德微 (3675)-永豐金券商分點個股進出

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

德微

(3675)

可現股當沖

股價
281.0
漲跌
▲3.0
漲幅
+1.08%
成交量
299張
產業
上櫃半導體類股▲0.78%
293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

德微 (3675)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/23	2.3	284.72	0	281.50	281.00	2.3	717	0.32%
2024/04/22	0.3	291.54	5.6	285.08	278.00	-5.2	722	-0.72%
2024/04/19	10.1	305.64	0.1	300.62	303.50	10	709	1.41%
2024/04/18	54.9	315.33	32.2	308.99	306.50	22.7	689	3.30%
2024/04/17	20.2	306.39	24	302.46	310.50	-3.8	661	-0.57%
2024/04/16	36.9	289.79	1.2	289.04	288.00	35.7	633	5.63%
2024/04/15	6.1	283.26	5.7	285.95	285.00	0.4	614	0.06%
2024/04/12	40.7	285.54	9	283.70	284.00	31.6	604	5.23%
2024/04/11	13.4	287.85	10.7	286.81	287.00	2.7	611	0.45%
2024/04/10	3.4	277.82	1	279.00	277.50	2.4	600	0.41%
2024/04/09	3.1	272.85	0	277.00	270.00	3.1	595	0.51%
2024/04/08	2	276.25	1.2	277.44	276.50	0.8	593	0.13%
2024/04/03	22.2	274.72	5.3	274.92	273.50	16.9	588	2.86%
2024/04/02	40.1	266.69	9.2	274.53	276.00	30.8	591	5.22%
2024/04/01	1.4	266.27	2.3	264.72	267.00	-0.8	576	-0.14%
2024/03/29	0	0.00	1	254.50	251.50	-1	560	-0.18%
2024/03/28	0	254.00	0	0.00	255.00	0	558	0.01%
2024/03/27	0	248.50	0	0.00	248.00	0	562	0.00%
2024/03/26	0	0.00	1.1	248.00	247.50	-1.1	601	-0.19%
2024/03/22	1.1	253.45	2.1	252.88	254.50	-1.1	639	-0.16%
2024/03/21	1	248.00	1	248.00	247.00	0	643	0.00%
2024/03/20	0	0.00	0	246.00	245.00	0	663	0.00%
2024/03/19	1	250.00	1	247.00	245.50	0	687	0.00%
2024/03/15	0.1	246.00	0	0.00	245.00	0.1	757	0.01%
2024/03/14	0	249.50	3	245.83	249.00	-3	786	-0.38%
2024/03/13	1.6	247.36	0	0.00	247.00	1.6	803	0.19%
2024/03/12	0.1	253.89	0.3	254.00	254.00	-0.2	798	-0.02%
2024/03/11	21	250.95	0	252.00	250.00	21	803	2.61%
2024/03/08	1.2	251.58	2.6	253.94	250.50	-1.4	824	-0.17%
2024/03/07	6.2	258.98	0.1	260.00	257.00	6.1	828	0.73%
2024/03/06	0	0.00	0.2	263.36	260.50	-0.2	832	-0.03%
2024/03/04	1	270.00	1.2	265.50	265.00	-0.2	850	-0.02%
2024/03/01	14.3	269.26	8.7	270.16	269.00	5.6	843	0.66%
2024/02/29	63.4	265.76	3	268.67	269.00	60.4	833	7.25%
2024/02/27	26.3	262.72	2	256.50	261.00	24.3	828	2.93%
2024/02/26	2.3	262.78	0	0.00	263.50	2.3	830	0.28%
2024/02/23	14.3	264.52	15.2	261.52	258.50	-0.9	829	-0.11%
2024/02/22	3.4	266.26	3.1	268.10	267.50	0.3	827	0.04%
2024/02/21	7.3	266.43	2	264.50	266.00	5.3	838	0.63%
2024/02/20	0	0.00	1	262.00	263.00	-1	855	-0.12%
2024/02/19	3	263.83	13.6	262.38	264.50	-10.6	852	-1.25%
2024/02/16	17.7	266.88	11	261.91	267.00	6.7	844	0.79%
2024/02/15	4	250.13	2	251.75	252.00	2	823	0.24%
2024/02/05	7	255.57	6.5	258.94	252.50	0.5	822	0.07%
2024/02/01	6	255.25	3.2	255.43	254.00	2.8	803	0.35%
2024/01/31	2	258.00	4	256.63	257.50	-2	814	-0.25%
2024/01/29	0	0.00	0.5	254.00	254.50	-0.5	825	-0.06%
2024/01/26	12	256.38	1	255.50	254.50	11	835	1.32%
2024/01/25	1	259.00	3.2	259.97	257.00	-2.2	844	-0.26%
2024/01/24	139.4	267.30	6.5	267.85	260.50	133	847	15.70%	大買/鉅額交易
2024/01/23	31.1	249.25	0	0.00	255.50	31.1	840	3.70%
2024/01/22	0	0.00	0.2	250.00	248.50	-0.2	851	-0.02%
2024/01/19	22	247.86	2	248.00	247.50	20	871	2.29%
2024/01/18	30	251.03	3.4	251.28	255.00	26.7	873	3.05%
2024/01/17	7.1	260.23	0	0.00	256.00	7.1	864	0.82%
2024/01/16	1	269.00	0.7	269.10	269.50	0.3	849	0.03%
2024/01/12	2	270.00	5.2	271.94	270.00	-3.2	842	-0.38%
2024/01/11	8.7	278.45	7.3	277.15	273.00	1.4	842	0.17%
2024/01/10	2.1	269.12	1.1	271.97	272.50	1	837	0.13%
2024/01/09	0.3	270.52	0.1	268.00	268.00	0.2	832	0.02%
2024/01/08	2	270.75	2.5	270.04	269.00	-0.5	839	-0.06%
2024/01/05	4.3	272.56	4	277.75	270.50	0.3	866	0.03%
2024/01/04	101.5	278.07	3	278.33	278.00	98.5	867	11.35%	大買/
2024/01/03	3.3	274.16	0	0.00	273.50	3.3	859	0.39%
2024/01/02	1	276.50	1	270.50	270.50	0	859	0.00%
2023/12/29	2	268.75	1.1	269.36	268.50	0.9	857	0.10%
2023/12/28	0	0.00	6	274.42	270.50	-6	856	-0.70%
2023/12/27	5.1	282.04	6	280.33	276.50	-0.9	849	-0.11%
2023/12/26	1	274.00	1	276.50	275.00	0	847	0.00%
2023/12/25	0	0.00	0.1	277.60	274.00	-0.1	854	-0.01%
2023/12/22	2	277.00	1	276.50	273.00	1	861	0.12%
2023/12/21	11.1	269.45	3.2	274.66	273.00	7.9	866	0.91%
2023/12/20	11	286.77	10.1	286.74	288.00	0.9	832	0.10%
2023/12/19	0	274.00	48	273.52	275.00	-48	800	-6.00%
2023/12/18	3	279.50	2	279.43	277.00	1	795	0.12%
2023/12/15	3	285.33	94	284.89	283.00	-91	787	-11.56%
2023/12/14	31.1	285.38	5.4	285.63	285.00	25.7	772	3.33%
2023/12/13	23	285.20	18.2	280.11	279.50	4.8	752	0.64%
2023/12/12	11.6	271.55	4.2	271.55	274.00	7.4	718	1.03%
2023/12/11	3	260.33	8	261.25	261.00	-5	685	-0.74%
2023/12/08	3	248.33	3	246.00	251.50	0	655	0.00%
2023/12/07	3	242.49	0	0.00	241.00	3	639	0.47%
2023/12/06	0.4	245.23	7.3	243.66	244.00	-6.9	642	-1.07%
2023/12/05	66.7	249.40	9.1	248.76	244.00	57.7	640	9.01%
2023/12/04	12.6	250.19	1	251.00	250.00	11.6	619	1.87%
2023/12/01	0	0.00	0.5	250.50	249.00	-0.5	615	-0.08%
2023/11/30	3	245.33	5	242.80	245.50	-2	610	-0.33%
2023/11/29	1.2	237.92	1	237.00	238.00	0.2	590	0.03%
2023/11/28	0	0.00	0.5	229.00	231.00	-0.5	595	-0.08%
2023/11/27	1	235.00	5	233.60	230.50	-4	607	-0.66%
2023/11/24	11.3	238.54	1	231.50	232.50	10.3	613	1.69%
2023/11/22	0	0.00	3.3	231.50	233.00	-3.3	607	-0.55%
2023/11/21	5	239.10	10	235.50	235.50	-5	609	-0.83%
2023/11/20	9.7	232.16	12.3	236.07	236.00	-2.6	609	-0.42%
2023/11/17	17.7	222.96	7	225.42	226.50	10.7	665	1.61%
2023/11/16	0	213.42	1	214.00	212.00	-1	701	-0.14%
2023/11/15	0	215.19	0	0.00	213.50	0	721	0.01%
2023/11/14	2.1	214.29	8.7	213.25	216.00	-6.6	733	-0.90%
2023/11/13	1	210.50	1	207.50	207.00	0	734	0.00%
2023/11/10	3.1	208.23	36.1	209.84	212.00	-33	744	-4.43%
2023/11/09	3.1	215.80	1	213.50	213.00	2.1	740	0.28%
2023/11/08	2.2	217.22	0	0.00	217.00	2.2	735	0.30%
2023/11/06	5	210.00	2	211.25	211.50	3	730	0.41%
2023/11/03	1.1	204.59	1	212.50	207.50	0.1	717	0.01%
2023/11/02	0	0.00	70	210.85	212.00	-70	709	-9.87%
2023/11/01	3	209.33	15	208.33	207.50	-12	703	-1.71%
2023/10/31	2	215.75	321	214.81	210.50	-319	704	-45.30%	大賣/鉅額交易
2023/10/30	23.3	232.88	16	223.84	222.50	7.3	692	1.05%
2023/10/27	3.3	234.23	152	239.09	229.00	-148.7	682	-21.80%	大賣/鉅額交易
2023/10/26	5	257.20	88	257.29	250.00	-83	669	-12.40%
2023/10/24	2	268.50	1	265.50	270.00	1	675	0.15%
2023/10/20	0	0.00	3	265.50	267.50	-3	695	-0.43%
2023/10/16	5	279.60	17	277.06	272.50	-12	711	-1.69%
2023/10/13	88	283.36	11.3	285.72	282.50	76.7	710	10.80%
2023/10/12	12	278.96	4	275.38	274.50	8	687	1.16%
2023/10/11	13	267.58	1	272.50	272.50	12	674	1.78%
2023/10/06	1	268.00	0	0.00	268.50	1	679	0.15%
2023/10/05	1.1	274.82	2	270.50	270.00	-0.9	685	-0.13%
2023/10/04	3	274.00	2.1	271.14	275.00	0.9	689	0.13%
2023/10/03	1	272.00	2	271.75	271.50	-1	693	-0.14%
2023/10/02	3	275.00	7	277.36	274.00	-4	707	-0.57%
2023/09/28	13	279.00	5	277.00	276.50	8	750	1.07%
2023/09/27	3	268.17	11	269.95	268.00	-8	788	-1.01%
2023/09/26	84	294.12	8	292.38	294.50	76	826	9.19%
2023/09/25	1	289.00	0.1	291.00	290.50	1	827	0.11%
2023/09/21	5	280.50	0.4	281.50	281.00	4.7	841	0.55%
2023/09/20	0	0.00	1	286.50	286.00	-1	848	-0.12%
2023/09/19	2	291.75	6	287.83	286.50	-4	856	-0.47%
2023/09/18	3	292.50	3	294.50	292.00	0	874	0.00%
2023/09/15	0	288.00	2	289.75	289.50	-2	880	-0.23%
2023/09/14	0	287.80	1	287.00	289.00	-1	890	-0.11%
2023/09/13	1	286.00	0	282.00	284.00	1	906	0.11%
2023/09/11	2	278.75	1.1	278.10	277.00	1	955	0.10%
2023/09/08	10	282.00	0.1	282.19	281.00	9.9	964	1.03%
2023/09/07	5	287.00	1	287.00	287.00	4	975	0.41%
2023/09/06	36	289.00	3.6	288.50	289.50	32.4	987	3.28%
2023/09/05	14	293.71	1	291.00	290.50	13	1,000	1.30%
2023/09/04	1.1	288.38	1	287.50	285.00	0.1	999	0.01%
2023/09/01	1.1	291.32	8.1	293.38	286.00	-7	1,008	-0.69%
2023/08/31	2.1	294.21	1	290.50	292.00	1.1	1,004	0.11%
2023/08/30	1.1	289.32	0	0.00	291.00	1.1	1,008	0.11%
2023/08/29	2	285.75	0	0.00	285.50	2	1,014	0.20%
2023/08/28	6.1	276.43	1	281.00	281.00	5.1	1,019	0.50%
2023/08/25	4	281.13	2	278.75	282.50	2	1,026	0.20%
2023/08/24	1	282.63	5	284.60	280.50	-4	1,030	-0.39%
2023/08/23	68.1	291.31	68	302.27	284.50	0.1	1,042	0.01%
2023/08/22	24.1	311.10	8	311.13	316.00	16.1	987	1.63%
2023/08/21	8	292.81	10	289.41	293.50	-2	948	-0.21%
2023/08/18	0	0.00	4.1	286.63	283.50	-4.1	973	-0.42%
2023/08/17	46	284.53	5	275.90	275.50	41	1,040	3.94%
2023/08/16	16	277.25	5.1	276.53	277.00	11	1,054	1.04%
2023/08/15	1	267.50	1	266.00	267.00	0	1,124	0.00%
2023/08/14	1	263.50	1	263.50	262.50	0	1,158	0.00%
2023/08/11	1	266.50	5	265.30	266.00	-4	1,192	-0.34%
2023/08/10	0	0.00	1	257.03	256.50	-1	1,193	-0.08%
2023/08/09	1	264.00	1	265.00	264.00	0	1,201	0.00%
2023/08/08	1.3	265.23	1	268.50	265.50	0.3	1,210	0.02%
2023/08/07	1	268.50	0	0.00	267.50	1	1,218	0.08%
2023/08/04	11	261.32	1	257.50	269.00	10	1,228	0.81%
2023/08/02	1	258.99	1	260.50	256.00	0	1,228	0.00%
2023/08/01	2.3	261.17	6	254.67	254.50	-3.7	1,236	-0.30%
2023/07/31	13	275.00	5	268.00	264.00	8	1,243	0.64%
2023/07/28	1.1	279.95	4	279.38	280.00	-2.9	1,245	-0.23%
2023/07/27	2	271.75	14	267.93	270.50	-12	1,241	-0.97%
2023/07/26	2	270.00	69	270.06	264.50	-67	1,258	-5.32%
2023/07/25	18	278.08	0	0.00	278.00	18	1,275	1.41%
2023/07/24	27.2	277.54	2.3	281.60	278.50	24.9	1,299	1.92%
2023/07/21	5	283.20	42	283.46	282.50	-37	1,322	-2.80%
2023/07/20	4	289.88	1	290.00	289.50	3	1,358	0.22%
2023/07/19	0	292.00	33	289.45	288.50	-33	1,398	-2.36%
2023/07/18	0.3	294.83	4	292.63	289.00	-3.7	1,454	-0.26%
2023/07/17	8	295.44	2	295.50	294.00	6	1,495	0.40%
2023/07/14	0	0.00	6	290.58	291.00	-6	1,540	-0.39%
2023/07/13	9.1	295.06	10	295.15	290.00	-1	1,565	-0.06%
2023/07/12	1	293.13	4	297.13	297.00	-3	1,570	-0.19%
2023/07/11	1	293.52	8	293.00	293.00	-7	1,590	-0.44%
2023/07/10	5	293.90	11	293.05	293.00	-6	1,590	-0.38%
2023/07/07	24	293.29	13	294.62	295.50	11	1,592	0.69%
2023/07/06	15.1	299.69	40	297.44	292.00	-24.9	1,584	-1.57%
2023/07/04	24.1	321.34	38.1	321.54	315.50	-14	1,547	-0.91%
2023/07/03	26	318.12	2.2	318.59	328.50	23.8	1,550	1.53%
2023/06/30	10.1	308.45	12	307.17	306.00	-1.9	1,561	-0.12%
2023/06/29	9	301.89	4	298.75	304.50	5	1,623	0.31%
2023/06/28	4.1	294.66	1	293.00	295.00	3.1	1,627	0.19%
2023/06/27	4	293.38	1	297.50	291.00	3	1,650	0.18%
2023/06/26	4	300.13	1.1	304.86	299.50	2.9	1,665	0.18%
2023/06/21	34	304.78	9	303.28	305.00	25	1,690	1.48%
2023/06/20	3	301.00	4	298.88	300.50	-1	1,708	-0.06%
2023/06/19	0	0.00	17	297.35	298.00	-17	1,761	-0.97%
2023/06/16	31.2	299.69	11	301.41	295.00	20.2	1,821	1.11%
2023/06/15	51	291.73	9	290.33	297.00	42	1,844	2.28%
2023/06/14	5.4	283.38	1	280.70	280.50	4.4	1,870	0.23%
2023/06/13	2	288.54	2	290.75	288.00	0	1,927	0.00%
2023/06/12	4.2	294.10	1	297.00	293.00	3.2	1,967	0.16%
2023/06/09	3.1	302.32	1	301.00	301.50	2.1	1,990	0.11%
2023/06/08	1.1	313.28	1.2	300.22	298.00	-0.1	2,047	0.00%
2023/06/07	6	314.75	2	316.28	313.50	4	2,086	0.19%
2023/06/06	0	0.00	2	310.75	317.00	-2	2,144	-0.09%
2023/06/05	1	317.00	1	317.00	315.50	0	2,250	0.00%
2023/06/02	4	317.75	2.1	317.10	316.50	1.9	2,298	0.08%
2023/06/01	6.1	315.75	72	315.02	313.50	-65.9	2,397	-2.75%
2023/05/31	5.1	327.26	3	327.67	321.50	2.1	2,560	0.08%
2023/05/30	4	332.21	4	326.38	324.50	0	2,622	0.00%
2023/05/29	5	333.40	5	333.00	335.00	0	2,663	0.00%
2023/05/26	21.2	337.00	118.4	341.25	329.00	-97.2	2,684	-3.62%	大賣/
2023/05/25	12.3	343.35	11	344.76	340.00	1.3	2,687	0.05%
2023/05/24	20	343.30	16	342.56	348.00	4	2,721	0.15%
2023/05/23	15.1	344.95	27	346.08	346.50	-11.9	2,829	-0.42%
2023/05/22	84.1	334.78	7.5	329.74	340.50	76.5	2,830	2.70%
2023/05/19	9	318.56	49	317.62	318.50	-40	2,786	-1.44%
2023/05/18	56.2	321.10	14.8	320.06	313.50	41.4	2,891	1.43%
2023/05/17	30.1	312.05	4.1	311.43	318.00	26.1	2,920	0.89%
2023/05/16	58.4	308.27	7.2	308.43	311.50	51.2	2,975	1.72%
2023/05/15	1.1	300.92	30	299.73	298.50	-28.9	2,955	-0.98%
2023/05/12	7	302.14	1	298.00	304.00	6	3,009	0.20%
2023/05/11	27	297.33	4	296.75	296.50	23	3,027	0.76%
2023/05/10	7	302.36	1	297.06	302.50	6	3,067	0.19%
2023/05/09	1.1	295.50	1	295.50	299.50	0.1	3,083	0.00%
2023/05/08	1	297.00	0	0.00	295.50	1	3,100	0.03%
2023/05/05	3.3	300.31	11.1	301.81	297.00	-7.8	3,146	-0.25%
2023/05/04	23	306.09	13.2	301.29	306.00	9.8	3,255	0.30%
2023/05/03	3	305.33	6	309.58	303.00	-3	3,335	-0.09%
2023/05/02	9.1	307.33	1	309.00	309.00	8.1	3,363	0.24%
2023/04/28	31	308.79	13.1	306.56	300.50	17.9	3,395	0.53%
2023/04/27	3	299.83	8	304.19	306.00	-5	3,408	-0.15%
2023/04/26	14	300.93	16	297.47	303.00	-2	3,482	-0.06%
2023/04/25	9	305.03	18.1	303.08	302.00	-9	3,531	-0.26%
2023/04/24	21.5	306.15	4	302.50	311.00	17.4	3,537	0.49%
2023/04/21	14.1	298.54	42	297.88	296.00	-27.9	3,498	-0.80%
2023/04/20	3.1	312.82	63	312.43	308.00	-59.9	3,475	-1.72%
2023/04/19	39.3	314.53	55.6	313.83	313.50	-16.3	3,424	-0.48%
2023/04/18	136	308.36	10	307.35	305.50	126	3,380	3.73%	大買/鉅額交易
2023/04/17	77.4	302.51	75.5	301.00	302.50	1.9	3,348	0.06%
2023/04/14	2.1	290.00	3.2	290.90	290.00	-1.1	3,323	-0.03%
2023/04/13	4.3	288.62	18.1	290.33	288.00	-13.8	3,311	-0.42%
2023/04/12	1.2	300.71	22	300.80	299.50	-20.8	3,287	-0.63%
2023/04/11	2	302.00	3	306.00	302.00	-1	3,285	-0.03%
2023/04/10	11	303.86	5	302.80	306.50	6	3,285	0.18%
2023/04/07	4	303.38	20	305.18	303.00	-16	3,284	-0.49%
2023/04/06	9	311.17	20.2	312.93	307.00	-11.2	3,278	-0.34%
2023/03/31	26.2	313.31	8.2	311.17	317.00	18	3,257	0.55%
2023/03/30	217.1	307.84	16	308.75	305.00	201.1	3,208	6.27%	大買/鉅額交易
2023/03/29	3	297.67	2	298.25	298.00	1	3,149	0.03%
2023/03/28	4	301.49	3.4	300.26	296.50	0.6	3,155	0.02%
2023/03/27	8	301.07	3	304.33	305.00	5	3,135	0.16%
2023/03/24	13.2	305.92	9.1	308.60	304.00	4.1	3,135	0.13%
2023/03/23	15	310.02	28.2	307.70	310.00	-13.2	3,109	-0.42%
2023/03/22	29.1	307.01	31.1	305.21	308.00	-2	3,077	-0.07%
2023/03/21	16.4	303.33	26.3	302.40	298.00	-9.9	3,026	-0.33%
2023/03/20	94	298.72	12.3	299.27	300.00	81.7	2,972	2.75%
2023/03/17	31	298.82	6.1	297.34	296.00	24.9	2,949	0.85%
2023/03/16	9.1	297.42	14.1	296.68	290.00	-5	2,911	-0.17%
2023/03/15	13.5	292.49	12	289.83	290.00	1.5	2,864	0.05%
2023/03/14	2.1	284.89	0	0.00	276.50	2.1	2,840	0.07%
2023/03/13	6.2	286.16	0	288.20	282.50	6.1	2,865	0.21%
2023/03/10	25.1	301.36	18.1	303.30	302.00	7	2,888	0.24%
2023/03/09	37.1	315.10	39	311.22	316.50	-2	2,925	-0.07%
2023/03/08	29	312.62	47	309.13	312.50	-18	2,869	-0.63%
2023/03/07	26.1	297.01	33.5	294.27	299.00	-7.4	2,788	-0.27%
2023/03/06	18.2	302.01	33	298.58	294.50	-14.8	2,782	-0.53%
2023/03/03	99.6	286.91	14.2	287.65	290.00	85.4	2,685	3.18%
2023/03/02	22	272.16	18.4	271.45	272.50	3.6	2,531	0.14%
2023/03/01	4	263.13	3	264.17	261.00	1	2,469	0.04%
2023/02/24	1	256.48	23	257.02	256.50	-22	2,429	-0.91%
2023/02/23	66	254.73	15	255.23	253.00	51	2,411	2.12%
2023/02/22	21.5	252.36	150.1	250.37	252.00	-128.6	2,458	-5.23%	大賣/鉅額交易
2023/02/21	22.1	267.95	122	270.24	262.00	-100	2,411	-4.15%	大賣/
2023/02/20	18.1	262.86	117	267.39	263.00	-99	2,317	-4.27%	大賣/
2023/02/17	8.1	271.56	7	273.36	271.00	1.1	2,290	0.05%
2023/02/16	32	278.42	20	272.98	279.00	12	2,275	0.53%
2023/02/15	10	266.66	15	269.44	277.00	-5	2,192	-0.23%
2023/02/14	14	252.39	39.1	253.80	252.00	-25.1	2,088	-1.20%
2023/02/13	9.2	244.31	16	247.50	242.50	-6.8	2,019	-0.33%
2023/02/10	9.1	253.27	6.1	249.64	248.50	3	2,029	0.15%
2023/02/09	10.1	245.11	1	246.50	244.50	9.1	1,994	0.46%
2023/02/08	35.1	248.65	21	247.00	245.50	14.1	2,000	0.70%
2023/02/07	7.2	244.60	3	239.00	248.00	4.2	1,980	0.21%
2023/02/06	14.1	241.51	27	239.94	242.50	-12.9	1,981	-0.65%
2023/02/03	23	243.82	37.1	242.54	244.00	-14.1	2,020	-0.70%
2023/02/02	94.1	238.93	74.2	242.04	244.00	19.9	2,016	0.99%
2023/02/01	430	225.23	36.1	222.45	227.00	393.9	1,912	20.59%	大買/鉅額交易
2023/01/31	27.1	209.64	54	207.88	206.50	-26.9	1,837	-1.46%
2023/01/30	37	207.63	18.2	206.42	210.50	18.8	1,829	1.03%
2023/01/17	16	193.16	21	192.60	191.50	-5	1,837	-0.27%
2023/01/16	133	193.32	45.1	192.65	195.50	87.9	1,836	4.79%	大買/
2023/01/13	231	188.08	27.1	185.14	188.50	203.9	1,769	11.52%	大買/鉅額交易
2023/01/12	22	180.98	6.2	179.65	178.50	15.8	1,716	0.92%
2023/01/11	0	0.00	16	174.66	174.50	-16	1,704	-0.94%
2023/01/10	25	176.50	12	175.50	174.00	13	1,743	0.75%
2023/01/09	11	171.36	2	170.50	171.50	9	1,777	0.51%
2023/01/06	10	168.40	16	167.38	168.50	-6	1,814	-0.33%
2023/01/05	26	166.71	15	168.63	166.00	11	1,842	0.60%
2023/01/04	5	165.80	9	164.89	165.00	-4	1,858	-0.22%
2023/01/03	9	164.72	4	165.50	166.00	5	1,882	0.27%
2022/12/30	5	161.90	1	163.50	161.00	4	1,912	0.21%
2022/12/29	3	159.83	1	160.50	161.00	2	1,948	0.10%
2022/12/28	11	162.14	1	161.50	160.00	10	2,044	0.49%
2022/12/27	3	166.00	0.1	165.50	167.00	2.9	2,115	0.14%
2022/12/26	13	165.85	6	166.83	166.50	7	2,157	0.32%
2022/12/23	4	169.25	14	167.46	168.00	-10	2,180	-0.46%
2022/12/22	2	162.75	7	163.50	163.50	-5	2,183	-0.23%
2022/12/21	5	165.10	10	165.95	160.50	-5	2,228	-0.22%
2022/12/20	6.1	168.27	21	167.81	164.00	-14.9	2,255	-0.66%
2022/12/19	10	173.45	0	0.00	171.00	10	2,261	0.44%
2022/12/16	21.1	173.48	1	173.00	173.50	20.1	2,273	0.88%
2022/12/15	4	182.25	34	180.16	180.00	-30	2,263	-1.33%
2022/12/14	3	181.67	26	181.17	182.50	-23	2,269	-1.01%
2022/12/13	2	180.00	12	178.63	178.50	-10	2,298	-0.44%
2022/12/12	8	181.94	16	179.88	181.50	-8	2,340	-0.34%
2022/12/09	30	179.52	23	184.33	179.00	7	2,340	0.30%
2022/12/08	5	181.00	27	181.04	180.50	-22	2,350	-0.94%
2022/12/07	7.1	185.58	11	186.64	183.00	-3.9	2,370	-0.17%
2022/12/06	32	186.95	16	186.69	185.00	16	2,375	0.67%
2022/12/05	39	191.51	111	191.71	193.00	-72	2,369	-3.04%	大賣/
2022/12/02	39.1	198.75	53	197.42	197.00	-13.9	2,338	-0.59%
2022/12/01	48	194.64	71	186.32	196.50	-23	2,283	-1.01%
2022/11/30	2	178.00	27	178.11	179.00	-25	2,209	-1.13%
2022/11/29	26	176.77	61	178.04	176.50	-35	2,219	-1.58%
2022/11/28	145	178.91	0	0.00	179.50	145	2,210	6.56%	大買/鉅額交易
2022/11/25	17.1	175.21	79	176.97	173.50	-61.9	2,206	-2.81%
2022/11/24	12	177.63	1.1	176.93	178.00	10.9	2,238	0.49%
2022/11/23	1	179.00	0.1	177.50	175.00	0.9	2,256	0.04%
2022/11/22	2	177.25	0	0.00	176.50	2	2,288	0.09%
2022/11/21	10	184.30	4.3	185.00	181.50	5.7	2,327	0.25%
2022/11/18	13.3	194.07	16	193.06	185.50	-2.7	2,393	-0.11%
2022/11/17	1	187.50	13	186.23	188.50	-12	2,347	-0.51%
2022/11/16	23	187.30	6	187.58	187.50	17	2,399	0.71%
2022/11/15	0	0.00	1	180.00	184.00	-1	2,491	-0.04%
2022/11/14	10	182.35	19	182.74	182.50	-9	2,585	-0.35%
2022/11/11	15	179.70	4.2	186.40	180.00	10.8	2,596	0.42%
2022/11/10	3	175.00	0	0.00	176.00	3	2,597	0.12%
2022/11/09	6	176.92	3	176.00	176.50	3	2,687	0.11%
2022/11/08	5	175.90	6	178.25	171.50	-1	2,730	-0.04%
2022/11/07	2	175.75	9	174.50	172.50	-7	2,777	-0.25%
2022/11/04	15	173.67	9	171.44	173.50	6	2,773	0.22%
2022/11/03	7	174.43	8	173.00	175.50	-1	2,765	-0.04%
2022/11/02	67	172.90	28	172.88	172.50	39	2,753	1.42%
2022/11/01	46	173.29	10	170.60	172.50	36	2,745	1.31%
2022/10/31	53	170.25	94	164.03	166.50	-41	2,721	-1.51%
2022/10/28	13	162.62	2	161.75	156.00	11	2,738	0.40%
2022/10/27	9	163.11	30	162.97	163.50	-21	2,765	-0.76%
2022/10/26	11.2	160.27	16	159.72	159.50	-4.8	2,763	-0.17%
2022/10/25	47	163.20	17	161.41	163.50	30	2,746	1.09%
2022/10/24	3	158.33	12	158.88	158.00	-9	2,731	-0.33%
2022/10/21	39	151.49	26	152.42	150.00	13	2,732	0.48%
2022/10/20	5	156.19	3	158.50	157.50	2	2,718	0.08%
2022/10/19	7	160.29	7	159.64	157.50	0	2,728	0.00%
2022/10/18	15	159.77	13	160.81	159.00	2	2,733	0.07%
2022/10/17	18	153.56	65	153.08	159.00	-47	2,751	-1.71%
2022/10/14	5	172.60	46	168.25	169.00	-41	2,802	-1.46%
2022/10/13	21.1	167.49	35	170.26	163.00	-13.9	2,771	-0.50%
2022/10/12	10	177.80	22	178.98	178.00	-12	2,740	-0.44%
2022/10/11	3	182.67	64	184.33	182.50	-61	2,712	-2.25%
2022/10/07	4	196.75	4	197.63	196.50	0	2,689	0.00%
2022/10/06	12	201.75	13	199.73	203.00	-1	2,658	-0.04%
2022/10/05	71	206.44	13	210.58	201.00	58	2,620	2.22%
2022/10/04	71	211.71	20	211.48	215.50	51	2,520	2.02%
2022/10/03	18	197.56	16	197.19	202.50	2	2,443	0.08%
2022/09/30	23	187.72	28	185.63	191.50	-5	2,405	-0.21%
2022/09/29	25	190.90	18	188.14	188.50	7	2,385	0.29%
2022/09/28	11	190.55	19	199.45	188.00	-8	2,369	-0.34%
2022/09/27	124	198.98	6	198.17	203.00	118	2,335	5.05%	大買/鉅額交易
2022/09/26	14	194.82	8	194.25	194.00	6	2,313	0.26%
2022/09/23	8	196.56	4	199.25	195.00	4	2,375	0.17%
2022/09/22	5	197.20	5	198.60	202.00	0	2,467	0.00%
2022/09/21	2	196.50	3	196.17	197.50	-1	2,555	-0.04%
2022/09/20	9	197.94	12	198.17	197.00	-3	2,596	-0.12%
2022/09/19	15	196.03	6	195.33	196.00	9	2,620	0.34%
2022/09/16	2	187.00	2	186.50	189.00	0	2,601	0.00%
2022/09/15	8	190.00	2	193.25	188.00	6	2,611	0.23%
2022/09/14	14	191.00	1	190.50	191.00	13	2,612	0.50%
2022/09/13	16	200.41	7	199.36	199.00	9	2,606	0.35%
2022/09/12	0	196.00	0	0.00	193.00	0	2,598	0.00%
2022/09/08	3	198.33	75	195.45	193.00	-72	2,606	-2.76%
2022/09/07	10	200.20	2	204.25	196.00	8	2,646	0.30%
2022/09/06	2	227.75	21	222.79	218.00	-19	2,652	-0.72%
2022/09/05	4	233.13	3	229.17	225.00	1	2,647	0.04%
2022/09/02	9	242.72	2	241.00	236.50	7	2,637	0.27%
2022/09/01	77	237.66	8	239.19	239.00	69	2,624	2.63%
2022/08/31	38	241.89	10	239.26	240.50	28	2,590	1.08%
2022/08/30	6	233.92	9	233.17	235.00	-3	2,557	-0.12%
2022/08/29	13.1	228.41	17	227.06	226.00	-3.9	2,543	-0.15%
2022/08/26	20	240.40	10	239.05	239.50	10	2,534	0.39%
2022/08/25	206	242.34	2	231.00	234.00	204	2,522	8.09%	大買/鉅額交易
2022/08/24	9	228.00	9	228.33	225.00	0	2,477	0.00%
2022/08/23	5	229.10	5	228.80	225.00	0	2,573	0.00%
2022/08/22	27	243.72	26	247.29	237.00	1	2,606	0.04%
2022/08/19	203	239.16	25.1	238.69	249.50	177.9	2,506	7.10%	大買/鉅額交易
2022/08/18	10	224.45	9	220.72	227.00	1	2,415	0.04%
2022/08/17	16	224.44	9	224.06	222.00	7	2,390	0.29%
2022/08/16	51.1	225.90	36	221.94	220.00	15.1	2,357	0.64%
2022/08/15	135.1	218.88	37	222.36	224.50	98.1	2,272	4.32%	大買/
2022/08/12	4	196.25	174	197.85	204.50	-170	2,251	-7.55%	大賣/鉅額交易
2022/08/11	4	199.25	4	200.38	196.00	0	2,189	0.00%
2022/08/10	4	197.63	4	200.87	196.50	0	2,192	0.00%
2022/08/09	1	199.50	6	199.58	199.50	-5	2,218	-0.23%
2022/08/08	4	200.00	5	197.42	199.00	-1	2,254	-0.05%
2022/08/05	11	194.55	14	193.64	197.50	-3	2,249	-0.13%
2022/08/04	14	187.54	15.1	185.36	194.00	-1.1	2,223	-0.05%
2022/08/03	21	192.17	20.1	196.10	189.50	0.9	2,180	0.04%
2022/08/02	3	211.67	4	208.88	210.50	-1	2,169	-0.05%
2022/08/01	2.2	220.67	2	215.50	217.50	0.2	2,176	0.01%
2022/07/29	50	219.50	5	215.80	218.00	45	2,184	2.06%
2022/07/28	5	212.91	6	215.25	210.00	-1	2,185	-0.04%
2022/07/27	1	209.50	1.1	211.76	214.00	0	2,188	0.00%
2022/07/26	9	208.78	10	209.60	207.00	-1	2,224	-0.04%
2022/07/25	8	216.38	29	213.76	219.50	-21	2,234	-0.94%
2022/07/22	25	223.74	6	226.83	216.50	19	2,290	0.83%
2022/07/21	33.1	224.90	14	229.47	229.50	19.1	2,291	0.83%
2022/07/20	1	219.00	3	218.17	219.00	-2	2,265	-0.09%
2022/07/19	2	204.50	0	0.00	206.00	2	2,284	0.09%
2022/07/15	0	0.00	1	198.00	201.00	-1	2,332	-0.04%
2022/07/14	1	182.50	0	0.00	184.00	1	2,368	0.04%
2022/07/13	0	0.00	15	181.50	175.00	-15	2,408	-0.62%
2022/07/11	1	186.00	0	0.00	194.00	1	2,517	0.04%
2022/07/08	1	186.00	30	185.90	186.00	-29	2,588	-1.12%
2022/07/07	0	0.00	48	186.00	188.00	-48	2,723	-1.76%
2022/07/06	0	180.00	18	191.94	176.50	-18	2,865	-0.63%
2022/07/05	0	193.00	52	188.31	196.00	-52	2,938	-1.77%
2022/07/04	30	202.90	12	195.44	193.00	18	3,108	0.58%
2022/07/01	8	222.44	5	221.50	214.00	3	3,454	0.09%
2022/06/30	60	229.03	44	227.64	230.50	16	3,520	0.45%
2022/06/29	14.1	241.14	244	242.13	236.00	-229.9	3,485	-6.60%	大賣/鉅額交易
2022/06/28	10	272.85	30	269.28	262.00	-20	3,514	-0.57%
2022/06/27	46.1	291.17	142	289.60	291.00	-95.9	3,547	-2.70%	大賣/
2022/06/24	11	293.82	65	306.34	291.00	-54	3,544	-1.52%
2022/06/23	12	308.17	25	310.14	306.00	-13	3,526	-0.37%
2022/06/22	6	312.00	13	312.69	312.00	-7	3,537	-0.20%
2022/06/21	20	311.48	12.1	310.51	316.50	7.9	3,529	0.22%
2022/06/20	18	305.64	16	310.84	302.00	2	3,562	0.06%
2022/06/17	4	317.75	7.1	316.18	324.00	-3.1	3,552	-0.09%
2022/06/16	20.1	333.44	22.2	321.26	315.00	-2.1	3,545	-0.06%
2022/06/15	14.2	332.58	9	329.50	333.00	5.2	3,551	0.15%
2022/06/14	54	316.35	3	320.50	318.00	51	3,548	1.44%
2022/06/13	4	320.50	8	319.63	320.50	-4	3,547	-0.11%
2022/06/10	2	327.00	0	0.00	327.00	2	3,550	0.06%
2022/06/08	9	321.33	14	322.11	320.50	-5	3,567	-0.14%
2022/06/07	10	328.55	5	324.80	323.50	5	3,588	0.14%
2022/06/06	16	322.88	8	322.25	320.00	8	3,617	0.22%
2022/06/02	20	336.50	18	334.61	332.00	2	3,615	0.05%
2022/06/01	9	347.33	14	347.83	346.50	-5	3,599	-0.14%
2022/05/31	52	350.70	67	356.32	348.00	-15	3,620	-0.41%
2022/05/30	98	344.18	82	346.29	355.00	16	3,537	0.45%
2022/05/27	19	317.13	3.6	321.98	323.00	15.4	3,474	0.44%
2022/05/26	5.6	311.67	4	316.50	305.00	1.6	3,460	0.05%
2022/05/25	6	311.00	8	310.00	316.00	-2	3,458	-0.06%
2022/05/24	6	306.50	5	305.70	304.00	1	3,465	0.03%
2022/05/23	4	311.63	10	316.60	310.50	-6	3,468	-0.17%
2022/05/20	19	324.26	7	329.29	319.50	12	3,476	0.35%
2022/05/19	0	0.00	9	314.22	319.50	-9	3,452	-0.26%
2022/05/18	15	317.90	17	318.29	318.50	-2	3,467	-0.06%
2022/05/17	13	317.73	20.1	318.42	317.50	-7.1	3,501	-0.20%
2022/05/16	24.1	312.41	8	313.44	310.00	16.1	3,508	0.46%
2022/05/13	7	302.86	3.1	303.77	300.00	3.9	3,520	0.11%
2022/05/12	3	300.67	2	301.00	295.00	1	3,522	0.03%
2022/05/11	5	304.20	9	308.50	300.50	-4	3,539	-0.11%
2022/05/10	18.1	302.23	34	299.93	308.50	-15.9	3,567	-0.45%
2022/05/09	30	295.83	18	296.33	295.50	12	3,574	0.34%
2022/05/06	13	306.46	9	307.61	305.50	4	3,573	0.11%
2022/05/05	27	322.78	100.1	324.16	320.00	-73.1	3,553	-2.06%
2022/05/04	18	317.47	12	324.71	316.00	6	3,537	0.17%
2022/05/03	16	330.00	28	327.34	325.50	-12	3,513	-0.34%
2022/04/29	12	322.38	22	322.41	321.00	-10	3,475	-0.29%
2022/04/28	34.1	321.25	19	326.21	312.00	15.1	3,438	0.44%
2022/04/27	24	314.09	17	312.80	323.50	7	3,355	0.21%
2022/04/26	16	315.19	8	320.56	313.50	8	3,298	0.24%
2022/04/25	66	299.73	9	299.06	311.50	57	3,229	1.77%
2022/04/22	10	301.85	9	296.56	306.50	1	3,209	0.03%
2022/04/21	6	305.00	8	304.07	307.00	-2	3,192	-0.06%
2022/04/20	12	300.67	12.4	301.52	299.50	-0.4	3,174	-0.01%
2022/04/19	29.1	302.39	28	301.54	295.00	1.1	3,145	0.03%
2022/04/18	14.4	296.13	12	295.04	296.00	2.4	3,116	0.08%
2022/04/15	2.1	308.44	10	307.20	309.00	-7.9	3,075	-0.26%
2022/04/14	11	323.86	14	323.21	319.00	-3	3,048	-0.10%
2022/04/13	15	325.23	18	323.81	324.00	-3	3,004	-0.10%
2022/04/12	39	299.55	87	299.66	315.00	-48	2,880	-1.67%
2022/04/11	61	304.92	21.1	307.05	301.50	39.9	2,781	1.43%
2022/04/08	61	331.37	33	339.68	324.00	28	2,816	0.99%
2022/04/07	130.2	345.97	91.1	352.30	333.00	39.1	2,697	1.45%	大買/
2022/04/06	52	332.75	52.5	330.29	338.50	-0.5	2,343	-0.02%
2022/04/01	47.5	306.46	28.4	300.02	308.00	19.1	2,203	0.87%
2022/03/31	80.5	313.47	144.1	321.41	306.00	-63.6	2,152	-2.96%	大賣/
2022/03/30	35	325.96	18.1	315.43	327.50	16.9	2,048	0.82%
2022/03/29	18	294.39	5	290.70	298.00	13	1,984	0.66%
2022/03/28	5	279.39	12.3	277.43	280.00	-7.2	1,948	-0.37%
2022/03/25	32.2	289.70	2	288.75	284.50	30.2	1,958	1.54%
2022/03/24	1	283.00	12	281.96	281.50	-11	1,967	-0.56%
2022/03/23	19	291.42	23.1	289.20	287.00	-4.1	2,045	-0.20%
2022/03/22	0.1	282.00	1.1	287.64	282.00	-1	2,100	-0.05%
2022/03/21	11.1	281.35	10	284.50	283.50	1.1	2,158	0.05%
2022/03/18	11	282.68	13	287.69	281.00	-2	2,288	-0.09%
2022/03/17	161	284.39	16	285.53	287.50	145	2,325	6.24%	大買/鉅額交易
2022/03/16	0	0.00	2.1	263.74	261.50	-2.1	2,329	-0.09%
2022/03/15	0	0.00	1	267.00	261.00	-1	2,364	-0.04%
2022/03/14	3.1	276.02	4	283.63	274.00	-0.9	2,438	-0.04%
2022/03/11	2	282.50	7	283.43	276.00	-5	2,577	-0.19%
2022/03/10	7.5	289.13	2.1	283.27	290.00	5.4	2,719	0.20%
2022/03/09	38.1	275.21	9	277.22	276.00	29.1	2,771	1.05%
2022/03/08	6.5	273.85	7	271.64	274.50	-0.5	2,793	-0.02%
2022/03/07	4	267.50	7	271.79	268.00	-3	2,815	-0.11%
2022/03/04	9	285.00	10	285.10	284.50	-1	2,922	-0.03%
2022/03/03	70	284.14	9	289.17	275.00	61	2,953	2.07%
2022/03/02	11	280.55	4	276.75	280.50	7	2,940	0.24%
2022/03/01	2	272.50	5	271.80	274.50	-3	2,923	-0.10%
2022/02/25	6	265.58	7	264.71	267.50	-1	2,934	-0.03%
2022/02/24	4	252.50	11	254.64	252.50	-7	2,961	-0.24%
2022/02/23	10	267.85	3	268.83	267.50	7	3,067	0.23%
2022/02/22	0	267.50	1	274.50	267.00	-1	3,160	-0.03%
2022/02/21	2	277.50	1	275.00	275.00	1	3,176	0.03%
2022/02/18	5	277.40	10	276.45	277.50	-5	3,223	-0.15%
2022/02/17	15.2	282.10	6.1	282.24	282.00	9	3,224	0.28%
2022/02/16	5	275.79	3.1	276.03	275.00	2	3,219	0.06%
2022/02/15	5	266.00	8.3	268.87	267.50	-3.3	3,202	-0.10%
2022/02/14	2.1	255.68	2	253.25	252.00	0.1	3,219	0.00%
2022/02/11	3.1	262.77	2	267.50	263.00	1.1	3,211	0.03%
2022/02/10	8	266.25	11	265.32	259.50	-3	3,178	-0.09%
2022/02/09	35	258.32	2	261.25	263.00	33	3,138	1.05%
2022/02/08	3	238.83	3	238.00	239.50	0	3,102	0.00%
2022/02/07	1	223.50	0	0.00	228.00	1	3,092	0.03%
2022/01/26	1	229.50	88	223.27	226.00	-87	3,096	-2.81%
2022/01/25	0.1	236.00	0	0.00	226.00	0.1	3,096	0.00%
2022/01/24	0	230.00	127	235.89	242.00	-127	3,101	-4.09%	大賣/鉅額交易
2022/01/21	0	0.00	5	244.00	239.00	-5	3,098	-0.16%
2022/01/19	0	256.50	6	252.92	252.00	-6	3,126	-0.19%
2022/01/18	7	258.67	1	263.00	258.50	6	3,145	0.19%
2022/01/17	0	0.00	19	259.79	259.00	-19	3,239	-0.59%
2022/01/14	2	253.50	9	260.83	263.50	-7	3,462	-0.20%
2022/01/13	12	259.29	4.1	258.05	258.00	7.9	3,761	0.21%
2022/01/12	2	262.00	5	255.60	262.00	-3	3,971	-0.08%
2022/01/11	0	0.00	4.2	262.27	259.00	-4.2	4,080	-0.10%
2022/01/10	1	268.00	6	267.17	268.00	-5	4,084	-0.12%
2022/01/07	4	271.48	41.1	264.73	270.50	-37.1	4,110	-0.90%
2022/01/06	5	279.01	4	280.89	277.50	1	4,117	0.02%
2022/01/05	2.1	280.19	8	279.13	276.00	-5.9	4,136	-0.14%
2022/01/04	34	297.03	51	297.46	287.00	-17	4,143	-0.41%
2022/01/03	33.1	298.07	37.2	299.88	294.00	-4.1	4,158	-0.10%
2021/12/30	14.1	290.96	3.1	286.39	288.50	11	4,101	0.27%
2021/12/29	15	270.17	2	271.50	275.00	13	4,081	0.32%
2021/12/28	1	270.00	0	0.00	271.00	1	4,113	0.02%
2021/12/27	0.3	275.26	2	274.00	270.00	-1.7	4,140	-0.04%
2021/12/24	1.1	278.77	0	0.00	274.50	1.1	4,178	0.03%
2021/12/23	0	0.00	2	283.75	280.00	-2	4,194	-0.05%
2021/12/22	2.1	280.67	1	283.00	278.50	1.1	4,237	0.03%
2021/12/21	3	283.83	3.2	285.13	286.00	-0.2	4,278	0.00%
2021/12/20	2	281.75	4	283.88	278.50	-2	4,335	-0.05%
2021/12/17	16.2	298.21	8	307.38	288.00	8.2	4,386	0.19%
2021/12/16	25.1	310.92	28.1	304.19	320.00	-3	4,321	-0.07%
2021/12/15	20	292.40	25	291.18	291.00	-5	4,241	-0.12%
2021/12/14	20.1	298.79	4	299.50	286.50	16.1	4,242	0.38%
2021/12/13	5	290.81	28	298.97	294.00	-23	4,324	-0.53%
2021/12/10	7	281.14	8	276.56	282.00	-1	4,353	-0.02%
2021/12/09	3	275.83	3	281.50	273.50	0	4,384	0.00%
2021/12/08	8	288.87	10.2	293.94	278.50	-2.1	4,377	-0.05%
2021/12/07	17	295.41	23	300.02	283.00	-6	4,377	-0.14%
2021/12/06	15	283.33	12	282.13	281.00	3	4,251	0.07%
2021/12/03	29	274.66	17	271.56	280.50	12	4,102	0.29%
2021/12/02	56.2	271.45	8	270.54	255.00	48.1	4,021	1.20%
2021/12/01	12	265.67	6	266.42	264.00	6	3,955	0.15%
2021/11/30	147	264.79	31	264.48	261.00	116	3,919	2.96%	大買/鉅額交易
2021/11/29	6	247.67	6	250.50	254.00	0	3,806	0.00%
2021/11/26	2	236.02	3	240.00	231.00	-1	3,741	-0.03%
2021/11/25	1	245.00	0	0.00	240.00	1	3,722	0.03%
2021/11/24	4	245.50	3	246.00	245.00	1	3,725	0.03%
2021/11/23	9	255.22	17	250.91	248.00	-8	3,730	-0.21%
2021/11/22	19	272.11	32.2	275.88	258.50	-13.2	3,793	-0.35%
2021/11/19	28	259.70	19	260.60	271.50	9	3,838	0.23%
2021/11/18	7.2	246.29	4	248.38	247.00	3.2	3,893	0.08%
2021/11/17	6	250.67	4.1	246.00	247.00	1.9	3,971	0.05%
2021/11/16	4	237.50	0	0.00	238.00	4	3,981	0.10%
2021/11/15	62.1	244.19	2	242.50	244.50	60.1	4,038	1.49%
2021/11/12	15	252.27	1	253.67	250.00	14	4,021	0.35%
2021/11/11	10	257.20	2	254.50	241.00	8	4,002	0.20%
2021/11/10	1	253.00	13	250.58	252.50	-12	3,943	-0.30%
2021/11/09	1	252.50	0	0.00	257.50	1	3,975	0.03%
2021/11/08	1	263.99	2	252.00	252.00	-1	4,015	-0.02%
2021/11/05	14	264.07	2	265.00	265.00	12	4,041	0.30%
2021/11/04	3	260.67	4	273.25	256.00	-1	4,042	-0.02%
2021/11/03	0	0.00	15	267.97	270.00	-15	4,044	-0.37%
2021/11/02	11	271.00	1	271.00	271.00	10	4,051	0.25%
2021/11/01	0	0.00	9	295.16	298.00	-9	4,045	-0.22%
2021/10/29	25	274.56	3	269.96	271.00	22	4,051	0.54%
2021/10/28	2	271.75	6	266.00	260.00	-4	4,058	-0.10%
2021/10/27	12	268.00	8	269.75	267.50	4	4,072	0.10%
2021/10/26	34	262.09	0	0.00	256.00	34	4,101	0.83%
2021/10/25	6	256.17	9	257.39	257.50	-3	4,113	-0.07%
2021/10/22	16	257.50	12	259.04	258.50	4	4,052	0.10%
2021/10/21	26	236.25	43	231.98	242.50	-17	3,843	-0.44%
2021/10/20	13	214.88	11	212.96	220.50	2	3,548	0.06%
2021/10/19	7	191.86	61	190.11	200.50	-54	3,352	-1.61%
2021/10/18	2	185.25	4	183.00	182.50	-2	3,262	-0.06%
2021/10/15	139	183.40	3	183.67	183.50	136	3,263	4.17%	大買/鉅額交易
2021/10/14	9	180.78	8	176.44	180.50	1	3,248	0.03%
2021/10/13	15	178.33	42	187.54	176.00	-27	3,232	-0.84%
2021/10/12	2	185.25	7	186.21	184.50	-5	3,194	-0.16%
2021/10/08	18	187.81	36	186.88	185.00	-18	3,185	-0.57%
2021/10/07	20	184.70	16	178.47	184.00	4	3,135	0.13%
2021/10/06	34	175.29	10	176.90	170.50	24	3,175	0.76%
2021/10/05	54	167.42	3	166.50	174.50	51	3,178	1.60%
2021/10/04	40	165.63	29	168.69	163.50	11	3,253	0.34%
2021/10/01	15	175.07	8	179.69	173.00	7	3,253	0.22%
2021/09/30	7	189.07	7	191.50	184.50	0	3,243	0.00%
2021/09/29	14	192.25	12	193.33	187.00	2	3,263	0.06%
2021/09/28	8	189.63	13	189.50	199.50	-5	3,240	-0.15%
2021/09/27	24	190.88	63	196.01	192.00	-39	3,199	-1.22%
2021/09/24	242	195.21	64	194.71	195.50	178	3,125	5.69%	大買/鉅額交易
2021/09/23	5	180.00	7	177.50	178.00	-2	3,043	-0.07%
2021/09/22	2	177.75	19	176.95	175.00	-17	3,044	-0.56%
2021/09/17	8	182.19	4	182.13	183.00	4	3,038	0.13%
2021/09/16	54	195.80	75	194.46	187.00	-21	2,995	-0.70%
2021/09/15	71	182.08	9	185.83	190.00	62	2,766	2.24%
2021/09/14	12	181.21	7	182.50	175.00	5	2,630	0.19%
2021/09/13	8	180.38	4	181.25	175.00	4	2,557	0.16%
2021/09/10	102	184.49	25	181.96	185.00	77	2,517	3.06%	大買/
2021/09/09	42	185.20	3	182.50	190.50	39	2,433	1.60%
2021/09/08	1	169.00	24	171.56	173.50	-23	2,404	-0.96%
2021/09/07	0	0.00	4	168.63	173.50	-4	2,401	-0.17%
2021/09/06	0	0.00	4	177.75	172.00	-4	2,393	-0.17%
2021/09/03	1	172.00	6	171.67	178.50	-5	2,379	-0.21%
2021/09/02	0	0.00	35	176.20	176.00	-35	2,365	-1.48%
2021/09/01	14	183.71	11	182.77	189.00	3	2,346	0.13%
2021/08/31	0	0.00	6	178.75	181.50	-6	2,326	-0.26%
2021/08/30	36	181.00	9	176.89	176.00	27	2,316	1.16%
2021/08/27	3	178.33	28	184.39	178.00	-25	2,298	-1.09%
2021/08/26	41	185.76	13	181.73	189.00	28	2,274	1.23%
2021/08/25	33.1	183.75	16	187.07	179.00	17	2,163	0.79%
2021/08/24	60	182.75	7	178.21	182.00	53	1,998	2.65%
2021/08/23	8	175.12	5	171.00	175.00	3	1,841	0.16%
2021/08/20	88	162.08	92	161.61	162.50	-4	1,728	-0.23%
2021/08/19	14	153.89	7	154.71	148.00	7	1,652	0.42%
2021/08/18	6	137.58	2	135.00	145.00	4	1,570	0.25%
2021/08/17	6	139.08	28	134.52	132.00	-22	1,541	-1.43%
2021/08/16	1	147.00	8	142.00	144.00	-7	1,520	-0.46%
2021/08/13	13	150.62	8	148.56	149.00	5	1,498	0.33%
2021/08/12	4	147.63	5	147.50	147.00	-1	1,455	-0.07%
2021/08/11	29	145.21	0	0.00	140.00	29	1,413	2.05%
2021/08/10	4	141.63	0	0.00	142.50	4	1,378	0.29%
2021/08/09	0	143.50	1	143.50	140.50	-1	1,374	-0.07%
2021/08/06	9	147.28	4	144.00	149.00	5	1,364	0.37%
2021/08/05	6	152.08	1	151.50	148.00	5	1,354	0.37%
2021/08/04	21	150.24	15	151.43	145.50	6	1,352	0.44%
2021/08/03	0	0.00	3	153.00	152.00	-3	1,338	-0.22%
2021/08/02	4	160.75	0	0.00	157.50	4	1,321	0.30%
2021/07/30	41	166.62	0	0.00	156.00	41	1,294	3.17%
2021/07/29	66	169.50	58	169.41	169.50	8	1,245	0.64%
2021/07/28	27	145.09	18	144.64	154.50	9	1,218	0.74%
2021/07/27	5	172.35	11	173.27	156.00	-6	1,187	-0.50%
2021/07/26	4	173.25	2	169.00	169.00	2	1,174	0.17%
2021/07/23	0	0.00	13	168.12	166.50	-13	1,167	-1.11%
2021/07/22	10	176.00	0	179.50	178.00	10	1,163	0.86%
2021/07/21	13	160.85	19	156.68	163.50	-6	1,153	-0.52%
2021/07/20	4	162.25	14.1	166.26	158.00	-10.1	1,168	-0.86%
2021/07/19	16	167.16	0	0.00	165.00	16	1,154	1.39%
2021/07/16	6	163.42	1	161.00	160.00	5	1,163	0.43%
2021/07/15	14	161.82	3	151.00	164.00	11	1,176	0.94%
2021/07/14	10	154.30	15	151.07	157.00	-5	1,174	-0.43%
2021/07/13	35	166.33	0	0.00	160.00	35	1,192	2.94%
2021/07/12	29	159.43	21	158.98	159.50	8	1,102	0.73%
2021/07/09	31.1	135.45	4	137.75	145.00	27.1	1,071	2.53%
2021/07/08	2	121.50	15	122.03	132.00	-13	993	-1.31%
2021/07/07	14	118.04	7	118.57	120.00	7	965	0.72%
2021/07/06	8	115.44	0	0.00	110.00	8	952	0.84%
2021/07/05	1	118.50	10	114.97	121.00	-9	911	-0.99%
2021/07/02	9	105.94	1	102.50	110.00	8	900	0.89%
2021/07/01	1	101.50	1	102.50	100.00	0	940	0.00%
2021/06/30	5	104.30	4	105.00	102.50	1	948	0.11%
2021/06/29	6	106.92	7	107.14	102.50	-1	930	-0.11%
2021/06/28	1	112.53	1	113.00	113.00	0	897	0.00%
2021/06/25	1	117.50	1	112.50	117.50	0	865	0.00%
2021/06/24	1	107.00	0	0.00	107.00	1	830	0.12%
2021/06/18	0	102.00	0	0.00	101.00	0	807	0.00%
2021/06/02	2	102.00	0	0.00	101.50	2	773	0.26%
2021/06/01	2	108.50	5	108.50	106.00	-3	769	-0.39%
2021/05/31	5	108.20	0	0.00	106.50	5	764	0.65%
2021/05/17	0	0.00	5	88.00	81.30	-5	755	-0.66%
2021/05/12	4	88.63	8	87.50	90.70	-4	743	-0.54%
2021/05/11	0	0.00	1	98.10	97.00	-1	725	-0.14%
2021/05/07	0	0.00	2	109.00	108.00	-2	712	-0.28%
2021/05/03	2	110.50	4	110.63	108.00	-2	684	-0.29%
2021/04/29	9	116.00	0	0.00	115.00	9	673	1.34%
2021/04/28	4	117.50	0	0.00	116.00	4	664	0.60%
2021/04/27	1	115.00	6.1	115.62	117.00	-5.1	648	-0.78%
2021/04/26	1	105.50	0	0.00	106.50	1	625	0.16%
2021/04/22	2	118.00	1	115.50	116.00	1	585	0.17%
2021/04/21	14	113.21	2	109.00	114.00	12	555	2.16%
2021/04/20	0.1	108.00	10	106.45	107.00	-9.9	531	-1.86%
2021/04/19	57	108.98	62	108.36	109.00	-5	515	-0.97%
2021/04/16	0	0.00	16	97.61	99.10	-16	478	-3.35%
2021/04/15	8	99.10	3	94.92	96.50	5	466	1.07%
2021/04/14	5	91.04	6	85.30	97.20	-1	442	-0.23%
2021/04/13	0	0.00	27	91.89	88.60	-27	413	-6.53%
2021/04/12	42	90.64	6	90.98	94.30	36	401	8.97%
2021/04/09	0	85.00	22	83.90	87.00	-22	370	-5.93%
2021/04/08	28	84.92	25	82.42	85.90	3	349	0.86%
2021/04/07	29	81.58	12	79.75	80.40	17	327	5.18%
2021/04/06	17	74.59	2	75.10	75.30	15	279	5.36%
2021/04/01	1	71.10	1	70.90	71.10	0	263	0.00%
2021/03/29	0	0.00	1	70.70	70.90	-1	268	-0.37%
2021/03/26	4	70.95	0	0.00	70.60	4	267	1.49%
2021/03/25	0	0.00	2	70.10	69.60	-2	270	-0.74%
2021/03/22	1	71.80	0	0.00	70.80	1	274	0.36%
2021/03/15	0	0.00	4	70.50	70.20	-4	309	-1.29%
2021/03/11	1	70.00	0	0.00	70.10	1	326	0.31%
2021/03/10	0	0.00	2	69.70	69.40	-2	340	-0.59%
2021/03/05	0	0.00	4	69.60	70.10	-4	351	-1.14%
2021/03/04	2	69.40	3	70.30	69.40	-1	356	-0.28%
2021/03/03	0	0.00	2	70.30	70.40	-2	360	-0.55%
2021/02/25	0	0.00	43	73.44	72.40	-43	400	-10.73%
2021/02/24	52	74.75	2	75.00	74.60	50	406	12.29%
2021/02/19	2	72.85	0	0.00	72.70	2	483	0.41%
2021/02/18	0	0.00	12	72.80	72.80	-12	504	-2.38%
2021/02/17	13	72.95	3	70.00	72.00	10	523	1.91%
2021/02/05	0	0.00	1	70.00	69.50	-1	526	-0.19%
2021/02/04	1	72.30	21	70.45	69.70	-20	526	-3.80%
2021/02/03	25	73.60	1	73.60	73.60	24	522	4.59%
2021/02/01	1	69.60	0	0.00	70.30	1	523	0.19%
2021/01/27	1	71.70	0	0.00	71.20	1	551	0.18%
2021/01/26	0	0.00	3	68.40	68.70	-3	549	-0.55%
2021/01/25	1	64.90	2	65.00	67.00	-1	546	-0.18%
2021/01/19	2	71.10	0	0.00	71.50	2	541	0.37%
2021/01/15	1	71.90	0	0.00	71.00	1	562	0.18%
2021/01/06	0	0.00	2	75.95	76.30	-2	616	-0.32%
2021/01/05	0	0.00	17	78.99	78.40	-17	606	-2.80%
2021/01/04	20	79.10	0	0.00	79.10	20	604	3.31%
2020/12/31	0	0.00	4	76.90	77.00	-4	602	-0.66%
2020/12/30	0	0.00	5	78.00	76.90	-5	607	-0.82%
2020/12/29	9	76.64	0	0.00	77.60	9	602	1.49%
2020/12/25	0	0.00	2	73.65	73.20	-2	593	-0.34%
2020/12/23	3	73.03	0	0.00	72.90	3	592	0.51%
2020/12/21	0	0.00	4	73.08	74.30	-4	628	-0.64%
2020/12/18	0	0.00	3	74.10	75.10	-3	628	-0.48%
2020/12/17	0	0.00	5	73.60	74.00	-5	629	-0.79%
2020/12/16	13	74.23	0	0.00	73.30	13	632	2.06%
2020/12/10	3	76.37	0	0.00	75.10	3	631	0.48%
2020/12/09	0	0.00	5	77.58	77.60	-5	625	-0.80%
2020/12/08	0	0.00	2	79.55	79.20	-2	621	-0.32%
2020/12/07	6	79.28	26	77.47	79.60	-20	656	-3.05%
2020/12/03	0	0.00	3	75.10	74.50	-3	682	-0.44%
2020/12/02	0	0.00	3	73.80	73.70	-3	721	-0.42%
2020/11/30	2	75.90	0	0.00	75.20	2	726	0.28%
2020/11/27	0	0.00	2	75.65	74.10	-2	734	-0.27%
2020/11/26	0	0.00	3	74.60	74.80	-3	740	-0.41%
2020/11/25	3	75.10	0	0.00	73.20	3	730	0.41%
2020/11/23	2	70.10	0	0.00	70.30	2	706	0.28%
2020/11/20	4	71.48	4	72.10	71.90	0	696	0.00%
2020/11/19	1	80.00	6	80.28	78.30	-5	683	-0.73%
2020/11/18	7	86.27	2	87.55	87.00	5	668	0.75%
2020/11/17	9	85.17	15	82.97	83.10	-6	642	-0.93%
2020/11/16	14	81.81	2	80.50	84.50	12	634	1.89%
2020/11/12	0	0.00	2	78.00	77.20	-2	614	-0.33%
2020/11/11	0	0.00	1	77.10	77.80	-1	616	-0.16%
2020/11/10	0	0.00	5	77.14	77.00	-5	617	-0.81%
2020/11/09	6	77.65	0	0.00	77.80	6	628	0.95%
2020/11/06	1	75.00	0	0.00	75.50	1	630	0.16%
2020/11/05	3	77.23	1	76.80	76.70	2	633	0.32%
2020/11/03	5	71.42	0	0.00	71.40	5	614	0.81%
2020/10/30	0	0.00	4	72.15	71.50	-4	633	-0.63%
2020/10/29	2	71.85	0	0.00	72.10	2	651	0.31%
2020/10/27	8	72.00	2	71.30	71.60	6	656	0.91%
2020/10/26	0	0.00	12	72.09	71.40	-12	671	-1.79%
2020/10/23	13	73.05	0	0.00	73.00	13	672	1.93%
2020/10/22	0	0.00	9	71.58	70.00	-9	664	-1.35%
2020/10/21	4	71.25	5	69.04	70.90	-1	663	-0.15%
2020/10/20	0	0.00	6	67.17	67.40	-6	652	-0.92%
2020/10/19	7	66.31	2	64.25	67.30	5	645	0.77%
2020/10/16	0	0.00	6	61.67	61.20	-6	626	-0.96%
2020/10/15	10	62.32	0	0.00	62.70	10	628	1.59%
2020/10/14	0	0.00	2	61.40	60.70	-2	629	-0.32%
2020/10/13	0	0.00	3	60.80	61.10	-3	640	-0.47%
2020/10/12	0	0.00	5	63.14	61.50	-5	645	-0.77%
2020/10/08	8	63.39	0	0.00	62.70	8	664	1.20%
2020/10/07	15	60.27	2	57.55	60.80	13	666	1.95%
2020/10/06	0	0.00	4	58.53	58.40	-4	666	-0.60%
2020/10/05	0	0.00	12	58.63	57.70	-12	687	-1.75%
2020/09/30	0	0.00	2	60.70	60.50	-2	700	-0.29%
2020/09/28	1	62.20	0	0.00	61.90	1	771	0.13%
2020/09/25	2	66.60	0	0.00	62.20	2	784	0.25%
2020/09/24	7	67.19	0	0.00	65.70	7	777	0.90%
2020/09/22	6	64.05	0	0.00	64.00	6	766	0.78%
2020/09/21	0	0.00	3	65.80	65.90	-3	780	-0.38%
2020/09/18	1	68.00	0	0.00	67.10	1	783	0.13%
2020/09/17	1	67.80	1	67.90	67.60	0	795	0.00%
2020/09/16	1	68.10	0	0.00	68.10	1	833	0.12%
2020/09/14	3	67.13	0	0.00	67.50	3	866	0.35%
2020/09/11	0	0.00	12	68.19	67.50	-12	875	-1.37%
2020/09/10	13	73.25	4	73.00	69.90	9	895	1.01%
2020/09/09	11	71.13	0	0.00	70.90	11	888	1.24%
2020/09/08	1	73.00	6	73.27	70.50	-5	904	-0.55%
2020/09/07	3	71.17	0	0.00	70.70	3	896	0.33%
2020/09/04	0	0.00	4	67.60	67.50	-4	870	-0.46%
2020/09/03	0	0.00	1	67.70	67.50	-1	869	-0.11%
2020/09/02	0	0.00	17	69.31	67.00	-17	910	-1.87%
2020/09/01	26	72.58	0	0.00	70.40	26	929	2.80%
2020/08/27	0	0.00	3	71.00	70.50	-3	983	-0.31%
2020/08/26	0	0.00	2	70.00	70.20	-2	986	-0.20%
2020/08/25	5	71.36	0	0.00	71.10	5	986	0.51%
2020/08/24	0	0.00	5	66.00	68.20	-5	973	-0.51%
2020/08/21	5	65.70	2	63.00	65.70	3	974	0.31%
2020/08/20	0	0.00	10	62.04	62.00	-10	984	-1.02%
2020/08/19	0	0.00	10	68.25	67.80	-10	974	-1.03%
2020/08/18	11	69.99	0	0.00	68.00	11	978	1.12%
2020/08/14	0	0.00	11	69.23	69.50	-11	970	-1.13%
2020/08/13	12	68.92	0	0.00	69.40	12	966	1.24%
2020/08/11	1	68.80	0	0.00	67.00	1	938	0.11%
2020/08/07	1	70.50	0	0.00	71.00	1	922	0.11%
2020/08/06	5	74.20	2	73.95	74.20	3	915	0.33%
2020/08/05	5	74.90	60	76.17	74.00	-55	909	-6.05%
2020/08/04	77	76.80	8	75.19	76.00	69	894	7.72%
2020/08/03	0	0.00	5	73.00	72.90	-5	874	-0.57%
2020/07/31	0	0.00	15	75.87	74.80	-15	870	-1.72%
2020/07/30	21	73.21	10	72.06	75.00	11	862	1.28%
2020/07/29	6	69.05	0	0.00	68.50	6	845	0.71%
2020/07/27	1	68.30	5	68.80	66.30	-4	829	-0.48%
2020/07/24	6	71.07	1	71.00	71.30	5	820	0.61%
2020/07/23	0	0.00	10	71.72	70.50	-10	811	-1.23%
2020/07/22	10	72.97	0	0.00	72.50	10	803	1.25%
2020/07/10	3	76.17	3	74.10	74.10	0	730	0.00%
2020/07/09	1	86.00	60	83.69	82.10	-59	707	-8.34%
2020/07/08	26	88.70	1	88.50	87.10	25	689	3.63%
2020/07/07	27	84.75	16	88.07	87.20	11	662	1.66%
2020/07/06	11	81.31	1	81.20	81.40	10	613	1.63%
2020/07/01	1	80.30	0	0.00	80.70	1	581	0.17%
2020/06/24	0	0.00	28	80.25	80.50	-28	549	-5.10%
2020/06/23	21	83.20	0	0.00	82.30	21	533	3.94%
2020/06/18	0	0.00	2	78.20	78.70	-2	449	-0.45%
2020/06/17	1	79.90	2	80.45	79.70	-1	436	-0.23%
2020/06/16	0	0.00	1	73.80	75.60	-1	397	-0.25%
2020/06/15	5	75.38	8	76.43	77.40	-3	366	-0.82%
2020/06/09	1	67.10	30	65.82	64.00	-29	279	-10.38%
2020/06/08	0	0.00	21	68.00	68.20	-21	229	-9.16%
2020/06/05	0	0.00	2	61.50	62.00	-2	196	-1.02%
2020/06/04	1	61.60	0	0.00	62.40	1	186	0.54%
2020/06/03	0	0.00	4.8	56.37	59.00	-4.8	146	-3.28%
2020/06/01	0	0.00	1	52.80	53.50	-1	116	-0.86%
2020/05/28	7	54.20	0	0.00	51.90	7	98	7.08%
2020/05/27	1	50.90	1	51.50	52.00	0	89	0.00%
2020/03/19	0	0.00	1	32.00	31.80	-1	40	-2.47%
2019/10/17	0	0.00	2	47.30	47.00	-2	51	-3.91%
2019/10/15	0	0.00	1	48.50	47.65	-1	49	-2.03%
2019/09/12	2	44.05	0	0.00	44.50	2	27	7.40%
2019/09/09	0	0.00	5	43.20	43.75	-5	23	-20.94%
2019/08/30	0	0.00	3	41.20	41.40	-3	19	-15.41%
2019/08/13	0	0.00	2	42.80	42.80	-2	15	-13.17%
2019/08/05	0	0.00	2	41.20	41.45	-2	14	-13.97%
2019/07/31	0	0.00	1	41.00	41.15	-1	15	-6.38%
2019/07/29	0	0.00	2	40.80	41.20	-2	16	-12.00%
2019/07/24	0	0.00	6	40.33	40.65	-6	16	-35.40%
2019/07/23	0	0.00	6	40.56	40.90	-6	17	-34.38%
2019/06/21	0	0.00	5	39.75	40.00	-5	24	-20.52%
2019/06/12	0	0.00	3	40.07	39.55	-3	26	-11.17%
2019/06/05	0	0.00	5	40.00	39.20	-5	28	-17.53%
2019/05/30	1	38.70	0	0.00	38.60	1	32	3.10%
2019/05/29	1	38.70	0	0.00	38.70	1	32	3.05%
2019/04/10	3	43.60	0	0.00	43.60	3	36	8.31%
2019/03/26	4	42.50	0	0.00	42.80	4	37	10.63%
2019/03/21	4	43.00	0	0.00	43.30	4	43	9.24%
2019/03/05	1	44.30	0	0.00	44.85	1	42	2.38%
2019/02/26	1	44.05	0	0.00	43.60	1	39	2.51%
2019/02/19	1	42.50	0	0.00	42.90	1	39	2.56%
2019/01/24	2	40.20	0	0.00	40.20	2	31	6.27%
2019/01/22	2	40.15	0	0.00	40.20	2	35	5.58%
2019/01/11	3	40.47	0	0.00	40.45	3	40	7.36%
2019/01/10	2	40.50	0	0.00	41.00	2	40	4.89%
2019/01/08	2	40.23	0	0.00	40.55	2	40	4.92%
2019/01/04	1	39.65	0	0.00	39.70	1	44	2.24%
2018/12/27	2	40.60	0	0.00	40.35	2	46	4.35%
2018/12/18	5	42.24	0	0.00	41.95	5	43	11.52%
2018/12/06	0	0.00	1	37.60	38.70	-1	38	-2.59%
2018/11/29	1	38.80	0	0.00	38.15	1	42	2.38%
2018/10/11	3	38.40	1	37.65	39.00	2	68	2.92%
2018/10/09	1	42.15	0	0.00	41.50	1	74	1.35%
2018/10/08	0	0.00	1	41.50	42.20	-1	76	-1.31%
2018/09/11	0	0.00	1	46.40	43.95	-1	211	-0.47%
2018/08/24	1	43.10	0	0.00	43.10	1	230	0.43%
2018/08/21	1	43.15	0	0.00	43.15	1	251	0.40%
2018/08/20	1	43.75	0	0.00	43.15	1	252	0.40%
2018/08/17	0	0.00	10	44.00	43.85	-10	252	-3.97%
2018/08/16	1	42.80	0	0.00	43.60	1	252	0.40%
2018/08/14	1	43.60	0	0.00	43.75	1	250	0.40%
2018/08/13	2	44.15	0	0.00	44.25	2	248	0.80%
2018/08/08	4	49.29	0	0.00	48.50	4	241	1.66%
2018/08/07	16	50.75	0	0.00	49.20	16	238	6.70%
2018/07/03	10	54.42	0	0.00	51.20	10	232	4.31%
2018/07/02	2	54.70	0	0.00	53.80	2	218	0.92%
2018/06/27	0	0.00	2	50.00	49.00	-2	199	-1.00%
2018/06/21	1	52.40	0	0.00	52.70	1	186	0.53%
2018/05/07	0	0.00	1	46.05	46.25	-1	139	-0.72%
2018/05/04	1	44.40	0	0.00	44.70	1	150	0.66%
2018/04/25	2	42.68	0	0.00	42.90	2	158	1.27%
2018/03/30	0	0.00	5	52.18	51.70	-5	189	-2.63%
2018/03/28	2	52.60	0	0.00	51.60	2	190	1.05%
2018/03/22	0	0.00	1	54.50	53.00	-1	188	-0.53%
2018/03/08	0	0.00	20	53.65	53.70	-20	211	-9.45%
2018/01/29	5	58.12	0	0.00	58.30	5	536	0.93%