泰鼎-KY (4927)-凱基-虎尾券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
38.25
漲跌
▼0.60
漲幅
-1.54%
成交量
797張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/10	1	39.00	5	39.08	38.85	-4	2,623	-0.15%
2024/12/09	1	38.30	0	0.00	38.20	1	2,611	0.04%
2024/12/05	0	0.00	1	40.10	39.95	-1	2,574	-0.04%
2024/12/04	2	40.45	3	40.02	40.95	-1	2,542	-0.04%
2024/12/03	1	40.45	0	0.00	40.25	1	2,481	0.04%
2024/11/29	3	42.98	5	42.99	42.20	-2	2,428	-0.08%
2024/11/28	19	42.91	18	42.41	43.10	1	2,345	0.04%
2024/11/27	15	42.04	9	41.87	41.40	6	2,106	0.28%
2024/11/26	0	0.00	1	40.70	40.25	-1	1,915	-0.05%
2024/11/25	0	0.00	2	39.30	39.50	-2	1,863	-0.11%
2024/11/22	0	0.00	2	37.90	37.00	-2	1,851	-0.11%
2024/11/21	2	37.80	0	0.00	38.00	2	1,838	0.11%
2024/11/18	0	0.00	3	40.15	38.60	-3	1,774	-0.17%
2024/11/15	3	39.87	3	39.48	39.85	0	1,789	0.00%
2024/11/11	1	40.65	0	0.00	40.65	1	1,687	0.06%
2024/11/07	1	40.70	1	41.10	40.75	0	1,706	0.00%
2024/11/04	1	42.45	0	0.00	42.35	1	1,712	0.06%
2024/10/25	1	47.70	1	45.90	45.45	0	1,709	0.00%
2024/10/15	3	55.13	0	0.00	53.70	3	1,654	0.18%
2024/10/04	1	59.20	2	59.35	58.20	-1	1,850	-0.05%
2024/10/01	1	58.50	0	0.00	58.00	1	1,827	0.05%
2024/09/30	0	0.00	1	56.80	57.30	-1	1,827	-0.05%
2024/09/27	1	57.50	0	0.00	57.50	1	1,828	0.05%
2024/08/30	0	0.00	2	58.60	59.70	-2	1,692	-0.12%
2024/08/29	1	58.20	0	0.00	58.40	1	1,658	0.06%
2024/08/28	1	57.00	0	0.00	57.00	1	1,665	0.06%
2024/08/27	0	0.00	1	55.90	57.10	-1	1,702	-0.06%
2024/08/19	0	0.00	1	53.80	52.50	-1	1,649	-0.06%
2024/08/16	1	54.50	2	53.90	55.00	-1	1,629	-0.06%
2024/08/15	2	54.30	0	0.00	53.20	2	1,608	0.12%
2024/08/13	0	0.00	2	54.50	53.80	-2	1,588	-0.13%
2024/08/12	2	53.75	0	0.00	53.80	2	1,577	0.13%
2024/07/15	3	54.50	3	54.90	54.90	0	1,186	0.00%
2024/07/11	0	0.00	4	47.00	47.35	-4	901	-0.44%
2024/07/10	5	42.03	1	43.00	43.05	4	805	0.50%
2024/07/08	0	0.00	1	39.75	39.75	-1	763	-0.13%
2024/07/01	0	0.00	1	38.80	38.10	-1	741	-0.13%
2024/06/28	1	39.10	0	0.00	38.70	1	750	0.13%
2024/06/25	1	37.55	1	38.50	38.70	0	768	0.00%
2024/06/13	1	38.80	0	0.00	38.55	1	756	0.13%
2024/05/02	0	0.00	1	41.90	41.90	-1	709	-0.14%
2024/04/17	0	0.00	1	39.55	39.75	-1	670	-0.15%
2024/04/16	1	38.45	0	0.00	38.05	1	667	0.15%
2024/04/02	1	39.60	0	0.00	39.35	1	612	0.16%
2024/03/08	0	0.00	4	42.50	42.35	-4	378	-1.06%
2024/03/07	4	44.96	0	0.00	43.60	4	358	1.12%
2024/03/04	0	45.40	0	0.00	44.65	0	272	0.00%
2024/02/29	0	0.00	3	45.92	45.90	-3	244	-1.23%
2023/12/28	1	50.10	0	0.00	50.00	1	407	0.25%
2023/11/21	2	49.85	0	0.00	50.10	2	650	0.31%
2023/11/10	0	0.00	2	46.35	46.55	-2	678	-0.29%
2023/11/06	0	0.00	1	49.20	49.65	-1	744	-0.13%
2023/11/03	3	48.53	0	0.00	48.60	3	745	0.40%
2023/10/03	0	0.00	3	57.00	57.20	-3	866	-0.35%
2023/09/27	3	56.00	0	0.00	55.00	3	1,018	0.29%
2023/09/20	0	0.00	3	57.20	57.10	-3	1,187	-0.25%
2023/09/19	4	58.43	1	58.40	58.50	3	1,193	0.25%
2023/09/06	0	0.00	8	59.78	57.00	-8	1,200	-0.67%
2023/09/05	8	59.98	0	0.00	60.10	8	1,176	0.68%
2023/08/22	1	52.20	0	0.00	52.80	1	1,386	0.07%
2023/08/15	0	0.00	2	52.30	52.70	-2	1,466	-0.14%
2023/08/02	1	58.90	0	0.00	58.20	1	1,450	0.07%
2023/07/20	0	0.00	4	65.30	65.10	-4	1,449	-0.28%
2023/07/18	0	0.00	5	67.60	66.00	-5	1,452	-0.34%
2023/07/17	5	67.32	0	0.00	67.40	5	1,444	0.35%
2023/07/12	0	0.00	1	67.00	67.00	-1	1,424	-0.07%
2023/07/11	1	67.80	0	0.00	66.90	1	1,426	0.07%
2023/07/05	0	0.00	5.2	69.28	67.80	-5.2	1,583	-0.33%
2023/07/04	6.2	70.61	5	66.32	70.20	1.2	1,531	0.08%
2023/07/03	4	64.78	0.2	63.50	65.10	3.8	1,416	0.27%
2023/06/30	5	62.80	0	0.00	63.20	5	1,386	0.36%
2023/06/28	0.1	60.00	0	0.00	60.00	0.1	1,381	0.01%
2023/06/16	0	0.00	5	63.10	62.30	-5	1,377	-0.36%
2023/06/15	10	63.06	0	0.00	63.10	10	1,374	0.73%
2023/06/14	2.1	62.40	0	0.00	62.20	2.1	1,365	0.15%
2023/06/09	2	64.10	0	0.00	64.10	2	1,352	0.15%
2023/06/08	5	64.70	2	64.70	64.70	3	1,344	0.22%
2023/06/06	4	65.40	17	63.88	64.80	-13	1,326	-0.98%
2023/06/05	13	63.66	2	63.10	63.80	11	1,275	0.86%
2023/06/02	1	61.90	0	0.00	61.70	1	1,245	0.08%
2023/06/01	0	0.00	5	62.88	62.20	-5	1,257	-0.40%
2023/05/31	7	62.90	7	62.63	63.00	0	1,256	0.00%
2023/05/30	6	61.83	0	0.00	61.80	6	1,214	0.49%
2023/05/29	8	60.94	38	60.65	60.80	-30	1,232	-2.43%
2023/05/22	11	61.38	11	61.55	61.50	0	1,318	0.00%
2023/05/19	0	0.00	2	59.90	59.60	-2	1,270	-0.16%
2023/05/17	5	59.38	6	59.38	59.70	-1	1,244	-0.08%
2023/05/16	1	56.90	0	0.00	57.20	1	1,197	0.08%
2023/05/15	1	55.50	0	0.00	55.60	1	1,190	0.08%
2023/05/09	0	0.00	5	54.70	54.90	-5	1,220	-0.41%
2023/05/08	5	55.34	0	0.00	55.30	5	1,226	0.41%
2023/04/26	1	53.50	1	54.10	54.30	0	1,256	0.00%
2023/04/25	0	0.00	3	53.83	53.90	-3	1,252	-0.24%
2023/04/24	2	56.30	0	0.00	56.20	2	1,227	0.16%
2023/04/20	0	0.00	1	59.50	58.40	-1	1,207	-0.08%
2023/04/18	1	61.90	0	0.00	60.40	1	1,192	0.08%
2023/04/13	2	63.05	1	63.10	61.50	1	1,151	0.09%
2023/04/12	15	61.89	2	62.10	63.60	13	1,060	1.23%
2023/04/11	14	61.77	0	0.00	62.10	14	976	1.43%
2023/04/07	5	60.40	2	60.85	59.80	3	893	0.34%
2023/04/06	2	60.20	0	0.00	60.10	2	873	0.23%
2023/03/17	0	0.00	1	57.00	57.10	-1	930	-0.11%
2023/03/16	0	0.00	0.3	56.00	56.00	-0.3	932	-0.03%
2023/03/14	1	57.70	0	0.00	57.00	1	982	0.10%
2023/03/08	2	61.50	0	0.00	61.20	2	1,091	0.18%
2023/03/06	0	0.00	1	59.60	61.90	-1	1,232	-0.08%
2023/03/03	1	59.80	0	0.00	59.40	1	1,250	0.08%
2023/02/24	0	0.00	1	61.10	61.10	-1	1,335	-0.07%
2023/02/21	0	0.00	2	63.95	64.50	-2	1,383	-0.14%
2023/02/20	3	64.10	2	64.05	64.90	1	1,384	0.07%
2023/02/17	1	61.60	0	0.00	61.60	1	1,339	0.07%
2023/02/08	0	0.00	1	61.10	60.40	-1	1,761	-0.06%
2023/02/07	1	60.90	0	0.00	60.60	1	1,818	0.05%
2023/02/03	0	0.00	1	60.00	59.80	-1	1,867	-0.05%
2023/02/02	1	60.30	1	59.70	60.20	0	1,864	0.00%
2023/02/01	0	0.00	1	58.40	59.20	-1	1,846	-0.05%
2023/01/31	1	58.60	0	0.00	58.10	1	1,855	0.05%
2022/12/12	0	0.00	1	58.70	59.50	-1	2,431	-0.04%
2022/12/09	1	59.60	0	0.00	58.70	1	2,452	0.04%
2022/12/05	0	0.00	7	60.87	61.00	-7	2,535	-0.28%
2022/12/02	0	0.00	3	60.67	60.80	-3	2,533	-0.12%
2022/12/01	1	61.10	1	60.10	60.10	0	2,520	0.00%
2022/11/29	1	58.60	1	58.70	59.50	0	2,584	0.00%
2022/11/28	1	59.10	2	60.00	59.30	-1	2,579	-0.04%
2022/11/25	0	0.00	6	58.50	57.00	-6	2,496	-0.24%
2022/11/24	8	57.76	4	58.00	58.40	4	2,494	0.16%
2022/11/23	0	0.00	3	56.30	56.60	-3	2,496	-0.12%
2022/11/22	3	55.50	0	0.00	55.80	3	2,503	0.12%
2022/11/18	1	55.70	1	55.30	55.30	0	2,529	0.00%
2022/11/17	0	0.00	1	55.20	55.90	-1	2,533	-0.04%
2022/11/16	1	55.40	0	0.00	55.20	1	2,568	0.04%
2022/11/11	6	54.10	0	0.00	53.10	6	2,889	0.21%
2022/11/10	0	0.00	4	55.40	55.10	-4	2,772	-0.14%
2022/11/09	0	0.00	1	55.00	55.90	-1	2,749	-0.04%
2022/11/08	1	56.20	1	55.40	54.40	0	2,707	0.00%
2022/11/04	6	53.55	7	53.44	53.50	-1	2,589	-0.04%
2022/11/03	1	52.90	1	53.40	53.10	0	2,522	0.00%
2022/11/02	3	51.80	3	51.57	51.90	0	2,493	0.00%
2022/11/01	1	50.40	1	49.60	50.70	0	2,461	0.00%
2022/10/31	2	49.00	0	0.00	49.40	2	2,456	0.08%
2022/10/28	0	0.00	1	49.15	48.30	-1	2,476	-0.04%
2022/10/27	1	49.20	0	0.00	49.35	1	2,476	0.04%
2022/10/26	1	49.50	0	0.00	48.20	1	2,471	0.04%
2022/10/25	0	0.00	1	50.20	50.00	-1	2,459	-0.04%
2022/10/24	5	51.46	4	51.70	51.00	1	2,442	0.04%
2022/10/20	2	50.60	5	50.62	50.30	-3	2,390	-0.13%
2022/10/19	9	52.41	21	52.66	51.60	-12	2,364	-0.51%
2022/10/18	12	51.78	1	51.50	51.50	11	2,275	0.48%
2022/10/17	0	0.00	1	47.90	49.45	-1	2,245	-0.04%
2022/10/14	1	48.55	1	48.70	49.15	0	2,239	0.00%
2022/10/13	1	47.85	1	49.65	46.25	0	2,233	0.00%
2022/10/12	1	49.80	0	0.00	49.55	1	2,202	0.05%
2022/10/05	0	0.00	2	52.05	51.70	-2	2,183	-0.09%
2022/10/04	1	51.20	0	0.00	51.40	1	2,170	0.05%
2022/09/30	1	48.65	0	0.00	49.80	1	2,167	0.05%
2022/09/28	1	50.90	4	52.45	49.50	-3	2,208	-0.14%
2022/09/27	4	52.15	1	52.40	53.60	3	2,273	0.13%
2022/09/23	2	55.10	3	54.63	54.60	-1	2,271	-0.04%
2022/09/22	3	55.67	0	0.00	55.70	3	2,257	0.13%
2022/09/20	1	56.90	1	57.40	57.80	0	2,247	0.00%
2022/09/16	0	0.00	10	59.83	58.90	-10	2,240	-0.45%
2022/09/15	10	59.80	0	0.00	60.30	10	2,236	0.45%
2022/09/13	1	59.20	3	59.13	58.90	-2	2,210	-0.09%
2022/09/12	1	57.90	0	0.00	58.00	1	2,208	0.05%
2022/09/08	1	57.00	1	57.00	57.70	0	2,238	0.00%
2022/09/07	1	56.80	1	57.10	56.60	0	2,244	0.00%
2022/09/05	3	58.07	0	0.00	57.80	3	2,240	0.13%
2022/09/01	1	60.60	0	0.00	60.50	1	2,218	0.05%
2022/08/31	2	61.30	10	61.22	61.80	-8	2,218	-0.36%
2022/08/30	14	61.02	2	61.10	61.10	12	2,198	0.55%
2022/08/29	0	0.00	11	58.44	59.20	-11	2,140	-0.51%
2022/08/26	12	60.36	3	59.97	60.60	9	2,130	0.42%
2022/08/25	5	59.36	8	59.51	59.00	-3	2,116	-0.14%
2022/08/24	15	59.90	14	58.76	58.90	1	2,111	0.05%
2022/08/23	6	61.52	4	61.13	60.90	2	2,081	0.10%
2022/08/22	17	63.70	18	63.25	62.80	-1	2,037	-0.05%
2022/08/19	18	61.66	12	61.27	62.30	6	1,915	0.31%
2022/08/18	1	60.30	0	0.00	61.90	1	1,693	0.06%
2022/08/12	0	0.00	1	56.40	56.80	-1	1,730	-0.06%
2022/08/11	0	0.00	1	56.30	55.80	-1	1,787	-0.06%
2022/08/09	2	54.50	0	0.00	55.70	2	1,793	0.11%
2022/08/01	1	59.50	1	59.80	59.70	0	1,819	0.00%
2022/07/22	1	64.10	0	0.00	63.30	1	1,996	0.05%
2022/07/15	0	0.00	1	61.70	62.50	-1	2,303	-0.04%
2022/07/14	1	60.70	0	0.00	62.30	1	2,321	0.04%
2022/07/11	0	0.00	1	62.20	62.20	-1	2,306	-0.04%
2022/07/08	0	0.00	1	64.60	65.80	-1	2,316	-0.04%
2022/07/07	3	63.30	2	63.60	64.30	1	2,330	0.04%
2022/07/04	0	0.00	1	66.00	66.40	-1	2,278	-0.04%
2022/06/30	1	70.20	1	71.40	69.30	0	2,309	0.00%
2022/06/29	1	72.10	0	0.00	72.10	1	2,376	0.04%
2022/06/27	3	74.60	0	0.00	74.00	3	2,560	0.12%
2022/06/24	0	0.00	1	73.40	72.30	-1	2,610	-0.04%
2022/06/23	0	0.00	2	70.00	71.70	-2	2,678	-0.07%
2022/06/22	0	0.00	2	74.10	71.40	-2	2,769	-0.07%
2022/06/21	3	73.60	1	73.30	74.20	2	2,922	0.07%
2022/06/10	1	83.10	1	83.80	83.20	0	3,034	0.00%
2022/06/06	1	86.20	0	0.00	86.30	1	3,077	0.03%
2022/06/01	0	0.00	1	91.20	89.80	-1	3,228	-0.03%
2022/05/31	1	89.40	0	0.00	91.20	1	3,297	0.03%
2022/05/25	2	88.35	2	87.80	88.60	0	3,438	0.00%
2022/05/19	1	88.60	0	0.00	91.70	1	3,504	0.03%
2022/05/11	1	93.00	2	95.85	96.20	-1	3,722	-0.03%
2022/05/10	4	96.70	2	97.70	95.20	2	3,762	0.05%
2022/05/09	1	99.00	1	99.60	97.20	0	3,928	0.00%
2022/05/06	0	0.00	1	101.50	99.70	-1	4,134	-0.02%
2022/05/05	1	104.00	2	100.00	104.00	-1	4,176	-0.02%
2022/05/04	2	100.50	0	0.00	100.00	2	4,157	0.05%
2022/04/26	1	91.50	0	0.00	94.30	1	4,393	0.02%
2022/04/25	6	93.37	1	92.90	94.80	5	4,461	0.11%
2022/04/22	55	94.50	60	94.50	94.50	-5	4,492	-0.11%
2022/04/13	0	0.00	1	101.00	103.50	-1	5,261	-0.02%
2022/04/12	1	100.50	0	0.00	102.00	1	5,471	0.02%
2022/04/07	0	0.00	1	103.00	102.00	-1	5,729	-0.02%
2022/04/06	1	103.00	1	103.50	103.00	0	5,870	0.00%
2022/04/01	12	106.83	11	104.27	103.50	1	5,968	0.02%
2022/03/30	1	106.00	0	0.00	105.50	1	6,178	0.02%
2022/03/29	1	104.00	1	104.50	105.50	0	6,384	0.00%
2022/03/28	0	0.00	1	102.50	105.50	-1	6,557	-0.02%
2022/03/25	2	106.25	4	107.38	104.50	-2	6,734	-0.03%
2022/03/24	4	105.38	8	105.19	107.50	-4	6,998	-0.06%
2022/03/23	3	102.83	1	102.00	102.50	2	7,083	0.03%
2022/03/22	9	101.00	9.2	101.88	102.50	-0.2	7,145	0.00%
2022/03/18	3	93.93	7	94.06	94.20	-4	7,013	-0.06%
2022/03/17	4	93.25	0	0.00	93.70	4	7,026	0.06%
2022/03/15	1	89.80	0	0.00	89.40	1	7,060	0.01%
2022/03/14	1	94.50	0	0.00	93.60	1	7,065	0.01%
2022/03/11	0	0.00	1	94.40	94.60	-1	7,133	-0.01%
2022/03/10	6	95.13	6	94.48	94.80	0	7,199	0.00%
2022/03/09	1	91.60	0	0.00	91.80	1	7,342	0.01%
2022/03/07	0	0.00	2	89.20	90.80	-2	7,944	-0.03%
2022/03/04	0.2	94.70	1	93.70	92.30	-0.8	8,202	-0.01%
2022/03/03	1	95.80	0	0.00	96.00	1	8,209	0.01%
2022/03/02	1	99.10	0	0.00	98.60	1	8,153	0.01%
2022/02/24	0	0.00	8	102.44	100.50	-8	8,294	-0.10%
2022/02/23	8	103.56	1	102.50	104.00	7	8,512	0.08%
2022/02/22	0	0.00	1	100.50	101.00	-1	8,698	-0.01%
2022/02/18	1	102.50	1	102.50	103.00	0	8,839	0.00%
2022/02/16	1.3	104.96	1.1	106.00	105.50	0.2	9,115	0.00%
2022/02/14	5.1	105.36	5	101.50	102.00	0.1	9,571	0.00%
2022/02/11	4	107.38	4	107.50	107.00	0	9,870	0.00%
2022/02/10	9	105.44	8	104.00	104.50	1	10,054	0.01%
2022/02/09	1	104.00	1	105.50	105.50	0	10,128	0.00%
2022/02/08	3	108.50	4	115.13	105.50	-1	10,138	-0.01%
2022/02/07	4	117.00	0	0.00	117.00	4	10,163	0.04%
2022/01/25	1	116.50	0	0.00	115.00	1	10,232	0.01%
2022/01/19	1	123.00	1	124.00	124.50	0	10,282	0.00%
2022/01/17	0	0.00	1	123.50	127.50	-1	10,437	-0.01%
2022/01/14	1	125.00	0	0.00	126.00	1	10,538	0.01%
2022/01/07	0	0.00	1	134.00	125.00	-1	10,675	-0.01%
2022/01/06	3	133.83	3	133.83	137.00	0	10,737	0.00%
2022/01/05	1	136.00	0	0.00	128.50	1	10,568	0.01%
2022/01/04	0	0.00	53	133.10	132.50	-53	10,402	-0.51%
2022/01/03	254	135.00	202	135.45	134.50	52	10,361	0.50%	大買/大賣/
2021/12/30	2	131.25	1	132.00	130.50	1	10,330	0.01%
2021/12/29	0	0.00	2	127.25	129.00	-2	10,231	-0.02%
2021/12/28	6	125.17	4	125.75	127.00	2	10,118	0.02%
2021/12/27	5	120.40	5	121.90	124.00	0	10,047	0.00%
2021/12/23	2	127.00	4	128.25	129.00	-2	9,825	-0.02%
2021/12/22	0	0.00	34	115.25	117.50	-34	9,611	-0.35%
2021/12/21	7	115.57	1	115.50	118.00	6	9,542	0.06%
2021/12/20	4	114.00	11	114.68	114.00	-7	9,781	-0.07%
2021/12/17	34	104.50	5	102.00	108.00	29	9,552	0.30%
2021/12/16	4	101.38	10.3	98.13	102.50	-6.3	9,333	-0.07%
2021/12/15	7	96.19	1.3	96.38	96.00	5.7	9,206	0.06%
2021/12/14	1	94.40	0	0.00	94.20	1	9,242	0.01%
2021/12/13	0	0.00	1	96.60	95.20	-1	9,303	-0.01%
2021/12/09	1	95.40	1	96.60	95.00	0	9,626	0.00%
2021/12/07	1	94.60	0	0.00	93.60	1	10,136	0.01%
2021/12/06	2	95.90	2	97.65	95.60	0	10,457	0.00%
2021/12/03	2.3	95.81	0	0.00	96.30	2.3	10,554	0.02%
2021/12/02	4	99.88	4	100.63	98.30	0	10,616	0.00%
2021/12/01	2.3	103.13	20	103.50	103.00	-17.7	10,358	-0.17%
2021/11/30	21	113.71	6	105.92	114.00	15	10,353	0.14%
2021/11/29	229	103.98	224	103.47	104.00	5	10,326	0.05%	大買/大賣/
2021/11/26	1	102.00	0	0.00	101.50	1	10,376	0.01%
2021/11/25	0	0.00	1	102.00	100.00	-1	10,365	-0.01%
2021/11/24	2	101.75	3	102.17	101.50	-1	10,336	-0.01%
2021/11/23	2	103.75	0	0.00	99.00	2	10,249	0.02%
2021/11/22	0	0.00	5	108.60	102.50	-5	10,121	-0.05%
2021/11/19	2	104.75	3	105.50	103.00	-1	9,883	-0.01%
2021/11/18	2	102.25	53	101.47	103.00	-51	9,661	-0.53%
2021/11/17	65	102.65	13	102.85	103.00	52	9,585	0.54%
2021/11/16	3	99.00	5	98.96	100.50	-2	9,481	-0.02%
2021/11/15	6	102.58	6	102.50	103.50	0	9,310	0.00%
2021/11/12	12	99.95	10	100.50	98.90	2	9,148	0.02%
2021/11/11	0	0.00	3	101.00	101.50	-3	8,880	-0.03%
2021/11/10	1	93.40	1	92.50	92.30	0	8,609	0.00%
2021/11/09	1	93.00	2	91.95	93.60	-1	8,228	-0.01%
2021/11/08	0	0.00	2	85.40	85.10	-2	7,972	-0.03%
2021/11/05	2	84.00	0	0.00	85.00	2	7,842	0.03%
2021/11/04	21	84.93	31	83.49	84.80	-10	7,630	-0.13%
2021/11/03	10	80.01	9	78.24	79.90	1	7,371	0.01%
2021/11/02	6	78.40	6	78.88	76.30	0	7,284	0.00%
2021/11/01	6	80.02	7	79.33	80.00	-1	7,196	-0.01%
2021/10/29	1	76.00	1	77.60	78.00	0	7,122	0.00%
2021/10/25	3	80.13	7	78.80	77.50	-4	6,781	-0.06%
2021/10/22	8	79.76	5	81.32	80.80	3	6,653	0.05%
2021/10/21	0	0.00	1	78.40	78.20	-1	6,455	-0.02%
2021/10/20	2	78.45	4	77.88	77.90	-2	6,355	-0.03%
2021/10/19	5	76.98	2	77.40	78.50	3	6,208	0.05%
2021/10/18	6	75.68	6	77.23	77.30	0	6,132	0.00%
2021/10/15	7	75.36	14	75.41	76.00	-7	6,050	-0.12%
2021/10/14	6	73.10	1	73.60	73.90	5	5,766	0.09%
2021/10/12	0	0.00	4	71.45	72.00	-4	5,590	-0.07%
2021/10/06	0	0.00	2	68.20	68.70	-2	5,580	-0.04%
2021/10/05	2	68.50	5	65.00	68.70	-3	5,539	-0.05%
2021/10/04	10	66.22	5	66.72	65.00	5	5,466	0.09%
2021/09/28	11	73.43	6	72.60	72.60	5	5,202	0.10%
2021/09/27	3	72.53	9	72.53	73.10	-6	5,041	-0.12%
2021/09/24	3	70.63	67	70.80	71.30	-64	4,553	-1.41%
2021/09/23	5	68.62	5	69.02	69.00	0	4,403	0.00%
2021/09/22	0	0.00	2	68.70	68.30	-2	4,354	-0.05%
2021/09/17	2	68.60	0	0.00	68.70	2	4,283	0.05%
2021/09/16	13	67.52	8	66.95	67.00	5	4,227	0.12%
2021/09/15	13	67.02	3	68.63	68.90	10	4,143	0.24%
2021/09/14	4	70.65	4	70.73	70.30	0	3,902	0.00%
2021/09/13	0	0.00	6	72.75	73.00	-6	3,808	-0.16%
2021/09/10	4	73.43	0	0.00	73.10	4	3,676	0.11%
2021/09/09	0	0.00	3	69.23	71.50	-3	3,227	-0.09%
2021/09/08	3	65.87	0	0.00	66.80	3	2,827	0.11%
2021/09/07	6	67.63	9	67.37	69.90	-3	2,656	-0.11%
2021/09/06	0	0.00	1	69.10	68.40	-1	2,407	-0.04%
2021/09/03	42	69.96	2	70.25	70.50	40	2,298	1.74%
2021/09/02	15	68.20	7	67.26	68.60	8	1,979	0.40%
2021/09/01	4	64.55	1	66.10	65.80	3	1,608	0.19%
2021/08/31	0	0.00	1	61.20	62.00	-1	1,458	-0.07%
2021/08/24	0	0.00	1	58.00	57.20	-1	1,413	-0.07%
2021/08/23	1	57.70	1	57.60	58.30	0	1,429	0.00%
2021/08/19	1	54.80	14	55.81	54.40	-13	1,433	-0.91%
2021/08/18	16	56.19	1	56.10	56.50	15	1,443	1.04%
2021/08/17	1	54.80	1	55.00	54.50	0	1,443	0.00%
2021/08/16	3	54.83	3	54.83	54.80	0	1,465	0.00%
2021/08/13	1	57.20	0	0.00	55.60	1	1,486	0.07%
2021/08/12	0	0.00	1	57.70	57.70	-1	1,501	-0.07%
2021/08/10	1	58.70	0	0.00	58.40	1	1,590	0.06%
2021/08/06	0	0.00	1	60.30	61.00	-1	1,715	-0.06%
2021/08/05	1	62.20	2	62.00	60.40	-1	1,783	-0.06%
2021/08/04	2	61.00	8	59.51	61.00	-6	1,826	-0.33%
2021/08/03	7	59.70	1	59.70	59.70	6	1,905	0.31%
2021/08/02	1	57.40	2	58.10	58.50	-1	1,915	-0.05%
2021/07/30	1	59.60	1	57.90	57.70	0	1,955	0.00%
2021/07/29	1	58.00	1	58.20	58.30	0	1,978	0.00%
2021/07/28	2	57.30	2	58.30	58.50	0	1,986	0.00%
2021/07/27	0	0.00	2	59.70	59.60	-2	2,002	-0.10%
2021/07/23	0	0.00	5	62.30	60.50	-5	2,006	-0.25%
2021/07/22	5	62.06	9	61.12	62.30	-4	2,060	-0.19%
2021/07/21	9	60.23	0	0.00	60.60	9	2,038	0.44%
2021/07/20	1	59.10	0	0.00	58.50	1	2,024	0.05%
2021/07/15	0	0.00	11	66.54	64.30	-11	2,037	-0.54%
2021/07/14	11	64.41	3	63.77	65.40	8	1,996	0.40%
2021/07/12	1	59.70	1	59.80	60.00	0	1,946	0.00%
2021/07/09	1	59.50	1	59.40	59.30	0	1,966	0.00%
2021/07/07	1	59.90	0	0.00	59.80	1	2,111	0.05%
2021/07/06	0	0.00	11	62.12	60.70	-11	2,123	-0.52%
2021/07/05	11	62.24	1	61.70	62.80	10	2,131	0.47%
2021/07/02	1	59.60	0	0.00	59.30	1	2,135	0.05%
2021/06/25	0	0.00	6	61.25	61.10	-6	2,239	-0.27%
2021/06/24	6	61.60	5	60.40	61.20	1	2,242	0.04%
2021/06/23	5	60.20	2	60.40	60.30	3	2,233	0.13%
2021/06/22	0	0.00	1	59.30	58.00	-1	2,220	-0.05%
2021/06/21	0	0.00	3	59.50	59.50	-3	2,212	-0.14%
2021/06/18	3	59.70	0	0.00	59.90	3	2,215	0.14%
2021/06/16	0	0.00	3	58.27	58.30	-3	2,240	-0.13%
2021/06/15	3	58.40	0	0.00	58.30	3	2,265	0.13%
2021/06/10	1	56.10	1	56.20	56.20	0	2,275	0.00%
2021/06/01	0	0.00	9	56.80	56.70	-9	2,412	-0.37%
2021/05/31	10	56.85	1	56.10	56.50	9	2,531	0.36%
2021/05/28	2	56.60	4	56.43	55.70	-2	2,548	-0.08%
2021/05/27	4	54.05	1	55.00	55.10	3	2,588	0.12%
2021/05/25	1	55.50	1	54.30	55.20	0	2,608	0.00%
2021/05/24	2	53.60	3	54.00	53.70	-1	2,607	-0.04%
2021/05/21	2	52.50	9	51.71	52.40	-7	2,605	-0.27%
2021/05/20	4	51.10	5	52.14	50.40	-1	2,601	-0.04%
2021/05/19	23	50.81	15	51.53	51.90	8	2,594	0.31%
2021/05/18	1	46.05	0	0.00	48.10	1	2,595	0.04%
2021/05/17	3	45.70	2	45.10	44.55	1	2,584	0.04%
2021/05/14	5	49.95	5	50.23	49.50	0	2,540	0.00%
2021/05/13	2	50.70	2	52.05	50.80	0	2,494	0.00%
2021/05/12	2	56.35	1	56.10	55.20	1	2,437	0.04%
2021/05/11	3	61.43	49	61.41	61.30	-46	2,407	-1.91%
2021/05/07	2	68.30	0	0.00	68.80	2	2,344	0.09%
2021/05/06	0	0.00	1	68.40	67.90	-1	2,357	-0.04%
2021/05/04	17	65.41	5	64.42	65.80	12	2,472	0.49%
2021/05/03	4	65.83	0	0.00	65.20	4	2,493	0.16%
2021/04/28	3	68.00	0	0.00	67.80	3	2,506	0.12%
2021/04/22	0	0.00	2	66.80	66.80	-2	2,524	-0.08%
2021/04/20	1	67.50	5	66.82	67.20	-4	2,535	-0.16%
2021/04/19	26	67.07	3	67.00	67.20	23	2,565	0.90%
2021/04/16	13	65.98	9	64.60	65.90	4	2,547	0.16%
2021/04/15	8	63.50	1	63.30	64.00	7	2,554	0.27%
2021/04/14	1	63.10	1	61.70	62.00	0	2,567	0.00%
2021/04/13	1	65.10	0	0.00	64.30	1	2,516	0.04%
2021/04/12	1	66.20	2	66.10	66.10	-1	2,473	-0.04%
2021/04/09	1	66.80	0	0.00	66.50	1	2,482	0.04%
2021/04/07	2	66.50	0	0.00	66.50	2	2,456	0.08%
2021/04/06	2	66.90	0	0.00	66.80	2	2,449	0.08%
2021/03/31	1	66.60	1	66.70	66.50	0	2,469	0.00%
2021/03/30	0	67.10	0	0.00	67.00	0	2,504	0.00%
2021/03/18	1	67.50	1	67.40	67.40	0	2,752	0.00%
2021/03/17	1	68.00	0	0.00	67.70	1	2,780	0.04%
2021/03/12	2	67.50	0	0.00	67.90	2	2,845	0.07%
2021/03/10	2	67.90	0	0.00	67.70	2	2,882	0.07%
2021/03/09	1	66.60	1	67.10	67.00	0	2,885	0.00%
2021/03/05	1	67.90	1	68.60	68.60	0	2,898	0.00%
2021/03/04	3	69.07	1	69.00	68.20	2	2,914	0.07%
2021/03/03	0	0.00	3	71.67	71.10	-3	2,864	-0.10%
2021/03/02	3	72.50	0	0.00	71.00	3	2,890	0.10%
2021/02/26	1	71.10	4	70.93	71.20	-3	2,859	-0.10%
2021/02/25	1	70.90	0	0.00	71.10	1	2,857	0.03%
2021/02/24	2	70.60	0	0.00	70.30	2	2,864	0.07%
2021/02/23	2	70.10	0	0.00	70.40	2	2,862	0.07%
2021/02/18	0	0.00	9	70.87	71.20	-9	2,978	-0.30%
2021/02/17	8	69.30	0	0.00	69.30	8	3,011	0.27%
2021/02/05	0	0.00	1	68.00	68.00	-1	2,993	-0.03%
2021/02/04	1	67.00	0	0.00	66.70	1	3,002	0.03%
2021/02/03	2	66.95	0	0.00	67.00	2	3,045	0.07%
2021/02/02	0	0.00	1	67.90	67.00	-1	3,048	-0.03%
2021/02/01	0	67.50	0	0.00	67.90	0	3,032	0.00%
2021/01/29	0	0.00	1	70.80	68.80	-1	3,112	-0.03%
2021/01/28	2	70.45	7	70.59	70.20	-5	3,078	-0.16%
2021/01/27	8	70.48	0	0.00	71.70	8	3,027	0.26%
2021/01/25	2	69.50	2	68.60	69.00	0	2,864	0.00%
2021/01/22	2	69.10	1	67.90	68.40	1	2,838	0.04%
2021/01/21	1	67.90	1	68.20	67.90	0	2,850	0.00%
2021/01/15	2	69.05	6	70.50	68.90	-4	2,838	-0.14%
2021/01/14	8	69.78	1	69.20	70.90	7	2,786	0.25%
2021/01/12	3	67.30	6	68.82	66.70	-3	2,719	-0.11%
2021/01/11	6	68.90	1	68.80	68.90	5	2,692	0.19%
2021/01/08	1	67.60	0	0.00	67.50	1	2,673	0.04%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/06	1	68.60	0	0.00	68.30	1	2,634	0.04%
2021/01/05	1	68.70	0	0.00	68.60	1	2,611	0.04%
2020/12/30	1	68.50	2	68.65	68.70	-1	2,597	-0.04%
2020/12/29	2	69.20	0	0.00	68.60	2	2,624	0.08%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/23	0	0.00	2	68.65	69.50	-2	2,559	-0.08%
2020/12/22	1	67.90	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1.2	68.18	0	0.00	68.30	1.2	2,515	0.05%
2020/12/16	1	71.80	0	0.00	72.00	1	2,632	0.04%
2020/12/07	2	79.15	1	77.80	77.30	1	2,949	0.03%
2020/12/03	1	82.00	0	0.00	81.80	1	2,879	0.03%
2020/12/02	0	0.00	10	83.32	82.60	-10	2,878	-0.35%
2020/12/01	11	83.54	1	83.50	83.40	10	2,889	0.35%
2020/11/30	1	82.00	0	0.00	81.30	1	2,889	0.03%
2020/11/27	0	0.00	6	84.18	83.40	-6	2,869	-0.21%
2020/11/26	6	83.93	1	83.60	84.10	5	2,840	0.18%
2020/11/23	1	82.00	0	0.00	81.50	1	2,871	0.03%
2020/11/19	2	82.15	2	84.45	82.40	0	2,877	0.00%
2020/11/17	0	0.00	9	82.71	81.60	-9	2,822	-0.32%
2020/11/16	9	81.61	0	0.00	81.80	9	2,855	0.32%
2020/11/11	0	0.00	1	79.80	79.70	-1	2,871	-0.03%
2020/11/09	1	78.60	2	78.55	78.50	-1	2,982	-0.03%
2020/11/06	8	79.33	10	78.71	78.50	-2	3,079	-0.06%
2020/11/04	1	74.80	0	0.00	75.80	1	3,117	0.03%
2020/11/03	0	0.00	2	75.85	74.90	-2	3,232	-0.06%
2020/10/30	2	74.50	0	0.00	74.10	2	3,595	0.06%
2020/10/29	1	76.30	3	75.87	76.20	-2	3,641	-0.05%
2020/10/28	1	76.10	12	74.27	75.40	-11	3,735	-0.29%
2020/10/27	11	74.40	0	0.00	74.30	11	3,751	0.29%
2020/10/22	0	0.00	9	72.40	72.20	-9	3,945	-0.23%
2020/10/21	9	73.00	0	0.00	72.90	9	4,023	0.22%
2020/10/15	1	70.70	0	0.00	70.90	1	4,345	0.02%
2020/10/07	1	73.60	1	73.60	72.90	0	4,600	0.00%
2020/09/25	3	73.83	3	73.00	72.40	0	5,108	0.00%
2020/09/24	2	76.30	1	74.50	74.60	1	5,324	0.02%
2020/09/23	5	79.50	6	80.20	77.30	-1	5,685	-0.02%
2020/09/22	3	77.77	10	78.01	78.30	-7	5,668	-0.12%
2020/09/21	7	78.36	2	78.50	78.30	5	5,672	0.09%
2020/09/18	1	77.40	0	0.00	77.00	1	5,673	0.02%
2020/09/17	1	77.90	1	77.90	78.10	0	5,617	0.00%
2020/09/16	0	0.00	1	77.70	78.00	-1	5,632	-0.02%
2020/09/15	1	77.00	12	75.20	77.10	-11	5,684	-0.19%
2020/09/14	12	74.46	4	74.50	74.20	8	5,814	0.14%
2020/09/11	1	69.60	0	0.00	71.00	1	5,733	0.02%
2020/09/09	1	70.50	0	0.00	71.20	1	5,989	0.02%
2020/09/07	1	71.90	1	70.50	70.70	0	6,139	0.00%
2020/09/04	0	0.00	1	71.30	71.70	-1	6,164	-0.02%
2020/09/03	0	0.00	3	71.83	71.10	-3	6,194	-0.05%
2020/09/01	3	70.97	2	71.45	71.00	1	6,217	0.02%
2020/08/31	1	72.80	2	72.25	72.30	-1	6,318	-0.02%
2020/08/28	0	0.00	4	71.60	70.80	-4	6,344	-0.06%
2020/08/27	6	73.32	5	73.44	72.30	1	6,351	0.02%
2020/08/26	1	71.30	0	0.00	71.10	1	6,367	0.02%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	72.30	5	72.44	72.60	-4	6,414	-0.06%
2020/08/21	5	72.50	0	0.00	72.40	5	6,432	0.08%
2020/08/20	0	0.00	2	69.50	70.50	-2	6,500	-0.03%
2020/08/17	1	75.00	8	76.06	76.20	-7	6,804	-0.10%
2020/08/14	7	76.56	4	74.40	76.90	3	7,144	0.04%
2020/08/13	4	75.10	0	0.00	73.70	4	7,234	0.06%
2020/08/12	1	72.70	7	75.61	73.20	-6	7,304	-0.08%
2020/08/11	9	76.24	1	75.40	75.80	8	7,256	0.11%
2020/08/07	3	76.83	0	0.00	76.30	3	7,369	0.04%
2020/08/06	2	80.25	11	83.05	79.60	-9	7,356	-0.12%
2020/08/05	14	82.10	42	80.74	83.10	-28	7,623	-0.37%
2020/08/04	1	76.30	0	0.00	75.80	1	7,502	0.01%
2020/08/03	2	74.60	3	78.60	73.70	-1	7,519	-0.01%
2020/07/31	3	80.37	0	0.00	80.40	3	7,730	0.04%
2020/07/29	3	80.50	0	0.00	80.10	3	8,006	0.04%
2020/07/28	0	0.00	5	81.60	82.00	-5	8,007	-0.06%
2020/07/24	1	80.30	5	82.50	80.80	-4	8,093	-0.05%
2020/07/23	0	0.00	1	81.50	83.10	-1	8,153	-0.01%
2020/07/22	26	82.14	0	0.00	82.40	26	8,100	0.32%
2020/07/17	6	80.48	3	80.73	78.90	3	8,302	0.04%
2020/07/16	4	79.40	7	79.84	79.60	-3	8,376	-0.04%
2020/07/15	1	79.40	0	0.00	78.00	1	8,442	0.01%
2020/07/13	2	77.80	0	0.00	77.70	2	8,523	0.02%
2020/07/10	1	78.10	0	0.00	77.70	1	8,572	0.01%
2020/07/09	7	82.76	5	82.38	81.10	2	8,601	0.02%
2020/07/08	0	0.00	6	79.53	81.60	-6	8,613	-0.07%
2020/07/07	14	80.09	5	80.00	79.80	9	8,630	0.10%
2020/07/06	2	81.30	0	0.00	78.90	2	8,763	0.02%
2020/07/03	0	0.00	26	81.17	78.00	-26	8,994	-0.29%
2020/07/02	36	78.83	20	77.50	79.40	16	8,939	0.18%
2020/07/01	9	72.57	4	72.60	72.20	5	8,738	0.06%
2020/06/30	5	69.50	0	0.00	69.10	5	8,712	0.06%
2020/06/29	1	69.70	9	69.40	69.10	-8	8,739	-0.09%
2020/06/23	10	71.20	1	71.20	70.60	9	8,835	0.10%
2020/06/22	10	72.48	20	73.28	72.30	-10	8,839	-0.11%
2020/06/19	47	73.04	26	72.90	73.60	21	8,860	0.24%
2020/06/17	3	70.10	13	70.58	69.00	-10	8,838	-0.11%
2020/06/16	14	69.97	6	69.85	70.60	8	8,860	0.09%
2020/06/15	0	0.00	3	67.63	67.30	-3	8,868	-0.03%
2020/06/12	2	67.10	0	0.00	67.60	2	9,014	0.02%
2020/06/11	0	0.00	2	67.00	65.20	-2	9,095	-0.02%
2020/06/10	3	65.33	0	0.00	67.00	3	9,153	0.03%
2020/06/05	1	67.20	0	0.00	67.30	1	9,400	0.01%
2020/06/02	0	0.00	3	69.83	69.00	-3	9,744	-0.03%
2020/06/01	3	70.13	2	69.80	69.60	1	9,816	0.01%
2020/05/29	1	68.20	2	68.10	68.70	-1	9,858	-0.01%
2020/05/28	2	67.50	0	0.00	68.10	2	10,032	0.02%
2020/05/26	10	69.00	29	69.90	68.20	-19	10,310	-0.18%
2020/05/25	22	71.83	0	0.00	72.50	22	10,445	0.21%
2020/05/22	0	0.00	16	71.62	69.70	-16	10,475	-0.15%
2020/05/21	16	71.34	25	66.83	71.50	-9	10,464	-0.09%
2020/05/20	19	64.57	24	63.05	65.00	-5	10,220	-0.05%
2020/05/19	25	62.97	1	62.20	62.90	24	10,586	0.23%
2020/05/15	0	0.00	1	60.70	60.80	-1	10,820	-0.01%
2020/05/14	0	0.00	1	62.50	60.60	-1	11,202	-0.01%
2020/05/13	1	62.60	2	62.30	61.90	-1	11,770	-0.01%
2020/05/12	11	63.00	12	62.97	62.10	-1	12,247	-0.01%
2020/05/11	2	61.30	0	0.00	61.40	2	12,047	0.02%
2020/05/08	0	0.00	3	60.00	60.20	-3	12,006	-0.02%
2020/05/07	12	60.98	16	61.19	60.10	-4	12,034	-0.03%
2020/05/06	10	58.34	14	58.50	58.60	-4	11,835	-0.03%
2020/05/05	2	55.70	1	55.90	55.60	1	11,633	0.01%
2020/05/04	2	56.50	1	55.20	55.10	1	11,850	0.01%
2020/04/30	3	55.97	0	0.00	56.30	3	11,923	0.03%
2020/04/29	6	57.17	5	57.80	56.30	1	12,041	0.01%
2020/04/28	9	56.37	6	56.20	57.20	3	12,202	0.02%
2020/04/24	1	54.10	1	54.90	54.00	0	12,214	0.00%
2020/04/23	1	54.90	85	56.65	54.60	-84	12,367	-0.68%
2020/04/22	13	55.09	4	54.50	55.90	9	12,442	0.07%
2020/04/21	96	54.86	21	54.58	54.00	75	12,394	0.61%
2020/04/20	4	53.63	4	53.30	53.40	0	12,231	0.00%
2020/04/17	2	53.10	3	53.63	52.00	-1	12,138	-0.01%
2020/04/15	1	53.40	0	0.00	53.00	1	12,025	0.01%
2020/04/13	2	54.50	2	54.20	53.10	0	11,862	0.00%
2020/04/10	0	0.00	1	52.10	52.50	-1	11,721	-0.01%
2020/04/09	9	52.73	10	53.09	52.80	-1	11,677	-0.01%
2020/04/08	0	0.00	6	51.68	51.80	-6	11,479	-0.05%
2020/04/07	5	47.00	3	47.70	48.40	2	11,116	0.02%
2020/04/06	5	44.25	0	0.00	44.00	5	10,970	0.05%
2020/04/01	1	45.50	0	0.00	45.50	1	10,811	0.01%
2020/03/23	1	51.70	1	51.90	51.00	0	10,976	0.00%
2020/03/20	2	50.70	2	51.90	51.40	0	10,835	0.00%
2020/03/19	6	48.44	7	48.69	47.20	-1	10,721	-0.01%
2020/03/17	3	47.75	6	48.75	49.15	-3	10,397	-0.03%
2020/03/12	0	0.00	1	51.50	50.00	-1	10,088	-0.01%
2020/03/11	6	56.00	4	55.20	54.20	2	9,966	0.02%
2020/03/09	3	57.00	20	57.86	55.00	-17	9,664	-0.18%
2020/03/06	18	57.86	1	57.60	57.60	17	9,457	0.18%
2020/03/05	1	58.10	2	57.25	56.90	-1	9,328	-0.01%
2020/03/04	13	56.97	38	56.93	56.70	-25	9,246	-0.27%
2020/03/03	108	57.76	86	57.65	57.90	22	9,238	0.24%	大買/
2020/03/02	2	56.50	2	56.00	56.00	0	9,054	0.00%
2020/02/27	9	58.10	10	58.24	55.40	-1	8,973	-0.01%
2020/02/26	116	58.02	116	58.16	57.10	0	8,663	0.00%	大買/大賣/
2020/02/25	0	0.00	6	56.10	55.90	-6	8,348	-0.07%
2020/02/24	13	56.28	8	56.49	55.70	5	8,210	0.06%
2020/02/21	5	54.60	1	55.00	55.50	4	8,069	0.05%
2020/02/20	13	56.19	46	56.10	55.50	-33	7,975	-0.41%
2020/02/19	38	57.84	4	57.30	58.20	34	7,523	0.45%
2020/02/18	8	57.91	16	58.02	57.20	-8	7,427	-0.11%
2020/02/17	14	61.10	31	60.67	59.70	-17	7,168	-0.24%
2020/02/14	59	59.05	46.6	58.51	60.30	12.4	6,726	0.18%
2020/02/13	70	54.78	73	54.95	54.90	-3	6,002	-0.05%
2020/02/12	0	0.00	1	53.80	52.40	-1	5,496	-0.02%
2020/02/11	1	52.50	1	52.60	52.00	0	5,386	0.00%
2020/02/10	6	52.70	6	52.58	51.30	0	5,538	0.00%
2020/02/06	1	52.90	8	53.34	53.60	-7	5,321	-0.13%
2020/02/05	53	53.63	43	53.41	52.60	10	5,214	0.19%
2020/02/04	0	0.00	4	51.40	51.70	-4	4,944	-0.08%
2020/02/03	7	52.31	12	52.57	52.70	-5	4,849	-0.10%
2020/01/31	13	52.13	9	52.28	53.30	4	4,686	0.09%
2020/01/30	4	49.58	4	49.70	49.80	0	4,367	0.00%
2020/01/20	2	51.15	3	50.87	51.00	-1	4,231	-0.02%
2020/01/17	0	0.00	15	50.22	50.30	-15	4,153	-0.36%
2020/01/16	21	49.26	14	49.06	49.20	7	3,998	0.18%
2020/01/15	4	47.54	3	47.32	47.20	1	3,778	0.03%
2020/01/14	0	0.00	20	46.65	46.60	-20	3,766	-0.53%
2020/01/13	19	46.36	0	0.00	46.65	19	3,761	0.51%
2020/01/09	1	45.30	1	45.60	45.30	0	3,831	0.00%
2020/01/07	1	45.55	0	0.00	44.70	1	3,949	0.03%
2020/01/03	0	0.00	14	47.17	46.30	-14	4,085	-0.34%
2020/01/02	19	47.02	6	47.08	47.25	13	4,108	0.32%
2019/12/31	1	46.15	0	0.00	46.00	1	4,206	0.02%
2019/12/30	7	46.35	2	46.85	46.05	5	4,311	0.12%
2019/12/27	3	46.83	1	46.85	46.85	2	4,271	0.05%
2019/12/26	1	46.65	1	47.05	46.05	0	4,260	0.00%
2019/12/25	3	47.70	2	47.55	47.20	1	4,222	0.02%
2019/12/24	0	0.00	9	47.37	47.70	-9	4,240	-0.21%
2019/12/23	11	47.51	4	47.46	47.60	7	4,127	0.17%
2019/12/20	1	45.20	11	45.98	46.00	-10	3,987	-0.25%
2019/12/19	19	46.35	10	46.13	46.50	9	3,933	0.23%
2019/12/18	3	45.58	10	45.83	45.10	-7	3,831	-0.18%
2019/12/16	2	43.35	0	0.00	44.00	2	3,732	0.05%
2019/12/13	3	43.88	13	43.93	43.70	-10	3,946	-0.25%
2019/12/12	10	43.52	3	43.62	43.45	7	3,953	0.18%
2019/12/09	1	42.50	0	0.00	42.60	1	4,163	0.02%
2019/11/29	1	44.00	7	44.54	43.75	-6	4,658	-0.13%
2019/11/28	88	44.53	81	44.59	44.80	7	4,686	0.15%
2019/11/22	4	42.94	0	0.00	42.70	4	4,867	0.08%
2019/11/21	0	0.00	2	42.45	43.20	-2	4,990	-0.04%
2019/11/18	3	44.37	17	43.70	44.30	-14	5,226	-0.27%
2019/11/15	16	42.82	0	0.00	43.00	16	5,233	0.31%
2019/11/13	0	0.00	5	42.86	42.70	-5	5,441	-0.09%
2019/11/12	5	42.92	0	0.00	43.20	5	5,495	0.09%
2019/11/11	0	0.00	4	43.11	42.10	-4	5,660	-0.07%
2019/11/08	0	0.00	2	44.43	43.85	-2	5,702	-0.04%
2019/11/07	60	44.07	61	44.12	44.45	-1	5,784	-0.02%
2019/11/05	2	42.28	0	0.00	42.25	2	6,001	0.03%
2019/11/04	4	42.65	0	0.00	42.55	4	6,228	0.06%
2019/11/01	0	0.00	10	42.90	43.10	-10	6,305	-0.16%
2019/10/31	0	0.00	10	43.58	43.25	-10	6,445	-0.16%
2019/10/30	10	43.15	0	0.00	43.15	10	6,554	0.15%
2019/10/25	0	0.00	38	43.10	42.65	-38	6,713	-0.57%
2019/10/24	18	43.36	5	43.40	43.40	13	6,710	0.19%
2019/10/22	35	43.41	0	0.00	42.75	35	6,735	0.52%
2019/10/21	0	0.00	6	42.81	42.55	-6	6,731	-0.09%
2019/10/18	7	42.82	1	42.95	42.85	6	6,792	0.09%
2019/10/16	0	0.00	13	41.27	41.80	-13	6,818	-0.19%
2019/10/15	12	40.69	3	40.90	40.60	9	6,821	0.13%
2019/10/14	0	0.00	1	39.30	39.30	-1	6,860	-0.01%
2019/10/09	4	38.50	6	38.59	38.85	-2	6,895	-0.03%
2019/10/08	8	41.26	13	42.26	41.05	-5	6,871	-0.07%
2019/10/07	16	42.79	6	41.91	42.30	10	6,886	0.15%
2019/10/04	2	40.93	2	40.40	40.30	0	6,848	0.00%
2019/09/27	13	41.97	11	42.10	42.05	2	6,999	0.03%
2019/09/26	1	43.70	20	43.95	43.85	-19	7,086	-0.27%
2019/09/25	5	43.70	0	0.00	43.60	5	7,157	0.07%
2019/09/24	0	0.00	6	43.89	43.80	-6	7,262	-0.08%
2019/09/23	10	44.43	3	44.43	44.30	7	7,290	0.10%
2019/09/20	7	43.94	1	44.00	43.85	6	7,379	0.08%
2019/09/19	10	43.60	0	0.00	43.60	10	7,393	0.14%
2019/09/18	3	43.27	1	44.00	43.40	2	7,383	0.03%
2019/09/16	2	45.03	2	44.93	44.85	0	7,215	0.00%
2019/09/11	2	47.53	0	0.00	47.15	2	7,212	0.03%
2019/09/09	1	46.80	9	47.31	46.70	-8	7,411	-0.11%
2019/09/06	1	51.40	0	0.00	51.50	1	7,243	0.01%
2019/09/05	0	0.00	2	50.70	51.40	-2	7,472	-0.03%
2019/09/04	2	50.90	0	0.00	51.00	2	7,480	0.03%
2019/09/03	1	51.20	2	51.30	50.50	-1	7,592	-0.01%
2019/09/02	3	51.03	0	0.00	51.70	3	7,645	0.04%
2019/08/30	4	50.63	0	0.00	50.30	4	7,796	0.05%
2019/08/28	2	50.20	0	0.00	50.60	2	7,921	0.03%
2019/08/27	1	51.60	2	51.90	51.00	-1	7,869	-0.01%
2019/08/26	2	51.50	0	0.00	51.30	2	7,858	0.03%
2019/08/23	1	53.60	0	0.00	53.60	1	7,771	0.01%
2019/08/22	2	55.15	2	54.15	54.90	0	7,731	0.00%
2019/08/20	2	55.40	20	55.51	55.00	-18	7,684	-0.23%
2019/08/19	242	55.94	236	55.64	55.20	6	7,690	0.08%	大買/大賣/
2019/08/16	0	0.00	3	53.30	53.20	-3	7,605	-0.04%
2019/08/15	0	0.00	7	53.53	53.90	-7	7,544	-0.09%
2019/08/14	19	55.06	8	55.15	54.60	11	7,517	0.15%
2019/08/13	7	53.59	3	54.37	53.10	4	7,466	0.05%
2019/08/12	15	54.87	16	54.99	54.40	-1	7,543	-0.01%
2019/08/08	29	55.58	22	55.61	56.50	7	7,500	0.09%
2019/08/07	1	53.00	5	54.08	52.80	-4	7,291	-0.05%
2019/08/06	26	52.59	25	52.59	53.80	1	7,271	0.01%
2019/08/05	1	51.00	1	53.00	50.70	0	7,113	0.00%
2019/08/02	21	53.11	27	53.08	52.70	-6	7,225	-0.08%
2019/08/01	21	53.00	15	52.78	53.00	6	7,491	0.08%
2019/07/31	2	52.00	11	51.74	51.60	-9	7,711	-0.12%
2019/07/30	18	51.50	18	51.06	51.50	0	7,891	0.00%
2019/07/29	9	50.61	1	50.40	50.50	8	7,944	0.10%
2019/07/24	0	0.00	1	49.40	49.40	-1	8,324	-0.01%
2019/07/23	1	49.85	10	50.58	49.80	-9	8,400	-0.11%
2019/07/22	11	50.98	2	50.15	50.70	9	8,389	0.11%
2019/07/19	2	49.63	2	49.45	49.50	0	8,400	0.00%
2019/07/18	6	49.32	0	0.00	49.00	6	8,547	0.07%
2019/07/17	7	49.96	0	0.00	50.10	7	8,531	0.08%
2019/07/16	2	51.30	0	0.00	50.70	2	8,540	0.02%
2019/07/15	2	52.05	4	52.25	51.90	-2	8,616	-0.02%
2019/07/11	2	50.00	0	0.00	50.70	2	8,819	0.02%
2019/07/10	6	50.42	0	0.00	50.20	6	9,016	0.07%
2019/07/09	6	50.17	1	50.80	49.85	5	9,495	0.05%
2019/07/08	1	50.00	0	0.00	50.60	1	10,127	0.01%
2019/07/04	0	0.00	1	52.20	52.10	-1	10,181	-0.01%
2019/07/02	1	54.80	0	0.00	54.30	1	10,153	0.01%
2019/06/28	3	54.77	3	54.67	54.60	0	10,178	0.00%
2019/06/27	13	54.96	23	54.67	53.70	-10	10,264	-0.10%
2019/06/26	10	54.00	18	53.73	54.00	-8	10,310	-0.08%
2019/06/25	18	53.45	1	54.20	54.10	17	10,371	0.16%
2019/06/24	1	54.10	0	0.00	54.30	1	10,411	0.01%
2019/06/21	0	0.00	11	54.58	53.10	-11	10,404	-0.11%
2019/06/20	11	54.57	0	0.00	54.30	11	10,366	0.11%
2019/06/19	11	53.69	50	54.32	53.40	-39	10,343	-0.38%
2019/06/18	39	53.76	4	52.10	53.40	35	10,289	0.34%
2019/06/17	16	52.83	16	53.43	52.70	0	10,162	0.00%
2019/06/14	10	55.68	8	55.34	55.00	2	10,109	0.02%
2019/06/13	26	55.17	19	55.94	54.90	7	10,050	0.07%
2019/06/12	1	54.30	29	53.52	54.00	-28	9,826	-0.28%
2019/06/11	62	53.74	42	53.28	53.10	20	9,808	0.20%
2019/06/10	16	52.44	17	52.74	52.60	-1	9,740	-0.01%
2019/06/06	9	51.93	19	52.07	52.70	-10	9,728	-0.10%
2019/06/05	15	50.07	11	49.60	51.70	4	9,543	0.04%
2019/06/04	7	48.21	0	0.00	48.40	7	9,438	0.07%
2019/06/03	2	47.30	2	47.60	47.35	0	9,508	0.00%
2019/05/31	4	48.18	2	48.30	48.20	2	9,800	0.02%
2019/05/29	1	46.50	13	46.63	47.50	-12	9,802	-0.12%
2019/05/28	12	46.50	1	46.35	47.30	11	9,865	0.11%
2019/05/23	1	46.25	3	46.65	46.25	-2	9,818	-0.02%
2019/05/22	0	0.00	8	49.84	48.95	-8	9,878	-0.08%
2019/05/21	8	49.79	0	0.00	49.75	8	9,976	0.08%
2019/05/17	3	52.47	4	52.60	49.55	-1	9,982	-0.01%
2019/05/16	32	52.80	32	52.38	51.70	0	9,904	0.00%
2019/05/15	2	51.55	1	51.90	51.60	1	9,874	0.01%
2019/05/14	0	0.00	1	49.40	50.80	-1	9,929	-0.01%
2019/05/13	4	50.30	11	50.33	50.00	-7	10,008	-0.07%
2019/05/10	11	51.02	9	50.63	50.00	2	10,404	0.02%
2019/05/09	34	52.59	11	53.24	50.50	23	10,496	0.22%
2019/05/08	5	53.28	37.1	53.04	55.00	-32.1	10,425	-0.31%
2019/05/07	14	51.87	4.1	52.92	53.70	9.9	10,216	0.10%
2019/05/06	2	50.95	20	50.66	50.00	-18	10,111	-0.18%
2019/05/03	19	51.76	2	51.65	51.70	17	10,062	0.17%
2019/05/02	1	51.30	13	51.17	50.70	-12	10,037	-0.12%
2019/04/30	20	50.42	9	50.11	51.20	11	10,095	0.11%
2019/04/29	1	49.40	3	47.55	49.25	-2	10,047	-0.02%
2019/04/26	3	49.35	3	49.63	48.50	0	10,085	0.00%
2019/04/25	3	49.10	0	0.00	49.10	3	10,291	0.03%
2019/04/24	12	51.00	35	51.53	49.00	-23	10,513	-0.22%
2019/04/23	23	50.33	1	50.30	50.70	22	10,808	0.20%
2019/04/22	1	49.95	1	50.60	49.70	0	11,100	0.00%
2019/04/19	10	51.40	8	51.14	50.40	2	11,010	0.02%
2019/04/18	3	51.00	21	51.13	50.00	-18	10,844	-0.17%
2019/04/17	28	51.41	11.1	51.38	52.00	16.9	10,676	0.16%
2019/04/16	4	51.45	29	51.04	50.70	-25	10,536	-0.24%
2019/04/15	72	50.50	82	49.63	51.00	-10	10,281	-0.10%
2019/04/12	14	48.61	123	48.94	46.45	-109	9,716	-1.12%	大賣/鉅額交易
2019/04/11	26	46.71	45	46.52	46.95	-19	9,029	-0.21%
2019/04/10	29	45.66	47	45.32	45.75	-18	8,884	-0.20%
2019/04/09	33	45.91	31	45.67	45.45	2	8,873	0.02%
2019/04/08	0	0.00	12	45.27	45.10	-12	8,766	-0.14%
2019/04/03	12	45.15	46	44.86	44.70	-34	8,714	-0.39%
2019/04/02	7	43.88	1	44.60	43.85	6	8,645	0.07%
2019/04/01	17	44.33	28	45.08	44.00	-11	8,611	-0.13%
2019/03/29	52	43.37	41	43.19	43.85	11	8,466	0.13%
2019/03/28	16	42.32	15	42.59	41.80	1	8,339	0.01%
2019/03/27	8	41.85	49	41.79	42.15	-41	8,292	-0.49%
2019/03/26	21	41.70	6	41.65	41.40	15	8,246	0.18%
2019/03/25	6	40.05	15	40.90	40.80	-9	8,317	-0.11%
2019/03/22	10	41.88	19	41.58	41.20	-9	8,334	-0.11%
2019/03/21	12	41.62	32	41.71	42.00	-20	8,383	-0.24%
2019/03/20	32	41.09	38	41.30	41.10	-6	8,350	-0.07%
2019/03/19	31	41.37	14	41.41	41.60	17	8,334	0.20%
2019/03/18	8	40.61	14	40.50	40.40	-6	8,292	-0.07%
2019/03/15	21	41.33	8	41.64	41.15	13	8,266	0.16%
2019/03/14	18	41.09	41	41.53	41.90	-23	8,256	-0.28%
2019/03/13	10	40.80	13	40.69	40.80	-3	8,263	-0.04%
2019/03/12	37	41.22	16	41.36	40.45	21	8,221	0.26%
2019/03/11	5	41.05	7	41.73	41.35	-2	8,174	-0.02%
2019/03/08	34	41.81	1	42.10	41.45	33	8,280	0.40%
2019/03/07	20.3	43.02	4	43.15	42.65	16.3	8,253	0.20%
2019/03/06	87	45.11	45	45.71	43.70	42	8,223	0.51%
2019/03/05	2	43.80	12	44.27	44.25	-10	8,029	-0.12%
2019/03/04	18	44.31	51	44.29	44.40	-33	8,107	-0.41%
2019/02/27	41	43.70	20	43.86	44.30	21	8,141	0.26%
2019/02/26	15	43.73	5	44.14	43.60	10	8,098	0.12%
2019/02/25	37	44.01	21	44.16	44.45	16	8,177	0.20%
2019/02/22	22	43.65	0	0.00	43.40	22	8,166	0.27%
2019/02/21	76	45.22	55	45.53	44.40	21	8,278	0.25%
2019/02/20	57	44.09	26	44.53	45.00	31	8,215	0.38%
2019/02/19	62	44.90	0	0.00	44.20	62	8,137	0.76%
2019/02/18	1.1	45.20	12	45.20	44.15	-10.9	8,149	-0.13%
2019/02/15	13	44.30	0	0.00	44.30	13	8,216	0.16%
2019/02/14	5	45.47	23	45.75	45.10	-18	8,225	-0.22%
2019/02/13	33	45.90	16	46.89	45.25	17	8,184	0.21%
2019/02/12	6.2	47.00	72	46.94	46.95	-65.8	8,142	-0.81%
2019/02/11	0	0.00	46.2	45.92	48.05	-46.2	8,166	-0.57%
2019/01/30	48	42.26	29.2	41.94	43.70	18.8	7,777	0.24%
2019/01/29	69	41.83	49	41.74	40.65	20	7,542	0.27%
2019/01/28	6	41.60	5	41.76	41.10	1	7,297	0.01%
2019/01/25	2	41.00	17	41.56	40.80	-15	7,166	-0.21%
2019/01/24	10	41.02	18	41.04	41.25	-8	7,083	-0.11%
2019/01/23	71	40.82	61	40.70	41.00	10	6,996	0.14%
2019/01/22	42	40.46	24	39.80	39.65	18	6,839	0.26%
2019/01/21	14	41.32	23	41.81	40.30	-9	6,699	-0.13%
2019/01/18	37	41.09	6	40.63	41.35	31	6,564	0.47%
2019/01/17	37	41.44	39	41.68	40.55	-2	6,416	-0.03%
2019/01/16	43	40.52	84	39.51	41.15	-41	6,188	-0.66%
2019/01/15	41	38.60	34	38.69	39.60	7	5,890	0.12%
2019/01/14	70	36.47	9	36.14	38.20	61	5,445	1.12%
2019/01/07	8	35.11	0	0.00	35.05	8	5,120	0.16%
2019/01/04	3	34.90	1	34.80	34.90	2	5,160	0.04%
2019/01/03	50	35.12	0	0.00	34.80	50	5,244	0.95%
2019/01/02	2	34.83	3	35.10	34.40	-1	5,265	-0.02%
2018/12/28	1	34.25	2	34.55	34.55	-1	5,266	-0.02%
2018/12/27	2	33.50	0	0.00	33.20	2	5,340	0.04%
2018/12/25	1	33.00	0	0.00	33.20	1	5,582	0.02%
2018/12/22	2	34.95	2	35.05	34.85	0	5,669	0.00%
2018/12/21	4	35.88	3	35.82	35.50	1	5,693	0.02%
2018/12/20	1	35.70	0	0.00	35.70	1	5,646	0.02%
2018/12/19	2	35.50	2	35.55	35.20	0	5,620	0.00%
2018/12/18	8	35.79	9	35.81	35.25	-1	5,647	-0.02%
2018/12/17	0	0.00	2	35.55	35.65	-2	5,602	-0.04%
2018/12/14	4	35.53	7	35.46	35.50	-3	5,722	-0.05%
2018/12/13	1	34.85	0	0.00	35.00	1	5,708	0.02%
2018/12/10	1	33.55	0	0.00	34.30	1	5,869	0.02%
2018/12/07	2	34.10	2	34.15	34.30	0	5,914	0.00%
2018/12/05	2	35.15	0	0.00	35.40	2	5,959	0.03%
2018/12/03	3	36.87	10	36.54	36.35	-7	6,100	-0.11%
2018/11/30	9	35.62	7	35.48	35.50	2	6,288	0.03%
2018/11/28	6	35.78	4	35.78	35.60	2	6,722	0.03%
2018/11/27	0	0.00	17	34.57	35.35	-17	6,715	-0.25%
2018/11/26	12	34.16	7	33.80	34.55	5	6,769	0.07%
2018/11/23	17	33.38	13	33.48	33.10	4	6,853	0.06%
2018/11/22	2	33.75	3	34.08	33.10	-1	6,997	-0.01%
2018/11/21	3	34.55	25	34.53	34.60	-22	7,287	-0.30%
2018/11/20	6	35.47	18	35.21	34.50	-12	7,661	-0.16%
2018/11/19	13	35.22	3	34.97	35.25	10	7,658	0.13%
2018/11/16	8	34.68	4	34.99	34.55	4	7,754	0.05%
2018/11/15	7	34.74	21	34.80	34.90	-14	7,771	-0.18%
2018/11/14	4	34.63	9	34.77	34.75	-5	7,837	-0.06%
2018/11/13	8	34.07	14	33.44	34.25	-6	7,727	-0.08%
2018/11/12	16	33.22	9	33.33	33.45	7	7,645	0.09%
2018/11/09	33	33.10	22	32.88	33.20	11	7,615	0.14%
2018/11/08	39	34.45	9	34.59	32.10	30	7,626	0.39%
2018/11/07	7	32.63	1	32.85	33.00	6	7,553	0.08%
2018/11/06	0	0.00	6	32.23	31.95	-6	7,623	-0.08%
2018/11/05	7	32.07	4	31.93	32.40	3	7,638	0.04%
2018/11/01	1	30.20	1	30.35	30.65	0	7,783	0.00%
2018/10/31	1	29.65	2	29.55	29.50	-1	7,845	-0.01%
2018/10/29	1	27.75	0	0.00	27.70	1	8,102	0.01%
2018/10/25	0	0.00	5	29.21	29.00	-5	8,398	-0.06%
2018/10/24	5	30.18	0	0.00	30.10	5	8,476	0.06%
2018/10/23	0	0.00	6	30.00	29.50	-6	8,605	-0.07%
2018/10/22	7	30.32	0	0.00	30.55	7	8,882	0.08%
2018/10/18	0	0.00	11	29.43	29.75	-11	9,394	-0.12%
2018/10/17	11	29.92	0	0.00	29.65	11	9,724	0.11%
2018/10/15	0	0.00	16	27.25	28.40	-16	9,824	-0.16%
2018/10/12	19	26.92	3	27.28	27.80	16	9,868	0.16%
2018/10/08	0	0.00	2	29.85	29.45	-2	10,380	-0.02%
2018/10/05	3	29.63	0	0.00	29.40	3	10,806	0.03%
2018/10/04	1	30.30	15	30.84	30.30	-14	10,989	-0.13%
2018/10/03	17	32.28	33	32.08	32.00	-16	10,902	-0.15%
2018/10/02	0	0.00	1	30.85	31.20	-1	10,818	-0.01%
2018/09/26	10	32.35	14	32.00	32.10	-4	11,010	-0.04%
2018/09/25	14	32.18	0	0.00	32.15	14	11,008	0.13%
2018/09/21	8	31.54	8	31.56	31.45	0	10,954	0.00%
2018/09/17	1	33.70	22	33.79	33.15	-21	10,586	-0.20%
2018/09/14	30	34.04	9	33.96	34.25	21	10,591	0.20%
2018/09/12	2	34.20	48	33.96	33.30	-46	10,383	-0.44%
2018/09/11	24	34.03	10	33.20	34.70	14	10,325	0.14%
2018/09/10	25	32.88	37	33.09	33.00	-12	10,218	-0.12%
2018/09/07	16	34.03	27	34.31	34.60	-11	10,088	-0.11%
2018/09/06	124	35.63	96	35.50	35.00	28	10,124	0.28%	大買/
2018/09/05	41	34.85	42	34.60	34.70	-1	9,826	-0.01%
2018/09/04	52	36.28	78	36.55	34.10	-26	9,652	-0.27%
2018/09/03	68	36.60	38	36.51	36.70	30	9,251	0.32%
2018/08/31	56	37.19	38	37.30	36.60	18	9,128	0.20%
2018/08/30	17	36.57	27	36.93	36.70	-10	8,975	-0.11%
2018/08/29	48	36.98	58	37.02	37.35	-10	8,820	-0.11%
2018/08/28	73	36.13	91.1	35.65	36.70	-18.1	8,635	-0.21%
2018/08/27	95	34.88	67	34.64	35.30	28	8,230	0.34%
2018/08/24	25	32.83	17	32.82	33.10	8	7,915	0.10%
2018/08/23	34	32.90	25	32.78	32.35	9	7,920	0.11%
2018/08/22	0	0.00	29	31.26	32.25	-29	7,714	-0.38%
2018/08/21	31	31.30	5	30.73	31.75	26	7,654	0.34%
2018/08/20	3	30.35	0	0.00	30.30	3	7,477	0.04%
2018/08/16	0	0.00	19	29.46	30.10	-19	7,415	-0.26%
2018/08/15	19	30.25	2	29.35	29.85	17	7,407	0.23%
2018/08/14	0	0.00	13	30.23	29.65	-13	7,324	-0.18%
2018/08/10	14	32.51	22	32.38	31.80	-8	7,032	-0.11%
2018/08/09	10	31.90	0	0.00	31.90	10	6,961	0.14%
2018/08/08	2	32.95	34	33.10	31.75	-32	6,907	-0.46%
2018/08/07	57	32.51	30	32.35	32.65	27	6,787	0.40%
2018/08/06	0	0.00	1	32.40	31.80	-1	6,687	-0.01%
2018/08/03	13	32.87	11	32.95	32.20	2	6,627	0.03%
2018/08/02	9	32.27	2	31.85	32.30	7	6,498	0.11%
2018/08/01	10	32.85	6	32.33	31.85	4	6,373	0.06%
2018/07/31	0	0.00	3	32.00	32.00	-3	6,187	-0.05%
2018/07/30	6	32.53	8	32.21	32.40	-2	6,110	-0.03%
2018/07/27	13	31.82	6	31.88	32.00	7	5,970	0.12%
2018/07/26	17	31.29	18	31.21	31.00	-1	5,694	-0.02%
2018/07/25	0	0.00	35	29.16	29.25	-35	5,245	-0.67%
2018/07/24	40	29.09	5	29.68	29.30	35	5,128	0.68%
2018/07/23	2	28.60	13	28.07	27.95	-11	4,781	-0.23%
2018/07/20	3	29.00	0	0.00	28.60	3	4,759	0.06%
2018/07/19	0	0.00	4	28.70	28.45	-4	4,688	-0.09%
2018/07/18	5	28.48	56	28.54	28.60	-51	4,648	-1.10%
2018/07/17	130	29.42	73	29.32	28.65	57	4,508	1.26%	大買/
2018/07/16	18	29.01	33	27.84	28.10	-15	4,143	-0.36%
2018/07/13	21	28.38	48	27.85	29.30	-27	3,897	-0.69%
2018/07/12	51	26.75	7	27.22	27.75	44	3,424	1.28%
2018/07/11	4	25.43	6	25.35	25.25	-2	3,103	-0.06%
2018/07/09	35	25.44	22	25.83	25.15	13	2,996	0.43%
2018/07/06	23	24.30	14	24.48	25.35	9	2,827	0.32%
2018/07/05	0	0.00	30	24.12	23.10	-30	2,615	-1.15%
2018/07/04	30	23.97	0	0.00	23.85	30	2,583	1.16%
2018/06/28	0	0.00	1	23.00	22.75	-1	2,461	-0.04%
2018/06/27	1	23.25	0	0.00	23.25	1	2,444	0.04%
2018/06/26	0	0.00	25	23.08	23.60	-25	2,427	-1.03%
2018/06/25	26	23.80	6	22.55	23.35	20	2,387	0.84%
2018/06/19	0	0.00	1	23.05	22.90	-1	2,276	-0.04%
2018/06/15	1	23.70	1	23.50	23.50	0	2,256	0.00%
2018/06/14	3	24.50	15	24.40	23.60	-12	2,236	-0.54%
2018/06/13	13	24.20	0	0.00	24.35	13	2,068	0.63%
2018/06/12	6	23.49	18	23.51	23.25	-12	2,014	-0.60%
2018/06/11	12	23.90	0	0.00	23.80	12	2,031	0.59%
2018/06/08	0	0.00	1	23.55	23.35	-1	2,028	-0.05%
2018/06/06	2	23.93	4	23.85	24.10	-2	1,969	-0.10%
2018/06/05	0	0.00	2	23.95	23.85	-2	1,935	-0.10%
2018/06/04	4	23.50	0	0.00	23.60	4	1,887	0.21%
2018/06/01	1	24.25	24	24.49	23.50	-23	1,842	-1.25%
2018/05/31	33	23.06	5	22.87	23.65	28	1,706	1.64%
2018/05/29	10	21.55	0	0.00	21.60	10	1,498	0.67%
2018/05/23	1	21.70	0	0.00	21.85	1	1,412	0.07%
2018/05/22	2	22.05	0	0.00	22.10	2	1,367	0.15%
2018/05/02	0	0.00	5	21.80	22.25	-5	828	-0.60%
2018/04/30	0	0.00	4	20.90	21.15	-4	791	-0.51%
2018/04/27	0	0.00	1	21.25	21.10	-1	778	-0.13%
2018/04/26	5	21.98	0	0.00	21.35	5	770	0.65%
2018/04/17	0	0.00	5	21.05	20.65	-5	596	-0.84%
2018/03/06	0	18.85	0	0.00	18.75	0	562	0.00%
2018/01/22	5	21.90	0	0.00	21.80	5	757	0.66%
2018/01/10	5	21.25	0	0.00	21.20	5	759	0.66%
2018/01/04	0	0.00	2	21.38	21.35	-2	699	-0.29%
2018/01/02	0	0.00	2	21.00	20.95	-2	692	-0.29%