茂達 (6138)-富邦-仁愛券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
215.5
漲跌
▲14.0
漲幅
+6.95%
成交量
4,725張
產業
上櫃半導體類股
534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

茂達 (6138)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/15	22	214.02	20	212.35	215.50	2	1,814	0.11%
2024/05/14	0.1	202.00	4	202.25	201.50	-4	1,791	-0.22%
2024/05/13	1	201.00	10	203.40	203.50	-9	1,814	-0.50%
2024/05/09	6	205.08	0.2	205.00	205.00	5.8	1,858	0.31%
2024/05/08	1	204.50	2	208.25	209.50	-1	1,880	-0.05%
2024/05/07	2	209.25	2	208.25	208.50	0	1,889	0.00%
2024/05/06	6	211.00	7.3	210.26	210.00	-1.3	1,888	-0.07%
2024/05/03	0	0.00	4	205.75	204.00	-4	1,900	-0.21%
2024/05/02	0.1	202.00	0	0.00	204.00	0.1	1,923	0.00%
2024/04/30	1	204.50	1	202.50	203.00	0	1,934	0.00%
2024/04/29	1	203.00	6.1	204.39	204.50	-5.1	1,958	-0.26%
2024/04/25	3.2	199.03	4	199.75	197.50	-0.8	2,003	-0.04%
2024/04/24	0	0.00	5.1	197.91	197.50	-5.1	2,016	-0.25%
2024/04/23	1.1	193.48	0.1	195.00	193.50	1	2,032	0.05%
2024/04/22	0	0.00	1.3	192.28	192.00	-1.3	2,049	-0.06%
2024/04/19	10.2	188.78	2	190.00	188.00	8.2	2,032	0.40%
2024/04/18	1.3	200.30	0	0.00	197.00	1.3	2,025	0.06%
2024/04/16	9	197.44	8	194.63	195.00	1	2,144	0.05%
2024/04/15	6	201.58	5	201.50	201.50	1	2,227	0.04%
2024/04/12	2.1	205.05	5	205.50	205.50	-2.9	2,248	-0.13%
2024/04/11	10.1	204.80	3	203.83	204.00	7.1	2,267	0.31%
2024/04/10	9.2	208.99	7.5	209.99	208.00	1.7	2,288	0.07%
2024/04/09	4	202.13	0.5	202.50	204.50	3.5	2,264	0.15%
2024/04/08	4	206.38	23	207.80	206.50	-19	2,276	-0.83%
2024/04/03	25	204.68	6	204.42	205.00	19	2,306	0.82%
2024/04/02	11.1	205.41	3	203.50	203.50	8.1	2,443	0.33%
2024/04/01	1	209.00	2	208.00	210.50	-1	2,495	-0.04%
2024/03/29	1	203.00	8	202.38	202.00	-7	2,512	-0.28%
2024/03/28	3	202.50	4	202.25	201.50	-1	2,578	-0.04%
2024/03/27	1	202.00	2	201.75	202.00	-1	2,711	-0.04%
2024/03/26	3.5	203.95	0	0.00	204.00	3.5	2,833	0.12%
2024/03/25	0	0.00	4	209.50	209.50	-4	3,020	-0.13%
2024/03/22	9	212.83	0	0.00	209.00	9	3,065	0.29%
2024/03/21	13	213.96	1	213.50	213.00	12	3,070	0.39%
2024/03/20	1	214.00	25	212.62	212.00	-24	3,102	-0.77%
2024/03/19	1	216.00	3	216.00	211.00	-2	3,171	-0.06%
2024/03/18	2	213.75	0.2	213.00	215.50	1.9	3,227	0.06%
2024/03/15	4	213.13	4	215.00	212.50	0	3,288	0.00%
2024/03/14	1	207.50	3	203.50	210.50	-2	3,277	-0.06%
2024/03/13	13	200.85	11	200.00	200.00	2	3,278	0.06%
2024/03/12	2.3	204.58	2	203.25	205.00	0.3	3,304	0.01%
2024/03/11	8	206.32	3	204.00	204.00	5	3,308	0.15%
2024/03/08	23.1	216.28	8	209.50	209.50	15.1	3,302	0.46%
2024/03/07	19	224.45	6.6	219.50	219.00	12.4	3,311	0.37%
2024/03/06	0.2	225.02	0	0.00	223.50	0.2	3,302	0.00%
2024/03/05	5.1	229.46	5	228.50	227.00	0.1	3,293	0.00%
2024/03/04	12	230.21	5	229.60	229.50	7	3,319	0.21%
2024/03/01	18.5	230.08	10.1	229.50	228.50	8.4	3,315	0.25%
2024/02/29	21	236.19	33	236.65	234.50	-12	3,327	-0.36%
2024/02/27	13	227.16	23.5	228.78	231.00	-10.5	3,258	-0.32%
2024/02/26	5	217.52	0.1	219.50	218.00	5	3,313	0.15%
2024/02/23	1	224.49	9.1	222.56	220.00	-8	3,389	-0.24%
2024/02/22	6	225.42	6	224.58	224.00	0	3,512	0.00%
2024/02/21	20	228.20	11	225.00	223.50	9	3,691	0.24%
2024/02/20	10	228.45	9	226.28	227.00	1	3,709	0.03%
2024/02/19	10	240.20	3.3	240.19	227.50	6.7	3,673	0.18%
2024/02/16	10	227.55	22.7	231.84	237.50	-12.7	3,750	-0.34%
2024/02/15	13	224.23	15.1	226.77	226.00	-2.1	3,787	-0.05%
2024/02/05	8	222.31	11	220.91	220.00	-3	3,797	-0.08%
2024/02/02	1.1	219.26	10	218.55	219.50	-9	3,861	-0.23%
2024/02/01	5	210.40	6	211.17	210.50	-1	3,929	-0.02%
2024/01/31	12	209.38	7	208.29	210.00	5	3,989	0.13%
2024/01/30	12	213.79	3	213.67	212.00	9	4,034	0.22%
2024/01/29	4	210.87	4	211.50	214.00	0	4,021	0.00%
2024/01/26	9	213.33	1	209.09	209.00	8	4,020	0.20%
2024/01/25	12	216.67	17	216.47	219.00	-5	3,989	-0.12%
2024/01/24	11	213.78	6	213.67	211.50	5	3,961	0.13%
2024/01/23	9	215.89	6.3	214.55	214.50	2.7	3,956	0.07%
2024/01/22	7.2	217.62	1.2	218.83	217.50	6	3,947	0.15%
2024/01/19	0.1	220.00	1.1	220.00	218.50	-1.1	3,926	-0.03%
2024/01/18	4.4	217.56	26.1	218.90	220.00	-21.7	3,919	-0.55%
2024/01/17	2	220.00	10.1	224.38	221.00	-8.1	3,923	-0.21%
2024/01/16	0	226.00	6	225.00	227.50	-6	3,907	-0.15%
2024/01/15	2	224.75	1	225.50	223.00	1	3,899	0.03%
2024/01/12	3	224.17	1	222.50	222.00	2	3,906	0.05%
2024/01/11	25.1	230.32	23	228.33	226.50	2	3,889	0.05%
2024/01/10	0	0.00	30	229.34	227.00	-30	3,877	-0.77%
2024/01/09	14	224.35	20.6	221.37	225.00	-6.6	3,860	-0.17%
2024/01/08	6	217.75	9	215.61	213.50	-3	3,791	-0.08%
2024/01/05	12	212.75	3	211.50	213.50	9	3,830	0.23%
2024/01/04	3.1	209.18	1	207.00	207.00	2.1	3,829	0.05%
2024/01/03	5	214.00	3	215.00	214.00	2	3,815	0.05%
2024/01/02	8.2	224.64	1	222.50	219.00	7.2	3,814	0.19%
2023/12/29	10	222.75	14	223.89	221.50	-4	3,799	-0.11%
2023/12/28	19.1	227.51	8.1	226.61	223.50	11	3,759	0.29%
2023/12/27	6.1	218.99	9	219.61	223.00	-2.9	3,625	-0.08%
2023/12/26	6.1	213.18	4	213.25	212.00	2.1	3,550	0.06%
2023/12/25	28	216.45	148.2	213.09	211.50	-120.2	3,522	-3.41%	大賣/鉅額交易
2023/12/22	12	220.75	28.2	221.79	220.00	-16.2	3,454	-0.47%
2023/12/21	107.1	213.15	36	216.69	218.00	71	3,317	2.14%	大買/
2023/12/20	54	212.62	66.1	215.12	219.50	-12	3,192	-0.38%
2023/12/19	74.1	203.50	25	204.12	205.00	49.1	2,987	1.64%
2023/12/18	2	200.49	0.1	201.50	199.00	2	2,947	0.07%
2023/12/15	14.1	206.71	15	205.07	204.50	-0.9	2,930	-0.03%
2023/12/14	26	203.69	53.4	201.94	203.00	-27.4	2,888	-0.95%
2023/12/13	24.5	195.79	34.1	195.20	195.50	-9.6	2,817	-0.34%
2023/12/12	38.7	201.78	11.3	199.38	196.00	27.4	2,748	1.00%
2023/12/11	1.1	203.27	7	202.71	200.50	-5.9	2,688	-0.22%
2023/12/08	3.1	198.69	1.1	202.68	198.50	2	2,680	0.07%
2023/12/07	21.5	203.26	6.3	198.08	198.00	15.2	2,661	0.57%
2023/12/06	2.8	203.50	16.1	203.59	203.50	-13.3	2,646	-0.50%
2023/12/05	10.7	199.84	8.2	200.01	201.50	2.5	2,637	0.09%
2023/12/04	7	202.86	9.2	203.11	202.00	-2.2	2,718	-0.08%
2023/12/01	10.1	200.37	6	203.00	199.00	4.1	2,719	0.15%
2023/11/30	1	200.51	1.4	201.95	200.00	-0.3	2,729	-0.01%
2023/11/29	18.1	202.64	7.5	202.03	204.00	10.6	2,725	0.39%
2023/11/28	1	202.45	9.4	201.94	202.50	-8.3	2,707	-0.31%
2023/11/27	17.2	202.02	29.3	198.19	196.00	-12.1	2,689	-0.45%
2023/11/24	17.3	199.89	24.1	200.89	199.00	-6.8	2,641	-0.26%
2023/11/22	13.1	209.39	21.5	210.25	210.00	-8.4	2,424	-0.35%
2023/11/21	22.1	206.95	25.5	204.78	207.00	-3.4	2,325	-0.14%
2023/11/20	49.4	196.41	33.1	199.23	198.50	16.3	2,186	0.75%
2023/11/17	20	182.38	24	184.40	185.00	-4	1,993	-0.20%
2023/11/16	8	179.56	10.2	178.67	179.50	-2.2	1,943	-0.11%
2023/11/15	24	181.85	33	183.64	183.50	-9	1,901	-0.47%
2023/11/14	125.1	179.87	29	176.41	178.50	96.1	1,749	5.49%	大買/
2023/11/13	16.4	167.36	20.1	167.47	169.00	-3.6	1,650	-0.22%
2023/11/10	14.1	172.72	15.1	172.88	170.00	-1	1,607	-0.06%
2023/11/09	30.1	167.27	58.7	168.50	170.50	-28.6	1,533	-1.86%
2023/11/08	38	164.87	19	165.11	164.50	19	1,436	1.32%
2023/11/07	18	162.00	20	160.85	164.50	-2	1,376	-0.15%
2023/11/06	0	0.00	33	158.20	157.00	-33	1,314	-2.51%
2023/11/03	2	156.75	27	156.59	155.00	-25	1,323	-1.89%
2023/11/02	7.3	155.88	3	156.33	156.00	4.3	1,337	0.32%
2023/11/01	3.1	154.10	20	153.95	154.00	-16.9	1,357	-1.25%
2023/10/31	4.1	156.87	0	0.00	151.00	4.1	1,363	0.30%
2023/10/30	4.2	154.57	7	154.36	155.50	-2.8	1,375	-0.20%
2023/10/27	20	149.73	10.1	151.35	148.50	10	1,375	0.72%
2023/10/26	12	154.42	9	152.44	152.00	3	1,377	0.22%
2023/10/25	20	159.18	32	158.41	158.00	-12	1,389	-0.86%
2023/10/24	7	152.71	0	0.00	153.50	7	1,403	0.50%
2023/10/23	3	153.00	1	154.00	152.50	2	1,408	0.14%
2023/10/20	2	156.00	4	156.25	155.50	-2	1,409	-0.14%
2023/10/19	2	160.00	3.3	159.02	160.00	-1.3	1,406	-0.09%
2023/10/18	16.1	160.56	19	159.39	159.00	-2.9	1,396	-0.21%
2023/10/17	36	160.94	49	161.15	161.50	-13	1,370	-0.95%
2023/10/16	17.3	157.85	6	156.17	154.50	11.3	1,317	0.86%
2023/10/13	29	159.53	30	159.77	159.50	-1	1,315	-0.08%
2023/10/12	9	155.00	10.1	155.41	156.00	-1.1	1,262	-0.09%
2023/10/11	4	155.50	3	155.67	151.00	1	1,261	0.08%
2023/10/06	2	154.24	3	154.17	155.50	-1	1,269	-0.08%
2023/10/05	4	151.13	3	151.16	152.00	1	1,272	0.08%
2023/10/03	0	0.00	1.1	147.50	145.00	-1.1	1,388	-0.08%
2023/10/02	4	146.50	0	0.00	147.00	4	1,463	0.27%
2023/09/28	1	143.00	0	0.00	143.50	1	1,649	0.06%
2023/09/26	2	142.00	7	141.36	141.00	-5	1,755	-0.28%
2023/09/25	15	146.27	6	145.25	144.50	9	1,774	0.51%
2023/09/22	1.1	144.41	1	144.00	144.50	0.1	1,779	0.01%
2023/09/21	1	142.50	0	0.00	142.50	1	1,782	0.06%
2023/09/20	1	146.00	0	0.00	146.00	1	1,785	0.06%
2023/09/19	3	150.83	15	152.03	150.00	-12	1,791	-0.67%
2023/09/18	19	153.74	13	153.77	152.50	6	1,782	0.34%
2023/09/15	1	155.00	1	154.50	154.50	0	1,774	0.00%
2023/09/14	0	0.00	1	154.50	154.50	-1	1,778	-0.06%
2023/09/13	0	153.00	0.1	152.00	152.00	-0.1	1,785	0.00%
2023/09/12	2	151.75	2	152.75	153.50	0	1,821	0.00%
2023/09/11	1	152.50	0.1	152.00	153.00	0.9	1,841	0.05%
2023/09/08	2	150.50	2	151.00	151.00	0	1,847	0.00%
2023/09/07	26	155.52	32	153.64	151.00	-6	1,896	-0.32%
2023/09/06	3	149.00	6	150.25	149.50	-3	1,795	-0.17%
2023/09/05	11	146.77	23	146.72	146.50	-12	1,750	-0.69%
2023/09/04	1	138.00	6	139.33	140.50	-5	1,721	-0.29%
2023/09/01	7	139.57	9	139.67	139.50	-2	1,719	-0.12%
2023/08/31	2	136.50	13.3	136.25	136.00	-11.3	1,714	-0.66%
2023/08/30	8	133.50	7	132.50	132.00	1	1,707	0.06%
2023/08/29	9	130.94	0	0.00	132.50	9	1,701	0.53%
2023/08/25	10	129.00	2	127.00	128.50	8	1,713	0.47%
2023/08/23	0	0.00	5	126.80	126.50	-5	1,765	-0.28%
2023/08/22	5	125.30	2	125.00	124.50	3	1,773	0.17%
2023/08/21	1	126.50	0	0.00	126.50	1	1,770	0.06%
2023/08/18	1	128.00	2	127.25	127.00	-1	1,770	-0.06%
2023/08/17	6	129.08	12	129.67	130.00	-6	1,775	-0.34%
2023/08/16	0	125.00	0	0.00	126.00	0	1,769	0.00%
2023/08/15	4.1	125.76	6	127.17	125.00	-1.9	1,766	-0.11%
2023/08/14	10	126.55	4	126.50	126.00	6	1,761	0.34%
2023/08/11	3	131.33	8	131.94	130.50	-5	1,752	-0.29%
2023/08/10	7.1	130.29	3.2	131.47	129.50	3.9	1,757	0.22%
2023/08/09	5.1	132.91	9	133.22	133.50	-4	1,781	-0.22%
2023/08/08	9	136.89	3	135.33	136.00	6	1,795	0.33%
2023/08/07	11.2	135.62	8	135.63	134.50	3.2	1,834	0.18%
2023/08/04	3	139.00	3	138.67	139.00	0	1,825	0.00%
2023/08/02	8	141.75	1	142.50	140.50	7	1,839	0.38%
2023/08/01	3.1	147.17	1	150.50	146.00	2.1	1,839	0.11%
2023/07/31	1	147.50	5	147.50	146.00	-4	1,836	-0.22%
2023/07/28	6	148.25	1	148.00	149.50	5	1,831	0.27%
2023/07/27	0	156.29	11	156.18	156.50	-11	1,825	-0.60%
2023/07/26	1	152.00	1	152.50	152.00	0	1,808	0.00%
2023/07/24	3	152.67	0	0.00	152.00	3	1,874	0.16%
2023/07/21	1	151.50	1	154.00	154.00	0	1,921	0.00%
2023/07/20	11	154.45	0	0.00	155.50	11	2,002	0.55%
2023/07/19	0.3	154.50	0	0.00	154.00	0.3	2,006	0.01%
2023/07/18	1	151.50	0	0.00	153.00	1	2,018	0.05%
2023/07/17	2	155.50	1	157.00	156.00	1	2,034	0.05%
2023/07/14	6	157.58	6.1	156.65	156.50	-0.1	2,085	0.00%
2023/07/13	7	153.50	5	154.10	153.00	2	2,147	0.09%
2023/07/12	4	152.38	3	153.00	150.50	1	2,203	0.05%
2023/07/11	3.1	150.50	0	0.00	151.50	3.1	2,197	0.14%
2023/07/10	36.1	151.68	22	151.41	149.50	14.1	2,195	0.64%
2023/07/07	53	164.02	34	164.88	161.00	19	2,170	0.88%
2023/07/06	45	176.42	50	176.50	171.50	-5	2,169	-0.23%
2023/07/05	3	169.50	20.1	172.34	174.50	-17.1	2,139	-0.80%
2023/07/04	5	157.20	2	158.00	159.00	3	2,075	0.14%
2023/07/03	3	158.50	0	0.00	158.00	3	2,077	0.14%
2023/06/30	5	158.70	2	159.75	159.50	3	2,123	0.14%
2023/06/29	4	160.00	0	0.00	159.50	4	2,217	0.18%
2023/06/28	6	161.58	14	159.82	159.00	-8	2,320	-0.34%
2023/06/27	8	164.44	12	163.67	162.00	-4	2,514	-0.16%
2023/06/26	2	166.25	3	166.67	167.50	-1	2,584	-0.04%
2023/06/21	11	165.23	7	165.50	166.00	4	2,614	0.15%
2023/06/20	3.1	166.69	0	0.00	166.00	3.1	2,669	0.12%
2023/06/19	5	166.81	6	166.75	167.00	-1	2,786	-0.04%
2023/06/16	20	168.83	122	167.74	168.00	-102	2,777	-3.67%	大賣/鉅額交易
2023/06/15	8	168.19	23	171.04	172.50	-15	2,756	-0.54%
2023/06/14	77	171.34	11	166.59	166.00	66	2,730	2.42%
2023/06/13	107.1	170.02	20	171.18	171.00	87.1	2,705	3.22%	大買/
2023/06/12	0	0.00	1	163.50	162.50	-1	2,650	-0.04%
2023/06/09	9	161.50	4	160.50	161.50	5	2,652	0.19%
2023/06/08	1	160.50	0	0.00	157.50	1	2,658	0.04%
2023/06/07	2	160.25	5	161.80	161.50	-3	2,676	-0.11%
2023/06/06	6	159.33	3	158.50	158.00	3	2,679	0.11%
2023/06/05	0	0.00	2	163.50	163.50	-2	2,675	-0.07%
2023/06/02	1	163.00	0	0.00	162.50	1	2,678	0.04%
2023/06/01	14	163.14	6	163.75	163.50	8	2,693	0.30%
2023/05/31	7	163.57	7	164.57	163.00	0	2,717	0.00%
2023/05/30	8	161.00	6	161.92	161.00	2	2,713	0.07%
2023/05/29	4	163.88	7	163.71	165.00	-3	2,693	-0.11%
2023/05/26	1	156.00	2	156.00	155.50	-1	2,702	-0.04%
2023/05/25	1	154.50	2.1	155.00	154.50	-1.1	2,734	-0.04%
2023/05/24	0	0.00	1	153.00	153.50	-1	2,775	-0.04%
2023/05/22	17	150.50	1	151.50	151.50	16	2,814	0.57%
2023/05/19	0	0.00	1	150.00	149.00	-1	2,830	-0.04%
2023/05/18	11	149.64	0	150.50	148.00	11	2,849	0.39%
2023/05/17	0	0.00	1	147.00	147.00	-1	2,865	-0.03%
2023/05/16	12	147.04	0	0.00	146.50	12	2,876	0.42%
2023/05/15	11	143.78	4	143.99	144.00	7	2,888	0.24%
2023/05/12	8	149.94	5	149.30	150.00	3	2,907	0.10%
2023/05/11	36.4	154.92	11	151.91	148.50	25.4	3,066	0.83%
2023/05/10	3.2	162.13	0	162.25	161.00	3.2	3,147	0.10%
2023/05/09	3	166.67	3	169.00	166.00	0	3,169	0.00%
2023/05/08	2.1	172.97	1	175.00	172.00	1.1	3,179	0.03%
2023/05/05	0	0.00	4	169.75	170.50	-4	3,267	-0.12%
2023/05/04	3	167.17	3	167.67	166.00	0	3,309	0.00%
2023/05/03	5	171.40	4	169.13	167.50	1	3,323	0.03%
2023/05/02	47	173.31	45	172.17	171.00	2	3,330	0.06%
2023/04/28	11	171.64	11	172.32	169.50	0	3,364	0.00%
2023/04/27	9	169.22	14	170.04	169.50	-5	3,330	-0.15%
2023/04/26	13	164.58	37	164.61	168.50	-24	3,288	-0.73%
2023/04/25	15	170.50	23.2	171.66	166.50	-8.2	3,249	-0.25%
2023/04/24	17	165.41	10	165.50	167.50	7	3,194	0.22%
2023/04/21	6	163.92	6.3	163.51	161.50	-0.3	3,204	-0.01%
2023/04/20	4	172.88	3	170.00	168.00	1	3,194	0.03%
2023/04/19	13	176.31	4	177.02	176.00	9	3,201	0.28%
2023/04/18	13.1	176.23	15	177.13	174.00	-1.9	3,144	-0.06%
2023/04/17	14	170.54	15.2	172.83	173.00	-1.2	3,063	-0.04%
2023/04/14	11	165.68	10	167.45	165.00	1	2,980	0.03%
2023/04/13	7.2	164.96	6	165.25	164.00	1.2	2,956	0.04%
2023/04/12	11.1	168.69	14.1	167.86	169.50	-3	2,922	-0.10%
2023/04/11	11	167.63	14	167.71	167.00	-3	2,858	-0.11%
2023/04/10	27	163.15	26	166.50	166.50	1	2,788	0.04%
2023/04/07	1	153.00	3.1	155.51	156.00	-2.1	2,648	-0.08%
2023/04/06	6	153.00	3	154.17	153.00	3	2,630	0.11%
2023/03/31	25	156.58	20	155.95	157.00	5	2,614	0.19%
2023/03/30	11.1	164.09	18	162.92	161.50	-6.9	2,550	-0.27%
2023/03/29	13.1	159.14	8	160.56	160.50	5.1	2,458	0.21%
2023/03/28	27.1	159.89	49.1	159.67	157.00	-22	2,372	-0.93%
2023/03/27	12.1	155.64	30.1	155.62	155.50	-18	2,194	-0.82%
2023/03/24	17	152.82	5	153.00	151.50	12	2,119	0.57%
2023/03/23	16.2	153.47	11	152.23	153.00	5.2	2,104	0.25%
2023/03/22	20.1	152.09	32	152.84	154.50	-11.9	2,052	-0.58%
2023/03/21	1.1	145.50	1	146.50	145.00	0.1	1,935	0.00%
2023/03/20	5	146.18	4	146.00	146.50	1	1,934	0.05%
2023/03/17	2	141.00	1	142.50	141.00	1	1,936	0.05%
2023/03/16	12	139.75	3	141.50	140.00	9	1,942	0.46%
2023/03/15	6.2	139.74	1	140.00	139.00	5.2	1,960	0.27%
2023/03/14	7	137.64	4	138.00	138.50	3	1,994	0.15%
2023/03/13	8	140.06	8	139.06	142.00	0	2,043	0.00%
2023/03/10	4	142.75	1	145.00	141.50	3	2,141	0.14%
2023/03/09	3	148.83	8	149.13	147.00	-5	2,245	-0.22%
2023/03/08	4	147.13	9	148.00	149.00	-5	2,342	-0.21%
2023/03/07	2	150.00	2	149.50	148.50	0	2,351	0.00%
2023/03/06	3.2	150.00	2	150.00	150.50	1.2	2,351	0.05%
2023/03/03	3	148.00	0	0.00	148.00	3	2,388	0.13%
2023/03/02	2	146.00	1	146.00	145.00	1	2,417	0.04%
2023/03/01	1	145.01	0	0.00	146.00	1	2,413	0.04%
2023/02/24	3	144.84	3	149.67	145.00	0	2,408	0.00%
2023/02/23	15	148.10	9	148.61	149.50	6	2,381	0.25%
2023/02/22	10.1	145.49	0	0.00	143.50	10.1	2,362	0.43%
2023/02/21	4	149.38	0	150.50	149.50	4	2,346	0.17%
2023/02/20	3.4	150.03	15	148.47	150.00	-11.6	2,338	-0.50%
2023/02/17	21	149.14	12	149.46	148.50	9	2,353	0.38%
2023/02/16	2	151.50	4	151.38	151.00	-2	2,356	-0.08%
2023/02/15	14.1	151.16	3	151.00	148.50	11.1	2,359	0.47%
2023/02/14	5	153.40	5	153.80	151.50	0	2,339	0.00%
2023/02/13	10	152.45	2	153.75	150.50	8	2,347	0.34%
2023/02/10	24.5	156.04	12	155.38	155.50	12.5	2,348	0.53%
2023/02/09	30.3	163.37	44	163.22	160.50	-13.7	2,312	-0.59%
2023/02/08	14	155.96	34	158.15	162.00	-20	2,136	-0.94%
2023/02/07	2	145.75	6	146.58	147.50	-4	1,999	-0.20%
2023/02/06	4	142.25	2	144.00	142.00	2	1,974	0.10%
2023/02/03	11	146.36	6.9	146.52	147.00	4.1	1,946	0.21%
2023/02/02	2	140.75	8	142.31	141.50	-6	1,838	-0.33%
2023/02/01	3.1	136.65	2	139.00	138.00	1.1	1,795	0.06%
2023/01/31	2.1	135.49	9	135.61	136.50	-6.9	1,789	-0.39%
2023/01/30	3	132.83	22	132.86	134.00	-19	1,773	-1.07%
2023/01/17	3	126.66	1.1	126.53	126.50	2	1,731	0.11%
2023/01/16	1	124.00	1	126.50	126.50	0	1,743	0.00%
2023/01/13	6.1	128.05	8	124.87	124.50	-1.9	1,746	-0.11%
2023/01/12	15	130.57	14	126.86	126.50	1	1,733	0.06%
2023/01/11	7	128.43	7.1	129.86	128.00	-0.1	1,710	-0.01%
2023/01/10	13	126.19	25	126.52	126.50	-12	1,696	-0.71%
2023/01/09	12	126.46	3.1	126.79	127.50	8.9	1,693	0.52%
2023/01/05	9	116.89	0	0.00	116.50	9	1,671	0.54%
2023/01/04	1	116.50	3	117.67	116.50	-2	1,679	-0.12%
2022/12/30	1	115.50	0	0.00	115.00	1	1,727	0.06%
2022/12/29	0	0.00	1.3	112.60	115.00	-1.3	1,760	-0.07%
2022/12/28	7	115.57	19	114.95	115.00	-12	1,816	-0.66%
2022/12/27	0	0.00	6	118.50	118.50	-6	1,844	-0.33%
2022/12/26	5	116.00	5	114.50	114.50	0	1,843	0.00%
2022/12/23	12	116.50	9	116.61	117.50	3	1,852	0.16%
2022/12/22	5	118.00	0	0.00	118.00	5	1,853	0.27%
2022/12/21	2	119.25	0	0.00	117.00	2	1,867	0.11%
2022/12/20	5	120.80	3	120.00	118.00	2	1,879	0.11%
2022/12/19	4.7	124.28	2	125.75	123.50	2.7	1,878	0.14%
2022/12/16	7.1	130.79	0	0.00	130.50	7.1	1,863	0.38%
2022/12/15	6	136.08	3.3	137.27	135.50	2.7	1,861	0.15%
2022/12/14	0	0.00	1.2	133.62	134.00	-1.2	1,847	-0.07%
2022/12/13	1	130.50	0	0.00	130.00	1	1,883	0.05%
2022/12/12	3	129.66	1.2	129.28	132.50	1.8	1,879	0.10%
2022/12/09	4	130.01	5	130.80	131.00	-1	1,873	-0.05%
2022/12/08	1	134.00	0.1	134.50	133.50	1	1,853	0.05%
2022/12/07	4.3	136.89	1	135.50	133.50	3.3	1,846	0.18%
2022/12/06	12.2	141.16	13	141.00	139.50	-0.8	1,824	-0.04%
2022/12/05	14.6	144.81	2	144.50	145.50	12.6	1,787	0.71%
2022/12/02	14.3	144.03	13.2	142.23	147.00	1.1	1,737	0.06%
2022/12/01	19.4	138.35	25	139.00	139.50	-5.6	1,672	-0.33%
2022/11/30	5	131.00	4	129.25	131.00	1	1,551	0.06%
2022/11/29	3	123.17	0	0.00	122.50	3	1,453	0.21%
2022/11/28	1	126.00	9	125.78	126.50	-8	1,445	-0.55%
2022/11/25	2	126.25	4	127.75	125.00	-2	1,449	-0.14%
2022/11/24	4	126.25	15	123.07	128.50	-11	1,400	-0.79%
2022/11/23	3	117.00	5	117.00	117.00	-2	1,342	-0.15%
2022/11/22	1	116.00	0	0.00	116.00	1	1,351	0.07%
2022/11/21	10	117.00	1	116.50	116.00	9	1,371	0.66%
2022/11/18	8	120.13	1	124.00	118.50	7	1,381	0.51%
2022/11/17	4	122.75	15	121.93	124.00	-11	1,374	-0.80%
2022/11/16	1	121.00	0	0.00	120.50	1	1,376	0.07%
2022/11/15	13	119.92	8	119.88	119.50	5	1,411	0.35%
2022/11/14	5	114.70	10.5	117.30	117.50	-5.5	1,441	-0.38%
2022/11/11	10	120.50	21	117.52	116.00	-11	1,454	-0.76%
2022/11/10	5	114.50	7	114.79	116.50	-2	1,447	-0.14%
2022/11/09	8.2	115.04	11	115.36	115.50	-2.8	1,479	-0.19%
2022/11/08	3	115.00	5	115.20	110.00	-2	1,509	-0.13%
2022/11/07	3	111.67	1	113.50	111.50	2	1,660	0.12%
2022/11/04	8	111.06	7	110.36	111.00	1	1,673	0.06%
2022/11/03	1	110.50	2	111.00	112.00	-1	1,667	-0.06%
2022/11/02	4	111.00	1	109.50	109.00	3	1,666	0.18%
2022/10/31	0	0.00	2	104.76	105.50	-2	1,656	-0.12%
2022/10/28	6	106.08	4	103.00	102.00	2	1,662	0.12%
2022/10/27	1	107.50	0	0.00	107.50	1	1,658	0.06%
2022/10/26	4	104.25	5	103.70	103.50	-1	1,651	-0.06%
2022/10/25	0	0.00	3	102.67	102.00	-3	1,642	-0.18%
2022/10/24	1	107.50	0	0.00	105.00	1	1,639	0.06%
2022/10/21	12	105.92	0	0.00	104.00	12	1,645	0.73%
2022/10/19	5	110.30	3	107.67	107.00	2	1,665	0.12%
2022/10/18	2.2	108.18	2	111.00	108.00	0.2	1,664	0.01%
2022/10/17	1	105.50	0	0.00	108.00	1	1,678	0.06%
2022/10/14	2	107.50	1	107.00	108.00	1	1,702	0.06%
2022/10/13	2	103.00	13	103.15	100.50	-11	1,706	-0.64%
2022/10/12	17.2	104.70	6	104.92	105.00	11.2	1,696	0.66%
2022/10/11	6.3	107.27	5	105.20	103.00	1.3	1,695	0.08%
2022/10/07	10	114.10	12	113.79	112.50	-2	1,687	-0.12%
2022/10/06	10	119.60	9	118.50	118.50	1	1,670	0.06%
2022/10/05	15.1	123.11	15	123.60	123.00	0.1	1,644	0.01%
2022/10/04	8	121.13	7	120.36	126.50	1	1,597	0.06%
2022/10/03	9	113.33	14	114.04	115.50	-5	1,567	-0.32%
2022/09/30	15	110.67	4	104.00	110.50	11	1,569	0.70%
2022/09/28	3	110.67	0	0.00	103.00	3	1,603	0.19%
2022/09/27	0	0.00	0	112.00	112.00	0	1,603	0.00%
2022/09/26	1	113.00	1.2	112.42	112.00	-0.2	1,600	-0.01%
2022/09/23	1	122.50	1	119.50	119.00	0	1,610	0.00%
2022/09/22	2	119.25	4	121.00	121.50	-2	1,625	-0.12%
2022/09/21	2	119.00	0	0.00	118.50	2	1,626	0.12%
2022/09/20	2	120.50	0	0.00	119.50	2	1,642	0.12%
2022/09/19	4	114.38	0	0.00	114.00	4	1,613	0.25%
2022/09/16	2	117.50	0	0.00	116.00	2	1,625	0.12%
2022/09/15	4	119.25	0	0.00	118.00	4	1,639	0.24%
2022/09/14	2	119.00	2	119.50	119.50	0	1,660	0.00%
2022/09/13	4.1	121.62	2	121.00	120.00	2.1	1,674	0.13%
2022/09/12	1	123.00	2	121.75	120.00	-1	1,691	-0.06%
2022/09/08	1	121.00	5	120.10	121.00	-4	1,729	-0.23%
2022/09/07	7	118.57	8	119.44	122.50	-1	1,760	-0.06%
2022/09/05	4	130.88	3	129.33	129.00	1	1,759	0.06%
2022/09/02	6	133.17	2	134.00	133.00	4	1,763	0.23%
2022/09/01	2	136.77	0	0.00	135.00	2	1,763	0.12%
2022/08/31	0	138.50	1	140.50	141.00	-1	1,756	-0.06%
2022/08/30	0	0.00	4	139.50	140.00	-4	1,771	-0.23%
2022/08/29	5	138.50	1	138.50	138.00	4	1,813	0.22%
2022/08/26	4	145.50	8	146.38	143.50	-4	1,860	-0.22%
2022/08/25	1	142.50	2	144.25	142.00	-1	1,880	-0.05%
2022/08/24	5.1	142.68	3	143.50	141.00	2.1	1,877	0.11%
2022/08/23	7.1	142.52	0	0.00	143.00	7.1	1,874	0.38%
2022/08/22	7	151.19	13	149.00	147.00	-6	1,865	-0.32%
2022/08/19	19	147.82	12	147.83	147.00	7	1,821	0.38%
2022/08/18	6	141.67	15	141.67	141.50	-9	1,767	-0.51%
2022/08/17	5	139.60	5	140.40	139.50	0	1,739	0.00%
2022/08/16	2.1	137.80	9	138.61	137.00	-6.9	1,733	-0.40%
2022/08/15	5.5	140.19	5	140.70	141.00	0.5	1,721	0.03%
2022/08/12	15.6	137.19	16	137.22	138.50	-0.4	1,691	-0.02%
2022/08/11	1.2	130.61	4	127.88	132.00	-2.9	1,532	-0.19%
2022/08/10	1	120.00	2	120.00	120.00	-1	1,533	-0.07%
2022/08/09	2	122.50	1	123.50	122.00	1	1,547	0.06%
2022/08/08	4	119.25	1	121.50	121.50	3	1,575	0.19%
2022/08/05	0	0.00	2	121.00	121.00	-2	1,601	-0.12%
2022/08/04	3	116.17	0	0.00	118.50	3	1,668	0.18%
2022/08/03	2	119.25	4	119.00	119.50	-2	1,678	-0.12%
2022/08/02	1	122.00	1	122.50	122.00	0	1,713	0.00%
2022/08/01	10.1	125.60	0	0.00	125.50	10.1	1,733	0.58%
2022/07/29	5	126.70	3	127.33	125.50	2	1,751	0.11%
2022/07/28	5.3	126.44	1	125.50	124.00	4.3	1,774	0.24%
2022/07/27	5	135.90	1	135.00	136.50	4	1,774	0.23%
2022/07/26	4	135.25	2	136.75	134.00	2	1,777	0.11%
2022/07/25	3	143.17	2	145.00	142.50	1	1,788	0.06%
2022/07/22	1	148.50	2	151.00	147.00	-1	1,824	-0.05%
2022/07/21	19	146.87	2	147.75	150.00	17	1,854	0.92%
2022/07/20	4	143.25	4	143.38	142.00	0	1,841	0.00%
2022/07/19	1	137.00	1	137.00	137.00	0	1,858	0.00%
2022/07/14	1	130.00	2	138.00	139.00	-1	1,875	-0.05%
2022/07/13	3	134.00	3	134.50	133.00	0	1,875	0.00%
2022/07/12	1	130.51	0	0.00	129.50	1	1,887	0.05%
2022/07/11	0	136.05	0	0.00	137.50	0	1,917	0.00%
2022/07/08	1	135.50	2	136.25	137.50	-1	1,935	-0.05%
2022/07/07	1	134.50	0	0.00	133.50	1	1,972	0.05%
2022/07/06	1	131.50	1.1	130.53	129.50	-0.1	1,989	0.00%
2022/07/05	4	139.36	3.6	137.45	138.00	0.4	2,021	0.02%
2022/07/04	0	0.00	1	135.50	136.50	-1	2,102	-0.05%
2022/07/01	0	0.00	1	139.50	139.00	-1	2,156	-0.05%
2022/06/29	9	149.83	10	150.40	150.50	-1	2,431	-0.04%
2022/06/28	3	152.67	0	0.00	152.50	3	2,708	0.11%
2022/06/27	1	160.50	0	0.00	161.00	1	2,806	0.04%
2022/06/24	1	158.50	1	160.50	156.50	0	2,810	0.00%
2022/06/22	7	155.93	7	157.93	153.50	0	2,810	0.00%
2022/06/21	3	163.17	4	162.00	164.50	-1	2,805	-0.04%
2022/06/20	4	161.50	15.2	164.91	160.00	-11.2	2,816	-0.40%
2022/06/17	5	166.40	1.2	166.83	168.00	3.8	2,807	0.14%
2022/06/16	4	178.50	4	178.75	171.50	0	2,803	0.00%
2022/06/15	9	186.83	2	191.50	184.00	7	2,817	0.25%
2022/06/14	3	190.00	2	190.50	191.50	1	2,835	0.04%
2022/06/13	4	193.38	6	193.42	194.00	-2	2,846	-0.07%
2022/06/10	2	202.75	5	202.70	201.00	-3	2,885	-0.10%
2022/06/09	2	207.00	2	205.00	208.00	0	2,884	0.00%
2022/06/08	7	209.29	2	207.00	205.50	5	2,899	0.17%
2022/06/07	9	210.56	6	211.58	209.00	3	2,903	0.10%
2022/06/06	7	207.50	8	209.63	207.00	-1	2,876	-0.03%
2022/06/02	6	215.00	3	216.00	216.00	3	2,877	0.10%
2022/06/01	3	211.67	9	212.00	210.00	-6	2,871	-0.21%
2022/05/31	2	210.75	3	210.83	212.00	-1	2,876	-0.03%
2022/05/30	7	206.21	6	207.50	209.50	1	2,895	0.03%
2022/05/27	1	202.50	0	0.00	199.50	1	2,902	0.03%
2022/05/26	4	197.38	1	195.00	194.50	3	2,914	0.10%
2022/05/25	1	200.00	2	200.00	200.50	-1	2,930	-0.03%
2022/05/24	1	207.50	1	205.00	198.00	0	2,957	0.00%
2022/05/23	2	207.50	4	210.50	206.00	-2	2,961	-0.07%
2022/05/20	1	214.50	0	0.00	212.00	1	2,989	0.03%
2022/05/19	1	210.00	4	204.75	209.50	-3	3,041	-0.10%
2022/05/18	4.2	211.24	4	212.75	209.50	0.2	3,065	0.01%
2022/05/17	2	207.25	4	208.25	211.00	-2	3,130	-0.06%
2022/05/16	8	209.44	5	207.80	202.50	3	3,251	0.09%
2022/05/13	3	207.17	3	206.33	206.00	0	3,323	0.00%
2022/05/12	6	206.67	15	205.87	201.00	-9	3,371	-0.27%
2022/05/11	2	200.75	2	197.50	197.50	0	3,464	0.00%
2022/05/10	10	199.15	9	199.67	204.00	1	3,521	0.03%
2022/05/09	3	195.67	3	199.17	202.50	0	3,584	0.00%
2022/05/06	3	198.34	0	0.00	200.50	3	3,636	0.08%
2022/05/05	2	206.25	5	205.60	207.00	-3	3,659	-0.08%
2022/05/04	7.1	199.64	6	200.33	200.00	1.1	3,724	0.03%
2022/05/03	1.2	193.00	6	194.33	196.50	-4.8	3,788	-0.13%
2022/04/29	4	190.75	3	193.83	190.00	1	3,833	0.03%
2022/04/28	5	184.40	3	186.33	183.50	2	3,841	0.05%
2022/04/27	5	184.00	9.2	188.38	187.00	-4.2	3,860	-0.11%
2022/04/26	4	196.25	2	201.00	196.00	2	3,831	0.05%
2022/04/25	5	199.30	1.4	199.00	197.00	3.6	3,885	0.09%
2022/04/21	2	212.75	0	0.00	217.00	2	4,014	0.05%
2022/04/20	2	218.50	0	0.00	216.50	2	4,048	0.05%
2022/04/19	1	219.00	1	218.50	216.00	0	4,080	0.00%
2022/04/18	6	219.50	0	0.00	216.50	6	4,115	0.15%
2022/04/15	6.5	219.27	10	222.50	228.00	-3.5	4,165	-0.08%
2022/04/14	4	222.88	0	0.00	222.00	4	4,211	0.09%
2022/04/13	8	224.13	19	226.26	224.50	-11	4,303	-0.26%
2022/04/12	13	228.15	7	228.21	228.00	6	4,323	0.14%
2022/04/11	17	224.32	10	223.10	221.50	7	4,344	0.16%
2022/04/08	11	239.27	2	235.75	234.00	9	4,365	0.21%
2022/04/07	9	239.50	27.4	241.56	233.50	-18.4	4,383	-0.42%
2022/04/06	54.1	256.37	14.2	252.87	249.00	40	4,481	0.89%
2022/04/01	24.3	257.75	57	257.50	263.50	-32.7	4,683	-0.70%
2022/03/31	70.1	254.15	79.2	254.84	256.50	-9.1	4,641	-0.20%
2022/03/30	8	236.44	29	239.40	241.50	-21	4,452	-0.47%
2022/03/28	6	226.67	22.1	221.41	228.00	-16.1	4,624	-0.35%
2022/03/25	40	231.04	24	225.58	227.50	16	4,659	0.34%
2022/03/24	5	229.29	45	230.99	229.50	-40	4,703	-0.85%
2022/03/23	13	230.96	10	230.30	230.00	3	4,800	0.06%
2022/03/22	2	226.00	10	225.35	227.50	-8	4,979	-0.16%
2022/03/21	86	228.27	7	228.36	228.00	79	5,076	1.56%
2022/03/18	3	219.83	4	222.63	225.50	-1	5,096	-0.02%
2022/03/17	9.4	215.52	13	215.88	218.50	-3.7	5,070	-0.07%
2022/03/16	2	202.50	7	204.07	205.50	-5	5,097	-0.10%
2022/03/15	6.5	197.58	2	203.75	197.00	4.5	5,125	0.09%
2022/03/14	3	214.17	2	215.24	214.00	1	5,165	0.02%
2022/03/11	3	211.50	2	218.25	215.00	1	5,316	0.02%
2022/03/10	4.1	218.73	12	218.17	220.50	-7.9	5,391	-0.15%
2022/03/09	3	210.17	3	211.50	211.50	0	5,484	0.00%
2022/03/08	12.2	214.17	11	211.86	208.00	1.2	5,555	0.02%
2022/03/07	12	214.92	13	219.65	215.00	-1	5,678	-0.02%
2022/03/04	3	233.00	2	232.25	230.50	1	5,852	0.02%
2022/03/03	4	233.88	5	232.50	230.50	-1	6,052	-0.02%
2022/03/02	1	230.50	0	0.00	230.50	1	6,434	0.02%
2022/03/01	3	228.67	2	226.50	226.00	1	6,642	0.02%
2022/02/25	3	223.68	17	224.27	222.50	-14	6,789	-0.21%
2022/02/24	11.3	222.04	11	222.50	219.00	0.3	6,826	0.00%
2022/02/23	7	225.79	5	226.10	226.00	2	6,857	0.03%
2022/02/22	5	222.01	9	224.50	222.00	-4	6,978	-0.06%
2022/02/21	19.3	231.55	106	234.46	229.00	-86.7	7,143	-1.21%	大賣/
2022/02/18	6	236.33	4.1	236.12	239.00	1.9	7,322	0.03%
2022/02/17	34	243.81	32.4	241.50	238.50	1.6	7,430	0.02%
2022/02/16	26.2	251.17	34	250.41	249.50	-7.8	7,569	-0.10%
2022/02/15	37	243.47	24	244.19	242.00	13	7,589	0.17%
2022/02/14	14	236.68	4	235.25	234.00	10	7,515	0.13%
2022/02/11	67.2	242.87	60	244.48	246.00	7.2	7,505	0.10%
2022/02/10	10.2	231.34	17	231.06	230.50	-6.9	7,359	-0.09%
2022/02/09	35	229.01	27	227.17	228.50	8	7,299	0.11%
2022/02/08	23	232.44	27	232.59	231.50	-4	7,210	-0.06%
2022/02/07	6	240.25	5	241.40	244.50	1	7,154	0.01%
2022/01/26	20	240.65	227	241.54	232.50	-207	7,140	-2.90%	大賣/鉅額交易
2022/01/25	63	249.93	17	248.97	248.00	46	7,173	0.64%
2022/01/24	22	242.59	166.2	237.17	245.00	-144.2	7,174	-2.01%	大賣/鉅額交易
2022/01/21	4.1	246.27	2	248.00	246.50	2.1	7,184	0.03%
2022/01/20	104	249.38	6	248.92	248.00	98	7,168	1.37%	大買/
2022/01/19	21	244.71	12	241.46	245.00	9	7,146	0.13%
2022/01/18	59	245.11	4	246.13	245.50	55	7,196	0.76%
2022/01/17	98.2	237.47	8	237.63	243.50	90.2	7,187	1.25%
2022/01/14	9.3	221.45	11	224.41	232.00	-1.8	7,196	-0.02%
2022/01/13	58	225.96	7	222.29	221.00	51	7,290	0.70%
2022/01/12	4	231.63	3	227.33	229.50	1	7,377	0.01%
2022/01/11	3	230.83	0	0.00	228.00	3	7,437	0.04%
2022/01/10	6	235.50	8	237.25	238.00	-2	7,413	-0.03%
2022/01/07	9	238.06	8	240.19	237.00	1	7,381	0.01%
2022/01/06	12.2	249.40	8	246.06	241.00	4.2	7,317	0.06%
2022/01/05	9	256.27	4	257.63	253.50	5	7,230	0.07%
2022/01/04	13	265.73	13.1	266.07	263.50	-0.1	7,196	0.00%
2022/01/03	16	278.41	29.6	280.48	272.50	-13.6	7,341	-0.19%
2021/12/30	20.2	276.27	47.5	276.57	278.50	-27.3	7,310	-0.37%
2021/12/29	35	280.81	28	279.29	285.00	7	7,225	0.10%
2021/12/28	63.1	276.45	103.1	274.88	278.50	-40.1	7,083	-0.57%	大賣/
2021/12/27	29.1	266.24	43	267.19	267.50	-13.9	6,790	-0.20%
2021/12/24	7	261.21	7.1	263.71	254.50	-0.1	6,658	0.00%
2021/12/23	15.3	266.17	8.1	267.47	262.00	7.3	6,584	0.11%
2021/12/22	34.1	267.25	57.1	265.50	258.00	-23	6,494	-0.35%
2021/12/21	9	258.22	8.1	258.41	257.50	0.9	6,406	0.01%
2021/12/20	17	261.50	16	261.16	256.50	1	6,383	0.02%
2021/12/17	19.3	266.12	19	267.82	267.50	0.3	6,339	0.00%
2021/12/16	36.3	269.98	27	268.28	268.00	9.3	6,270	0.15%
2021/12/15	144	241.76	15	247.73	253.50	129	6,068	2.13%	大買/鉅額交易
2021/12/14	5	233.80	2	231.00	230.50	3	5,974	0.05%
2021/12/13	0	245.00	11.1	244.14	245.50	-11.1	5,916	-0.19%
2021/12/10	6.1	245.95	4	246.38	245.00	2.1	5,889	0.04%
2021/12/09	8.2	241.18	8	242.06	243.50	0.2	5,839	0.00%
2021/12/08	15.1	246.90	13	248.54	244.50	2.1	5,798	0.04%
2021/12/07	36.1	257.24	23.1	251.06	247.00	13	5,733	0.23%
2021/12/06	15.1	259.47	15	261.10	262.00	0	5,608	0.00%
2021/12/03	12	255.25	20.2	257.36	255.00	-8.2	5,638	-0.15%
2021/12/02	10.1	259.50	10.1	257.26	254.00	0	5,665	0.00%
2021/12/01	21	267.48	20	267.20	268.00	1	5,729	0.02%
2021/11/30	24	269.60	19	266.72	257.50	5	5,710	0.09%
2021/11/29	20.1	253.89	18	255.86	256.00	2.1	5,590	0.04%
2021/11/26	142.1	256.88	82	256.69	266.50	60.1	5,398	1.11%	大買/
2021/11/25	48	239.78	42.1	241.14	242.50	5.9	5,002	0.12%
2021/11/24	33	224.58	27.1	227.75	234.00	5.9	4,767	0.12%
2021/11/23	7	229.93	11.1	228.99	226.00	-4.1	4,604	-0.09%
2021/11/22	24.1	236.16	52	234.21	234.00	-27.9	4,539	-0.62%
2021/11/19	86	236.32	63	234.57	238.00	23	4,493	0.51%
2021/11/18	48.1	243.09	96.3	236.23	238.50	-48.3	4,360	-1.11%
2021/11/17	111.1	218.31	86.5	220.65	233.50	24.5	4,163	0.59%	大買/
2021/11/16	52.6	212.80	21	209.64	214.50	31.6	3,929	0.80%
2021/11/15	20.1	206.61	61	206.90	213.00	-41	3,810	-1.08%
2021/11/12	158.1	191.66	128	193.17	194.00	30	3,621	0.83%	大買/大賣/
2021/11/11	4.3	183.73	1.4	185.22	183.00	2.9	3,499	0.08%
2021/11/10	2	181.76	2	183.50	180.00	0	3,482	0.00%
2021/11/09	1.1	180.07	0	0.00	177.00	1.1	3,430	0.03%
2021/11/08	6	177.92	5	179.20	182.50	1	3,428	0.03%
2021/11/04	4.1	180.12	3	179.52	176.00	1.1	3,443	0.03%
2021/11/03	1.1	181.41	5	180.90	180.00	-3.9	3,440	-0.11%
2021/11/02	13.2	191.15	6.6	195.81	185.00	6.6	3,428	0.19%
2021/11/01	11	189.95	14.3	188.45	193.00	-3.3	3,324	-0.10%
2021/10/29	8	185.31	8	187.88	182.50	0	3,249	0.00%
2021/10/28	6.3	183.49	6.2	183.23	183.50	0.1	3,203	0.00%
2021/10/27	1.5	180.54	4.1	181.76	182.00	-2.6	3,207	-0.08%
2021/10/26	6.1	178.31	45.2	178.59	173.50	-39.1	3,217	-1.21%
2021/10/25	25	187.00	16.2	183.92	184.00	8.8	3,180	0.28%
2021/10/22	42	185.08	45	183.44	182.50	-3	3,300	-0.09%
2021/10/21	59	180.82	37	180.50	183.50	22	3,368	0.65%
2021/10/20	64	176.53	49	176.31	179.00	15	3,258	0.46%
2021/10/19	10	166.15	71.1	167.11	171.50	-61.1	3,263	-1.87%
2021/10/18	7.4	156.16	10	156.90	156.00	-2.6	3,270	-0.08%
2021/10/15	6	154.42	1	157.00	152.00	5	3,285	0.15%
2021/10/14	3	152.83	0	0.00	153.50	3	3,305	0.09%
2021/10/13	3.1	155.74	5.1	160.43	152.50	-2	3,340	-0.06%
2021/10/12	2	166.22	4	166.75	161.50	-2	3,334	-0.06%
2021/10/08	46	168.27	56	169.04	168.50	-10	3,332	-0.30%
2021/10/07	4	158.00	6.1	157.60	160.50	-2.1	3,196	-0.07%
2021/10/06	1	152.00	6	149.83	149.00	-5	3,349	-0.15%
2021/10/05	3	151.33	2	153.25	151.00	1	3,409	0.03%
2021/10/04	1	152.00	2	148.75	146.00	-1	3,412	-0.03%
2021/10/01	21.1	153.15	30	154.63	149.00	-8.9	3,430	-0.26%
2021/09/30	3	158.17	9	156.78	157.00	-6	3,472	-0.17%
2021/09/29	6	161.91	4	162.13	160.50	2	3,633	0.06%
2021/09/28	8	166.44	17.1	166.62	166.50	-9.1	3,652	-0.25%
2021/09/27	6	161.67	3.1	161.18	160.00	2.9	3,588	0.08%
2021/09/24	4.2	155.96	2.2	156.86	157.00	2	3,601	0.05%
2021/09/23	11	156.45	15	155.73	154.50	-4	3,649	-0.11%
2021/09/22	1	146.53	0	0.00	149.00	1	3,659	0.03%
2021/09/17	12	148.17	5	147.70	148.50	7	3,714	0.19%
2021/09/16	0	149.00	12	148.67	148.50	-12	3,742	-0.32%
2021/09/15	2	150.51	2	151.50	150.00	0	3,882	0.00%
2021/09/14	52	154.23	43	152.98	151.00	9	4,022	0.22%
2021/09/13	3.2	152.16	4	150.75	150.00	-0.8	4,151	-0.02%
2021/09/10	18.1	151.17	14	151.21	151.00	4.1	4,416	0.09%
2021/09/09	9	148.66	11	150.05	154.50	-2	4,614	-0.04%
2021/09/08	31	147.56	22	146.80	151.00	9	4,587	0.20%
2021/09/07	18	147.89	18	146.61	148.50	0	4,472	0.00%
2021/09/06	73.1	160.32	9	167.39	157.00	64.1	4,354	1.47%
2021/09/03	33	174.35	22	176.73	174.00	11	4,324	0.25%
2021/09/02	0	0.00	8	180.81	181.50	-8	4,266	-0.19%
2021/09/01	0	0.00	2	166.25	165.00	-2	4,224	-0.05%
2021/08/30	0	0.00	1	154.50	155.00	-1	4,218	-0.02%
2021/08/26	1	160.50	1	159.00	158.50	0	4,295	0.00%
2021/08/25	1	159.00	2	160.75	159.50	-1	4,321	-0.02%
2021/08/23	1	155.00	0	0.00	158.50	1	4,346	0.02%
2021/08/20	3	146.17	3	146.50	149.50	0	4,369	0.00%
2021/08/19	2	145.50	4	146.25	144.00	-2	4,400	-0.05%
2021/08/18	3.2	145.42	3	142.33	153.00	0.2	4,416	0.00%
2021/08/17	2	155.00	0	0.00	148.00	2	4,427	0.05%
2021/08/16	2	159.25	7	158.36	160.50	-5	4,419	-0.11%
2021/08/13	3	160.00	2	162.25	159.00	1	4,426	0.02%
2021/08/12	0	0.00	1	162.50	162.50	-1	4,433	-0.02%
2021/08/11	7	158.14	1	157.50	157.50	6	4,439	0.14%
2021/08/10	6	163.00	6	164.42	166.00	0	4,453	0.00%
2021/08/09	5.1	171.32	5.2	173.43	168.00	-0.1	4,463	0.00%
2021/08/06	7.1	176.31	3	177.00	177.00	4.1	4,481	0.09%
2021/08/05	7	180.43	8	182.88	183.50	-1	4,521	-0.02%
2021/08/04	4	177.88	1	176.50	176.50	3	4,566	0.07%
2021/08/03	12	180.58	9	180.50	179.00	3	4,593	0.07%
2021/08/02	5	171.30	22	174.68	175.00	-17	4,581	-0.37%
2021/07/30	17	179.94	1	182.50	179.00	16	4,574	0.35%
2021/07/29	13	182.77	4	182.63	184.50	9	4,540	0.20%
2021/07/28	22.1	189.36	21	187.88	178.50	1.1	4,513	0.02%
2021/07/27	26	191.43	47	194.74	193.00	-21	4,381	-0.48%
2021/07/26	5.1	182.11	12	187.42	183.50	-6.9	4,245	-0.16%
2021/07/23	31.8	180.22	1,161	176.75	174.50	-1,129.2	4,182	-27.00%	大賣/鉅額交易
2021/07/22	983	189.90	40.1	186.44	190.00	943	4,072	23.16%	大買/鉅額交易
2021/07/21	3	172.33	7	174.36	173.00	-4	3,988	-0.10%
2021/07/20	35	171.46	31.2	169.81	168.50	3.8	3,989	0.10%
2021/07/19	34.1	178.82	20	177.63	176.00	14.1	3,969	0.35%
2021/07/16	21	176.88	39	176.79	176.00	-18	3,981	-0.45%
2021/07/15	13	174.42	19.1	176.85	180.00	-6.1	4,027	-0.15%
2021/07/14	25.1	178.68	10.1	175.87	176.00	15	4,054	0.37%
2021/07/13	33.1	183.51	35	188.91	181.50	-1.9	3,993	-0.05%
2021/07/12	26.1	174.85	5	178.10	174.50	21.1	3,843	0.55%
2021/07/09	19	170.29	12.1	170.02	167.50	6.9	3,825	0.18%
2021/07/08	19	177.52	23	175.37	174.50	-4	3,889	-0.10%
2021/07/07	20.1	175.37	12	176.54	175.50	8.1	3,884	0.21%
2021/07/06	31.1	172.52	39	174.42	175.50	-8	3,859	-0.21%
2021/07/05	6	162.42	17	164.91	164.00	-11	3,728	-0.29%
2021/07/02	30	157.43	22	157.77	159.00	8	3,826	0.21%
2021/07/01	13	156.92	2.1	156.52	154.50	11	3,869	0.28%
2021/06/30	9.1	164.68	12.1	164.72	161.50	-3.1	3,948	-0.08%
2021/06/29	9	161.61	14	161.57	158.00	-5	3,962	-0.13%
2021/06/28	11	167.18	4.2	164.24	161.00	6.8	4,011	0.17%
2021/06/25	12.1	167.04	12	168.88	169.00	0.1	4,261	0.00%
2021/06/24	21	164.33	20	166.50	168.00	1	4,637	0.02%
2021/06/23	30.1	163.29	42.5	166.75	171.00	-12.4	4,842	-0.26%
2021/06/22	26	160.44	13.1	158.12	155.50	12.9	4,777	0.27%
2021/06/21	25.1	159.58	32	156.23	157.00	-6.9	4,649	-0.15%
2021/06/18	231	151.06	81	154.59	158.00	150	4,427	3.39%	大買/鉅額交易
2021/06/17	1	141.00	0	0.00	144.00	1	4,262	0.02%
2021/06/16	2	140.50	3	142.33	140.50	-1	4,283	-0.02%
2021/06/15	9	143.94	6.1	142.98	143.00	2.9	4,321	0.07%
2021/06/11	65	152.87	58	149.06	145.00	7	4,348	0.16%
2021/06/10	13.1	146.64	20.5	146.62	148.00	-7.4	4,339	-0.17%
2021/06/09	8	142.25	15	142.00	141.00	-7	4,371	-0.16%
2021/06/08	1	139.00	0	0.00	138.50	1	4,462	0.02%
2021/06/07	2	139.00	11	138.86	140.50	-9	4,735	-0.19%
2021/06/04	7	138.86	12	138.83	138.00	-5	4,869	-0.10%
2021/06/03	5	141.59	11	141.23	143.00	-6	4,885	-0.12%
2021/06/02	9	135.89	3	135.67	134.00	6	4,857	0.12%
2021/06/01	4	139.88	8	139.19	139.00	-4	4,842	-0.08%
2021/05/28	1	140.00	4	139.75	140.50	-3	4,859	-0.06%
2021/05/27	22	139.09	15	136.10	135.50	7	4,883	0.14%
2021/05/26	14	134.89	4	139.50	142.00	10	4,858	0.21%
2021/05/25	8	137.00	4	138.50	135.00	4	4,970	0.08%
2021/05/24	1	133.00	3	131.50	132.00	-2	5,085	-0.04%
2021/05/21	4	125.38	2	126.00	126.50	2	5,088	0.04%
2021/05/20	0	0.00	3	121.33	121.00	-3	5,099	-0.06%
2021/05/19	8	124.63	10	124.20	124.00	-2	5,090	-0.04%
2021/05/18	6	123.92	4	122.50	126.50	2	5,088	0.04%
2021/05/14	5	126.50	1	125.00	122.50	4	5,043	0.08%
2021/05/13	4	120.38	6	120.42	125.50	-2	5,000	-0.04%
2021/05/12	3	127.00	4	127.50	120.00	-1	4,940	-0.02%
2021/05/11	6	124.42	10.2	124.11	124.00	-4.2	4,870	-0.09%
2021/05/10	6	136.92	0	0.00	134.50	6	4,830	0.12%
2021/05/07	2	134.25	1	137.00	141.00	1	4,821	0.02%
2021/05/06	2	132.75	3.2	134.08	134.00	-1.2	4,796	-0.03%
2021/05/05	1	130.50	1.9	132.99	128.50	-0.9	4,776	-0.02%
2021/05/04	6	129.75	10	127.50	132.50	-4	4,762	-0.08%
2021/05/03	2	138.00	1	139.50	139.50	1	4,706	0.02%
2021/04/28	1	144.50	3.2	145.40	145.50	-2.2	4,670	-0.05%
2021/04/27	1	148.50	1	149.00	143.00	0	4,655	0.00%
2021/04/26	1	146.00	5	149.50	148.00	-4	4,628	-0.09%
2021/04/23	3	140.83	0	0.00	144.50	3	4,585	0.07%
2021/04/22	22	145.20	3	144.00	140.00	19	4,555	0.42%
2021/04/21	1	146.00	10.1	148.41	151.50	-9.1	4,494	-0.20%
2021/04/20	2	146.25	10	149.20	147.50	-8	4,425	-0.18%
2021/04/19	3	143.83	2	142.00	140.50	1	4,364	0.02%
2021/04/16	6	145.58	6	145.92	144.00	0	4,352	0.00%
2021/04/15	1	143.00	2	143.25	148.00	-1	4,304	-0.02%
2021/04/14	6	137.83	6	138.17	138.00	0	4,238	0.00%
2021/04/13	3	144.50	8	145.31	143.50	-5	4,151	-0.12%
2021/04/12	17	145.00	10	144.25	142.50	7	4,111	0.17%
2021/04/09	4	148.00	9	147.00	146.50	-5	4,057	-0.12%
2021/04/08	14	154.07	24	152.23	150.00	-10	4,001	-0.25%
2021/04/07	20	144.73	33	148.68	145.50	-13	3,843	-0.34%
2021/04/06	26	154.83	12	152.54	150.50	14	3,767	0.37%
2021/04/01	26	147.52	15	146.90	147.00	11	3,651	0.30%
2021/03/31	18	149.97	14	149.79	149.50	4	3,576	0.11%
2021/03/30	25	147.84	21	150.31	152.00	4	3,469	0.12%
2021/03/29	61.1	147.92	35	149.57	146.00	26.1	3,154	0.83%
2021/03/26	9.2	130.54	10.9	136.55	143.00	-1.7	2,735	-0.06%
2021/03/25	52	124.04	66.1	128.95	130.00	-14.1	2,389	-0.59%
2021/03/24	0	0.00	3	117.67	118.50	-3	2,307	-0.13%
2021/03/23	15	116.30	5	119.50	115.50	10	2,283	0.44%
2021/03/22	6	116.25	13	117.88	120.50	-7	2,217	-0.32%
2021/03/19	10	114.80	16	113.97	113.50	-6	2,166	-0.28%
2021/03/18	18	114.67	12	116.33	118.00	6	2,149	0.28%
2021/03/17	25	118.14	24	117.35	117.00	1	2,108	0.05%
2021/03/16	24	119.31	8	119.25	120.00	16	2,068	0.77%
2021/03/15	10.2	121.36	28.1	120.23	120.00	-17.9	1,969	-0.91%
2021/03/12	6	116.33	8	115.68	115.50	-2	1,878	-0.11%
2021/03/11	13	108.38	12.1	109.85	113.00	1	1,784	0.05%
2021/03/10	10.1	102.88	25.7	105.63	106.50	-15.6	1,502	-1.04%
2021/03/09	7	97.54	5	98.26	97.00	2	1,346	0.15%
2021/03/08	2	98.20	1	99.30	101.00	1	1,307	0.08%
2021/03/05	1	96.00	1.2	95.93	96.50	-0.2	1,285	-0.02%
2021/03/04	11	100.81	15	100.06	98.00	-4	1,276	-0.31%
2021/03/03	12	100.62	4	100.18	99.20	8	1,254	0.64%
2021/03/02	6	100.47	2.3	99.78	98.00	3.7	1,209	0.31%
2021/02/26	4	95.13	17	94.26	95.60	-13	1,161	-1.12%
2021/02/25	9.2	98.21	3.2	97.60	96.50	6	1,182	0.51%
2021/02/24	9	97.43	20.2	98.89	101.00	-11.2	1,053	-1.06%
2021/02/23	0.2	90.20	3	91.20	92.20	-2.8	881	-0.32%
2021/02/22	0	0.00	23	90.68	90.80	-23	848	-2.71%
2021/02/19	10	87.97	0	0.00	89.00	10	812	1.23%
2021/02/18	3	87.03	13	86.98	86.70	-10	794	-1.26%
2021/02/17	6	84.30	3	83.27	86.40	3	775	0.39%
2021/02/05	1	81.80	1	81.50	81.70	0	744	0.00%
2021/02/04	0	0.00	2	81.30	80.80	-2	749	-0.27%
2021/02/03	0	0.00	37	80.77	80.70	-37	765	-4.83%
2021/02/01	1	79.10	0	0.00	79.30	1	817	0.12%
2021/01/29	1	80.70	5	81.56	79.70	-4	821	-0.49%
2021/01/28	1	81.40	26	81.60	81.20	-25	816	-3.06%
2021/01/27	0	0.00	1	82.90	82.70	-1	813	-0.12%
2021/01/26	0	0.00	7	82.10	82.40	-7	812	-0.86%
2021/01/21	0	0.00	3	82.77	83.30	-3	803	-0.37%
2021/01/19	0	0.00	5	84.60	84.50	-5	780	-0.64%
2021/01/15	0	0.00	6	86.07	85.30	-6	781	-0.77%
2021/01/14	4	86.25	0	0.00	86.50	4	775	0.52%
2021/01/13	0	0.00	2	85.05	84.70	-2	762	-0.26%
2021/01/12	2	85.90	0	0.00	84.70	2	759	0.26%
2021/01/11	2	85.50	1	86.10	86.30	1	750	0.13%
2021/01/08	43	85.44	0	0.00	84.80	43	750	5.73%
2021/01/05	13	86.53	1	86.80	86.50	12	745	1.61%
2021/01/04	1	86.70	1	86.30	86.50	0	755	0.00%
2020/12/31	1	85.50	0	0.00	85.40	1	759	0.13%
2020/12/30	0	0.00	1	85.50	85.50	-1	794	-0.13%
2020/12/29	2	85.90	0.1	85.70	85.80	1.9	796	0.24%
2020/12/28	7	86.53	0	0.00	86.40	7	797	0.88%
2020/12/25	2	86.40	0	0.00	86.10	2	799	0.25%
2020/12/24	1	84.70	2	84.75	84.90	-1	790	-0.13%
2020/12/23	1	84.00	0	0.00	84.00	1	791	0.13%
2020/12/22	1	85.40	3	84.67	83.70	-2	795	-0.25%
2020/12/21	1	84.00	1	84.20	84.60	0	793	0.00%
2020/12/18	3	85.17	0	0.00	85.10	3	790	0.38%
2020/12/17	1.5	85.77	0	0.00	85.80	1.5	786	0.19%
2020/12/15	2	86.90	8	86.03	85.10	-6	803	-0.75%
2020/12/10	0	0.00	3	86.00	86.70	-3	763	-0.39%
2020/12/09	15	88.63	5	88.98	88.00	10	753	1.33%
2020/12/08	19	88.61	2	89.70	88.10	17	739	2.30%
2020/12/07	2	88.75	0	0.00	90.80	2	696	0.29%
2020/12/04	1	86.50	0	0.00	86.50	1	652	0.15%
2020/12/03	2	86.80	0	0.00	86.30	2	652	0.31%
2020/12/01	0	0.00	1	85.20	85.40	-1	643	-0.16%
2020/11/30	10	86.40	0	0.00	85.60	10	648	1.54%
2020/11/27	1	86.50	0	0.00	86.80	1	643	0.16%
2020/11/26	11	86.44	0	0.00	86.50	11	639	1.72%
2020/11/25	6	86.35	2	87.30	86.60	4	636	0.63%
2020/11/24	1.1	87.03	15	88.06	87.70	-14	613	-2.27%
2020/11/23	10	85.50	26	85.11	85.70	-16	570	-2.81%
2020/11/19	2	83.40	0	0.00	82.90	2	552	0.36%
2020/11/18	1	82.60	1	82.60	82.70	0	570	0.00%
2020/11/12	1	82.40	0	0.00	82.30	1	624	0.16%
2020/11/11	3	83.47	0	0.00	83.60	3	627	0.48%
2020/11/10	4	83.40	2	82.40	84.00	2	617	0.32%
2020/11/09	5	85.02	6	85.63	84.50	-1	617	-0.16%
2020/11/06	1	81.70	2	81.60	81.90	-1	589	-0.17%
2020/11/02	0	0.00	1	78.70	78.20	-1	641	-0.16%
2020/10/30	1.1	80.64	0	0.00	79.00	1.1	653	0.17%
2020/10/28	0	0.00	0.6	80.70	79.70	-0.6	660	-0.08%
2020/10/27	0	0.00	1	79.70	80.90	-1	672	-0.15%
2020/10/26	0	0.00	0	81.00	80.30	0	694	0.00%
2020/10/23	0	0.00	7.1	80.10	80.10	-7.1	710	-1.00%
2020/10/16	1	80.10	1	81.20	80.10	0	836	0.00%
2020/10/13	0	0.00	1	82.70	82.70	-1	874	-0.11%
2020/10/12	0	0.00	1	82.50	82.20	-1	871	-0.11%
2020/10/07	6	82.02	7	81.67	81.60	-1	880	-0.11%
2020/09/29	0	0.00	1	76.90	78.20	-1	957	-0.10%
2020/09/25	1	75.40	1	75.70	75.20	0	1,040	0.00%
2020/09/24	1	77.50	3	78.50	77.10	-2	1,048	-0.19%
2020/09/22	2	78.95	1	79.50	79.70	1	1,066	0.09%
2020/09/21	2	81.15	1	80.20	80.10	1	1,071	0.09%
2020/09/18	0	0.00	3	80.47	80.80	-3	1,076	-0.28%
2020/09/17	10	79.27	1	78.70	79.00	9	1,114	0.81%
2020/09/16	1	78.20	1	78.20	79.00	0	1,122	0.00%
2020/09/15	1	77.40	0.1	78.00	77.60	0.9	1,124	0.08%
2020/09/11	1	76.80	1	76.70	76.70	0	1,150	0.00%
2020/09/10	1	77.80	0	0.00	77.20	1	1,168	0.09%
2020/09/09	1	76.80	0	0.00	77.10	1	1,182	0.08%
2020/09/07	0	0.00	1	80.10	79.20	-1	1,232	-0.08%
2020/09/04	10	79.82	4	79.83	80.20	6	1,265	0.47%
2020/09/03	0	0.00	4	81.73	81.20	-4	1,356	-0.29%
2020/09/01	1	78.50	2	78.60	78.80	-1	1,565	-0.06%
2020/08/31	8	79.95	0	0.00	79.10	8	1,581	0.51%
2020/08/28	1	80.50	2	80.70	80.60	-1	1,588	-0.06%
2020/08/27	4	81.40	1	82.00	81.20	3	1,597	0.19%
2020/08/26	2.1	81.05	1	80.90	81.00	1.1	1,611	0.07%
2020/08/25	3	80.80	4	81.53	80.90	-1	1,636	-0.06%
2020/08/24	6.1	80.28	0	0.00	80.80	6.1	1,648	0.37%
2020/08/21	1	76.30	1.1	77.99	79.90	-0.1	1,696	-0.01%
2020/08/20	5	74.66	0	0.00	75.40	5	1,733	0.29%
2020/08/19	2	80.30	0	0.00	79.90	2	1,722	0.12%
2020/08/18	15	81.58	0	0.00	81.60	15	1,740	0.86%
2020/08/17	0	0.00	2	82.60	81.20	-2	1,762	-0.11%
2020/08/14	2	81.90	0	0.00	82.20	2	1,851	0.11%
2020/08/13	1	81.70	2	81.50	81.10	-1	1,939	-0.05%
2020/08/11	2	84.20	0	0.00	83.90	2	1,926	0.10%
2020/08/10	0	0.00	1	85.60	85.60	-1	1,923	-0.05%
2020/08/07	1	88.60	2	87.05	87.20	-1	1,928	-0.05%
2020/08/06	2	87.85	3	87.40	88.20	-1	1,919	-0.05%
2020/08/05	1	86.60	2	86.35	86.60	-1	1,901	-0.05%
2020/08/04	0	0.00	1	84.00	84.50	-1	1,893	-0.05%
2020/07/31	1	82.50	1	82.50	84.50	0	1,899	0.00%
2020/07/28	2	85.50	1.2	86.72	85.40	0.8	1,860	0.04%
2020/07/27	16	89.04	1	88.80	88.70	15	1,841	0.81%
2020/07/24	1	88.10	25	90.52	88.00	-24	1,829	-1.31%
2020/07/23	0	0.00	7	88.89	89.10	-7	1,792	-0.39%
2020/07/22	1	88.60	2	88.65	88.60	-1	1,780	-0.06%
2020/07/20	0	0.00	3	83.93	85.50	-3	1,753	-0.17%
2020/07/17	1	87.40	4	85.88	85.50	-3	1,749	-0.17%
2020/07/16	2	86.70	0	0.00	87.00	2	1,740	0.11%
2020/07/15	2	86.80	0	0.00	85.70	2	1,734	0.12%
2020/07/14	0	0.00	1	85.10	85.20	-1	1,724	-0.06%
2020/07/10	1	90.10	6	87.00	86.00	-5	1,726	-0.29%
2020/07/09	5	89.92	3	90.90	89.80	2	1,708	0.12%
2020/07/08	4	87.85	11	86.71	88.10	-7	1,656	-0.42%
2020/07/07	28	87.64	5	87.98	86.00	23	1,625	1.42%
2020/07/06	6	86.95	1	86.40	87.10	5	1,582	0.32%
2020/07/03	1	84.60	2	84.60	84.60	-1	1,558	-0.06%
2020/07/02	0	0.00	2	84.10	84.70	-2	1,556	-0.13%
2020/07/01	1	83.90	1	83.40	83.40	0	1,548	0.00%
2020/06/30	0	0.00	1	82.40	83.40	-1	1,540	-0.06%
2020/06/29	1	82.30	1.1	82.18	82.00	-0.1	1,545	-0.01%
2020/06/24	4	84.45	1	85.20	84.10	3	1,543	0.19%
2020/06/23	1	82.30	1	81.60	81.90	0	1,543	0.00%
2020/06/19	1.1	81.48	0	0.00	81.30	1.1	1,582	0.07%
2020/06/18	1.1	81.01	0	0.00	82.10	1.1	1,579	0.07%
2020/06/17	0	0.00	2	80.60	82.20	-2	1,561	-0.13%
2020/06/16	2	80.50	5	79.90	79.80	-3	1,558	-0.19%
2020/06/15	2	79.60	7	79.66	78.90	-5	1,567	-0.32%
2020/06/12	2	80.00	1	80.00	81.00	1	1,553	0.06%
2020/06/11	6	83.58	9	83.31	82.70	-3	1,526	-0.20%
2020/06/10	3.1	86.54	7	86.19	84.70	-3.9	1,511	-0.26%
2020/06/09	24	85.33	31	85.27	86.10	-7	1,443	-0.48%
2020/06/08	34	83.88	28	87.28	87.50	6	1,377	0.44%
2020/06/05	4	79.73	13	79.70	79.60	-9	1,276	-0.71%
2020/06/04	1	78.50	10	78.70	78.60	-9	1,266	-0.71%
2020/06/03	2	79.40	0	0.00	79.50	2	1,266	0.16%
2020/06/02	6	80.20	18	79.56	79.50	-12	1,266	-0.95%
2020/06/01	22	79.17	5	79.84	81.00	17	1,248	1.36%
2020/05/29	11	78.80	3	78.40	78.80	8	1,224	0.66%
2020/05/28	25	78.89	13	78.43	77.60	12	1,208	0.99%
2020/05/27	5	76.98	3	77.47	76.90	2	1,145	0.18%
2020/05/25	6	73.98	3	75.00	75.00	3	1,090	0.28%
2020/05/22	1	77.20	14	75.37	74.80	-13	1,065	-1.22%
2020/05/21	18	79.46	17	78.02	77.90	1	1,040	0.10%
2020/05/20	13	73.54	2	77.65	78.30	11	946	1.16%
2020/05/18	5	70.66	4	70.33	70.20	1	857	0.12%
2020/05/15	5	72.00	5	70.60	70.10	0	850	0.00%
2020/05/14	29	72.33	30	71.85	70.50	-1	845	-0.12%
2020/05/13	1	71.30	11	70.91	71.10	-10	832	-1.20%
2020/05/12	0	0.00	10	71.10	70.30	-10	827	-1.21%
2020/05/11	21	71.57	20	71.33	71.30	1	824	0.12%
2020/05/08	10	71.00	0	0.00	71.00	10	823	1.21%
2020/05/07	16	71.17	15	71.07	70.90	1	822	0.12%
2020/05/06	0	0.00	1	69.30	69.70	-1	820	-0.12%
2020/05/05	25	69.42	25	69.19	69.80	0	828	0.00%
2020/05/04	1	68.20	1	68.00	68.50	0	829	0.00%
2020/04/30	29	67.56	30	67.68	68.00	-1	829	-0.12%
2020/04/29	1	65.40	3	65.93	66.20	-2	828	-0.24%
2020/04/27	0	64.60	0	0.00	64.90	0	856	0.00%
2020/04/23	1	63.00	0	0.00	63.40	1	867	0.12%
2020/04/22	2	62.10	0	0.00	62.50	2	866	0.23%
2020/04/21	0	0.00	2	63.00	62.80	-2	860	-0.23%
2020/04/20	2.1	64.52	0	0.00	64.40	2.1	859	0.24%
2020/04/17	7	65.43	0	0.00	64.20	7	862	0.81%
2020/04/15	1	63.10	0	0.00	63.40	1	842	0.12%
2020/04/14	0	0.00	1	63.00	62.90	-1	836	-0.12%
2020/04/13	0	0.00	1	62.40	61.80	-1	834	-0.12%
2020/04/09	1	62.40	0	0.00	62.10	1	852	0.12%
2020/04/08	0	0.00	1	62.80	62.80	-1	847	-0.12%
2020/04/07	0	0.00	1	62.10	62.30	-1	836	-0.12%
2020/03/27	2	61.75	1	63.30	59.70	1	839	0.12%
2020/03/26	1	58.30	3	58.33	58.40	-2	796	-0.25%
2020/03/25	1	54.00	4	54.03	55.60	-3	766	-0.39%
2020/03/24	0	0.00	2	50.45	51.10	-2	772	-0.26%
2020/03/23	0	0.00	1	47.00	48.00	-1	775	-0.13%
2020/03/20	3	49.72	0	0.00	50.50	3	780	0.38%
2020/03/19	0	0.00	1	47.10	47.20	-1	776	-0.13%
2020/03/18	8	56.28	9	54.61	52.30	-1	779	-0.13%
2020/03/17	3	56.00	3	56.27	55.30	0	790	0.00%
2020/03/16	2	61.65	0	0.00	58.10	2	822	0.24%
2020/03/13	3	60.33	0	0.00	63.60	3	873	0.34%
2020/03/12	3	67.00	0	0.00	66.80	3	869	0.34%
2020/03/11	1	71.90	2	73.15	71.50	-1	880	-0.11%
2020/02/27	0	0.00	1	70.00	68.40	-1	1,265	-0.08%
2020/02/26	1	71.40	0	0.00	70.70	1	1,265	0.08%
2020/02/25	0	0.00	5	70.66	72.00	-5	1,269	-0.39%
2020/02/20	0	0.00	1	72.10	72.10	-1	1,296	-0.08%
2020/02/19	1	71.40	1	71.20	71.20	0	1,299	0.00%
2020/02/18	1	70.10	0	0.00	70.40	1	1,357	0.07%
2020/02/17	1	70.70	0	0.00	70.40	1	1,419	0.07%
2020/02/12	2	71.45	1	71.40	71.50	1	1,572	0.07%
2020/02/11	2	70.35	2	70.85	71.20	0	1,584	0.00%
2020/02/10	0	0.00	1	68.60	69.00	-1	1,597	-0.06%
2020/02/07	1	70.20	0	0.00	69.90	1	1,624	0.06%
2020/02/06	0.1	71.40	0	0.00	71.60	0.1	1,705	0.01%
2020/02/05	0	0.00	2	70.10	70.00	-2	1,732	-0.12%
2020/02/04	2	69.00	1	68.40	69.20	1	1,743	0.06%
2020/02/03	1	65.80	0	0.00	67.10	1	1,766	0.06%
2020/01/30	3	74.73	74	72.55	72.30	-71	1,924	-3.69%
2020/01/20	1	79.30	0	0.00	79.60	1	1,948	0.05%
2020/01/17	0	0.00	4	78.10	78.00	-4	2,088	-0.19%
2020/01/16	2	77.00	2	77.75	78.00	0	2,141	0.00%
2020/01/15	2	77.75	1	78.30	77.30	1	2,149	0.05%
2020/01/14	0	0.00	1	78.30	78.40	-1	2,160	-0.05%
2020/01/13	2	77.25	5	77.82	78.20	-3	2,187	-0.14%
2020/01/10	1.5	76.97	1	77.70	76.50	0.5	2,286	0.02%
2020/01/09	1	77.20	1	77.10	77.00	0	2,392	0.00%
2020/01/08	1.5	76.70	1	76.60	76.60	0.5	2,403	0.02%
2020/01/07	3	76.57	21	76.15	77.00	-18	2,402	-0.75%
2020/01/06	0	0.00	2	77.00	76.50	-2	2,398	-0.08%
2020/01/03	3	79.03	0	0.00	77.80	3	2,392	0.13%
2020/01/02	1	78.60	4	79.10	79.30	-3	2,381	-0.13%
2019/12/31	1	78.70	1	78.80	78.60	0	2,376	0.00%
2019/12/30	3	78.60	3	78.77	78.20	0	2,378	0.00%
2019/12/27	2	78.00	1	77.90	77.90	1	2,374	0.04%
2019/12/26	3	77.80	2	77.95	77.60	1	2,374	0.04%
2019/12/25	1	79.00	3	78.63	78.30	-2	2,364	-0.08%
2019/12/24	3	80.00	1	81.00	78.80	2	2,360	0.08%
2019/12/23	6	79.25	3	79.57	79.80	3	2,336	0.13%
2019/12/20	4	79.25	2	79.30	79.50	2	2,331	0.09%
2019/12/19	4	79.58	3	79.17	78.70	1	2,324	0.04%
2019/12/18	3	79.90	4.7	80.13	80.70	-1.7	2,305	-0.07%
2019/12/17	1	81.00	2	80.70	79.90	-1	2,298	-0.04%
2019/12/16	3	79.93	3	80.50	80.50	0	2,300	0.00%
2019/12/13	2	80.30	2	80.35	79.70	0	2,291	0.00%
2019/12/12	3	80.30	1	80.40	80.10	2	2,267	0.09%
2019/12/11	9	80.77	15	80.63	80.70	-6	2,243	-0.27%
2019/12/10	7	80.63	6	80.45	81.70	1	2,204	0.05%
2019/12/09	21	79.80	3	79.10	78.10	18	2,133	0.84%
2019/12/06	10	79.21	7	79.46	78.70	3	2,111	0.14%
2019/12/05	10	78.33	8	78.85	79.80	2	2,076	0.10%
2019/12/04	18	78.43	9	77.84	79.00	9	2,019	0.45%
2019/12/03	14	75.81	4	76.00	75.90	10	1,964	0.51%
2019/12/02	5	76.86	4	76.43	75.10	1	1,955	0.05%
2019/11/29	35	78.63	13	80.30	76.50	22	1,889	1.16%
2019/11/28	3	75.37	7	75.30	76.40	-4	1,655	-0.24%
2019/11/27	6	74.72	2	75.05	74.30	4	1,658	0.24%
2019/11/26	3	73.67	2	73.45	74.30	1	1,648	0.06%
2019/11/25	4	72.25	4	72.53	72.80	0	1,650	0.00%
2019/11/22	4	73.00	2	73.15	72.30	2	1,641	0.12%
2019/11/21	5	72.60	5	72.82	73.90	0	1,631	0.00%
2019/11/20	3	73.37	3.1	74.03	72.80	-0.1	1,619	-0.01%
2019/11/19	1	74.90	1	75.40	74.50	0	1,603	0.00%
2019/11/18	2	75.20	1	75.50	75.10	1	1,595	0.06%
2019/11/15	4	77.90	5	77.46	75.70	-1	1,584	-0.06%
2019/11/14	8	75.94	4	76.70	78.40	4	1,526	0.26%
2019/11/13	24	76.17	11	76.80	76.20	13	1,463	0.89%
2019/11/12	6	71.97	4	72.10	72.50	2	1,365	0.15%
2019/11/11	7	72.00	4	72.73	71.00	3	1,355	0.22%
2019/11/08	7	74.57	2	75.15	75.00	5	1,313	0.38%
2019/11/07	5	75.26	5	75.58	75.00	0	1,299	0.00%
2019/11/06	3	75.17	4	75.40	75.00	-1	1,281	-0.08%
2019/11/05	7	77.24	5	77.10	76.50	2	1,254	0.16%
2019/11/04	3	74.73	4	74.60	75.50	-1	1,166	-0.09%
2019/10/31	3	75.53	1	76.10	74.40	2	1,114	0.18%
2019/10/30	4	75.88	6	75.82	76.90	-2	1,100	-0.18%
2019/10/29	8	76.04	12	76.43	75.90	-4	1,083	-0.37%
2019/10/28	1	70.20	2	71.15	72.90	-1	947	-0.11%
2019/10/25	8	71.28	3	71.30	69.90	5	895	0.56%
2019/10/24	0	0.00	10	69.00	69.40	-10	745	-1.34%
2019/10/22	1	67.20	0	0.00	67.80	1	685	0.15%
2019/10/18	22	69.09	13	68.58	69.00	9	651	1.38%
2019/10/17	3	64.70	5	66.06	68.40	-2	549	-0.36%
2019/10/16	1	61.80	1	62.80	62.20	0	445	0.00%
2019/10/15	1	61.70	1	62.40	61.50	0	434	0.00%
2019/10/14	1	60.80	0	0.00	61.20	1	433	0.23%
2019/10/08	0	0.00	1	61.80	61.50	-1	433	-0.23%
2019/10/07	2	61.85	0	0.00	61.60	2	429	0.47%
2019/10/04	2	62.05	0	0.00	62.00	2	430	0.46%
2019/10/03	1	62.50	0	0.00	62.60	1	427	0.23%
2019/10/02	1	62.00	0	0.00	63.10	1	428	0.23%
2019/10/01	1	62.30	2	61.80	61.80	-1	422	-0.24%
2019/09/27	1	61.20	1	60.50	62.20	0	421	0.00%
2019/09/19	1	63.20	0	0.00	62.50	1	427	0.23%
2019/09/18	1	61.30	1	61.20	61.50	0	414	0.00%
2019/09/17	1	60.10	5	61.12	61.80	-4	412	-0.97%
2019/09/11	0	0.00	2	60.10	60.20	-2	406	-0.49%
2019/09/10	0	0.00	2	59.70	59.40	-2	405	-0.49%
2019/09/03	0	0.00	0.7	60.00	60.10	-0.7	397	-0.18%
2019/08/30	0	0.00	4	59.88	60.00	-4	390	-1.03%
2019/08/29	0	0.00	2	58.30	58.30	-2	370	-0.54%
2019/08/28	1	58.70	0	0.00	57.90	1	367	0.27%
2019/08/21	0	0.00	0	57.00	57.30	0	355	-0.01%
2019/08/15	1	55.00	0	0.00	55.00	1	350	0.28%
2019/08/14	1	55.90	0	0.00	55.60	1	350	0.29%
2019/08/13	4	55.95	2	55.85	55.70	2	347	0.58%
2019/08/12	1	57.50	0	0.00	57.30	1	342	0.29%
2019/08/08	1	56.80	4	57.00	57.70	-3	339	-0.88%
2019/08/06	1	54.90	0	0.00	55.20	1	335	0.30%
2019/08/05	0	0.00	1	55.90	55.80	-1	334	-0.30%
2019/08/01	2	58.30	0	0.00	58.30	2	331	0.60%
2019/07/31	3	62.43	8	63.03	63.00	-5	316	-1.58%
2019/07/30	2	61.90	4	62.00	62.30	-2	297	-0.67%
2019/07/29	0	0.00	1	63.00	62.70	-1	289	-0.35%
2019/07/26	0	0.00	1	63.00	63.20	-1	284	-0.35%
2019/07/24	1	62.60	1	62.00	62.20	0	273	0.00%
2019/07/23	0	0.00	1	61.80	61.40	-1	269	-0.37%
2019/07/19	0	0.00	2	59.35	59.30	-2	254	-0.78%
2019/07/16	1	60.70	0.7	60.70	60.80	0.3	254	0.12%
2019/07/12	0	0.00	1	59.50	59.50	-1	249	-0.40%
2019/07/05	0	0.00	0.1	59.20	59.40	-0.1	256	-0.02%
2019/07/03	0	0.00	1	59.50	59.40	-1	266	-0.38%
2019/07/02	0	0.00	7	59.09	59.00	-7	264	-2.65%
2019/07/01	2	58.50	15	58.68	58.80	-13	268	-4.85%
2019/06/28	0	0.00	2	57.20	57.10	-2	266	-0.75%
2019/06/25	1	56.50	0	0.00	56.30	1	265	0.38%
2019/06/24	0	0.00	1	56.50	57.00	-1	278	-0.36%
2019/06/20	0	0.00	1	56.50	56.50	-1	285	-0.35%
2019/06/19	2	55.70	0	0.00	56.20	2	285	0.70%
2019/06/17	4	54.65	0	0.00	54.60	4	291	1.37%
2019/06/06	2	55.10	0	0.00	54.80	2	309	0.65%
2019/06/05	3	55.93	0	0.00	55.60	3	310	0.97%
2019/06/03	8	56.46	0	0.00	56.40	8	316	2.53%
2019/05/31	7	57.07	0	0.00	57.20	7	319	2.19%
2019/05/30	3	56.77	0.7	57.00	57.00	2.3	346	0.66%
2019/05/28	2	56.90	0	0.00	56.70	2	361	0.55%
2019/05/24	1	58.10	1	57.40	57.40	0	364	0.00%
2019/05/16	1	60.90	0	0.00	60.00	1	378	0.26%
2019/05/13	0	0.00	2	59.60	59.40	-2	390	-0.51%
2019/05/09	0	0.00	1.4	60.51	60.30	-1.4	389	-0.36%
2019/05/03	6	64.27	0	0.00	64.40	6	399	1.50%
2019/04/23	0	63.80	0	0.00	63.80	0	410	0.00%
2019/04/22	0	0.00	5	63.70	64.00	-5	407	-1.23%
2019/04/18	0	0.00	1	64.00	63.30	-1	406	-0.25%
2019/04/16	5	63.30	0	0.00	63.40	5	406	1.23%
2019/04/15	0	0.00	0.1	63.10	63.20	-0.1	406	-0.03%
2019/04/10	0	0.00	4	64.00	64.00	-4	404	-0.99%
2019/04/08	0	0.00	15	66.00	66.00	-15	408	-3.67%
2019/04/03	0	0.00	1	66.20	66.10	-1	404	-0.25%
2019/04/01	1	65.70	1	65.40	65.90	0	394	0.00%
2019/03/27	1	66.60	0	0.00	64.80	1	393	0.25%
2019/03/26	1	65.50	0	0.00	65.70	1	380	0.26%
2019/03/25	0	0.00	1	65.00	65.70	-1	376	-0.27%
2019/03/18	1	63.00	0	0.00	62.80	1	414	0.24%
2019/03/14	1	64.00	1	64.50	64.60	0	407	0.00%
2019/03/13	5	64.50	0	0.00	63.80	5	410	1.22%
2019/03/12	1	64.50	1	65.20	64.10	0	417	0.00%
2019/03/11	1	63.90	1	64.40	63.80	0	419	0.00%
2019/03/08	1	64.10	1	64.80	63.80	0	425	0.00%
2019/03/07	1	64.60	0	0.00	64.40	1	426	0.23%
2019/03/06	1	65.80	0	0.00	65.60	1	426	0.23%
2019/03/05	12	67.92	0	0.00	66.00	12	431	2.78%
2019/03/04	0	0.00	1	64.30	65.90	-1	418	-0.24%
2019/02/26	1	63.90	0	0.00	63.70	1	408	0.25%
2019/02/25	1	64.10	0	0.00	63.80	1	418	0.24%
2019/02/20	0	63.90	0	0.00	64.10	0	455	0.00%
2019/02/19	0	0.00	0.7	63.50	63.80	-0.7	454	-0.15%
2019/02/18	4	63.88	0	0.00	63.80	4	455	0.88%
2019/02/14	1	65.50	0	0.00	65.20	1	455	0.22%
2019/02/12	0	0.00	3	64.63	65.00	-3	460	-0.65%
2019/01/30	0	0.00	5	63.80	63.70	-5	468	-1.07%
2019/01/28	0	0.00	6	64.00	64.00	-6	493	-1.22%
2019/01/25	0	0.00	1	64.30	63.50	-1	506	-0.20%
2019/01/24	1	63.30	0	0.00	63.40	1	509	0.20%
2019/01/23	0	0.00	1	62.40	62.40	-1	512	-0.20%
2019/01/21	1	63.40	1	63.40	62.70	0	517	0.00%
2019/01/18	1	62.10	1	62.60	62.70	0	523	0.00%
2019/01/15	0	0.00	1	62.00	61.30	-1	538	-0.19%
2018/12/28	0	0.00	2	61.60	60.40	-2	615	-0.32%
2018/12/24	0	0.00	4	65.00	64.90	-4	660	-0.61%
2018/12/20	1	64.40	3	64.53	63.90	-2	696	-0.29%
2018/12/19	2	64.85	1	65.40	64.60	1	701	0.14%
2018/12/17	0	0.00	1	66.20	65.60	-1	719	-0.14%
2018/12/14	4	66.85	3	66.90	65.40	1	735	0.14%
2018/12/13	1	65.50	1	66.30	67.10	0	722	0.00%
2018/12/12	1	65.50	1	67.00	65.40	0	737	0.00%
2018/12/11	1	63.20	1	62.90	63.60	0	761	0.00%
2018/12/05	5	66.50	0.7	65.50	65.60	4.3	918	0.47%
2018/12/03	0	0.00	1	65.60	66.10	-1	1,084	-0.09%
2018/11/27	3	63.30	3	63.80	63.30	0	1,107	0.00%
2018/11/26	0	0.00	1	61.90	62.30	-1	1,099	-0.09%
2018/11/22	1	63.30	1	62.40	62.50	0	1,124	0.00%
2018/11/21	2	61.45	1	61.90	61.70	1	1,123	0.09%
2018/11/20	4	62.00	4	62.73	62.00	0	1,131	0.00%
2018/11/12	1	59.40	1	58.40	57.70	0	1,226	0.00%
2018/11/09	0	58.50	0	0.00	58.90	0	1,228	0.00%
2018/11/07	1	56.90	1	57.70	57.90	0	1,257	0.00%
2018/11/06	1	59.20	1	58.40	57.50	0	1,263	0.00%
2018/11/05	1	57.40	1	58.70	58.20	0	1,276	0.00%
2018/11/02	0	0.00	3	56.27	56.50	-3	1,287	-0.23%
2018/11/01	0	0.00	1	54.50	54.40	-1	1,303	-0.08%
2018/10/31	0	0.00	1	53.50	52.80	-1	1,316	-0.08%
2018/10/30	0.3	50.30	0	0.00	50.50	0.3	1,319	0.02%
2018/10/24	0	0.00	1	53.90	53.20	-1	1,379	-0.07%
2018/10/22	0	0.00	1	55.50	55.40	-1	1,410	-0.07%
2018/10/19	1	54.90	0	0.00	55.10	1	1,425	0.07%
2018/10/15	0	0.00	1	56.30	56.50	-1	1,538	-0.06%
2018/10/12	0	0.00	1	54.10	55.90	-1	1,564	-0.06%
2018/10/11	6	55.00	3	54.87	54.60	3	1,580	0.19%
2018/10/09	0.3	60.60	0	0.00	60.60	0.3	1,584	0.02%
2018/10/08	0	0.00	1	61.80	61.40	-1	1,634	-0.06%
2018/10/05	2	60.25	0	0.00	60.00	2	1,691	0.12%
2018/10/04	4	66.12	0	0.00	66.20	4	1,757	0.23%
2018/10/02	5	72.82	2	72.45	72.30	3	1,903	0.16%
2018/10/01	0	72.30	0	0.00	72.30	0	1,945	0.00%
2018/09/19	5	54.00	0	0.00	53.60	5	1,997	0.25%
2018/09/18	1	54.00	0	0.00	53.90	1	2,104	0.05%
2018/09/12	0	0.00	1	54.10	55.00	-1	2,630	-0.04%
2018/09/11	0	0.00	2	55.00	55.00	-2	2,791	-0.07%
2018/09/07	1	55.00	0	0.00	54.70	1	2,907	0.03%
2018/09/03	1	58.60	0	0.00	57.30	1	3,740	0.03%
2018/08/31	18	58.36	24	59.13	60.40	-6	3,722	-0.16%
2018/08/30	3	57.80	1	57.50	57.80	2	3,664	0.05%
2018/08/29	5	56.10	8	56.65	56.20	-3	3,679	-0.08%
2018/08/28	0	0.00	6	56.00	55.50	-6	3,723	-0.16%
2018/08/22	0	0.00	1	55.40	54.60	-1	4,633	-0.02%
2018/08/17	1	56.70	0	0.00	55.00	1	4,923	0.02%
2018/08/16	0	0.00	2	55.80	56.10	-2	4,984	-0.04%
2018/08/10	0	0.00	7	54.30	54.40	-7	4,983	-0.14%
2018/08/08	1	56.00	0	0.00	55.70	1	4,983	0.02%
2018/08/02	0	0.00	1	55.40	54.10	-1	4,993	-0.02%
2018/08/01	2	56.00	0	0.00	56.00	2	4,980	0.04%
2018/07/31	0	0.00	6	58.07	58.30	-6	4,973	-0.12%
2018/07/30	0	0.00	2	57.40	56.50	-2	4,946	-0.04%
2018/07/27	0	0.00	1	58.10	58.10	-1	4,935	-0.02%
2018/07/26	2	58.45	0	0.00	58.30	2	4,926	0.04%
2018/07/24	2	58.20	0	0.00	57.90	2	4,890	0.04%
2018/07/18	1	56.70	8	57.19	56.50	-7	4,900	-0.14%
2018/07/17	1	58.00	0	0.00	57.90	1	4,897	0.02%
2018/07/16	5	58.74	4.1	58.62	58.10	0.9	4,892	0.02%
2018/07/13	3	58.00	3	58.20	57.90	0	4,869	0.00%
2018/07/12	2	58.30	5	57.96	58.40	-3	4,860	-0.06%
2018/07/11	10	57.36	16	56.98	56.90	-6	4,857	-0.12%
2018/07/10	4	57.68	6	56.98	57.60	-2	4,853	-0.04%
2018/07/09	3	55.93	1	57.00	55.90	2	4,851	0.04%
2018/07/06	5	54.78	12	55.64	56.20	-7	4,852	-0.14%
2018/07/05	2	54.75	7	53.83	53.50	-5	4,826	-0.10%
2018/07/04	13	56.85	11	55.75	56.20	2	4,802	0.04%
2018/07/03	14	60.24	27	59.66	59.00	-13	4,750	-0.27%
2018/07/02	2	59.95	1	59.20	59.00	1	4,663	0.02%
2018/06/28	0	0.00	3	59.00	58.30	-3	4,687	-0.06%
2018/06/27	11	61.50	6	59.58	59.40	5	4,809	0.10%
2018/06/26	2	59.95	3	60.43	61.50	-1	4,766	-0.02%
2018/06/25	4	59.10	3	59.20	59.20	1	4,773	0.02%
2018/06/22	28	59.86	5	59.82	59.00	23	4,754	0.48%
2018/06/21	8	62.26	69	62.40	63.00	-61	4,657	-1.31%
2018/06/20	8	57.51	87	58.28	59.40	-79	4,408	-1.79%
2018/06/19	6	58.42	6	57.90	57.40	0	4,246	0.00%
2018/06/15	10	59.93	6	60.40	59.90	4	4,207	0.10%
2018/06/14	22	61.00	34	60.36	60.40	-12	4,125	-0.29%
2018/06/13	126	60.39	92	58.14	58.00	34	3,945	0.86%	大買/
2018/06/12	80	61.61	91	61.22	60.60	-11	3,782	-0.29%
2018/06/11	78	57.69	36	57.46	58.00	42	3,466	1.21%
2018/06/08	21	52.17	60	53.49	54.00	-39	3,272	-1.19%
2018/06/07	34	52.96	1	52.90	52.90	33	3,245	1.02%
2018/06/06	0	0.00	11	53.85	54.10	-11	3,199	-0.34%
2018/06/05	40	53.03	1	52.60	52.10	39	3,178	1.23%
2018/06/04	15	53.40	9	54.43	53.60	6	3,204	0.19%
2018/06/01	15	53.06	6	53.68	52.90	9	3,206	0.28%
2018/05/31	36	58.09	45	57.24	53.50	-9	3,126	-0.29%
2018/05/30	38	57.77	30	57.78	57.20	8	2,902	0.28%
2018/05/29	10	55.22	22	55.79	56.60	-12	2,395	-0.50%
2018/05/28	1	50.80	1	51.40	51.50	0	2,265	0.00%
2018/05/25	10	49.04	1	49.15	48.45	9	2,152	0.42%
2018/05/24	3	48.50	8	48.39	49.15	-5	2,134	-0.23%
2018/05/23	2	47.65	3	47.38	47.40	-1	2,089	-0.05%
2018/05/22	2	47.28	5	47.33	46.90	-3	2,106	-0.14%
2018/05/21	9	48.14	7	48.26	47.65	2	2,125	0.09%
2018/05/18	0	0.00	31	47.77	47.70	-31	2,112	-1.47%
2018/05/17	31	47.42	40	47.90	47.20	-9	2,131	-0.42%
2018/05/16	1	47.20	0	0.00	46.90	1	2,133	0.05%
2018/05/11	0	0.00	2	45.70	45.40	-2	2,310	-0.09%
2018/04/30	0	0.00	1	45.20	45.50	-1	3,007	-0.03%
2018/04/26	1	45.15	0	0.00	43.20	1	3,057	0.03%
2018/04/20	1	47.25	1	47.25	47.15	0	3,030	0.00%
2018/04/19	0	0.00	1	47.95	47.90	-1	3,022	-0.03%
2018/04/18	0	0.00	2	46.58	46.20	-2	2,987	-0.07%
2018/04/17	42	47.00	1	46.55	46.40	41	2,977	1.38%
2018/04/13	1	46.90	1	47.35	47.55	0	2,945	0.00%
2018/04/12	5	46.51	1	47.05	46.70	4	2,950	0.14%
2018/04/11	11	46.91	4	47.11	46.95	7	3,035	0.23%
2018/04/10	5	46.16	3	46.53	46.30	2	3,086	0.06%
2018/04/09	6	47.21	2	47.50	46.80	4	3,072	0.13%
2018/04/03	2	47.80	2	47.80	48.10	0	3,066	0.00%
2018/04/02	4	48.54	4	48.85	47.60	0	3,045	0.00%
2018/03/31	5	49.08	5	49.65	49.15	0	2,990	0.00%
2018/03/30	11	51.59	11	51.20	50.50	0	2,963	0.00%
2018/03/29	0	0.00	3	49.47	49.45	-3	2,823	-0.11%
2018/03/28	16	48.58	3	49.40	48.00	13	2,781	0.47%
2018/03/27	0	0.00	2	47.45	47.50	-2	2,661	-0.08%
2018/03/26	1	44.80	0	0.00	46.50	1	2,638	0.04%
2018/03/23	0	0.00	1	45.10	45.05	-1	2,643	-0.04%
2018/03/20	0	0.00	10	46.60	46.80	-10	2,620	-0.38%
2018/03/19	1	46.95	1	47.20	47.10	0	2,629	0.00%
2018/03/16	2	46.95	1	46.65	46.80	1	2,636	0.04%
2018/03/15	1	46.75	4	47.43	47.55	-3	2,640	-0.11%
2018/03/14	24	48.13	3	48.15	47.15	21	2,681	0.78%
2018/03/12	1	46.70	7	46.96	46.85	-6	2,670	-0.22%
2018/03/09	2	46.93	0	0.00	46.15	2	2,664	0.08%
2018/03/08	13	46.70	2	46.30	46.50	11	2,639	0.42%
2018/03/07	4	46.14	3	45.93	45.85	1	2,573	0.04%
2018/02/27	2	44.00	0	0.00	43.85	2	2,588	0.08%
2018/02/26	12	44.43	0	0.00	43.80	12	2,666	0.45%
2018/02/23	0	0.00	2	44.10	43.95	-2	2,779	-0.07%
2018/02/22	2	43.70	5	43.50	43.70	-3	2,798	-0.11%
2018/02/12	0	0.00	1	43.10	43.15	-1	2,841	-0.04%
2018/02/09	3	39.93	1	41.35	42.20	2	2,861	0.07%
2018/02/08	3	43.82	1	44.00	43.30	2	2,915	0.07%
2018/02/07	8	44.47	1	44.40	44.00	7	2,919	0.24%
2018/02/06	0	0.00	78	44.64	42.95	-78	2,884	-2.70%
2018/02/05	12	47.31	0	0.00	47.70	12	2,818	0.43%
2018/02/02	23	51.33	46	50.78	50.80	-23	2,788	-0.82%
2018/02/01	81	52.06	12	51.98	51.40	69	2,790	2.47%
2018/01/31	12	50.43	28	50.10	50.40	-16	2,691	-0.59%
2018/01/30	9	50.46	54	51.24	51.10	-45	2,649	-1.70%
2018/01/29	5	48.82	35	49.00	49.60	-30	2,409	-1.25%
2018/01/26	1	46.90	1	46.80	46.50	0	2,363	0.00%
2018/01/25	0	0.00	8	46.61	46.35	-8	2,510	-0.32%
2018/01/24	1	46.00	1	45.75	46.45	0	2,751	0.00%
2018/01/23	6	46.90	0.4	47.10	47.15	5.6	2,924	0.19%
2018/01/22	0	0.00	1	45.35	45.95	-1	2,986	-0.03%
2018/01/19	2	46.10	2	45.73	45.70	0	3,311	0.00%
2018/01/17	0	0.00	1	46.50	46.35	-1	3,436	-0.03%
2018/01/16	1	47.75	1	47.50	47.50	0	3,497	0.00%
2018/01/15	0	0.00	1	46.70	47.50	-1	3,614	-0.03%
2018/01/10	0	0.00	1	45.95	45.95	-1	3,932	-0.03%
2018/01/09	0	0.00	1	46.60	46.05	-1	4,081	-0.02%
2018/01/08	6	47.66	1	47.65	46.80	5	4,109	0.12%
2018/01/05	14	49.99	15	49.01	48.70	-1	4,087	-0.02%
2018/01/04	2	47.63	2	48.35	49.25	0	3,981	0.00%
2018/01/02	1	45.60	27	46.82	46.60	-26	3,898	-0.67%