/12/25	1	59.20	9	59.49	59.90	-8	18,841	-0.04%
2020/12/24	22	58.59	19	58.61	57.90	3	18,434	0.02%
2020/12/23	3	56.00	1	57.50	57.50	2	18,058	0.01%
2020/12/22	11	57.45	1	58.00	55.50	10	17,830	0.06%
2020/12/21	2	56.60	50.5	56.69	56.10	-48.5	17,535	-0.28%
2020/12/18	25	58.40	25	58.04	57.50	0	17,267	0.00%
2020/12/17	3	55.90	2	56.00	56.30	1	16,651	0.01%
2020/12/16	2	55.70	0	0.00	55.20	2	16,400	0.01%
2020/12/15	1	56.00	4	55.43	54.60	-3	16,209	-0.02%
2020/12/14	14	57.61	9	58.08	56.80	5	15,845	0.03%
2020/12/11	8	57.06	14	57.94	57.40	-6	15,579	-0.04%
2020/12/10	12	59.25	4	59.28	58.60	8	15,224	0.05%
2020/12/09	14	61.01	4	61.30	60.40	10	14,889	0.07%
2020/12/08	5	59.16	0	0.00	59.00	5	14,047	0.04%
2020/12/07	8	59.64	16	59.53	60.10	-8	13,521	-0.06%
2020/12/04	11	55.55	3	55.83	54.70	8	12,300	0.07%
2020/12/03	7	54.34	5	54.02	53.90	2	11,514	0.02%
2020/12/02	25	56.16	24	55.78	55.20	1	11,077	0.01%
2020/12/01	17	52.85	23	53.65	55.50	-6	9,964	-0.06%
2020/11/30	10	51.29	11	51.46	50.50	-1	8,748	-0.01%
2020/11/27	15	50.03	16	50.56	50.30	-1	8,301	-0.01%
2020/11/26	2	50.30	10.2	51.64	50.00	-8.2	7,875	-0.10%
2020/11/25	40	49.90	41	48.36	49.00	-1	7,248	-0.01%
2020/11/24	64	51.64	49	50.03	49.70	15	6,773	0.22%
2020/11/23	57	49.10	12	49.75	51.30	45	5,808	0.77%
2020/11/20	4	45.46	10	46.63	46.65	-6	4,521	-0.13%
2020/11/19	0	0.00	2	42.63	42.45	-2	3,918	-0.05%
2020/11/17	0	0.00	4	42.45	41.80	-4	3,919	-0.10%
2020/11/16	2	42.15	0	0.00	42.20	2	3,987	0.05%
2020/11/13	1	40.95	0	0.00	41.40	1	4,071	0.02%
2020/11/12	1	40.80	0	0.00	41.35	1	4,204	0.02%
2020/11/11	2	41.60	0	0.00	41.85	2	4,148	0.05%
2020/11/09	0	0.00	5	42.98	43.70	-5	4,027	-0.12%
2020/11/03	0	0.00	3	41.15	41.10	-3	3,727	-0.08%
2020/11/02	1	40.90	0	0.00	40.60	1	3,749	0.03%
2020/10/27	2	42.40	1	42.25	42.20	1	3,696	0.03%
2020/10/26	0	0.00	15	42.80	42.50	-15	3,671	-0.41%
2020/10/21	15	42.50	3	42.32	42.75	12	3,440	0.35%
2020/10/19	0	0.00	3	41.30	41.60	-3	3,252	-0.09%
2020/10/14	7	40.83	20	40.60	40.80	-13	3,161	-0.41%
2020/10/13	0	0.00	15	39.86	40.45	-15	3,027	-0.50%
2020/10/08	0	0.00	0.3	37.50	37.70	-0.3	2,776	-0.01%
2020/09/29	0	0.00	20	37.00	36.80	-20	3,301	-0.61%
2020/09/11	1	36.60	0	0.00	36.55	1	3,336	0.03%
2020/09/02	2	36.75	0	0.00	36.70	2	3,618	0.06%
2020/08/28	1	36.25	1	36.30	36.40	0	3,821	0.00%
2020/08/20	10	37.00	0	0.00	35.80	10	4,089	0.24%
2020/08/19	12	39.22	0	0.00	38.70	12	4,086	0.29%
2020/08/18	32	40.61	6	40.83	41.00	26	3,993	0.65%
2020/08/12	1	39.50	0	0.00	39.30	1	4,163	0.02%
2020/08/05	0	0.00	1	40.30	40.40	-1	5,266	-0.02%
2020/08/03	1	40.80	1	40.00	40.00	0	5,469	0.00%
2020/07/31	0	0.00	6	39.64	39.80	-6	5,515	-0.11%
2020/07/24	2	38.65	0	0.00	38.70	2	6,251	0.03%
2020/07/23	50	39.50	0	0.00	39.50	50	6,521	0.77%
2020/07/22	0	0.00	3.2	39.39	39.40	-3.2	6,545	-0.05%
2020/07/21	0	0.00	1	39.05	38.95	-1	6,536	-0.02%
2020/07/17	0	0.00	1	37.50	37.05	-1	6,498	-0.02%
2020/07/15	4	38.10	0	0.00	37.40	4	6,545	0.06%
2020/07/14	1	37.50	0	0.00	37.65	1	6,611	0.02%
2020/07/10	7	39.08	0	0.00	38.45	7	6,730	0.10%
2020/07/09	2	42.20	13	42.35	40.40	-11	6,717	-0.16%
2020/07/08	0	0.00	6	39.85	40.05	-6	6,447	-0.09%
2020/07/07	2	39.50	0	0.00	39.35	2	6,435	0.03%
2020/07/03	10	39.35	17	39.29	39.10	-7	6,373	-0.11%
2020/07/02	18	39.48	0	0.00	40.20	18	6,358	0.28%
2020/06/18	2	38.05	0	0.00	38.50	2	6,309	0.03%
2020/06/15	0	0.00	50	39.00	38.00	-50	6,365	-0.79%
2020/06/11	4	40.00	0	0.00	39.30	4	6,338	0.06%
2020/06/10	2	41.95	0	0.00	42.50	2	6,222	0.03%
2020/06/09	1	42.40	5	42.27	42.00	-4	6,293	-0.06%
2020/06/08	0	0.00	2	41.90	41.85	-2	6,372	-0.03%
2020/06/05	2	42.80	2	42.65	42.40	0	6,500	0.00%
2020/06/04	3	42.38	1	42.15	42.25	2	6,432	0.03%
2020/06/03	2	41.95	1	42.05	42.05	1	6,363	0.02%
2020/05/29	1	40.50	0	0.00	40.85	1	6,151	0.02%
2020/05/27	3	40.88	3	40.92	40.60	0	6,104	0.00%
2020/05/26	2	40.75	1	41.05	41.40	1	6,071	0.02%
2020/05/21	1	41.60	3	41.68	42.15	-2	5,818	-0.03%
2020/05/19	2	42.58	2	42.68	42.75	0	5,728	0.00%
2020/05/18	2	42.60	0	0.00	41.75	2	5,597	0.04%
2020/05/15	56	43.05	5.2	43.19	42.60	50.8	5,475	0.93%
2020/05/14	0	0.00	1	43.40	42.00	-1	4,877	-0.02%
2020/05/13	1	42.00	1	42.40	42.95	0	4,760	0.00%
2020/05/12	3	42.73	0	0.00	43.20	3	4,578	0.07%
2020/05/11	1	42.15	3	41.47	41.20	-2	4,449	-0.05%
2020/05/08	1	42.80	4	43.10	42.50	-3	4,333	-0.07%
2020/05/07	0	0.00	4	42.20	42.20	-4	4,200	-0.10%
2020/05/06	1	41.50	60	41.41	41.40	-59	4,096	-1.44%
2020/05/05	0	41.80	1	41.80	41.80	-1	4,017	-0.02%
2020/05/04	60	41.35	2	40.00	41.40	58	3,911	1.48%
2020/04/30	0	0.00	1	41.60	41.00	-1	3,808	-0.03%
2020/04/29	1	41.10	6	41.08	40.80	-5	3,629	-0.14%
2020/04/28	1	39.80	3	40.13	40.10	-2	3,359	-0.06%
2020/04/27	0	0.00	20	37.15	37.80	-20	3,115	-0.64%
2020/04/24	0	0.00	2	37.50	36.75	-2	3,089	-0.06%
2020/04/21	0	0.00	16	35.98	36.25	-16	3,107	-0.51%
2020/04/17	0	0.00	2	36.00	35.80	-2	3,186	-0.06%
2020/04/16	10	35.33	3	35.98	35.85	7	3,137	0.22%
2020/04/15	7	35.22	0	0.00	34.55	7	3,158	0.22%
2020/04/09	0	0.00	1	31.90	32.20	-1	3,138	-0.03%
2020/04/07	0	0.00	2	31.05	31.15	-2	3,257	-0.06%
2020/04/06	0	0.00	25	29.55	30.40	-25	3,275	-0.76%
2020/03/31	1	28.60	0	0.00	28.30	1	3,464	0.03%
2020/03/26	1	27.50	0	0.00	27.60	1	3,943	0.03%
2020/03/20	12	25.10	1	25.75	25.95	11	4,954	0.22%
2020/03/19	0	0.00	11	24.06	24.05	-11	4,945	-0.22%
2020/03/18	10	27.78	0	0.00	26.70	10	4,927	0.20%
2020/03/16	4	30.11	1	28.65	28.50	3	4,911	0.06%
2020/03/13	1	29.25	6	29.35	30.50	-5	4,885	-0.10%
2020/03/12	24	33.07	1	33.15	32.50	23	4,786	0.48%
2020/03/11	3	36.65	11	36.37	36.00	-8	4,664	-0.17%
2020/03/09	4	33.88	0	0.00	33.85	4	4,461	0.09%
2020/03/04	0	0.00	1	36.00	35.85	-1	4,361	-0.02%
2020/02/27	2	33.98	0	0.00	34.35	2	4,324	0.05%
2020/02/26	21	35.43	0	0.00	35.05	21	4,297	0.49%
2020/02/21	1	36.45	0	0.00	36.05	1	4,250	0.02%
2020/02/20	1	35.95	3	36.53	36.95	-2	4,202	-0.05%
2020/02/17	1	35.50	1	35.75	35.75	0	4,127	0.00%
2020/02/14	1	35.55	1	36.00	36.00	0	4,107	0.00%
2020/02/13	1	35.15	3	35.43	35.30	-2	4,068	-0.05%
2020/02/12	1	35.05	0	0.00	35.15	1	4,048	0.02%
2020/02/10	2	33.45	1	33.80	33.70	1	4,016	0.02%
2020/02/07	2	34.23	1	34.01	34.00	1	4,012	0.02%
2020/02/05	0	0.00	2	34.40	34.55	-2	3,978	-0.05%
2020/02/04	2	34.30	0	0.00	34.40	2	3,949	0.05%
2020/01/30	0	0.00	2	34.85	34.15	-2	3,855	-0.05%
2020/01/15	1	38.70	0	0.00	38.65	1	3,685	0.03%
2020/01/14	6	38.53	3	39.47	39.55	3	3,599	0.08%
2020/01/10	1	38.15	0	0.00	38.20	1	3,435	0.03%
2020/01/09	0	0.00	1	38.50	38.40	-1	3,388	-0.03%
2020/01/08	0	0.00	50	38.15	37.70	-50	3,270	-1.53%
2020/01/07	0	0.00	11	36.91	37.90	-11	3,176	-0.35%
2019/12/30	1	38.65	0	0.00	38.70	1	2,813	0.04%
2019/12/27	7	39.36	3	38.68	38.80	4	2,764	0.14%
2019/12/26	0	0.00	1	38.80	38.60	-1	2,610	-0.04%
2019/12/25	6	39.55	5	39.71	39.70	1	2,519	0.04%
2019/12/24	1	39.05	2	38.83	38.60	-1	2,254	-0.04%
2019/12/20	0	38.10	0	0.00	38.30	0	2,003	0.00%
2019/12/19	7	37.81	10	38.26	38.80	-3	1,924	-0.16%
2019/12/18	4	35.30	9	36.18	36.95	-5	1,432	-0.35%
2019/12/09	0	0.00	2	32.50	32.15	-2	957	-0.21%
2019/12/06	1	32.65	0	0.00	32.65	1	966	0.10%
2019/12/05	0	0.00	1	32.45	32.45	-1	972	-0.10%
2019/11/27	50	32.60	0	0.00	32.80	50	1,156	4.32%
2019/11/25	0	0.00	1	32.15	32.00	-1	1,140	-0.09%
2019/11/21	10	31.50	0	0.00	31.90	10	1,138	0.88%
2019/11/18	2	31.80	0	0.00	31.65	2	1,160	0.17%
2019/11/12	1	31.05	0	0.00	31.00	1	1,149	0.09%
2019/11/06	0	0.00	10	32.50	32.05	-10	1,148	-0.87%
2019/11/05	0	0.00	5	32.35	32.25	-5	1,145	-0.44%
2019/10/17	0	0.00	2	32.05	31.80	-2	1,317	-0.15%
2019/10/15	0	0.00	6	32.20	32.00	-6	1,329	-0.45%
2019/10/01	0	0.00	5	33.10	33.10	-5	1,516	-0.33%
2019/09/24	0	0.00	5	34.85	34.10	-5	1,514	-0.33%
2019/09/23	0	0.00	1	34.70	35.00	-1	1,484	-0.07%
2019/09/20	2	34.05	0	0.00	34.05	2	1,427	0.14%
2019/09/18	0	0.00	1	33.75	33.70	-1	1,382	-0.07%
2019/09/11	1	34.80	1	34.15	33.90	0	1,340	0.00%
2019/09/09	0	0.00	2	33.93	33.85	-2	1,270	-0.16%
2019/09/06	3	34.45	3	34.27	34.15	0	1,250	0.00%
2019/09/05	19	34.18	0	0.00	34.15	19	1,194	1.59%
2019/08/01	0	0.00	17	32.70	32.85	-17	984	-1.73%
2019/07/23	0	0.00	2.1	33.24	33.10	-2.1	844	-0.25%
2019/07/18	0	0.00	1	33.10	32.90	-1	828	-0.12%
2019/07/15	0	0.00	1	33.70	33.70	-1	1,057	-0.09%
2019/07/12	1	33.30	0	0.00	33.50	1	1,028	0.10%
2019/07/11	2	32.85	0	0.00	33.25	2	998	0.20%
2019/07/03	0	0.00	1	31.25	30.90	-1	911	-0.11%
2019/07/02	1	32.30	2	32.30	32.30	-1	905	-0.11%
2019/06/26	0	0.00	10	30.95	31.05	-10	863	-1.16%
2019/06/13	0	0.00	20	30.57	30.60	-20	931	-2.15%
2019/06/10	0	0.00	10	30.10	30.05	-10	940	-1.06%
2019/06/06	2	29.85	0	0.00	29.75	2	944	0.21%
2019/05/28	0	0.00	2	29.60	28.80	-2	971	-0.21%
2019/05/27	0	0.00	1	29.70	29.70	-1	1,002	-0.10%
2019/05/17	0	0.00	8	30.10	29.95	-8	1,052	-0.76%
2019/05/13	3	30.37	0	0.00	30.10	3	1,081	0.28%
2019/05/09	5	31.44	0	0.00	31.10	5	1,069	0.47%
2019/04/25	1	34.00	0	0.00	33.90	1	1,099	0.09%
2019/04/24	0	0.00	1	34.05	33.60	-1	1,102	-0.09%
2019/04/23	1	34.40	0	0.00	34.15	1	1,086	0.09%
2019/04/22	1	34.95	2	34.93	34.90	-1	1,043	-0.10%
2019/04/19	11	34.25	0	0.00	34.35	11	904	1.22%
2019/04/17	0	0.00	2	32.60	32.50	-2	791	-0.25%
2019/04/15	1	32.10	2	32.00	32.00	-1	772	-0.13%
2019/04/11	4	32.56	0	0.00	32.35	4	768	0.52%
2019/04/02	1	32.50	0	0.00	32.50	1	741	0.13%
2019/03/21	5	33.00	0	0.00	32.85	5	715	0.70%
2019/03/20	15	32.67	0	0.00	32.85	15	705	2.13%
2019/03/18	0	34.00	0	0.00	32.80	0	694	0.00%
2019/02/20	0	0.00	1	33.45	33.40	-1	736	-0.14%
2019/01/28	0	0.00	1	32.50	32.65	-1	686	-0.15%
2019/01/18	1	31.75	0	0.00	31.90	1	697	0.14%
2019/01/17	2	31.70	0	0.00	31.75	2	708	0.28%
2018/12/25	0	0.00	5	29.86	30.00	-5	826	-0.60%
2018/12/20	0	0.00	4	30.40	30.10	-4	835	-0.48%
2018/12/18	4	30.48	0	0.00	30.55	4	834	0.48%
2018/12/17	1	31.35	0	0.00	31.10	1	844	0.12%
2018/12/12	1	32.05	4	32.10	32.00	-3	858	-0.35%
2018/12/03	0	0.00	2	33.40	33.25	-2	971	-0.21%
2018/11/29	2	32.55	0	0.00	31.95	2	948	0.21%
2018/11/21	0	0.00	1	31.00	31.10	-1	919	-0.11%
2018/11/19	0	0.00	1	30.85	31.15	-1	929	-0.11%
2018/11/06	0	0.00	0.1	30.90	30.60	-0.1	1,055	-0.01%
2018/11/05	1	31.15	0	0.00	31.25	1	1,063	0.09%
2018/11/02	0	0.00	1	31.10	30.85	-1	1,084	-0.09%
2018/10/22	0	0.00	1	30.50	30.55	-1	1,172	-0.09%
2018/10/15	0	0.00	2	29.95	30.10	-2	1,198	-0.17%
2018/10/12	1	29.55	0	0.00	29.80	1	1,206	0.08%
2018/10/11	2	29.00	0	0.00	28.80	2	1,265	0.16%
2018/10/09	1	31.05	0	0.00	31.55	1	1,223	0.08%
2018/09/14	0	0.00	1	33.70	33.85	-1	1,435	-0.07%
2018/09/13	0	0.00	1	33.20	33.20	-1	1,441	-0.07%
2018/09/12	0	0.00	1	32.75	32.85	-1	1,449	-0.07%
2018/09/11	0	0.00	2	32.43	33.15	-2	1,455	-0.14%
2018/09/10	2	32.10	2	32.10	31.20	0	1,445	0.00%
2018/09/07	4	33.81	0	0.00	33.30	4	1,423	0.28%
2018/09/06	1	35.75	0	0.00	35.60	1	1,416	0.07%
2018/09/03	2	36.30	0	0.00	36.10	2	1,494	0.13%
2018/08/30	2	36.55	0	0.00	36.55	2	1,538	0.13%
2018/08/29	0	0.00	1	36.90	36.75	-1	1,589	-0.06%
2018/08/28	1	37.00	0	0.00	36.55	1	1,712	0.06%
2018/08/24	1	35.55	0	0.00	35.65	1	1,824	0.05%
2018/08/16	2	36.55	0	0.00	36.50	2	2,032	0.10%
2018/08/03	0	0.00	1	38.55	39.20	-1	2,338	-0.04%
2018/08/02	0	0.00	1	38.10	38.10	-1	2,405	-0.04%
2018/08/01	2	38.78	0	0.00	38.75	2	2,430	0.08%
2018/07/26	0	0.00	1	38.55	38.20	-1	2,558	-0.04%
2018/07/25	2	37.43	0	0.00	38.25	2	2,566	0.08%
2018/07/24	1	37.00	0	0.00	37.55	1	2,570	0.04%
2018/07/18	0	0.00	1	39.70	38.50	-1	2,653	-0.04%
2018/07/11	0	0.00	2	38.00	37.60	-2	2,760	-0.07%
2018/07/06	1	36.00	0	0.00	36.10	1	2,858	0.03%
2018/07/04	4	37.55	5	37.59	37.55	-1	3,059	-0.03%
2018/07/03	3	39.77	2	39.65	39.45	1	3,067	0.03%
2018/07/02	0	0.00	1	41.50	40.50	-1	3,081	-0.03%
2018/06/29	0	0.00	1	40.15	40.30	-1	3,085	-0.03%
2018/06/28	5	39.75	0	0.00	39.60	5	3,092	0.16%
2018/06/22	1	40.05	0	0.00	40.25	1	3,276	0.03%
2018/06/20	1	40.45	0	0.00	40.55	1	3,474	0.03%
2018/06/15	1	41.40	0	0.00	41.10	1	4,223	0.02%
2018/06/11	0	0.00	4	41.79	41.70	-4	4,549	-0.09%
2018/06/08	1	42.15	3	42.35	42.05	-2	4,639	-0.04%
2018/06/06	5	42.50	0	0.00	42.50	5	4,950	0.10%
2018/06/05	1	42.90	0	0.00	42.70	1	5,044	0.02%
2018/06/04	1	44.35	0	0.00	44.35	1	5,171	0.02%
2018/06/01	1	41.80	0	0.00	42.00	1	5,628	0.02%
2018/05/29	1	42.55	0	0.00	42.55	1	5,735	0.02%
2018/05/25	0	0.00	8	41.91	41.85	-8	5,669	-0.14%
2018/05/23	2	42.45	0	0.00	41.75	2	5,688	0.04%
2018/05/22	2	42.50	2	42.40	41.65	0	5,664	0.00%
2018/05/18	4	41.40	0	0.00	41.15	4	5,631	0.07%
2018/05/17	2	41.25	2	41.45	41.65	0	5,644	0.00%
2018/05/16	6	41.65	0	0.00	41.40	6	5,580	0.11%
2018/05/15	1	40.90	1	40.70	40.30	0	5,535	0.00%
2018/05/14	1	40.35	0	0.00	40.30	1	5,612	0.02%
2018/05/11	3	40.90	1	41.00	40.95	2	5,607	0.04%
2018/05/10	2	40.95	2	41.80	41.95	0	5,547	0.00%
2018/05/09	5	40.41	0	0.00	40.25	5	5,468	0.09%
2018/05/08	2	40.00	5	40.83	40.90	-3	5,465	-0.05%
2018/05/07	5	39.00	0	0.00	39.00	5	5,415	0.09%
2018/05/04	1	38.80	0	0.00	39.15	1	5,456	0.02%
2018/04/30	1	38.90	0	0.00	38.90	1	5,559	0.02%
2018/04/26	0	0.00	3	38.95	38.55	-3	5,824	-0.05%
2018/04/25	2	39.00	0	0.00	38.90	2	5,818	0.03%
2018/04/20	0	0.00	55	40.69	40.40	-55	5,984	-0.92%
2018/04/19	0	0.00	7	41.29	41.50	-7	5,956	-0.12%
2018/04/16	1	42.05	0	0.00	41.80	1	5,889	0.02%
2018/04/13	1	42.30	2	42.25	42.25	-1	5,884	-0.02%
2018/04/12	2	42.03	0	0.00	42.00	2	5,903	0.03%
2018/04/11	3	42.85	0	0.00	42.75	3	5,869	0.05%
2018/04/02	2	44.70	1	44.55	44.55	1	5,760	0.02%
2018/03/27	2	45.00	5	45.32	44.60	-3	5,638	-0.05%
2018/03/26	5	43.86	2	44.30	44.40	3	5,569	0.05%
2018/03/23	4	43.83	2	43.80	43.80	2	5,544	0.04%
2018/03/22	57	47.45	2	47.80	46.30	55	5,442	1.01%
2018/03/21	42	49.70	121	49.67	48.50	-79	5,236	-1.51%	大賣/
2018/03/20	0	0.00	3	46.00	46.25	-3	4,730	-0.06%
2018/03/16	7	46.72	0	0.00	46.05	7	4,718	0.15%
2018/03/15	26	47.40	1	47.80	46.75	25	4,697	0.53%
2018/03/14	7	46.84	5	47.04	47.15	2	4,481	0.04%
2018/03/13	2	46.98	2	46.58	46.60	0	4,445	0.00%
2018/03/12	38	46.62	11	46.96	46.20	27	4,360	0.62%
2018/03/09	2	46.00	1	46.95	46.90	1	4,201	0.02%
2018/03/08	4	46.44	40	47.01	45.90	-36	4,116	-0.87%
2018/03/07	9	47.55	26	46.89	44.80	-17	3,895	-0.44%
2018/03/06	0	0.00	2	46.05	46.05	-2	3,375	-0.06%
2018/03/05	0	0.00	1	42.05	41.90	-1	3,258	-0.03%
2018/03/01	0	0.00	1	42.30	42.50	-1	3,415	-0.03%
2018/02/27	2	42.75	0	0.00	42.10	2	3,681	0.05%
2018/02/26	1	43.15	0	0.00	43.00	1	3,719	0.03%
2018/02/22	0	0.00	1	41.75	41.75	-1	3,858	-0.03%
2018/02/21	2	41.78	2	42.30	41.55	0	3,881	0.00%
2018/02/05	2	42.70	1	42.95	42.95	1	4,247	0.02%
2018/02/02	0	0.00	1	44.05	44.55	-1	4,296	-0.02%
2018/02/01	1	44.50	2	44.88	44.40	-1	4,426	-0.02%
2018/01/31	0	0.00	75	43.61	44.65	-75	4,595	-1.63%
2018/01/30	2	44.60	0	0.00	44.65	2	4,746	0.04%
2018/01/29	1	46.10	1	46.15	46.10	0	4,769	0.00%
2018/01/25	75	45.92	3	45.30	44.90	72	4,951	1.45%
2018/01/24	1	44.80	2	44.78	44.90	-1	5,223	-0.02%
2018/01/23	4	46.10	4	45.63	45.00	0	5,423	0.00%
2018/01/22	2	46.00	0	0.00	46.05	2	5,406	0.04%
2018/01/18	0	0.00	3	44.18	43.90	-3	5,588	-0.05%
2018/01/17	2	44.63	3	44.57	44.30	-1	5,933	-0.02%
2018/01/15	2	43.08	0	0.00	42.70	2	6,103	0.03%
2018/01/08	0	0.00	1	44.20	43.05	-1	8,475	-0.01%
2018/01/05	1	43.70	0	0.00	43.70	1	8,609	0.01%
2018/01/04	2	43.70	0	0.00	43.95	2	8,623	0.02%
2018/01/03	0	0.00	1	42.85	43.45	-1	8,704	-0.01%
2018/01/02	1	42.30	0	0.00	42.40	1	8,698	0.01%