晶豪科 (3006)-永豐金-埔里券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.8
漲跌
▼1.6
漲幅
-2.45%
成交量
1,343張
產業
上市半導體類股
1354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

晶豪科 (3006)籌碼相關－永豐金-埔里券商分點個股進出

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-埔里券商分點個股進出
永豐金-埔里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	63.80	0	0.00	63.80	1	1,719	0.06%
2024/12/10	1	64.50	3	64.83	65.40	-2	1,711	-0.12%
2024/12/04	0	0.00	1	63.30	64.00	-1	1,807	-0.06%
2024/12/03	1	62.70	1	62.80	63.00	0	1,877	0.00%
2024/12/02	1	62.40	1	62.60	62.40	0	1,918	0.00%
2024/11/20	2	64.00	1	62.90	62.60	1	1,995	0.05%
2024/11/19	4.1	65.00	22	65.05	64.90	-17.9	1,960	-0.91%
2024/11/18	1	67.50	1	68.00	66.70	0	1,901	0.00%
2024/11/15	1	68.60	1	69.10	67.90	0	1,902	0.00%
2024/11/14	0	0.00	2	67.60	66.80	-2	1,909	-0.10%
2024/11/12	2	69.55	2	70.20	69.00	0	1,923	0.00%
2024/11/11	0	0.00	2	70.10	71.20	-2	1,922	-0.10%
2024/11/08	6.2	71.18	7	71.64	70.20	-0.8	1,948	-0.04%
2024/11/07	0	0.00	1	69.50	71.60	-1	1,980	-0.05%
2024/11/06	0	0.00	1	68.70	69.00	-1	1,955	-0.05%
2024/11/05	1	68.30	0	0.00	68.50	1	2,031	0.05%
2024/10/30	2	68.40	5	68.86	68.10	-3	2,377	-0.13%
2024/10/24	0.2	69.50	0	0.00	69.50	0.2	2,592	0.01%
2024/10/23	0	0.00	1	70.60	70.60	-1	2,686	-0.04%
2024/10/16	0	0.00	2	68.65	69.00	-2	3,056	-0.07%
2024/10/15	2	70.60	0	0.00	69.70	2	3,115	0.06%
2024/10/14	1	70.30	1	70.10	70.20	0	3,147	0.00%
2024/10/11	0	69.20	0	0.00	69.20	0	3,218	0.00%
2024/10/09	1	70.00	1	69.70	69.50	0	3,303	0.00%
2024/10/08	0.1	70.20	0	0.00	70.70	0.1	3,319	0.00%
2024/10/07	0	0.00	1	71.10	71.40	-1	3,403	-0.03%
2024/10/01	0	0.00	1	72.10	72.20	-1	3,531	-0.03%
2024/09/27	6	74.53	10	74.42	74.00	-4	3,789	-0.11%
2024/09/26	8	76.56	1	76.00	74.70	7	3,833	0.18%
2024/09/23	0	0.00	1	71.50	71.70	-1	3,892	-0.03%
2024/09/16	0	71.20	0	0.00	71.30	0	4,505	0.00%
2024/09/10	1	67.50	2	67.35	68.20	-1	5,543	-0.02%
2024/09/09	1	67.70	0	0.00	69.60	1	5,671	0.02%
2024/09/06	1	68.90	1	68.30	68.70	0	5,906	0.00%
2024/09/05	5	67.98	18	69.24	68.20	-13	5,959	-0.22%
2024/09/04	2	69.25	8	69.59	69.30	-6	5,936	-0.10%
2024/09/03	2	76.30	2	75.65	74.90	0	5,896	0.00%
2024/09/02	1	78.29	12.1	77.52	77.00	-11.1	5,892	-0.19%
2024/08/30	0	80.00	0	0.00	79.40	0	5,895	0.00%
2024/08/29	0	78.90	5	78.64	79.10	-5	5,928	-0.08%
2024/08/28	1	79.50	1	79.40	79.50	0	5,959	0.00%
2024/08/27	2	79.60	0	0.00	79.80	2	6,027	0.03%
2024/08/26	1	82.00	1	81.30	80.40	0	6,096	0.00%
2024/08/23	2	80.49	0	0.00	81.20	2	6,265	0.03%
2024/08/22	0	81.20	0	0.00	81.60	0	6,390	0.00%
2024/08/21	2	81.11	2	82.10	80.90	0	6,450	0.00%
2024/08/20	2	82.35	2	82.40	82.30	0	6,564	0.00%
2024/08/19	1	82.00	0	0.00	82.00	1	6,600	0.02%
2024/08/16	1	82.38	2	82.05	81.90	-1	6,645	-0.01%
2024/08/15	1	80.50	1	81.00	80.50	0	6,642	0.00%
2024/08/14	0	81.40	0	0.00	80.20	0	6,650	0.00%
2024/08/13	0	78.80	3	78.83	79.90	-3	6,633	-0.04%
2024/08/12	1	79.02	1	79.70	79.10	0	6,671	0.00%
2024/08/09	1	77.59	2.1	77.95	77.70	-1	6,680	-0.02%
2024/08/08	2.2	75.25	1	76.00	75.30	1.2	6,648	0.02%
2024/08/07	1	75.90	1	76.70	76.70	0	6,681	0.00%
2024/08/06	5	70.89	13.1	69.46	73.30	-8.1	6,681	-0.12%
2024/08/05	3.1	76.43	2.9	74.84	74.70	0.3	6,564	0.00%
2024/08/02	7	85.24	5	85.60	82.90	2	6,511	0.03%
2024/08/01	5	86.74	5	87.12	88.70	0	6,619	0.00%
2024/07/31	1	84.40	0	0.00	84.80	1	6,745	0.02%
2024/07/30	5	83.52	6	82.08	83.70	-1	6,876	-0.01%
2024/07/29	16	85.73	13	83.72	83.60	3	6,917	0.04%
2024/07/26	24	85.11	17	84.97	86.40	7	6,865	0.10%
2024/07/23	11.1	90.85	33	90.96	90.10	-21.9	6,877	-0.32%
2024/07/22	20.6	91.18	26	91.59	91.10	-5.4	6,893	-0.08%
2024/07/19	16.7	95.50	14.1	95.84	93.70	2.6	6,874	0.04%
2024/07/18	11.3	96.67	10	97.05	98.40	1.3	6,911	0.02%
2024/07/17	12.1	97.78	12	98.29	98.20	0.1	6,931	0.00%
2024/07/16	4.1	97.97	3	97.97	97.20	1.1	6,939	0.02%
2024/07/15	10.1	97.00	4	97.40	96.30	6.1	6,937	0.09%
2024/07/12	15.1	97.19	17	97.79	96.90	-1.9	6,918	-0.03%
2024/07/11	8.2	99.20	8	99.90	98.20	0.2	6,892	0.00%
2024/07/10	2.1	101.48	2	102.00	99.90	0.1	6,890	0.00%
2024/07/09	7.1	101.18	9	100.17	101.00	-1.9	6,903	-0.03%
2024/07/08	7	102.28	6	102.47	103.50	1	6,857	0.01%
2024/07/05	2.8	101.91	3	101.00	101.00	-0.3	6,774	0.00%
2024/07/04	8.4	104.49	1	102.50	101.50	7.4	6,915	0.11%
2024/07/03	3.7	100.19	5.9	101.14	103.00	-2.2	6,883	-0.03%
2024/07/02	3.4	96.06	1	97.60	95.10	2.4	6,737	0.04%
2024/07/01	10.1	99.22	2.1	99.22	97.60	8	6,706	0.12%
2024/06/28	13.3	99.85	12	99.78	100.50	1.3	6,692	0.02%
2024/06/27	18	99.86	11	100.27	99.60	7	6,648	0.11%
2024/06/26	11.1	103.72	10.5	102.98	102.00	0.6	6,586	0.01%
2024/06/25	13.2	102.95	9	103.61	104.00	4.2	6,481	0.06%
2024/06/24	14	104.04	9.3	104.94	104.50	4.8	6,387	0.07%
2024/06/21	16.6	103.16	14.1	103.64	103.50	2.6	6,242	0.04%
2024/06/20	26.2	102.11	46.2	102.46	105.00	-20	6,143	-0.33%
2024/06/19	12	98.67	14.3	98.55	96.10	-2.3	5,799	-0.04%
2024/06/18	12	98.77	12	99.66	99.40	0	5,769	0.00%
2024/06/17	9.3	97.81	11.5	98.27	99.90	-2.2	5,593	-0.04%
2024/06/14	16.6	98.24	14	98.44	98.00	2.6	5,487	0.05%
2024/06/13	20.4	96.76	19.3	96.30	98.90	1.1	5,365	0.02%
2024/06/12	17	94.07	15	94.58	94.40	2	5,162	0.04%
2024/06/11	8.3	92.50	4	92.95	93.80	4.3	5,167	0.08%
2024/06/07	12	92.13	10	92.02	92.60	2	5,209	0.04%
2024/06/06	1	91.10	0	0.00	90.70	1	5,258	0.02%
2024/06/05	10.1	91.27	23.1	91.07	90.90	-13	5,294	-0.24%
2024/06/04	1	92.10	1	94.50	91.90	0	5,565	0.00%
2024/06/03	9.1	92.57	10	93.36	94.30	-1	5,679	-0.02%
2024/05/31	7.2	93.91	6	93.30	92.30	1.2	5,722	0.02%
2024/05/30	14.1	95.95	14	96.01	94.40	0.1	5,869	0.00%
2024/05/29	8.2	97.24	7	96.63	96.30	1.2	6,372	0.02%
2024/05/28	6	96.32	7	95.06	96.00	-1	6,721	-0.01%
2024/05/27	2.1	94.17	10.5	94.13	93.80	-8.4	6,662	-0.13%
2024/05/24	1.5	93.97	5	93.78	94.20	-3.5	6,746	-0.05%
2024/05/23	5	91.00	5	91.40	91.00	0	6,636	0.00%
2024/05/22	5.3	92.00	4	91.60	92.20	1.3	6,727	0.02%
2024/05/21	0.5	91.80	0	0.00	90.50	0.5	6,760	0.01%
2024/05/17	0.3	91.04	0	0.00	90.80	0.3	6,912	0.00%
2024/05/16	15	91.30	17	89.99	91.70	-2	6,992	-0.03%
2024/05/15	1	89.40	0	0.00	89.30	1	6,999	0.01%
2024/05/14	17.2	90.59	0	0.00	90.40	17.2	7,053	0.24%
2024/05/13	1.8	90.53	0	0.00	90.40	1.8	7,074	0.03%
2024/05/10	1.5	90.22	0	0.00	91.60	1.5	7,071	0.02%
2024/05/09	6.3	90.89	1	90.90	90.20	5.3	7,041	0.07%
2024/05/08	6.3	92.00	1	92.30	92.60	5.3	7,023	0.07%
2024/05/07	2	93.25	3	93.47	93.10	-1	7,003	-0.01%
2024/05/06	2	92.65	6	93.18	92.90	-4	6,867	-0.06%
2024/05/03	3	92.33	0	0.00	91.10	3	6,731	0.04%
2024/05/02	5	89.60	4	89.65	89.80	1	6,590	0.02%
2024/04/30	4	88.90	2.5	89.00	89.00	1.5	6,635	0.02%
2024/04/29	3	87.22	22.3	88.08	88.50	-19.3	6,699	-0.29%
2024/04/25	2	85.75	1	86.50	86.80	1	6,717	0.01%
2024/04/24	15.3	83.86	6	83.38	85.40	9.3	6,684	0.14%
2024/04/23	23	78.73	7	79.90	80.50	16	6,682	0.24%
2024/04/19	0	0.00	1	79.50	79.10	-1	6,756	-0.01%
2024/04/18	0	0.00	4	82.15	82.10	-4	6,728	-0.06%
2024/04/17	4.1	81.86	3	82.67	82.00	1.1	6,817	0.02%
2024/04/16	2	82.45	1	80.70	81.40	1	6,820	0.01%
2024/04/15	3	86.07	2	85.70	85.40	1	6,819	0.01%
2024/04/12	6	88.10	7	87.63	87.80	-1	6,916	-0.01%
2024/04/11	7	86.96	7	86.97	86.80	0	6,958	0.00%
2024/04/10	29	87.65	7	87.01	87.80	22	7,129	0.31%
2024/04/09	4	85.77	4	87.05	85.50	0	7,168	0.00%
2024/04/08	2	85.55	2	86.60	85.90	0	7,283	0.00%
2024/04/03	3	86.00	5	85.64	86.10	-2	7,939	-0.03%
2024/04/02	0.1	87.81	0	0.00	87.00	0.1	8,545	0.00%
2024/04/01	1	87.71	2	88.00	87.70	-1	9,381	-0.01%
2024/03/28	1	88.40	4	88.73	87.50	-3	9,982	-0.03%
2024/03/27	2	89.03	0	0.00	88.10	2	10,472	0.02%
2024/03/26	1	87.50	6	88.90	86.90	-5	10,622	-0.05%
2024/03/25	6	90.00	1	90.00	89.00	5	10,817	0.05%
2024/03/22	2	88.90	3	89.27	91.30	-1	11,127	-0.01%
2024/03/21	5	88.30	2	87.55	87.50	3	11,590	0.03%
2024/03/20	1	85.70	3	85.27	84.50	-2	11,993	-0.02%
2024/03/19	2	85.25	3	85.10	85.30	-1	12,189	-0.01%
2024/03/18	1	84.90	1	86.30	86.30	0	12,273	0.00%
2024/03/15	4.3	84.90	0	0.00	84.30	4.3	12,360	0.03%
2024/03/14	0	0.00	3	85.17	84.20	-3	12,542	-0.02%
2024/03/13	2	86.10	5	87.46	85.70	-3	12,709	-0.02%
2024/03/12	1.1	88.51	5	89.00	87.60	-3.9	12,730	-0.03%
2024/03/11	21.1	87.25	21	87.76	88.10	0.1	12,730	0.00%
2024/03/08	6	89.02	0.1	86.90	86.20	6	12,738	0.05%
2024/03/07	1	91.80	0	0.00	91.60	1	12,498	0.01%
2024/03/06	1.1	94.25	0	0.00	94.20	1.1	12,427	0.01%
2024/03/05	6	96.48	9.1	97.35	96.00	-3	12,475	-0.02%
2024/03/04	22	100.99	19.2	99.35	97.80	2.9	12,374	0.02%
2024/03/01	14.2	97.51	30.7	97.10	97.70	-16.6	11,957	-0.14%
2024/02/29	5	91.08	8	92.36	93.50	-3	11,675	-0.03%
2024/02/27	4	91.21	7	93.16	91.40	-3	12,013	-0.02%
2024/02/26	1	90.99	4	91.00	90.90	-3	12,614	-0.02%
2024/02/23	3	92.53	5	94.58	91.50	-2	12,676	-0.02%
2024/02/22	1	93.20	0	0.00	93.00	1	12,679	0.01%
2024/02/21	14	94.02	3	94.87	94.20	11	12,772	0.09%
2024/02/20	5	94.04	2	93.60	93.00	3	12,820	0.02%
2024/02/19	7.1	93.72	6	92.50	93.70	1.1	13,057	0.01%
2024/02/15	5	91.80	2	91.65	93.10	3	13,637	0.02%
2024/02/05	2	89.95	0	0.00	90.00	2	13,778	0.01%
2024/02/02	0	0.00	5	91.10	91.00	-5	13,828	-0.04%
2024/01/30	1	92.40	0	0.00	91.90	1	13,939	0.01%
2024/01/29	1	92.50	0	0.00	92.80	1	14,016	0.01%
2024/01/26	1	92.60	1	92.60	92.80	0	14,142	0.00%
2024/01/25	2	92.10	2	92.60	92.10	0	14,364	0.00%
2024/01/24	8	94.28	9	94.36	93.10	-1	14,438	-0.01%
2024/01/23	4	94.65	2	95.20	94.20	2	14,383	0.01%
2024/01/22	3	92.20	3	93.03	93.90	0	14,346	0.00%
2024/01/19	0	0.00	2	91.10	91.20	-2	14,326	-0.01%
2024/01/18	7	89.80	17.1	89.01	89.80	-10	14,408	-0.07%
2024/01/17	7	91.24	3	90.63	89.10	4	14,443	0.03%
2024/01/16	2	92.75	0	0.00	92.10	2	14,495	0.01%
2024/01/15	10	92.28	9	92.77	94.00	1	14,638	0.01%
2024/01/12	2	90.81	1	91.60	90.30	1	14,669	0.01%
2024/01/11	4	90.78	4	91.53	91.90	0	14,781	0.00%
2024/01/10	1	90.80	3	91.50	90.90	-2	14,929	-0.01%
2024/01/09	1	91.52	7	91.71	91.00	-6	15,123	-0.04%
2024/01/08	6	93.22	1	91.60	91.50	5	15,235	0.03%
2024/01/05	2	94.55	4	94.35	94.10	-2	15,400	-0.01%
2024/01/04	14	93.99	13.2	94.44	93.80	0.8	15,901	0.01%
2024/01/03	4.1	95.12	2	95.85	95.90	2.1	16,468	0.01%
2024/01/02	13.1	96.88	5	97.18	95.80	8.1	16,879	0.05%
2023/12/29	25.2	100.79	26	101.93	98.00	-0.8	16,973	0.00%
2023/12/28	21	106.33	5	106.80	106.50	16	16,790	0.10%
2023/12/27	47	104.16	58.3	104.30	106.50	-11.2	16,505	-0.07%
2023/12/26	38	99.01	37	99.17	99.00	1	15,713	0.01%
2023/12/25	0	0.00	6	98.37	97.30	-6	15,376	-0.04%
2023/12/22	53.2	97.40	30.2	96.87	97.10	23	15,220	0.15%
2023/12/21	3	93.43	8	94.70	94.90	-5	14,733	-0.03%
2023/12/20	6.1	94.72	4	94.35	93.20	2.1	14,532	0.01%
2023/12/19	8.1	95.39	6	95.63	96.00	2.1	14,283	0.01%
2023/12/18	8.1	98.31	11.3	99.28	98.60	-3.2	13,939	-0.02%
2023/12/15	6	96.40	9	96.90	96.20	-3	13,327	-0.02%
2023/12/14	14.1	95.46	13	93.20	94.10	1.1	12,871	0.01%
2023/12/13	2	95.30	8	95.41	94.20	-6	12,751	-0.05%
2023/12/12	4	94.95	4.1	94.59	94.50	-0.1	12,899	0.00%
2023/12/11	7	94.63	9.3	94.93	94.90	-2.3	13,012	-0.02%
2023/12/08	10	94.10	5	93.74	92.80	5	12,840	0.04%
2023/12/07	2.1	92.22	0.1	92.90	90.80	2.1	12,642	0.02%
2023/12/06	0.1	92.80	2.1	90.99	93.20	-2	12,616	-0.02%
2023/12/05	5	90.40	0	0.00	90.00	5	12,628	0.04%
2023/12/04	1	91.20	0	0.00	91.30	1	12,807	0.01%
2023/12/01	1.2	93.40	0	0.00	92.50	1.2	12,827	0.01%
2023/11/30	0	0.00	3	95.60	94.50	-3	12,799	-0.02%
2023/11/29	1	93.90	0	0.00	94.60	1	12,692	0.01%
2023/11/28	6	93.45	1.3	92.30	94.60	4.7	12,595	0.04%
2023/11/27	19.3	90.57	38.4	91.13	90.50	-19.1	12,468	-0.15%
2023/11/24	20.1	95.09	12	96.44	93.60	8.1	12,281	0.07%
2023/11/23	44.4	100.59	41	99.00	97.80	3.4	11,856	0.03%
2023/11/22	7	94.27	12	94.84	95.40	-5	11,103	-0.05%
2023/11/21	10	94.81	8	96.11	94.10	2	11,002	0.02%
2023/11/20	5	96.82	4	97.90	95.90	1	10,868	0.01%
2023/11/17	4	95.05	1	94.80	96.70	3	10,684	0.03%
2023/11/16	13	96.15	12	96.72	94.60	1	10,505	0.01%
2023/11/15	32.1	96.13	44.5	96.84	95.10	-12.4	10,204	-0.12%
2023/11/14	9	95.40	5.2	94.81	94.80	3.8	9,805	0.04%
2023/11/13	5	94.30	6	94.43	94.40	-1	9,481	-0.01%
2023/11/10	10.2	90.67	10	90.65	90.00	0.2	9,262	0.00%
2023/11/09	3	91.83	2	92.10	90.30	1	9,186	0.01%
2023/11/08	5	92.72	2	92.30	91.60	3	9,185	0.03%
2023/11/07	4	93.50	6	93.70	93.90	-2	9,080	-0.02%
2023/11/03	1	92.00	7	91.84	92.60	-6	8,903	-0.07%
2023/11/02	9	90.06	0	0.00	91.40	9	8,743	0.10%
2023/11/01	1	87.20	3	86.87	86.90	-2	8,490	-0.02%
2023/10/31	1.7	88.20	2	84.50	83.90	-0.3	8,387	0.00%
2023/10/30	0.3	87.00	2	87.30	86.30	-1.7	8,340	-0.02%
2023/10/27	2	85.60	2	86.20	85.60	0	8,296	0.00%
2023/10/26	1	87.60	0	0.00	86.80	1	8,238	0.01%
2023/10/25	5.2	91.46	4	93.18	91.00	1.2	8,206	0.01%
2023/10/24	0	0.00	2	91.40	92.80	-2	8,170	-0.02%
2023/10/23	2	93.80	3	94.53	93.20	-1	8,034	-0.01%
2023/10/20	2	94.05	6	94.55	93.90	-4	7,842	-0.05%
2023/10/19	8	92.59	6	91.58	92.00	2	7,676	0.03%
2023/10/18	1	92.00	0	0.00	92.80	1	7,555	0.01%
2023/10/17	5	94.96	4	94.30	93.30	1	7,316	0.01%
2023/10/16	5.5	94.91	8	94.30	93.90	-2.5	7,106	-0.04%
2023/10/13	5	96.98	4	96.80	97.20	1	6,938	0.01%
2023/10/12	27	95.49	23	96.02	97.10	4	6,667	0.06%
2023/10/11	28	95.68	15	96.41	93.70	13	6,107	0.21%
2023/10/06	9	93.32	17.2	92.53	94.40	-8.2	5,365	-0.15%
2023/10/05	24	87.17	19	87.55	86.70	5	4,757	0.11%
2023/10/04	26	87.45	15	87.55	86.70	11	4,523	0.24%
2023/10/03	6	86.73	8	89.43	90.00	-2	4,052	-0.05%
2023/09/26	1	82.30	0	0.00	81.50	1	3,628	0.03%
2023/09/22	8	83.50	7.1	82.65	83.90	0.9	3,658	0.02%
2023/09/21	3	83.17	4	83.00	83.10	-1	3,731	-0.03%
2023/09/20	1	85.00	1	84.00	83.80	0	3,726	0.00%
2023/09/19	1	85.90	1.3	85.15	85.30	-0.3	3,716	-0.01%
2023/09/18	2	87.35	1	87.20	86.50	1	3,687	0.03%
2023/09/15	2.3	86.75	10	87.94	88.00	-7.7	3,669	-0.21%
2023/09/14	5	84.48	2	84.40	84.40	3	3,468	0.09%
2023/09/11	1	82.60	1	81.60	81.40	0	3,421	0.00%
2023/09/07	0	0.00	3	82.70	82.60	-3	3,366	-0.09%
2023/09/06	1	80.00	3	79.70	79.10	-2	3,141	-0.06%
2023/09/05	0	0.00	5	77.78	78.00	-5	3,091	-0.16%
2023/09/04	6	76.78	1	75.80	75.90	5	3,127	0.16%
2023/09/01	1	74.50	1	75.60	75.90	0	3,179	0.00%
2023/08/31	0	0.00	3	74.70	74.60	-3	3,227	-0.09%
2023/08/30	3	72.20	0	0.00	74.00	3	3,237	0.09%
2023/08/17	1	69.10	1	69.80	71.50	0	4,649	0.00%
2023/08/14	0.1	68.40	0	0.00	68.30	0.1	5,012	0.00%
2023/08/10	0.1	74.70	0	0.00	74.30	0.1	5,432	0.00%
2023/08/09	0	0.00	3	76.90	76.30	-3	5,468	-0.05%
2023/07/31	3	78.53	4	79.25	78.00	-1	6,274	-0.02%
2023/07/28	3	79.70	6	79.20	78.70	-3	6,365	-0.05%
2023/07/27	1	77.30	2	75.50	77.30	-1	6,376	-0.02%
2023/07/25	5	75.76	0	0.00	75.60	5	6,422	0.08%
2023/07/24	1	75.10	0	0.00	75.10	1	6,526	0.02%
2023/07/21	2	77.00	0	0.00	77.50	2	6,553	0.03%
2023/07/20	0	0.00	1	78.10	78.40	-1	6,608	-0.02%
2023/07/18	2	77.60	0	0.00	77.60	2	6,699	0.03%
2023/07/17	2	77.30	3	78.70	79.10	-1	6,752	-0.01%
2023/07/14	2	77.70	1	78.20	77.70	1	6,804	0.01%
2023/07/13	0	0.00	1	79.10	78.10	-1	6,876	-0.01%
2023/07/12	2	79.10	2	79.40	78.40	0	6,990	0.00%
2023/07/11	2.1	79.64	1	78.30	79.30	1.1	7,184	0.02%
2023/07/10	1	76.90	0	0.00	76.70	1	7,530	0.01%
2023/07/07	1.1	78.00	0	0.00	77.40	1.1	8,160	0.01%
2023/07/06	2	80.45	0	0.00	80.40	2	8,835	0.02%
2023/07/05	0	0.00	1	80.70	80.50	-1	8,981	-0.01%
2023/07/04	1	81.00	0	0.00	81.30	1	9,253	0.01%
2023/07/03	0	0.00	1	81.70	81.50	-1	9,335	-0.01%
2023/06/30	0	0.00	2	82.60	82.10	-2	9,685	-0.02%
2023/06/29	3	82.43	1	81.50	81.70	2	9,764	0.02%
2023/06/27	1	81.20	0.5	82.00	80.00	0.5	9,680	0.01%
2023/06/21	1	83.60	0	0.00	83.50	1	9,704	0.01%
2023/06/20	1	87.80	0	0.00	85.80	1	9,637	0.01%
2023/06/19	0	0.00	1	90.30	88.10	-1	9,601	-0.01%
2023/06/16	7	89.37	8.1	89.24	89.50	-1.1	9,541	-0.01%
2023/06/15	1	88.10	1.1	88.18	88.10	-0.1	9,426	0.00%
2023/06/14	2	87.40	0	0.00	86.90	2	9,389	0.02%
2023/06/13	11	89.02	10	88.10	87.40	1	9,374	0.01%
2023/06/12	0	0.00	1	86.50	87.00	-1	9,333	-0.01%
2023/06/09	1	85.50	4.1	86.33	86.20	-3.1	9,311	-0.03%
2023/06/08	3	85.80	0.5	85.60	85.50	2.5	9,299	0.03%
2023/06/07	3	88.40	3	89.13	89.20	0	9,253	0.00%
2023/06/06	0	0.00	34	86.70	87.40	-34	9,200	-0.37%
2023/06/05	0	0.00	0	88.00	88.60	0	9,165	0.00%
2023/06/01	10	87.12	9	87.90	86.90	1	9,233	0.01%
2023/05/31	24	91.54	19.3	90.71	88.40	4.8	9,351	0.05%
2023/05/30	3	87.53	8	87.89	88.40	-5	8,932	-0.06%
2023/05/29	11	87.84	9.5	87.07	88.20	1.5	8,924	0.02%
2023/05/26	1	84.80	4	83.88	82.90	-3	8,674	-0.03%
2023/05/24	2.1	82.59	2	82.30	82.60	0.1	8,610	0.00%
2023/05/23	4	82.55	10	81.15	82.80	-6	8,640	-0.07%
2023/05/22	6	81.40	5	82.12	81.00	1	8,641	0.01%
2023/05/19	16	80.73	3	82.27	80.30	13	8,639	0.15%
2023/05/18	24	84.00	25	82.14	82.10	-1	8,575	-0.01%
2023/05/17	20	83.24	20	83.19	82.80	0	8,470	0.00%
2023/05/16	10	80.15	11	79.70	79.50	-1	8,189	-0.01%
2023/05/15	3	77.80	2	78.40	77.20	1	8,029	0.01%
2023/05/12	5	77.48	4	78.00	78.90	1	8,012	0.01%
2023/05/11	12	79.03	15	78.93	78.50	-3	7,903	-0.04%
2023/05/10	0	0.00	2	76.60	76.40	-2	7,560	-0.03%
2023/05/08	3	77.07	8	77.01	77.10	-5	7,487	-0.07%
2023/05/05	7	74.99	7	75.66	75.00	0	7,472	0.00%
2023/05/04	7.2	76.03	270	76.02	75.50	-262.8	7,669	-3.43%	大賣/鉅額交易
2023/05/03	3	77.83	2	78.20	77.30	1	7,660	0.01%
2023/05/02	1	80.00	0	0.00	80.30	1	7,633	0.01%
2023/04/28	8	81.58	11	81.48	81.00	-3	7,702	-0.04%
2023/04/27	16	79.67	15	79.89	79.20	1	7,606	0.01%
2023/04/26	15	78.01	3	79.23	78.60	12	7,507	0.16%
2023/04/25	12	80.11	2	83.65	79.60	10	7,458	0.13%
2023/04/24	14	83.22	2	83.45	83.10	12	7,392	0.16%
2023/04/21	9	83.58	14	83.29	82.90	-5	7,385	-0.07%
2023/04/20	20.3	87.28	0	0.00	85.20	20.3	7,404	0.27%
2023/04/19	52	88.28	3	87.20	87.50	49	7,393	0.66%
2023/04/18	48	89.50	0	0.00	88.50	48	7,363	0.65%
2023/04/17	39	89.72	5	88.98	90.20	34	7,372	0.46%
2023/04/14	60	89.21	6	89.97	88.30	54	7,251	0.74%
2023/04/13	14	91.44	2	90.85	89.30	12	7,066	0.17%
2023/04/12	18	92.23	20.2	92.99	95.40	-2.2	6,675	-0.03%
2023/04/11	99	89.90	31	90.17	90.40	68	6,027	1.13%
2023/04/10	7	84.00	3	83.53	83.40	4	5,275	0.08%
2023/04/07	13	84.35	10	84.27	84.00	3	5,117	0.06%
2023/04/06	1	81.80	0	0.00	81.70	1	4,834	0.02%
2023/03/31	5	85.10	14	86.51	83.30	-9	4,761	-0.19%
2023/03/30	1	81.50	5	80.46	79.50	-4	4,387	-0.09%
2023/03/24	0	81.00	2	81.50	81.30	-2	4,288	-0.05%
2023/03/22	1	79.70	0	0.00	79.80	1	4,221	0.02%
2023/03/16	1	75.90	1	75.80	76.00	0	4,209	0.00%
2023/03/15	1	77.80	3	78.13	77.30	-2	4,292	-0.05%
2023/03/14	1	76.40	1	76.90	77.00	0	4,350	0.00%
2023/03/13	3	76.33	4	76.20	77.50	-1	4,424	-0.02%
2023/03/10	3	77.50	7	77.26	77.20	-4	4,491	-0.09%
2023/03/09	1	79.40	1	79.70	79.20	0	4,553	0.00%
2023/03/07	2	79.40	1	79.20	79.00	1	4,603	0.02%
2023/03/06	4	80.88	14	80.96	80.30	-10	4,617	-0.22%
2023/03/03	28	78.83	27	77.87	81.50	1	4,709	0.02%
2023/03/02	21	75.55	11	75.74	75.30	10	4,504	0.22%
2023/03/01	0	75.90	2	75.20	75.30	-2	4,497	-0.04%
2023/02/24	2	80.90	3	79.87	78.90	-1	4,454	-0.02%
2023/02/23	6	83.10	7	83.30	83.50	-1	4,434	-0.02%
2023/02/22	13	82.15	12	82.48	82.00	1	4,662	0.02%
2023/02/21	9	83.03	39	83.60	83.90	-30	5,227	-0.57%
2023/02/20	0	82.30	0	0.00	82.90	0	5,457	0.00%
2023/02/17	2	81.00	0	0.00	80.70	2	5,453	0.04%
2023/02/16	9.1	79.91	7	79.01	81.10	2.1	5,428	0.04%
2023/02/15	7	77.53	7	78.24	77.90	0	5,561	0.00%
2023/02/14	4	78.10	5	77.54	78.30	-1	5,519	-0.02%
2023/02/13	1	77.10	2	76.95	76.70	-1	5,568	-0.02%
2023/02/10	1	79.40	1	79.90	78.60	0	5,608	0.00%
2023/02/09	3	79.67	6	79.83	79.40	-3	5,636	-0.05%
2023/02/08	1	80.30	1	80.50	80.40	0	5,649	0.00%
2023/02/07	6	79.78	4	79.70	79.70	2	5,645	0.04%
2023/02/06	8	79.89	9	80.06	79.60	-1	5,676	-0.02%
2023/02/03	1	82.20	1	82.70	81.50	0	5,641	0.00%
2023/02/02	13	80.71	8.1	81.61	82.70	4.9	5,594	0.09%
2023/02/01	6	77.50	8	77.83	79.00	-2	5,494	-0.04%
2023/01/31	4.2	76.89	5	76.30	77.80	-0.8	5,401	-0.02%
2023/01/30	3	75.43	2	74.40	76.40	1	5,323	0.02%
2023/01/17	1	71.90	2	71.50	72.50	-1	5,237	-0.02%
2023/01/13	0	0.00	5	71.90	71.00	-5	5,309	-0.09%
2023/01/12	1	72.90	0	0.00	72.20	1	5,361	0.02%
2023/01/11	1	73.00	0	0.00	72.90	1	5,391	0.02%
2023/01/09	1	71.90	7	71.93	72.00	-6	5,357	-0.11%
2023/01/06	1	71.20	0	0.00	71.00	1	5,343	0.02%
2023/01/05	3	70.20	9	70.27	69.30	-6	5,345	-0.11%
2023/01/04	4	68.08	1	68.30	68.20	3	5,307	0.06%
2023/01/03	17	67.11	16	66.00	67.40	1	5,384	0.02%
2022/12/30	3	65.77	3	65.93	65.00	0	5,408	0.00%
2022/12/29	3	65.23	3	64.10	65.50	0	5,502	0.00%
2022/12/28	4	65.60	4	66.15	64.50	0	5,798	0.00%
2022/12/23	8	64.95	10	64.55	66.20	-2	6,004	-0.03%
2022/12/22	5	67.20	5	66.30	66.20	0	6,016	0.00%
2022/12/20	5.2	69.63	5	70.16	66.70	0.2	6,045	0.00%
2022/12/19	7	69.63	5	69.86	70.10	2	6,068	0.03%
2022/12/15	5	70.70	5	71.16	71.00	0	6,109	0.00%
2022/12/14	2	71.50	4	71.40	71.10	-2	6,116	-0.03%
2022/12/12	4	69.10	4	69.90	69.70	0	6,104	0.00%
2022/12/09	6	70.30	5	70.44	69.80	1	6,104	0.02%
2022/12/08	4	69.70	2	69.90	69.60	2	6,106	0.03%
2022/12/07	4	71.60	3	69.80	69.50	1	6,099	0.02%
2022/12/06	3	74.37	0	0.00	72.50	3	6,032	0.05%
2022/12/05	5	76.76	7	77.29	76.30	-2	5,967	-0.03%
2022/12/02	6	75.87	1	76.70	76.10	5	5,958	0.08%
2022/12/01	5.1	75.34	12.1	74.83	75.00	-7	5,905	-0.12%
2022/11/30	4	72.68	5	72.92	72.90	-1	5,877	-0.02%
2022/11/29	6	71.65	5	71.64	71.50	1	5,948	0.02%
2022/11/28	6	72.88	9	72.86	72.80	-3	5,931	-0.05%
2022/11/25	25.1	73.27	26	73.81	72.60	-0.9	5,916	-0.02%
2022/11/24	3	76.10	2	76.30	76.90	1	5,713	0.02%
2022/11/23	1	75.00	0	0.00	75.10	1	5,706	0.02%
2022/11/22	2	74.90	1	75.00	74.50	1	5,738	0.02%
2022/11/21	5	76.98	1	75.80	75.50	4	5,732	0.07%
2022/11/18	25	78.46	15	77.74	77.30	10	5,687	0.18%
2022/11/17	47	77.81	41	77.75	78.80	6	5,449	0.11%
2022/11/16	8	75.50	8	74.95	78.20	0	4,874	0.00%
2022/11/15	2	70.60	3	71.17	71.10	-1	4,611	-0.02%
2022/11/14	1	70.80	1	71.70	70.60	0	4,618	0.00%
2022/11/11	13	71.22	15	71.15	71.10	-2	4,619	-0.04%
2022/11/10	0	0.00	1	67.60	68.00	-1	4,493	-0.02%
2022/11/09	1	67.90	0	0.00	67.80	1	4,664	0.02%
2022/11/08	5	67.18	3	67.23	66.50	2	4,761	0.04%
2022/11/07	33	66.12	32	66.72	66.40	1	4,790	0.02%
2022/11/04	5	64.30	5	65.30	65.60	0	4,774	0.00%
2022/11/03	0	0.00	1.1	64.27	65.00	-1.1	4,775	-0.02%
2022/11/02	8	61.85	11	62.67	63.60	-3	4,769	-0.06%
2022/11/01	2	62.60	2	63.25	62.20	0	4,755	0.00%
2022/10/31	1	62.90	2	63.25	62.40	-1	4,775	-0.02%
2022/10/28	17.1	62.67	15	61.47	62.40	2.1	4,779	0.04%
2022/10/27	8	64.38	9	64.80	65.50	-1	4,668	-0.02%
2022/10/26	3	64.30	0	0.00	63.70	3	4,718	0.06%
2022/10/25	4	65.35	4	65.50	63.90	0	4,773	0.00%
2022/10/24	14	67.09	17	67.45	65.20	-3	4,779	-0.06%
2022/10/21	7	66.44	1	66.80	65.10	6	4,787	0.13%
2022/10/20	1	66.60	0	0.00	67.60	1	4,789	0.02%
2022/10/19	1	67.50	2	66.20	65.60	-1	4,846	-0.02%
2022/10/18	2	67.50	0	0.00	67.50	2	4,834	0.04%
2022/10/17	0	0.00	2	63.30	66.00	-2	4,872	-0.04%
2022/10/14	4	64.90	2	64.70	64.60	2	4,999	0.04%
2022/10/13	0	0.00	3	63.40	60.50	-3	5,060	-0.06%
2022/10/12	13	63.42	7	62.99	63.50	6	5,071	0.12%
2022/10/11	0.1	63.50	4	64.25	63.10	-4	5,096	-0.08%
2022/10/07	0	69.00	4	68.88	68.50	-4	5,077	-0.08%
2022/10/06	3.2	70.48	3	70.47	70.10	0.2	5,125	0.00%
2022/10/05	3	69.53	6	69.50	71.50	-3	5,108	-0.06%
2022/10/04	6	70.00	6.1	68.48	70.40	-0.1	4,902	0.00%
2022/10/03	2	64.60	0	0.00	64.90	2	4,804	0.04%
2022/09/30	20	62.60	20	60.50	63.80	0	4,937	0.00%
2022/09/28	10	63.57	10	61.20	60.30	0	5,160	0.00%
2022/09/27	7	62.79	7.1	63.34	64.60	-0.1	5,367	0.00%
2022/09/23	7	67.20	7	67.66	67.10	0	5,785	0.00%
2022/09/22	7	66.09	13	66.23	67.80	-6	5,973	-0.10%
2022/09/21	1	67.80	1	67.70	67.80	0	6,012	0.00%
2022/09/20	2	68.80	2	69.50	69.10	0	6,079	0.00%
2022/09/19	2	69.45	3	69.57	68.80	-1	6,173	-0.02%
2022/09/16	0	70.70	0	0.00	70.00	0	6,316	0.00%
2022/09/14	4	71.40	4	70.75	71.60	0	6,651	0.00%
2022/09/13	5	72.90	5	73.22	72.30	0	6,813	0.00%
2022/09/12	5	71.98	5	72.40	72.00	0	6,959	0.00%
2022/09/08	1	69.90	1	67.90	71.10	0	7,043	0.00%
2022/09/07	2	69.20	2	69.80	69.00	0	7,130	0.00%
2022/09/06	1	72.30	3	71.30	70.10	-2	7,286	-0.03%
2022/09/05	4.1	73.65	2	73.15	72.00	2.1	7,391	0.03%
2022/09/02	4	77.40	4	77.85	76.20	0	7,353	0.00%
2022/09/01	2	77.70	3	77.40	77.50	-1	7,355	-0.01%
2022/08/31	0.1	78.80	0	0.00	79.60	0.1	7,426	0.00%
2022/08/29	1.1	79.30	0	0.00	78.80	1.1	7,428	0.01%
2022/08/26	6	83.60	1	82.80	82.80	5	7,448	0.07%
2022/08/25	5	82.24	4	81.20	82.30	1	7,486	0.01%
2022/08/23	2	79.80	2	80.40	81.00	0	7,740	0.00%
2022/08/22	0	82.70	0	0.00	81.20	0	7,891	0.00%
2022/08/19	2	83.10	3	83.50	83.10	-1	7,889	-0.01%
2022/08/18	8	82.06	9	81.63	82.80	-1	7,910	-0.01%
2022/08/17	3	82.20	9	82.18	82.50	-6	7,902	-0.08%
2022/08/16	10	84.32	3	85.00	82.90	7	8,001	0.09%
2022/08/15	7	81.70	6.2	81.95	84.20	0.8	7,872	0.01%
2022/08/12	2	79.30	1	79.34	80.00	1	7,777	0.01%
2022/08/11	2	77.70	2	78.00	77.00	0	7,792	0.00%
2022/08/10	0.1	77.31	0	0.00	76.50	0.1	7,955	0.00%
2022/08/08	5	77.30	6	77.92	78.00	-1	8,061	-0.01%
2022/08/05	8	79.89	5	80.60	79.60	3	8,109	0.04%
2022/08/04	2	76.85	2	76.15	77.80	0	8,163	0.00%
2022/08/03	0	78.80	0	0.00	77.40	0	8,206	0.00%
2022/08/02	10.1	79.50	0	0.00	79.50	10.1	8,304	0.12%
2022/08/01	10	80.51	1	81.90	82.20	9	8,384	0.11%
2022/07/28	1.1	82.07	0.1	81.50	80.80	1	8,610	0.01%
2022/07/27	0	81.20	0	0.00	82.40	0	8,678	0.00%
2022/07/26	20.1	83.00	0	0.00	81.90	20.1	8,798	0.23%
2022/07/25	0	86.00	5	85.80	85.60	-5	8,920	-0.06%
2022/07/22	0	87.60	0	0.00	87.00	0	9,113	0.00%
2022/07/20	1	84.90	12	84.38	84.00	-11	9,196	-0.12%
2022/07/19	1	82.40	7	82.67	82.80	-6	9,297	-0.06%
2022/07/18	1	83.00	1	83.00	82.60	0	9,398	0.00%
2022/07/15	0	80.04	3	80.60	80.40	-3	9,592	-0.03%
2022/07/14	1	79.10	1	79.60	80.20	0	9,771	0.00%
2022/07/13	3	78.13	2.1	78.63	77.50	0.9	9,966	0.01%
2022/07/12	1	76.70	0	0.00	76.00	1	10,015	0.01%
2022/07/08	5	81.68	13	80.75	82.20	-8	10,086	-0.08%
2022/07/07	11	79.50	0	0.00	79.20	11	10,103	0.11%
2022/07/06	9	79.59	11	77.49	76.90	-2	10,163	-0.02%
2022/07/05	3	79.73	2	77.65	80.30	1	10,364	0.01%
2022/07/04	3	76.70	5	77.44	76.60	-2	10,261	-0.02%
2022/07/01	3	79.60	3	77.77	74.10	0	10,284	0.00%
2022/06/30	5.1	90.08	7	89.80	88.80	-1.9	10,065	-0.02%
2022/06/29	1	98.30	1	96.40	96.40	0	9,984	0.00%
2022/06/28	2	100.60	1	98.90	98.90	1	10,019	0.01%
2022/06/27	3	102.50	3	102.50	101.50	0	10,126	0.00%
2022/06/24	1	100.00	2	100.25	99.50	-1	10,231	-0.01%
2022/06/23	6.2	96.80	4	97.35	97.40	2.2	10,307	0.02%
2022/06/22	5	97.34	6	98.67	95.70	-1	10,628	-0.01%
2022/06/21	6	100.78	7	99.34	103.00	-1	11,029	-0.01%
2022/06/20	2.1	99.03	0	0.00	95.10	2.1	11,328	0.02%
2022/06/17	0.1	102.50	1	103.50	102.50	-1	11,562	-0.01%
2022/06/16	0	0.00	1	111.00	104.50	-1	11,948	-0.01%
2022/06/15	1.1	110.27	0	0.00	108.00	1.1	13,104	0.01%
2022/06/14	3.1	110.06	2	107.50	110.00	1.1	13,672	0.01%
2022/06/13	3	111.00	0	0.00	112.00	3	13,762	0.02%
2022/06/10	0	115.50	0	0.00	115.50	0	13,981	0.00%
2022/06/09	13	117.12	11	118.55	117.00	2	14,163	0.01%
2022/06/08	0	122.00	0	0.00	120.50	0	14,185	0.00%
2022/06/07	1	120.00	0	0.00	121.00	1	14,437	0.01%
2022/06/06	10	119.50	14	121.46	121.50	-4	14,772	-0.03%
2022/06/02	3	123.17	1	123.00	122.50	2	15,282	0.01%
2022/06/01	7	126.50	6	126.92	125.00	1	15,673	0.01%
2022/05/31	15	124.00	19	124.08	124.00	-4	16,283	-0.02%
2022/05/30	10	121.50	11.2	121.20	123.00	-1.2	17,589	-0.01%
2022/05/26	15.1	115.60	5	114.50	114.00	10.1	17,874	0.06%
2022/05/25	0.1	116.00	0	0.00	116.00	0.1	17,954	0.00%
2022/05/24	13	116.31	12	115.88	114.00	1	18,134	0.01%
2022/05/19	0.1	118.91	16	117.06	119.50	-15.9	18,747	-0.08%
2022/05/18	15	122.87	6	124.08	121.00	9	19,272	0.05%
2022/05/17	5	121.00	0	0.00	121.00	5	19,361	0.03%
2022/05/16	3	120.67	3	118.83	117.00	0	19,571	0.00%
2022/05/13	1	117.00	1	118.00	119.00	0	19,507	0.00%
2022/05/12	1.1	117.45	2	117.25	115.00	-0.9	19,454	0.00%
2022/05/11	3	117.50	2	117.00	117.00	1	19,382	0.01%
2022/05/10	3	119.33	5	117.50	120.00	-2	19,310	-0.01%
2022/05/09	5.1	118.80	4	117.38	116.00	1.1	19,198	0.01%
2022/05/06	1	122.50	0	0.00	123.50	1	19,095	0.01%
2022/05/05	1	125.00	2	126.25	126.50	-1	19,026	-0.01%
2022/05/04	1	122.51	1	124.00	121.50	0	18,865	0.00%
2022/05/03	3	121.50	3	121.33	121.00	0	18,774	0.00%
2022/04/29	47	127.93	48	126.55	125.00	-1	18,676	-0.01%
2022/04/28	4	124.50	2	124.75	124.50	2	18,491	0.01%
2022/04/27	13.1	118.68	12	115.75	121.00	1.1	18,314	0.01%
2022/04/26	12	122.54	12	123.04	122.00	0	18,132	0.00%
2022/04/25	4.1	122.90	1	120.50	121.50	3.1	18,061	0.02%
2022/04/22	5	129.10	5	129.50	130.50	0	17,913	0.00%
2022/04/21	9	130.67	12	128.38	133.00	-3	17,886	-0.02%
2022/04/20	5	123.60	6	124.25	124.50	-1	17,748	-0.01%
2022/04/19	22.1	125.01	14	127.54	122.50	8.1	17,593	0.05%
2022/04/18	7.1	129.86	6	129.58	129.00	1.1	17,419	0.01%
2022/04/15	3.1	133.81	1	134.00	132.00	2.1	17,359	0.01%
2022/04/14	3	135.66	0	0.00	133.50	3	17,365	0.02%
2022/04/13	4	133.13	1	133.50	133.00	3	17,319	0.02%
2022/04/12	1.1	132.88	1	133.50	133.00	0.1	17,198	0.00%
2022/04/11	3.3	143.38	14	138.68	135.50	-10.7	17,021	-0.06%
2022/04/08	6.2	150.36	3	150.00	150.50	3.2	16,700	0.02%
2022/04/07	9.2	153.83	8	157.13	149.00	1.2	16,589	0.01%
2022/04/06	13.1	160.18	13	156.62	160.50	0.1	16,406	0.00%
2022/04/01	24	158.90	21	159.88	159.00	3	16,356	0.02%
2022/03/31	9	162.11	10	162.15	161.00	-1	16,272	-0.01%
2022/03/30	3	168.17	7	167.64	165.00	-4	16,271	-0.02%
2022/03/29	4	165.63	2	164.75	165.00	2	16,223	0.01%
2022/03/28	5	160.30	3	159.67	165.50	2	16,260	0.01%
2022/03/25	24	164.48	20	165.83	163.00	4	16,180	0.02%
2022/03/24	30	177.00	31	174.47	171.50	-1	15,809	-0.01%
2022/03/23	9	177.67	12	176.88	178.00	-3	15,302	-0.02%
2022/03/22	6.1	170.24	8	172.69	178.00	-2	14,991	-0.01%
2022/03/21	25	175.58	12	178.08	173.50	13	14,718	0.09%
2022/03/18	36	177.56	39	176.60	176.50	-3	14,344	-0.02%
2022/03/17	2	169.75	18.3	169.06	174.00	-16.3	13,091	-0.12%
2022/03/16	12.2	157.42	14	157.61	158.50	-1.8	12,472	-0.01%
2022/03/15	7.1	157.43	4	157.13	153.50	3.1	12,314	0.02%
2022/03/14	15	162.73	3	160.83	164.00	12	12,172	0.10%
2022/03/11	7.2	157.02	6	158.50	157.50	1.2	12,204	0.01%
2022/03/10	5	159.80	3	159.33	158.50	2	12,308	0.02%
2022/03/09	8	157.50	8	159.63	153.50	0	12,373	0.00%
2022/03/08	8	157.50	6.2	159.32	157.00	1.8	12,531	0.01%
2022/03/07	20.2	162.21	18	162.69	162.00	2.2	12,232	0.02%
2022/03/04	35	172.23	32.2	171.90	169.00	2.8	11,928	0.02%
2022/03/03	16	169.19	22.4	171.91	171.50	-6.4	11,303	-0.06%
2022/03/02	13	153.04	17	154.68	160.00	-4	10,054	-0.04%
2022/03/01	2	147.50	4	148.25	148.50	-2	9,749	-0.02%
2022/02/25	1	143.50	2	147.50	143.50	-1	9,824	-0.01%
2022/02/24	8.6	142.87	4	144.75	141.50	4.6	9,881	0.05%
2022/02/23	13.1	152.46	10	151.70	151.00	3.1	10,236	0.03%
2022/02/22	12	154.58	9	155.28	151.50	3	10,368	0.03%
2022/02/21	26	162.54	22	163.57	161.00	4	10,231	0.04%
2022/02/18	18	159.69	17	159.42	162.50	1	10,224	0.01%
2022/02/17	9	153.28	9	153.78	151.50	0	9,904	0.00%
2022/02/16	5	152.40	13	153.65	155.50	-8	9,991	-0.08%
2022/02/15	3	142.50	3	143.83	141.50	0	10,092	0.00%
2022/02/11	0	0.00	1	148.00	147.00	-1	10,937	-0.01%
2022/02/10	1	147.00	1	148.50	148.50	0	11,265	0.00%
2022/02/08	1	146.00	0	0.00	146.00	1	11,481	0.01%
2022/02/07	7	139.14	7	140.36	143.00	0	11,584	0.00%
2022/01/26	0.1	137.50	10	141.50	141.00	-10	11,768	-0.08%
2022/01/25	1.2	138.42	1	141.00	137.00	0.2	12,210	0.00%
2022/01/24	0	0.00	0	139.00	140.50	0	12,678	0.00%
2022/01/21	2	142.25	2	139.25	139.00	0	13,031	0.00%
2022/01/20	1.1	144.45	1	146.00	146.00	0.1	13,503	0.00%
2022/01/19	1	144.00	1	146.00	144.50	0	13,633	0.00%
2022/01/17	0	0.00	1	147.50	150.00	-1	14,101	-0.01%
2022/01/13	1	146.50	1	144.50	144.50	0	14,534	0.00%
2022/01/12	1	148.50	2	147.25	148.50	-1	14,498	-0.01%
2022/01/11	2.3	147.97	0	0.00	145.00	2.3	14,569	0.02%
2022/01/10	0.1	152.50	0	0.00	152.00	0.1	14,535	0.00%
2022/01/07	2.1	149.02	2	149.25	148.50	0.1	14,682	0.00%
2022/01/06	1	158.00	0	0.00	155.00	1	14,744	0.01%
2022/01/04	2	164.50	0	0.00	161.50	2	14,915	0.01%
2022/01/03	2	164.50	3	163.83	164.50	-1	15,049	-0.01%
2021/12/30	0	0.00	1	165.50	165.00	-1	15,181	-0.01%
2021/12/29	2	163.50	2	163.00	163.00	0	15,371	0.00%
2021/12/24	10	168.65	10	166.10	165.50	0	16,183	0.00%
2021/12/22	9	169.09	3	165.50	165.00	6	16,277	0.04%
2021/12/21	0	0.00	3	166.50	164.50	-3	16,226	-0.02%
2021/12/17	1	162.00	0	0.00	163.50	1	16,348	0.01%
2021/12/16	1	165.00	1	166.50	167.50	0	16,456	0.00%
2021/12/15	0	0.00	5	159.90	161.00	-5	16,484	-0.03%
2021/12/14	2.2	154.99	0	0.00	154.00	2.2	16,523	0.01%
2021/12/13	1.1	159.50	2	161.00	160.00	-1	16,597	-0.01%
2021/12/10	7.1	160.13	7	159.86	159.00	0.1	16,904	0.00%
2021/12/09	3	165.67	1	167.50	164.50	2	16,928	0.01%
2021/12/08	6	167.00	6	167.17	164.00	0	17,062	0.00%
2021/12/07	6.1	167.74	3	167.50	166.00	3.1	17,168	0.02%
2021/12/06	2	174.00	3.1	172.74	173.00	-1.1	17,134	-0.01%
2021/12/03	7	171.14	7.1	172.13	171.00	-0.1	17,146	0.00%
2021/12/02	12.2	170.00	13.3	170.72	167.00	-1.1	17,226	-0.01%
2021/12/01	3.3	167.00	8.3	165.39	167.50	-5	16,882	-0.03%
2021/11/30	4	160.75	3	163.00	161.00	1	16,847	0.01%
2021/11/29	2	149.75	3.5	151.07	156.00	-1.5	17,080	-0.01%
2021/11/26	2.1	157.90	5	157.30	155.50	-2.9	17,360	-0.02%
2021/11/25	7	161.07	7	159.79	158.50	0	17,456	0.00%
2021/11/24	12.2	160.99	11	160.27	162.00	1.2	17,501	0.01%
2021/11/23	10	161.15	18	161.56	161.00	-8	17,568	-0.05%
2021/11/22	11.1	165.91	32.1	166.39	165.00	-21	17,742	-0.12%
2021/11/19	9.3	158.52	7	158.00	157.00	2.3	17,541	0.01%
2021/11/18	4	165.50	1	165.50	164.00	3	17,641	0.02%
2021/11/17	19.1	165.41	15	163.90	165.00	4.1	17,841	0.02%
2021/11/16	0	0.00	9	162.67	163.50	-9	18,130	-0.05%
2021/11/15	12	161.46	0	0.00	158.00	12	18,522	0.06%
2021/11/12	3	158.50	1	157.00	156.50	2	19,245	0.01%
2021/11/11	16	161.06	21.6	157.25	155.00	-5.6	19,449	-0.03%
2021/11/10	9	146.94	7	147.50	151.50	2	19,775	0.01%
2021/11/09	5.2	147.35	12	146.54	148.50	-6.8	20,183	-0.03%
2021/11/08	1	141.00	4	139.50	139.00	-3	20,294	-0.01%
2021/11/05	4	143.63	6.2	143.20	144.50	-2.2	20,862	-0.01%
2021/11/04	2	141.00	0	0.00	141.50	2	21,186	0.01%
2021/11/03	2	142.75	9.1	142.91	144.00	-7.1	21,558	-0.03%
2021/11/02	7	146.43	5	149.90	143.00	2	21,513	0.01%
2021/11/01	26.1	147.92	24	147.21	147.50	2.1	21,303	0.01%
2021/10/29	17.2	144.28	16	142.81	142.50	1.2	21,128	0.01%
2021/10/28	5	141.70	7	143.07	142.50	-2	20,966	-0.01%
2021/10/27	3	133.50	5	134.90	134.50	-2	20,899	-0.01%
2021/10/26	9	132.61	2	130.80	130.50	7	21,149	0.03%
2021/10/25	6	131.08	8	130.64	132.00	-2	21,707	-0.01%
2021/10/22	2	127.50	1.2	124.10	128.00	0.8	22,361	0.00%
2021/10/21	12	124.46	2.1	125.48	123.00	9.9	23,211	0.04%
2021/10/20	3	120.67	3	120.83	120.00	0	23,493	0.00%
2021/10/19	1	122.00	0.2	120.50	121.00	0.8	25,066	0.00%
2021/10/15	1	118.50	2	119.50	118.00	-1	27,347	0.00%
2021/10/14	1	116.50	1	115.00	116.50	0	28,322	0.00%
2021/10/13	12	112.96	7	112.71	111.50	5	28,502	0.02%
2021/10/12	1	116.50	1	117.00	117.00	0	28,564	0.00%
2021/10/08	1.1	125.16	4	119.50	119.50	-2.9	28,733	-0.01%
2021/10/07	2	125.00	3.1	122.52	123.00	-1.1	28,944	0.00%
2021/10/06	15	118.00	15	118.17	117.50	0	29,236	0.00%
2021/10/05	2.1	116.76	2.1	116.76	119.50	0	29,528	0.00%
2021/10/04	7.1	116.99	6	115.17	113.00	1.1	29,546	0.00%
2021/10/01	1.1	126.23	3	122.83	122.50	-1.9	29,663	-0.01%
2021/09/30	1	127.00	2	130.27	131.00	-1	30,246	0.00%
2021/09/29	2.1	127.98	2	129.00	129.00	0.1	30,977	0.00%
2021/09/28	6	134.42	4	134.75	132.50	2	32,629	0.01%
2021/09/27	5	136.40	3.1	135.66	136.00	1.9	33,739	0.01%
2021/09/24	2.1	128.85	2.1	132.38	132.00	0	34,646	0.00%
2021/09/23	2	128.25	1	126.50	127.00	1	35,414	0.00%
2021/09/22	17	132.79	18.1	130.81	130.00	-1.1	35,954	0.00%
2021/09/17	3	128.50	1.2	131.67	133.00	1.8	37,050	0.00%
2021/09/16	3	127.33	7	127.43	128.00	-4	38,257	-0.01%
2021/09/15	4.6	125.42	1.1	125.21	126.00	3.5	38,955	0.01%
2021/09/14	1.1	135.82	11	133.95	132.50	-9.9	38,952	-0.03%
2021/09/13	2	141.75	0	0.00	137.00	2	38,962	0.01%
2021/09/10	3	135.67	3	137.50	141.00	0	39,056	0.00%
2021/09/09	2	133.50	3	136.67	138.00	-1	38,969	0.00%
2021/09/08	0	0.00	1	134.00	134.00	-1	38,931	0.00%
2021/09/07	9.5	131.61	7	134.00	133.50	2.5	38,964	0.01%
2021/09/06	3	137.17	3	138.83	136.50	0	38,825	0.00%
2021/09/03	7	140.57	5	139.70	139.00	2	38,888	0.01%
2021/09/02	17.4	143.25	15.1	144.08	140.00	2.3	38,937	0.01%
2021/09/01	5	142.90	9.1	143.35	148.00	-4.1	38,896	-0.01%
2021/08/31	12	139.79	8	141.94	140.00	4	38,843	0.01%
2021/08/30	2	138.75	1	139.50	139.50	1	39,138	0.00%
2021/08/27	4	138.50	3	139.50	139.00	1	39,411	0.00%
2021/08/26	16.2	141.73	11	142.77	140.00	5.2	39,495	0.01%
2021/08/25	14	140.82	11	142.00	142.00	3	39,566	0.01%
2021/08/24	25	139.04	26	138.65	135.50	-1	40,059	0.00%
2021/08/23	4	139.50	4	138.63	140.00	0	40,213	0.00%
2021/08/20	27	132.07	26	133.87	133.00	1	40,683	0.00%
2021/08/19	31.2	136.65	32	132.31	130.50	-0.8	40,705	0.00%
2021/08/18	12.2	134.52	15	134.90	143.00	-2.8	41,179	-0.01%
2021/08/17	24.2	140.67	23	136.72	132.50	1.2	41,023	0.00%
2021/08/16	11.1	140.84	11	139.86	143.50	0.1	41,087	0.00%
2021/08/13	42.3	142.75	31	144.31	140.50	11.3	40,593	0.03%
2021/08/12	30.2	157.31	34	157.71	156.00	-3.8	40,534	-0.01%
2021/08/11	56.1	164.33	43.5	160.70	160.00	12.7	40,888	0.03%
2021/08/10	21	171.14	21	173.24	173.00	0	40,474	0.00%
2021/08/09	22.4	172.09	24	172.06	170.00	-1.6	40,505	0.00%
2021/08/06	11.2	183.68	8	181.56	182.50	3.2	40,913	0.01%
2021/08/05	11.1	182.62	14.3	184.30	185.00	-3.2	41,731	-0.01%
2021/08/04	8	186.13	13.1	184.85	182.00	-5.1	42,340	-0.01%
2021/08/03	3	185.83	1	185.50	185.50	2	42,249	0.00%
2021/08/02	19.2	187.51	9	185.22	183.00	10.2	42,628	0.02%
2021/07/30	16	183.00	11	186.59	180.50	5	42,590	0.01%
2021/07/29	38	177.29	45.2	179.76	188.50	-7.2	42,758	-0.02%
2021/07/28	47.2	180.48	21.5	179.93	175.00	25.7	42,512	0.06%
2021/07/27	13.3	205.07	17.4	202.64	194.00	-4.1	42,076	-0.01%
2021/07/26	22	203.36	22.1	202.09	201.50	-0.1	41,419	0.00%
2021/07/23	20.2	205.34	30.5	203.38	197.00	-10.3	41,083	-0.03%
2021/07/22	11.3	189.08	25	188.20	196.50	-13.7	39,927	-0.03%
2021/07/21	26.5	181.47	30.4	181.03	179.00	-3.9	38,802	-0.01%
2021/07/20	31.5	176.06	13	176.27	173.00	18.5	37,735	0.05%
2021/07/19	23.1	161.55	24	165.90	172.50	-0.9	36,614	0.00%
2021/07/16	6	164.08	6	166.17	163.50	0	36,415	0.00%
2021/07/15	4	164.38	0	0.00	164.50	4	36,323	0.01%
2021/07/14	31	159.82	31.7	162.29	159.00	-0.7	36,166	0.00%
2021/07/13	2	171.50	6	167.83	162.00	-4	35,852	-0.01%
2021/07/12	10.5	168.77	11.1	171.55	171.00	-0.7	35,506	0.00%
2021/07/09	10	166.70	0	168.00	164.50	10	35,077	0.03%
2021/07/08	10	169.25	21	167.90	166.00	-11	34,874	-0.03%
2021/07/07	32.1	165.02	25	170.24	165.00	7.1	35,149	0.02%
2021/07/06	52	173.97	46	173.91	172.50	6	35,027	0.02%
2021/07/05	64.5	183.44	52.3	179.06	170.00	12.2	35,270	0.03%
2021/07/02	16.1	165.89	32.7	163.09	174.00	-16.6	34,121	-0.05%
2021/07/01	17.2	167.46	12	165.03	158.50	5.1	33,859	0.02%
2021/06/30	15	161.27	19.1	159.44	163.00	-4.1	33,203	-0.01%
2021/06/29	8	155.13	10.1	154.79	154.00	-2.1	32,843	-0.01%
2021/06/28	37	154.65	35	154.41	154.00	2	32,911	0.01%
2021/06/25	16	142.88	33.1	141.92	146.50	-17.1	32,506	-0.05%
2021/06/24	33.2	134.53	28	135.32	136.00	5.2	31,619	0.02%
2021/06/23	508	127.02	512	128.01	133.00	-4	30,984	-0.01%	大買/大賣/
2021/06/22	7	122.57	7	122.07	121.00	0	31,097	0.00%
2021/06/21	7	121.29	1.5	124.83	120.50	5.5	31,263	0.02%
2021/06/18	0	129.50	1	129.50	129.00	-1	31,803	0.00%
2021/06/17	4	130.48	5	128.30	131.50	-1	31,874	0.00%
2021/06/16	7	133.07	8	130.25	129.50	-1	31,976	0.00%
2021/06/15	3	133.00	3	134.33	136.00	0	32,598	0.00%
2021/06/11	8	133.38	7	132.57	131.00	1	32,521	0.00%
2021/06/10	16	134.38	15	132.27	132.00	1	33,066	0.00%
2021/06/09	28	131.71	31	131.16	131.50	-3	33,186	-0.01%
2021/06/08	9	134.50	11.2	133.34	130.50	-2.2	33,157	-0.01%
2021/06/07	12.5	135.64	14	135.54	135.50	-1.5	33,082	0.00%
2021/06/04	6	137.75	8	135.88	139.00	-2	32,754	-0.01%
2021/06/03	14.1	135.50	12	135.63	135.50	2.1	32,674	0.01%
2021/06/02	6	136.00	6	135.58	134.50	0	32,743	0.00%
2021/06/01	29	139.81	30	139.40	136.50	-1	32,623	0.00%
2021/05/31	14.1	135.60	15	134.97	134.00	-0.9	32,109	0.00%
2021/05/28	37.3	133.52	25	134.30	135.00	12.3	32,079	0.04%
2021/05/27	22	127.77	27	128.96	126.50	-5	31,786	-0.02%
2021/05/26	33	130.41	27	129.94	126.00	6	31,719	0.02%
2021/05/25	28	123.55	23	125.17	128.50	5	31,670	0.02%
2021/05/24	16	109.47	27	114.07	117.00	-11	31,912	-0.03%
2021/05/21	12	103.50	15	104.37	106.50	-3	32,155	-0.01%
2021/05/20	7	104.79	17	109.38	101.50	-10	31,940	-0.03%
2021/05/19	31	111.02	24	109.96	112.50	7	31,854	0.02%
2021/05/18	1	102.00	4	102.00	107.00	-3	31,891	-0.01%
2021/05/17	5	98.18	6	103.75	97.70	-1	32,241	0.00%
2021/05/14	34	113.19	13	114.19	108.50	21	31,922	0.07%
2021/05/13	14	115.46	17	113.03	115.00	-3	31,103	-0.01%
2021/05/12	5	119.80	3	115.33	112.00	2	30,227	0.01%
2021/05/11	8	124.50	5	126.00	124.00	3	29,540	0.01%
2021/05/10	15	141.47	14	140.79	137.50	1	29,435	0.00%
2021/05/07	4	132.50	4	133.50	139.50	0	28,925	0.00%
2021/05/06	23	128.83	23	126.41	127.00	0	28,709	0.00%
2021/05/05	34	137.37	33	131.65	123.00	1	28,203	0.00%
2021/05/04	6	140.58	1.4	142.86	136.50	4.6	27,815	0.02%
2021/05/03	3	158.00	3.5	154.29	151.50	-0.5	27,521	0.00%
2021/04/29	15.3	170.06	16	168.06	168.00	-0.7	27,241	0.00%
2021/04/28	19	165.50	17	165.82	165.00	2	27,134	0.01%
2021/04/27	0	0.00	3	161.00	164.50	-3	26,958	-0.01%
2021/04/26	1	159.00	0	0.00	161.50	1	27,069	0.00%
2021/04/22	3	152.83	1	155.00	145.00	2	27,692	0.01%
2021/04/21	2	148.25	1	149.50	153.00	1	28,505	0.00%
2021/04/20	1	147.00	1	147.00	147.00	0	28,550	0.00%
2021/04/19	1	141.00	3	141.50	142.00	-2	28,673	-0.01%
2021/04/16	2	141.75	3	140.67	139.50	-1	28,936	0.00%
2021/04/15	4	133.50	7	134.29	137.00	-3	29,104	-0.01%
2021/04/14	1	140.50	21	134.43	138.00	-20	29,421	-0.07%
2021/04/13	12	144.83	13	143.31	137.50	-1	29,575	0.00%
2021/04/12	25	136.30	26	137.71	137.00	-1	29,131	0.00%
2021/04/09	31	137.29	42	136.37	131.50	-11	28,986	-0.04%
2021/04/08	25	130.68	23	133.09	136.00	2	28,283	0.01%
2021/04/07	25	121.70	57	121.64	124.00	-32	28,316	-0.11%
2021/04/06	10	113.30	8	111.94	116.00	2	28,187	0.01%
2021/04/01	10	107.55	10	106.95	105.50	0	28,751	0.00%
2021/03/31	44	104.68	30	106.30	104.00	14	28,576	0.05%
2021/03/30	15	100.04	10	99.79	101.50	5	28,154	0.02%
2021/03/29	13	96.50	22	96.44	95.70	-9	27,520	-0.03%
2021/03/26	40	92.25	52	92.07	93.70	-12	27,331	-0.04%
2021/03/25	48	91.73	12	92.38	90.60	36	27,332	0.13%
2021/03/24	32	95.88	31	96.39	95.30	1	27,472	0.00%
2021/03/23	34	97.47	23	98.55	95.30	11	27,384	0.04%
2021/03/22	14	94.34	15	93.89	93.80	-1	26,705	0.00%
2021/03/19	11	93.43	9.5	93.41	93.70	1.5	26,856	0.01%
2021/03/18	58	94.72	35	94.10	94.00	23	26,880	0.09%
2021/03/17	13	89.32	15	89.77	90.00	-2	26,435	-0.01%
2021/03/16	29	90.80	44	91.26	89.50	-15	26,542	-0.06%
2021/03/15	12	90.01	18	87.43	90.10	-6	26,602	-0.02%
2021/03/12	18	87.18	10	88.61	86.70	8	26,703	0.03%
2021/03/11	19	87.69	28	87.67	89.00	-9	27,580	-0.03%
2021/03/10	26	84.86	24	86.47	84.50	2	28,013	0.01%
2021/03/09	20	85.83	23	86.12	85.10	-3	28,215	-0.01%
2021/03/08	36	87.58	65	88.46	86.20	-29	28,994	-0.10%
2021/03/05	13	86.24	9	86.52	87.00	4	29,820	0.01%
2021/03/04	38	88.39	36	89.55	87.80	2	29,933	0.01%
2021/03/03	42	88.38	46	87.19	90.60	-4	29,980	-0.01%
2021/03/02	83	92.36	34	91.96	86.80	49	30,062	0.16%
2021/02/26	39	90.77	42	90.80	91.40	-3	29,945	-0.01%
2021/02/25	24	91.85	25.5	92.62	90.60	-1.5	30,326	0.00%
2021/02/24	28.5	93.10	35	92.44	92.10	-6.5	30,487	-0.02%
2021/02/23	15.1	84.78	46	83.17	86.00	-30.9	29,911	-0.10%
2021/02/22	0	0.00	5	81.26	82.30	-5	29,065	-0.02%
2021/02/19	5	74.34	2	73.85	74.90	3	28,805	0.01%
2021/02/18	57	71.24	28	71.98	72.60	29	28,339	0.10%
2021/02/17	6	68.53	5	68.24	69.10	1	27,549	0.00%
2021/02/05	13	62.79	19	62.77	62.90	-6	26,889	-0.02%
2021/02/04	20	61.85	23	62.36	62.30	-3	26,811	-0.01%
2021/02/03	7	61.50	2	61.70	61.50	5	26,732	0.02%
2021/01/28	10	59.90	12	59.25	59.00	-2	26,521	-0.01%
2021/01/27	2	62.00	0	0.00	61.90	2	26,408	0.01%
2021/01/26	4	62.60	8	62.64	62.50	-4	26,334	-0.02%
2021/01/25	3.2	61.86	1	63.00	63.50	2.2	26,208	0.01%
2021/01/22	4	62.90	0	0.00	63.00	4	26,023	0.02%
2021/01/21	17	62.75	14	62.08	63.00	3	25,907	0.01%
2021/01/20	9	65.07	2	62.45	61.90	7	25,707	0.03%
2021/01/19	6	67.77	1	68.10	65.30	5	25,404	0.02%
2021/01/18	56	66.03	57	65.64	66.10	-1	25,198	0.00%
2021/01/15	15.1	65.91	17	67.31	66.00	-1.9	24,967	-0.01%
2021/01/14	26.1	68.05	35	67.55	69.50	-8.9	24,560	-0.04%
2021/01/13	0	0.00	3	62.77	64.20	-3	23,805	-0.01%
2021/01/12	3	63.80	1	64.90	61.90	2	23,653	0.01%
2021/01/11	21	64.25	16	64.69	64.20	5	23,474	0.02%
2021/01/08	3	63.30	1	62.80	63.50	2	23,227	0.01%
2021/01/07	8	64.28	9	64.08	64.30	-1	23,033	0.00%
2021/01/06	6	62.60	17	62.70	61.60	-11	22,772	-0.05%
2021/01/05	7	64.54	13	64.38	63.40	-6	22,621	-0.03%
2021/01/04	9	65.49	12	66.30	66.00	-3	22,408	-0.01%
2020/12/31	12	64.68	11	64.55	64.70	1	21,919	0.00%
2020/12/30	25	65.00	24	64.90	63.70	1	21,457	0.00%
2020/12/29	24	63.37	10	64.48	62.10	14	20,765	0.07%
2020/12/28	18	64.64	44	65.22	65.80	-26	19,867	-0.13%
2020/12/25	26	59.29	30	58.81	59.90	-4	18,841	-0.02%
2020/12/24	29	58.25	22	57.65	57.90	7	18,434	0.04%
2020/12/23	31	56.88	30	56.07	57.50	1	18,058	0.01%
2020/12/22	28	56.27	20	56.89	55.50	8	17,830	0.04%
2020/12/21	1	56.10	1	56.20	56.10	0	17,535	0.00%
2020/12/18	23	58.18	25	57.81	57.50	-2	17,267	-0.01%
2020/12/16	14	54.92	12	55.60	55.20	2	16,400	0.01%
2020/12/15	22	54.55	19	55.58	54.60	3	16,209	0.02%
2020/12/14	11	57.33	12	57.98	56.80	-1	15,845	-0.01%
2020/12/11	20	58.19	15	58.79	57.40	5	15,579	0.03%
2020/12/10	51	59.57	52	59.50	58.60	-1	15,224	-0.01%
2020/12/09	47	61.94	49	60.88	60.40	-2	14,889	-0.01%
2020/12/08	57	59.13	43	59.08	59.00	14	14,047	0.10%
2020/12/07	38	57.87	47	58.63	60.10	-9	13,521	-0.07%
2020/12/04	17	55.76	14	55.28	54.70	3	12,300	0.02%
2020/12/03	37	54.31	39.3	54.61	53.90	-2.3	11,514	-0.02%
2020/12/02	111.1	56.22	96	55.49	55.20	15.1	11,077	0.14%	大買/
2020/12/01	8.2	54.09	12.1	54.62	55.50	-3.9	9,964	-0.04%
2020/11/30	9.1	51.10	11	51.13	50.50	-1.9	8,748	-0.02%
2020/11/27	13	50.57	17	50.46	50.30	-4	8,301	-0.05%
2020/11/26	67	49.85	58	50.02	50.00	9	7,875	0.11%
2020/11/25	2	49.05	31	48.92	49.00	-29	7,248	-0.40%
2020/11/24	88	52.29	56	50.28	49.70	32	6,773	0.47%
2020/11/23	26	48.44	27	50.47	51.30	-1	5,808	-0.02%
2020/11/20	4	43.98	2	46.55	46.65	2	4,521	0.04%
2020/11/19	0	0.00	1	41.65	42.45	-1	3,918	-0.03%
2020/11/18	2	41.73	3	41.78	41.70	-1	3,891	-0.03%
2020/11/17	2	41.85	1	41.80	41.80	1	3,919	0.03%
2020/11/16	1	42.60	0	0.00	42.20	1	3,987	0.03%
2020/11/12	1	40.70	1	41.25	41.35	0	4,204	0.00%
2020/11/11	1	42.00	2	41.85	41.85	-1	4,148	-0.02%
2020/11/09	2	43.33	2	43.68	43.70	0	4,027	0.00%
2020/11/04	1	42.40	0	0.00	42.75	1	3,806	0.03%
2020/10/26	1	42.55	2	42.65	42.50	-1	3,671	-0.03%
2020/10/23	1	42.40	1	42.70	43.30	0	3,587	0.00%
2020/10/21	4	42.68	3	42.85	42.75	1	3,440	0.03%
2020/10/20	1	41.15	1	41.40	41.45	0	3,270	0.00%
2020/10/19	1	41.05	1	41.55	41.60	0	3,252	0.00%
2020/10/16	1	40.50	0	0.00	40.70	1	3,215	0.03%
2020/10/15	2	41.20	0	0.00	41.30	2	3,237	0.06%
2020/10/14	1	40.35	1	41.20	40.80	0	3,161	0.00%
2020/10/13	0	0.00	2	40.20	40.45	-2	3,027	-0.07%
2020/10/12	1	39.20	0	0.00	38.55	1	2,857	0.03%
2020/10/07	2	37.18	2	37.40	37.30	0	2,815	0.00%
2020/09/22	0	0.00	1	38.00	37.80	-1	3,462	-0.03%
2020/09/18	0	0.00	4	39.25	38.70	-4	3,468	-0.12%
2020/09/15	0	0.00	6	39.08	38.70	-6	3,427	-0.18%
2020/09/11	1	36.80	1	36.60	36.55	0	3,336	0.00%
2020/09/04	0	0.00	1	36.50	36.90	-1	3,574	-0.03%
2020/09/01	1	36.40	0	0.00	36.40	1	3,637	0.03%
2020/08/26	0	0.00	5	36.75	36.70	-5	3,984	-0.13%
2020/08/25	5	36.40	0	0.00	36.45	5	4,068	0.12%
2020/08/24	1	35.65	12	36.07	36.30	-11	4,067	-0.27%
2020/08/21	6	36.04	5	36.20	36.20	1	4,088	0.02%
2020/08/20	2	37.88	11	35.89	35.80	-9	4,089	-0.22%
2020/08/19	21	38.96	1	39.70	38.70	20	4,086	0.49%
2020/08/18	11	40.85	11	39.81	41.00	0	3,993	0.00%
2020/08/17	5	38.85	5	40.10	40.00	0	3,930	0.00%
2020/08/13	5	39.25	0	0.00	39.05	5	4,036	0.12%
2020/08/12	1	39.45	0	0.00	39.30	1	4,163	0.02%
2020/08/11	0	0.00	2	39.30	39.10	-2	4,287	-0.05%
2020/08/10	7	39.22	4	39.10	39.10	3	4,881	0.06%
2020/08/06	0	0.00	4	40.61	40.65	-4	5,173	-0.08%
2020/08/05	4	40.10	0	0.00	40.40	4	5,266	0.08%
2020/08/04	0	0.00	2	39.80	39.80	-2	5,351	-0.04%
2020/08/03	6	40.74	0	0.00	40.00	6	5,469	0.11%
2020/07/31	0	0.00	2	39.85	39.80	-2	5,515	-0.04%
2020/07/30	0	0.00	12	39.47	39.30	-12	5,584	-0.21%
2020/07/29	10	38.40	0	0.00	38.40	10	5,681	0.18%
2020/07/27	0	0.00	5	38.85	38.95	-5	5,966	-0.08%
2020/07/24	5	39.80	10	38.87	38.70	-5	6,251	-0.08%
2020/07/23	3	39.53	1	39.50	39.50	2	6,521	0.03%
2020/07/22	2	39.35	0	0.00	39.40	2	6,545	0.03%
2020/07/21	1	38.90	1	38.95	38.95	0	6,536	0.00%
2020/07/17	1	37.70	1	37.05	37.05	0	6,498	0.00%
2020/07/15	1	38.05	1	37.40	37.40	0	6,545	0.00%
2020/07/13	1	39.00	0	0.00	38.60	1	6,649	0.02%
2020/07/10	0	0.00	5	39.15	38.45	-5	6,730	-0.07%
2020/07/09	18	41.69	21	41.71	40.40	-3	6,717	-0.04%
2020/07/08	5	40.00	2	40.00	40.05	3	6,447	0.05%
2020/07/07	15	39.77	4	39.35	39.35	11	6,435	0.17%
2020/07/06	7	39.86	5	40.13	40.05	2	6,414	0.03%
2020/07/03	5	39.20	3	39.35	39.10	2	6,373	0.03%
2020/07/02	0	0.00	5	39.82	40.20	-5	6,358	-0.08%
2020/07/01	5	39.66	1	39.15	39.40	4	6,338	0.06%
2020/06/30	1	38.70	3	38.80	38.65	-2	6,306	-0.03%
2020/06/29	1	38.80	4	38.69	38.45	-3	6,310	-0.05%
2020/06/17	1	38.45	1	38.65	38.50	0	6,303	0.00%
2020/06/16	0	0.00	2	38.70	38.75	-2	6,325	-0.03%
2020/06/15	0	0.00	4	39.10	38.00	-4	6,365	-0.06%
2020/06/12	6	38.65	0	0.00	38.95	6	6,356	0.09%
2020/06/11	16	39.95	16	39.85	39.30	0	6,338	0.00%
2020/06/10	6	42.33	2	42.38	42.50	4	6,222	0.06%
2020/06/09	2	42.33	0	0.00	42.00	2	6,293	0.03%
2020/06/05	0	0.00	4	42.53	42.40	-4	6,500	-0.06%
2020/06/04	2	42.15	0	0.00	42.25	2	6,432	0.03%
2020/06/03	1	41.70	1	42.05	42.05	0	6,363	0.00%
2020/06/02	1	41.60	0	0.00	40.80	1	6,248	0.02%
2020/05/27	1	41.05	1	40.60	40.60	0	6,104	0.00%
2020/05/22	4	41.20	4	41.60	40.00	0	5,905	0.00%
2020/05/21	2	41.65	2	41.90	42.15	0	5,818	0.00%
2020/05/20	3	42.20	3	41.70	41.65	0	5,792	0.00%
2020/05/19	9	41.76	9	42.42	42.75	0	5,728	0.00%
2020/05/18	1	41.70	5	42.39	41.75	-4	5,597	-0.07%
2020/05/15	6	42.85	2	43.15	42.60	4	5,475	0.07%
2020/05/14	2	42.60	7	43.29	42.00	-5	4,877	-0.10%
2020/05/13	2	41.95	2	42.85	42.95	0	4,760	0.00%
2020/05/12	6	42.69	1	42.05	43.20	5	4,578	0.11%
2020/05/11	1	41.20	1	41.10	41.20	0	4,449	0.00%
2020/05/08	3	42.47	4	42.36	42.50	-1	4,333	-0.02%
2020/05/07	2	41.70	2	41.90	42.20	0	4,200	0.00%
2020/05/06	4	41.53	4	41.80	41.40	0	4,096	0.00%
2020/05/05	6	41.77	3	41.50	41.80	3	4,017	0.07%
2020/05/04	5	41.11	5	41.34	41.40	0	3,911	0.00%
2020/04/30	1	41.00	2	40.95	41.00	-1	3,808	-0.03%
2020/04/29	18	40.04	22	40.56	40.80	-4	3,629	-0.11%
2020/04/28	1	39.60	2	39.73	40.10	-1	3,359	-0.03%
2020/04/27	6	37.24	5	37.60	37.80	1	3,115	0.03%
2020/04/23	5	36.80	5	36.65	36.70	0	3,081	0.00%
2020/04/22	3	35.55	3	35.75	36.60	0	3,077	0.00%
2020/04/21	5	36.10	5	35.80	36.25	0	3,107	0.00%
2020/04/20	1	35.95	8	35.86	35.90	-7	3,168	-0.22%
2020/04/17	3	36.45	3	35.80	35.80	0	3,186	0.00%
2020/04/16	13	35.74	21	36.08	35.85	-8	3,137	-0.25%
2020/04/15	30	35.10	20	35.70	34.55	10	3,158	0.32%
2020/04/14	0	0.00	10	34.50	34.15	-10	3,136	-0.32%
2020/04/13	10	33.27	11	34.22	32.70	-1	3,109	-0.03%
2020/04/10	1	32.50	1	32.45	32.70	0	3,089	0.00%
2020/04/09	8	31.91	7	31.99	32.20	1	3,138	0.03%
2020/04/08	0	0.00	1	31.25	31.80	-1	3,252	-0.03%
2020/04/07	1	30.90	0	0.00	31.15	1	3,257	0.03%
2020/04/06	3	30.05	4	29.95	30.40	-1	3,275	-0.03%
2020/03/30	10	27.20	0	0.00	28.15	10	3,723	0.27%
2020/03/27	1	28.30	1	27.65	27.65	0	3,893	0.00%
2020/03/26	0	0.00	1	27.60	27.60	-1	3,943	-0.03%
2020/03/25	0	0.00	1	26.70	26.80	-1	4,053	-0.02%
2020/03/19	1	26.10	0	0.00	24.05	1	4,945	0.02%
2020/03/18	1	27.20	0	0.00	26.70	1	4,927	0.02%
2020/03/16	1	28.70	1	29.95	28.50	0	4,911	0.00%
2020/03/13	0	0.00	1	29.45	30.50	-1	4,885	-0.02%
2020/03/12	1	32.85	1	34.00	32.50	0	4,786	0.00%
2020/03/10	0	0.00	3	33.35	34.00	-3	4,501	-0.07%
2020/03/06	1	36.00	0	0.00	35.95	1	4,420	0.02%
2020/03/05	4	36.49	2	36.35	36.10	2	4,402	0.05%
2020/03/04	1	35.35	1	35.55	35.85	0	4,361	0.00%
2020/03/02	2	35.40	0	0.00	34.80	2	4,346	0.05%
2020/02/27	0	0.00	3	34.82	34.35	-3	4,324	-0.07%
2020/02/24	1	35.55	6	35.53	35.45	-5	4,266	-0.12%
2020/02/21	8	36.46	0	0.00	36.05	8	4,250	0.19%
2020/02/20	0	0.00	6	36.70	36.95	-6	4,202	-0.14%
2020/02/19	3	36.03	0	0.00	35.70	3	4,172	0.07%
2020/02/18	2	36.15	2	35.80	35.80	0	4,155	0.00%
2020/02/17	2	35.50	2	35.60	35.75	0	4,127	0.00%
2020/02/14	3	35.60	0	0.00	36.00	3	4,107	0.07%
2020/02/13	10	35.35	0	0.00	35.30	10	4,068	0.25%
2020/02/06	0	0.00	4	35.00	34.95	-4	3,996	-0.10%
2020/01/16	2	38.15	2	38.30	38.10	0	3,723	0.00%
2020/01/15	2	38.78	3	38.63	38.65	-1	3,685	-0.03%
2020/01/14	2	39.13	3	39.37	39.55	-1	3,599	-0.03%
2020/01/13	2	38.48	2	38.38	38.20	0	3,464	0.00%
2020/01/10	0	0.00	5	38.17	38.20	-5	3,435	-0.15%
2019/12/30	1	38.50	2	38.70	38.70	-1	2,813	-0.04%
2019/12/27	3	39.78	2	39.85	38.80	1	2,764	0.04%
2019/12/26	9	39.06	2	38.60	38.60	7	2,610	0.27%
2019/12/25	4	39.35	3	39.43	39.70	1	2,519	0.04%
2019/12/24	11	39.10	11	38.72	38.60	0	2,254	0.00%
2019/12/23	2	37.70	0	0.00	38.10	2	2,078	0.10%
2019/12/20	3	38.22	6	38.19	38.30	-3	2,003	-0.15%
2019/12/19	8	37.56	10	37.48	38.80	-2	1,924	-0.10%
2019/12/18	1	36.30	0	0.00	36.95	1	1,432	0.07%
2019/12/17	1	34.05	0	0.00	34.25	1	1,122	0.09%
2019/12/10	0	0.00	1	32.90	33.50	-1	956	-0.10%
2019/12/05	0	32.30	0	0.00	32.45	0	972	0.00%
2019/11/25	1	32.15	0	0.00	32.00	1	1,140	0.09%
2019/11/22	1	32.00	0	0.00	31.75	1	1,135	0.09%
2019/11/11	1	31.00	0	0.00	30.70	1	1,154	0.09%
2019/11/01	0	31.80	0	0.00	31.90	0	1,152	0.00%
2019/09/24	0	0.00	1	34.00	34.10	-1	1,514	-0.07%
2019/09/23	0	0.00	1	34.75	35.00	-1	1,484	-0.07%
2019/09/20	2	34.05	0	0.00	34.05	2	1,427	0.14%
2019/08/01	0	0.00	3	32.90	32.85	-3	984	-0.30%
2019/07/26	3	34.15	0	0.00	34.25	3	944	0.32%
2019/07/25	5	33.98	5	33.95	33.75	0	909	0.00%
2019/07/12	0	0.00	1	33.35	33.50	-1	1,028	-0.10%
2019/05/13	1	30.30	0	0.00	30.10	1	1,081	0.09%
2019/04/29	0	0.00	3	32.80	32.50	-3	1,075	-0.28%
2019/04/24	4	34.30	2	33.80	33.60	2	1,102	0.18%
2019/04/23	0	0.00	17	34.22	34.15	-17	1,086	-1.56%
2019/04/22	18	35.12	1	34.90	34.90	17	1,043	1.63%
2019/04/19	5	33.15	10	33.58	34.35	-5	904	-0.55%
2019/03/19	5	32.65	0	0.00	32.65	5	705	0.71%
2019/02/19	3	33.30	0	0.00	33.40	3	738	0.41%
2019/01/28	0	0.00	1	32.65	32.65	-1	686	-0.15%
2019/01/21	0	0.00	10	31.60	31.50	-10	693	-1.44%
2019/01/16	10	31.10	0	0.00	31.05	10	663	1.51%
2018/12/24	0	0.00	2	30.20	30.20	-2	825	-0.24%
2018/12/06	1	31.55	0	0.00	31.50	1	890	0.11%
2018/12/03	0	0.00	1	33.20	33.25	-1	971	-0.10%
2018/11/30	0	0.00	2	32.30	32.40	-2	951	-0.21%
2018/11/15	0	0.00	1	29.95	30.15	-1	925	-0.11%
2018/11/01	1	30.25	0	0.00	30.35	1	1,103	0.09%
2018/10/11	1	29.15	0	0.00	28.80	1	1,265	0.08%
2018/10/05	0	0.00	10	31.25	31.25	-10	1,237	-0.81%
2018/09/27	3	33.35	0	0.00	33.25	3	1,298	0.23%
2018/09/26	7	33.65	0	0.00	33.70	7	1,324	0.53%
2018/09/20	0	0.00	10	33.85	33.80	-10	1,395	-0.72%
2018/09/19	10	33.75	0	0.00	33.80	10	1,388	0.72%
2018/09/18	3	33.20	3	33.50	33.35	0	1,395	0.00%
2018/09/11	0	0.00	1	32.20	33.15	-1	1,455	-0.07%
2018/08/23	2	35.90	2	35.85	35.85	0	1,880	0.00%
2018/08/21	0	0.00	1	35.75	36.10	-1	1,990	-0.05%
2018/08/20	2	35.95	3	35.43	35.45	-1	2,011	-0.05%
2018/08/16	1	35.85	1	36.50	36.50	0	2,032	0.00%
2018/08/15	2	37.00	2	36.55	36.55	0	2,061	0.00%
2018/08/13	2	38.23	2	37.00	37.00	0	2,157	0.00%
2018/08/10	1	38.85	1	38.80	38.80	0	2,134	0.00%
2018/08/09	1	39.35	1	39.15	39.15	0	2,203	0.00%
2018/08/07	2	38.95	2	38.80	38.80	0	2,264	0.00%
2018/08/06	2	39.65	2	39.40	39.40	0	2,294	0.00%
2018/08/03	1	38.35	1	38.75	39.20	0	2,338	0.00%
2018/08/01	1	38.55	1	38.75	38.75	0	2,430	0.00%
2018/07/30	1	38.45	1	38.05	38.05	0	2,540	0.00%
2018/07/16	2	38.05	2	37.50	37.50	0	2,651	0.00%
2018/07/12	1	37.55	1	37.90	37.90	0	2,716	0.00%
2018/07/09	2	36.43	6	36.70	36.70	-4	2,782	-0.14%
2018/07/06	2	36.88	2	36.10	36.10	0	2,858	0.00%
2018/07/05	2	37.50	1	36.55	36.55	1	3,007	0.03%
2018/07/04	2	37.95	2	37.55	37.55	0	3,059	0.00%
2018/07/03	1	40.65	1	39.45	39.45	0	3,067	0.00%
2018/07/02	1	41.50	1	41.60	40.50	0	3,081	0.00%
2018/06/22	1	40.60	1	40.25	40.25	0	3,276	0.00%
2018/06/19	0	0.00	1	40.70	40.45	-1	3,710	-0.03%
2018/06/15	1	41.15	1	41.10	41.10	0	4,223	0.00%
2018/06/14	2	41.65	2	41.00	41.00	0	4,248	0.00%
2018/06/13	2	41.85	2	41.85	41.85	0	4,247	0.00%
2018/06/12	2	41.80	2	41.75	41.75	0	4,299	0.00%
2018/06/11	2	41.93	2	41.70	41.70	0	4,549	0.00%
2018/06/07	2	42.55	2	42.55	42.55	0	4,753	0.00%
2018/06/06	3	42.53	3	42.50	42.50	0	4,950	0.00%
2018/06/05	2	43.68	2	42.70	42.70	0	5,044	0.00%
2018/06/04	0	0.00	2	42.75	44.35	-2	5,171	-0.04%
2018/05/31	1	42.00	1	42.75	41.80	0	5,811	0.00%
2018/05/30	1	42.15	1	41.70	41.70	0	5,766	0.00%
2018/05/29	2	42.35	2	42.70	42.55	0	5,735	0.00%
2018/05/28	1	41.95	1	42.05	42.05	0	5,665	0.00%
2018/05/25	0	0.00	1	41.95	41.85	-1	5,669	-0.02%
2018/05/24	1	41.75	1	41.65	41.65	0	5,682	0.00%
2018/05/23	0	0.00	2	42.40	41.75	-2	5,688	-0.04%
2018/05/22	1	42.50	0	0.00	41.65	1	5,664	0.02%
2018/05/17	0	0.00	1	41.40	41.65	-1	5,644	-0.02%
2018/05/16	3	41.43	2	41.45	41.40	1	5,580	0.02%
2018/05/15	1	40.90	0	0.00	40.30	1	5,535	0.02%
2018/05/14	2	40.60	1	40.30	40.30	1	5,612	0.02%
2018/05/11	2	41.20	1	40.95	40.95	1	5,607	0.02%
2018/05/10	4	41.14	2	41.58	41.95	2	5,547	0.04%
2018/05/09	1	40.35	1	40.25	40.25	0	5,468	0.00%
2018/05/08	0	0.00	2	40.35	40.90	-2	5,465	-0.04%
2018/05/07	1	39.00	1	39.00	39.00	0	5,415	0.00%
2018/05/02	1	38.95	0	0.00	38.80	1	5,539	0.02%
2018/04/20	3	40.85	2	40.55	40.40	1	5,984	0.02%
2018/04/19	0	0.00	1	41.10	41.50	-1	5,956	-0.02%
2018/04/18	1	40.85	0	0.00	40.85	1	5,928	0.02%
2018/04/12	0	0.00	6	42.15	42.00	-6	5,903	-0.10%
2018/04/11	1	43.70	1	42.80	42.75	0	5,869	0.00%
2018/04/10	1	44.10	1	44.20	44.25	0	5,759	0.00%
2018/04/02	2	44.55	2	44.50	44.55	0	5,760	0.00%
2018/03/31	2	44.33	2	44.40	44.40	0	5,743	0.00%
2018/03/30	7	44.62	10	44.57	44.20	-3	5,736	-0.05%
2018/03/29	4	44.11	4	44.38	44.50	0	5,694	0.00%
2018/03/28	11	44.35	10	44.41	44.10	1	5,666	0.02%
2018/03/27	10	45.16	8	45.21	44.60	2	5,638	0.04%
2018/03/26	10	44.10	10	44.22	44.40	0	5,569	0.00%
2018/03/23	8	43.93	9	43.71	43.80	-1	5,544	-0.02%
2018/03/22	21	48.11	15	48.00	46.30	6	5,442	0.11%
2018/03/21	10	48.62	7	49.21	48.50	3	5,236	0.06%
2018/03/20	4	45.83	5	45.86	46.25	-1	4,730	-0.02%
2018/03/19	2	46.20	1	45.60	45.60	1	4,719	0.02%
2018/03/16	5	46.69	4	46.18	46.05	1	4,718	0.02%
2018/03/15	8	47.61	9	47.37	46.75	-1	4,697	-0.02%
2018/03/14	4	46.55	3	46.87	47.15	1	4,481	0.02%
2018/03/13	23	46.87	22	46.89	46.60	1	4,445	0.02%
2018/03/12	4	46.58	3	46.32	46.20	1	4,360	0.02%
2018/03/09	0	0.00	1	46.90	46.90	-1	4,201	-0.02%
2018/03/08	4	46.24	7	46.37	45.90	-3	4,116	-0.07%
2018/03/07	13	46.87	18	46.84	44.80	-5	3,895	-0.13%
2018/03/06	10	44.89	6	44.38	46.05	4	3,375	0.12%
2018/03/05	0	0.00	1	42.50	41.90	-1	3,258	-0.03%
2018/03/02	1	42.05	1	42.30	42.30	0	3,346	0.00%
2018/03/01	1	41.70	0	0.00	42.50	1	3,415	0.03%
2018/01/31	1	44.55	1	43.70	44.65	0	4,595	0.00%
2018/01/30	1	44.95	1	44.65	44.65	0	4,746	0.00%
2018/01/29	4	46.16	4	46.03	46.10	0	4,769	0.00%
2018/01/26	2	44.65	2	45.25	45.80	0	4,823	0.00%
2018/01/24	2	44.90	2	44.50	44.90	0	5,223	0.00%
2018/01/23	2	46.50	0	0.00	45.00	2	5,423	0.04%
2018/01/22	0	0.00	2	45.10	46.05	-2	5,406	-0.04%
2018/01/18	2	44.20	0	0.00	43.90	2	5,588	0.04%
2018/01/17	2	44.80	2	44.50	44.30	0	5,933	0.00%
2018/01/16	1	43.90	0	0.00	44.00	1	5,905	0.02%
2018/01/11	0	0.00	1	41.90	42.40	-1	6,667	-0.01%
2018/01/10	0	0.00	1	42.30	42.25	-1	7,143	-0.01%
2018/01/08	0	0.00	2	44.13	43.05	-2	8,475	-0.02%
2018/01/03	6	43.03	5	43.40	43.45	1	8,704	0.01%