晶技 (3042)-富邦-新店券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.5
漲跌
▲1.5
漲幅
+1.35%
成交量
2,108張
產業
上市電子零組件類股
1034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

晶技 (3042)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	0	0.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	0	0.00	2	110.75	111.00	-2	4,221	-0.05%
2024/04/26	1	108.00	0	0.00	106.50	1	4,202	0.02%
2024/04/25	0	0.00	2	107.50	107.00	-2	4,192	-0.05%
2024/04/24	4	105.75	0	0.00	106.00	4	4,174	0.10%
2024/04/23	0.3	103.94	0	0.00	104.00	0.3	4,174	0.01%
2024/04/22	0.5	103.50	9	103.89	103.50	-8.5	4,166	-0.20%
2024/04/19	3	107.01	1	109.48	106.50	2	4,145	0.05%
2024/04/18	0	110.00	2	110.50	111.00	-2	4,121	-0.05%
2024/04/17	8	110.63	0	0.00	110.00	8	4,124	0.19%
2024/04/16	2	109.98	22.2	108.80	109.00	-20.1	4,121	-0.49%
2024/04/15	1.1	112.00	0.1	113.00	112.00	1.1	4,066	0.03%
2024/04/12	4	113.13	1.1	113.50	113.00	2.9	4,061	0.07%
2024/04/11	2.1	112.26	0	0.00	112.50	2.1	4,042	0.05%
2024/04/10	2.4	113.00	2	113.00	112.50	0.4	4,030	0.01%
2024/04/09	7	111.93	1.1	111.55	111.00	5.9	4,006	0.15%
2024/04/08	11	109.41	9.1	110.00	110.00	1.9	3,948	0.05%
2024/04/03	10	109.30	7	109.07	109.50	3	3,918	0.08%
2024/04/02	11.1	111.04	6.1	110.17	110.50	5	3,889	0.13%
2024/04/01	1.2	110.76	4.1	111.75	110.50	-2.8	3,849	-0.07%
2024/03/29	5.3	110.68	8.1	109.89	113.00	-2.8	3,797	-0.07%
2024/03/28	5.1	114.79	2	112.54	114.50	3.1	3,512	0.09%
2024/03/27	5	113.50	0.4	113.22	113.50	4.6	3,365	0.14%
2024/03/26	7.1	112.64	5	111.80	112.50	2.1	3,333	0.06%
2024/03/25	5.1	114.30	4.7	115.10	115.00	0.3	3,277	0.01%
2024/03/22	9	117.72	5.1	117.40	117.00	4	3,235	0.12%
2024/03/21	8.5	121.41	3.1	121.23	121.50	5.4	3,152	0.17%
2024/03/20	11.6	122.13	24	121.58	120.50	-12.5	3,020	-0.41%
2024/03/19	12	117.92	10.4	117.88	120.00	1.7	2,829	0.06%
2024/03/18	1	114.00	4.2	114.10	114.50	-3.2	2,634	-0.12%
2024/03/15	20.1	114.12	26	114.52	114.50	-6	2,585	-0.23%
2024/03/14	15.1	116.80	9.4	117.06	117.00	5.7	2,519	0.23%
2024/03/13	22.3	114.64	107.3	115.93	117.00	-85	2,330	-3.65%	大賣/
2024/03/12	7.1	107.56	29	107.10	108.00	-21.9	1,972	-1.11%
2024/03/11	0	0.00	1	105.50	105.50	-1	1,893	-0.05%
2024/03/08	17	103.82	5.2	103.46	103.00	11.9	1,883	0.63%
2024/03/07	4	104.38	10	104.50	105.00	-6	1,872	-0.32%
2024/03/06	7	107.71	2.2	107.73	106.50	4.8	1,836	0.26%
2024/03/05	19.2	104.66	3.2	104.94	105.00	16	1,729	0.93%
2024/03/04	1.2	102.76	42.3	104.79	106.00	-41.2	1,599	-2.57%
2024/03/01	2	99.15	2	99.50	98.90	0	1,440	0.00%
2024/02/29	5	99.78	0	0.00	99.80	5	1,453	0.34%
2024/02/27	0.1	99.40	5	99.08	98.90	-5	1,453	-0.34%
2024/02/26	4	100.50	2	100.50	100.00	2	1,450	0.14%
2024/02/23	10.1	100.54	9.2	100.38	100.00	0.9	1,448	0.06%
2024/02/22	18	100.12	1	100.00	100.00	17	1,430	1.19%
2024/02/21	1	99.40	4	98.88	98.80	-3	1,401	-0.21%
2024/02/20	0.4	97.30	1.1	96.92	96.20	-0.7	1,364	-0.05%
2024/02/19	0.1	97.50	8	97.35	97.30	-7.9	1,372	-0.58%
2024/02/16	5	97.82	1.1	97.61	97.50	3.9	1,407	0.28%
2024/02/15	0.7	96.44	0	0.00	96.90	0.7	1,483	0.05%
2024/02/05	0.1	95.30	0	0.00	95.30	0.1	1,482	0.01%
2024/02/02	0	95.50	0	0.00	95.50	0	1,504	0.00%
2024/02/01	0.1	95.68	0	0.00	95.30	0.1	1,519	0.01%
2024/01/31	0	0.00	9	95.20	95.00	-9	1,531	-0.59%
2024/01/30	1.1	96.29	1	96.70	95.50	0.1	1,535	0.00%
2024/01/29	0.1	96.20	0	0.00	96.20	0.1	1,539	0.01%
2024/01/26	0	0.00	1	96.50	96.50	-1	1,542	-0.06%
2024/01/24	0.1	95.70	0	0.00	95.80	0.1	1,552	0.00%
2024/01/23	3	96.00	0	0.00	95.80	3	1,559	0.19%
2024/01/22	0	0.00	1	95.60	96.00	-1	1,558	-0.06%
2024/01/19	0.5	95.10	0	0.00	95.00	0.5	1,552	0.03%
2024/01/18	0.1	94.31	0.1	95.00	94.20	0	1,564	0.00%
2024/01/17	0.2	94.59	0	0.00	94.00	0.2	1,565	0.01%
2024/01/16	0.8	95.63	0	0.00	95.30	0.8	1,554	0.05%
2024/01/15	0.4	96.32	0	0.00	96.00	0.4	1,558	0.03%
2024/01/12	0	95.20	0	0.00	94.80	0	1,563	0.00%
2024/01/11	0	94.74	0	0.00	94.90	0	1,563	0.00%
2024/01/10	0.2	94.97	1.4	94.66	94.90	-1.1	1,597	-0.07%
2024/01/08	7.4	95.66	2	96.20	95.70	5.4	1,671	0.32%
2024/01/05	1	97.88	5	97.40	96.70	-4	1,709	-0.23%
2024/01/04	1	97.80	0	0.00	97.60	1	1,735	0.06%
2024/01/03	2	98.30	0	0.00	98.30	2	1,746	0.11%
2023/12/29	1	98.50	1	98.40	98.60	0	1,768	0.00%
2023/12/28	0.3	98.60	1.6	98.41	98.80	-1.3	1,784	-0.07%
2023/12/27	0	98.70	0	0.00	98.60	0	1,796	0.00%
2023/12/26	1.1	97.86	1	98.00	98.00	0.1	1,856	0.01%
2023/12/25	3.4	96.49	0	0.00	96.60	3.4	1,911	0.18%
2023/12/22	0.1	97.10	0	96.90	96.60	0.1	1,965	0.01%
2023/12/21	1	98.70	0	0.00	97.00	1	1,980	0.05%
2023/12/20	1	98.20	0	0.00	98.00	1	1,981	0.05%
2023/12/19	2.3	97.96	12	98.45	97.70	-9.7	1,998	-0.48%
2023/12/18	2.2	100.27	0	0.00	100.00	2.2	2,004	0.11%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/14	1.1	100.60	1	100.50	101.50	0.1	2,197	0.01%
2023/12/13	2.1	100.02	0	0.00	100.00	2.1	2,268	0.09%
2023/12/12	2	100.00	0	0.00	100.00	2	2,298	0.09%
2023/12/11	11.1	100.45	1	100.00	100.00	10.1	2,348	0.43%
2023/12/08	2	100.00	5.2	100.02	100.00	-3.2	2,413	-0.13%
2023/12/07	2	101.50	2	102.25	101.50	0	2,441	0.00%
2023/12/06	1	104.00	2	104.00	104.00	-1	2,475	-0.04%
2023/12/05	5.1	103.00	3	102.50	103.00	2.1	2,521	0.08%
2023/12/04	0.1	103.00	11	102.59	103.00	-10.9	2,619	-0.42%
2023/12/01	0	0.00	2	101.25	101.50	-2	2,901	-0.07%
2023/11/30	1	102.00	2	102.50	103.00	-1	2,981	-0.03%
2023/11/29	2	102.50	0	0.00	102.50	2	2,978	0.07%
2023/11/28	3.2	100.67	0	0.00	102.00	3.2	3,012	0.11%
2023/11/27	2.4	101.00	3	101.33	100.50	-0.7	3,028	-0.02%
2023/11/24	6	99.92	2	100.50	100.50	4	3,037	0.13%
2023/11/21	1	101.00	0	0.00	100.00	1	3,079	0.03%
2023/11/20	0	0.00	3	100.00	100.50	-3	3,146	-0.10%
2023/11/17	2.2	99.84	0	0.00	99.70	2.2	3,177	0.07%
2023/11/15	3	99.80	3	99.77	99.70	0	3,374	0.00%
2023/11/14	0	0.00	12	99.66	99.70	-12	3,463	-0.35%
2023/11/13	0	96.70	0	0.00	96.70	0	3,599	0.00%
2023/11/10	3	97.09	2	96.50	96.10	1	3,602	0.03%
2023/11/07	0	98.30	3	98.43	98.40	-3	3,571	-0.08%
2023/11/06	0	0.00	1	98.30	98.30	-1	3,575	-0.03%
2023/11/03	2	97.40	2	98.25	97.80	0	3,604	0.00%
2023/11/02	2	97.45	1	97.60	97.50	1	3,640	0.03%
2023/11/01	1	95.60	0	0.00	96.00	1	3,684	0.03%
2023/10/31	1.1	95.46	0	0.00	95.90	1.1	3,685	0.03%
2023/10/30	0	0.00	1	97.30	97.50	-1	3,688	-0.03%
2023/10/27	0	96.70	0	0.00	96.70	0	3,706	0.00%
2023/10/26	1	97.80	0	0.00	96.70	1	3,718	0.03%
2023/10/25	1	100.00	3	99.33	98.90	-2	3,722	-0.05%
2023/10/24	0	0.00	5.1	99.15	99.40	-5.1	3,739	-0.14%
2023/10/23	0	98.00	1	97.80	97.80	-1	3,759	-0.03%
2023/10/20	0.1	96.80	0	0.00	97.70	0.1	3,783	0.00%
2023/10/18	13	98.77	5.1	98.09	98.30	7.9	3,825	0.21%
2023/10/17	0	0.00	16.3	100.21	100.00	-16.3	3,781	-0.43%
2023/10/16	4.5	97.56	5	98.12	98.50	-0.6	3,763	-0.01%
2023/10/13	3	100.00	12	98.88	100.00	-9	3,733	-0.24%
2023/10/12	4	97.98	5	97.82	98.50	-1	3,693	-0.03%
2023/10/11	0	0.00	1.1	97.49	97.90	-1.1	3,676	-0.03%
2023/10/05	4	96.50	0	0.00	96.40	4	3,722	0.11%
2023/10/04	0.3	96.78	1	96.50	97.00	-0.8	3,699	-0.02%
2023/10/03	0	0.00	10	97.88	98.00	-10	3,698	-0.27%
2023/10/02	1	97.00	1.1	98.02	98.00	-0.1	3,711	0.00%
2023/09/28	4.2	95.92	2.1	96.17	96.80	2.1	3,669	0.06%
2023/09/27	1.2	96.34	2	96.90	97.10	-0.9	3,625	-0.02%
2023/09/26	1.2	99.03	1	98.30	98.30	0.2	3,668	0.01%
2023/09/22	0	0.00	2	97.80	99.60	-2	3,711	-0.05%
2023/09/21	4	99.03	28	98.39	99.10	-24	3,700	-0.65%
2023/09/20	2.2	99.61	16	102.09	99.10	-13.8	3,684	-0.37%
2023/09/19	31	104.84	12	104.58	103.50	19	3,634	0.52%
2023/09/18	4	103.00	5	103.90	103.00	-1	3,582	-0.03%
2023/09/15	15	101.50	0	0.00	102.50	15	3,520	0.43%
2023/09/14	3	101.00	0.1	99.80	101.50	2.9	3,503	0.08%
2023/09/13	0.4	99.90	0	0.00	99.20	0.4	3,463	0.01%
2023/09/12	2	100.15	4	101.00	101.00	-2	3,415	-0.06%
2023/09/11	0	0.00	2	100.50	101.00	-2	3,342	-0.06%
2023/09/08	1.1	100.18	2	101.24	101.00	-0.9	3,292	-0.03%
2023/09/07	5	101.60	5	102.00	103.00	0	3,226	0.00%
2023/09/06	15	100.72	20	100.30	103.00	-5	3,130	-0.16%
2023/09/05	3	97.10	6.1	97.55	97.90	-3.1	2,825	-0.11%
2023/09/04	1.1	94.48	4.1	95.34	95.60	-3	2,749	-0.11%
2023/09/01	3	94.77	0	0.00	94.40	3	2,733	0.11%
2023/08/31	0	0.00	7	94.99	94.70	-7	2,686	-0.26%
2023/08/30	0	0.00	1.8	94.32	94.50	-1.8	2,684	-0.07%
2023/08/29	1.2	92.73	1	94.00	93.90	0.2	2,672	0.01%
2023/08/28	2.2	92.04	0	0.00	92.50	2.2	2,654	0.08%
2023/08/25	0.3	93.30	0	0.00	92.90	0.3	2,660	0.01%
2023/08/24	1	95.10	4	94.48	95.00	-3	2,629	-0.11%
2023/08/23	0.4	92.78	1	92.40	93.10	-0.6	2,570	-0.02%
2023/08/22	7	95.07	11	94.53	93.50	-4	2,549	-0.16%
2023/08/21	10	93.53	1	93.70	92.00	9	2,435	0.37%
2023/08/18	7	95.57	7	95.50	94.40	0	2,340	0.00%
2023/08/17	7	94.26	4.4	94.58	95.70	2.6	2,208	0.12%
2023/08/16	2	89.55	2.1	90.32	90.00	-0.1	1,983	-0.01%
2023/08/11	1	90.30	1	90.30	90.50	0	1,960	0.00%
2023/08/10	1	89.70	1	89.70	90.30	0	1,956	0.00%
2023/08/09	4	91.30	0	0.00	90.80	4	1,940	0.21%
2023/08/08	0	0.00	3	92.40	93.00	-3	1,902	-0.16%
2023/08/07	5	93.32	3	92.67	91.70	2	1,865	0.11%
2023/08/04	0	0.00	3	90.50	91.00	-3	1,833	-0.16%
2023/08/02	0.1	89.90	1	89.40	89.60	-0.9	1,827	-0.05%
2023/08/01	0	90.10	3	90.00	90.00	-3	1,820	-0.16%
2023/07/31	3.1	89.84	1	88.71	88.40	2.1	1,800	0.12%
2023/07/28	0	0.00	1	90.10	90.10	-1	1,781	-0.06%
2023/07/27	1.1	89.04	0	0.00	89.00	1.1	1,756	0.06%
2023/07/26	3	89.50	0	0.00	90.00	3	1,729	0.17%
2023/07/25	1	90.60	7	90.71	90.60	-6	1,701	-0.35%
2023/07/24	0	0.00	0.1	90.00	89.70	-0.1	1,668	-0.01%
2023/07/19	2	89.00	1	90.76	88.50	1	1,637	0.06%
2023/07/18	1	90.60	3	91.27	90.50	-2	1,623	-0.12%
2023/07/17	4	91.60	3	91.73	91.50	1	1,617	0.06%
2023/07/14	1	91.50	1	90.70	91.00	0	1,615	0.00%
2023/07/13	2	92.25	7	93.23	92.00	-5	1,602	-0.31%
2023/07/12	1	90.70	4.5	91.48	92.00	-3.5	1,561	-0.22%
2023/07/11	0	0.00	0.7	88.19	88.40	-0.7	1,516	-0.05%
2023/07/10	8	87.38	0	0.00	87.30	8	1,519	0.53%
2023/07/07	2	88.00	7	88.11	88.60	-5	1,505	-0.33%
2023/07/06	0	0.00	1	89.90	90.10	-1	1,481	-0.07%
2023/07/05	0	89.50	1.1	89.23	90.10	-1.1	1,456	-0.07%
2023/07/04	7.1	89.28	1	88.40	88.90	6.1	1,438	0.42%
2023/07/03	5	95.16	0	0.00	96.20	5	1,336	0.37%
2023/06/30	0	0.00	1	94.00	93.80	-1	1,265	-0.08%
2023/06/29	0	94.40	0.1	94.00	93.60	-0.1	1,262	0.00%
2023/06/28	0	94.80	2	95.45	93.10	-2	1,248	-0.16%
2023/06/27	2.3	96.35	0	0.00	94.50	2.3	1,226	0.19%
2023/06/26	0	0.00	4.9	96.65	97.70	-4.9	1,195	-0.41%
2023/06/21	4	95.30	13	96.01	96.30	-9	1,137	-0.79%
2023/06/19	0	0.00	3	93.90	94.50	-3	1,106	-0.27%
2023/06/16	0	0.00	3	93.37	94.30	-3	1,105	-0.27%
2023/06/15	1	92.40	1	92.20	92.20	0	1,087	0.00%
2023/06/14	0	0.00	3	92.97	92.70	-3	1,087	-0.28%
2023/06/13	5	93.34	1	93.20	93.10	4	1,091	0.37%
2023/06/12	1	92.10	2	92.70	93.20	-1	1,099	-0.09%
2023/06/09	1	92.60	3	92.17	92.50	-2	1,088	-0.18%
2023/06/08	0	0.00	2	93.90	93.30	-2	1,087	-0.18%
2023/06/07	4	93.10	4	92.98	93.30	0	1,081	0.00%
2023/06/06	1	92.20	0	0.00	92.40	1	1,081	0.09%
2023/06/05	2	92.50	6	92.72	92.60	-4	1,095	-0.37%
2023/06/02	49	91.57	3	91.63	90.90	46	1,123	4.09%
2023/06/01	1	90.50	4.2	90.41	90.70	-3.2	1,116	-0.29%
2023/05/29	0	0.00	0	89.00	89.40	0	1,107	0.00%
2023/05/26	2.9	88.76	2	89.05	88.60	0.9	1,098	0.08%
2023/05/25	0.1	88.20	0	0.00	88.00	0.1	1,081	0.01%
2023/05/24	0.1	87.70	0	0.00	87.80	0.1	1,073	0.01%
2023/05/11	0	84.90	0	0.00	84.70	0	1,154	0.00%
2023/05/10	2	84.70	1	84.80	85.10	1	1,165	0.09%
2023/05/08	1	86.90	0	0.00	87.00	1	1,178	0.08%
2023/05/05	0.1	86.39	1	86.00	86.00	-0.9	1,200	-0.07%
2023/05/04	0	0.00	1	85.60	85.70	-1	1,250	-0.08%
2023/05/03	0	0.00	1	85.90	86.00	-1	1,285	-0.08%
2023/04/28	0	85.68	0	0.00	85.20	0	1,330	0.00%
2023/04/26	0	0.00	15	83.30	84.70	-15	1,328	-1.13%
2023/04/25	2	85.00	0	0.00	83.90	2	1,329	0.15%
2023/04/21	0	0.00	3	85.40	85.00	-3	1,321	-0.23%
2023/04/20	1	86.40	1.2	86.52	86.00	-0.2	1,342	-0.01%
2023/04/18	0.1	88.18	0	0.00	88.10	0.1	1,329	0.00%
2023/04/17	0	0.00	2	87.80	87.90	-2	1,323	-0.15%
2023/04/14	0	0.00	0.3	88.10	87.70	-0.3	1,323	-0.02%
2023/04/13	0	88.30	0	0.00	87.80	0	1,322	0.00%
2023/04/12	0.1	89.20	0	0.00	88.60	0.1	1,323	0.01%
2023/04/11	0	0.00	2	89.15	89.00	-2	1,317	-0.15%
2023/04/10	0	88.90	1	88.50	88.60	-1	1,316	-0.08%
2023/04/07	1	87.80	0	0.00	88.90	1	1,322	0.08%
2023/04/06	1	88.10	0	0.00	88.10	1	1,313	0.08%
2023/03/31	0	0.00	1	89.50	89.00	-1	1,310	-0.08%
2023/03/30	3	88.93	2	89.30	88.90	1	1,299	0.08%
2023/03/29	0	0.00	6	88.55	88.60	-6	1,289	-0.47%
2023/03/28	2	89.00	1	88.80	87.70	1	1,301	0.08%
2023/03/27	1	88.50	0	0.00	88.40	1	1,303	0.08%
2023/03/24	2	88.40	1	88.50	88.20	1	1,314	0.08%
2023/03/23	0	88.50	0	0.00	88.40	0	1,299	0.00%
2023/03/22	4	87.80	0	0.00	87.80	4	1,289	0.31%
2023/03/20	0	0.00	2	87.80	87.80	-2	1,251	-0.16%
2023/03/17	0	0.00	1	86.40	86.90	-1	1,244	-0.08%
2023/03/16	2	85.70	0.1	86.10	85.80	1.9	1,240	0.15%
2023/03/15	2	86.55	0.4	86.80	86.10	1.6	1,239	0.13%
2023/03/14	0.1	86.10	0	0.00	86.00	0.1	1,243	0.01%
2023/03/13	0.5	86.28	1.2	85.57	86.20	-0.7	1,243	-0.06%
2023/03/10	0	0.00	2	86.50	86.60	-2	1,240	-0.16%
2023/03/09	1	87.80	0	0.00	87.90	1	1,247	0.08%
2023/03/08	8	87.58	0	0.00	88.10	8	1,241	0.64%
2023/03/07	13	89.23	0	0.00	88.70	13	1,203	1.08%
2023/03/06	1.1	89.10	2	88.90	89.40	-1	1,148	-0.08%
2023/03/03	0.1	88.70	0	0.00	88.30	0.1	1,132	0.00%
2023/03/02	1.1	88.20	14	88.16	88.30	-13	1,126	-1.15%
2023/03/01	0.1	86.80	0	0.00	87.10	0.1	1,113	0.00%
2023/02/23	2	86.90	0	0.00	86.50	2	1,099	0.18%
2023/02/22	1	86.00	5	86.20	86.80	-4	1,104	-0.36%
2023/02/20	4	86.30	1	86.80	86.20	3	1,121	0.27%
2023/02/17	2	86.25	0	0.00	86.50	2	1,119	0.18%
2023/02/16	3	86.67	0	0.00	86.60	3	1,128	0.27%
2023/02/15	2	85.55	0	0.00	85.20	2	1,135	0.18%
2023/02/14	4	85.63	0	0.00	85.20	4	1,134	0.35%
2023/02/13	1.1	86.31	0	0.00	86.50	1.1	1,116	0.10%
2023/02/10	2	86.35	0	0.00	86.50	2	1,130	0.18%
2023/02/09	2.2	88.25	8	88.10	88.00	-5.8	1,125	-0.52%
2023/02/08	3	88.90	1	89.10	89.10	2	1,125	0.18%
2023/02/06	1.2	88.63	0	0.00	89.20	1.2	1,125	0.11%
2023/02/03	2	89.75	5.2	90.07	90.00	-3.2	1,107	-0.29%
2023/02/02	2.1	89.65	5	90.44	90.50	-2.9	1,083	-0.27%
2023/02/01	4.2	88.46	1	88.90	88.70	3.2	1,040	0.31%
2023/01/31	2	87.45	7	86.73	87.10	-5	1,011	-0.49%
2023/01/30	1	84.00	0	0.00	85.10	1	984	0.10%
2023/01/13	3	84.20	0	0.00	83.30	3	1,012	0.30%
2023/01/12	1	85.20	0	0.00	84.60	1	1,061	0.09%
2023/01/11	5	85.70	0	0.00	85.80	5	1,087	0.46%
2023/01/10	0	0.00	1	85.40	85.40	-1	1,095	-0.09%
2023/01/09	0	0.00	2	82.80	83.30	-2	1,084	-0.18%
2022/12/29	0.1	81.20	0.2	81.20	81.40	-0.1	1,298	-0.01%
2022/12/26	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/12/21	0.2	82.29	0	0.00	81.80	0.2	1,402	0.01%
2022/12/20	2	83.50	3	84.27	83.00	-1	1,406	-0.07%
2022/12/16	0	0.00	2	86.00	86.20	-2	1,418	-0.14%
2022/12/14	2	85.15	0	0.00	85.40	2	1,403	0.14%
2022/12/13	0	0.00	1	85.00	84.20	-1	1,398	-0.07%
2022/12/12	1	85.00	0	0.00	85.20	1	1,395	0.07%
2022/12/09	0.1	84.50	6	84.70	84.30	-5.9	1,402	-0.42%
2022/12/08	6	84.30	0	0.00	84.40	6	1,401	0.43%
2022/12/07	5	82.20	0	0.00	83.30	5	1,403	0.36%
2022/12/06	1.5	83.89	0	0.00	83.00	1.5	1,401	0.11%
2022/12/02	1	86.10	0	0.00	86.00	1	1,384	0.07%
2022/12/01	2	85.10	5	84.72	85.40	-3	1,375	-0.22%
2022/11/28	1	80.80	0	0.00	82.20	1	1,369	0.07%
2022/11/23	0	81.70	0	0.00	81.20	0	1,372	0.00%
2022/11/21	3	81.60	1.1	81.82	81.60	1.9	1,398	0.14%
2022/11/18	2	82.15	6	83.20	82.00	-4	1,398	-0.29%
2022/11/17	0	0.00	1	83.40	83.10	-1	1,399	-0.07%
2022/11/16	1.3	82.18	0	0.00	82.90	1.3	1,406	0.09%
2022/11/11	0	0.00	1	81.00	81.00	-1	1,442	-0.07%
2022/11/10	0	0.00	3	80.13	80.40	-3	1,448	-0.21%
2022/11/09	1	79.20	1	79.90	80.10	0	1,480	0.00%
2022/11/08	3	80.13	1	80.00	79.40	2	1,480	0.14%
2022/11/07	0.1	79.50	1	79.50	79.50	-0.9	1,501	-0.06%
2022/11/04	1	78.80	1.1	78.01	78.80	-0.1	1,514	-0.01%
2022/11/03	1	77.70	2.1	78.13	78.40	-1.1	1,521	-0.07%
2022/11/01	1	75.30	0	0.00	76.90	1	1,517	0.07%
2022/10/31	0	76.30	0	0.00	76.30	0	1,519	0.00%
2022/10/28	0	74.80	0	0.00	75.50	0	1,524	0.00%
2022/10/27	1	74.60	3	75.00	75.50	-2	1,523	-0.13%
2022/10/26	2.2	74.51	2	74.70	74.20	0.2	1,532	0.01%
2022/10/25	2	76.15	8	75.51	75.10	-6	1,537	-0.39%
2022/10/24	1.1	76.45	1	76.30	75.60	0.1	1,567	0.01%
2022/10/21	1	76.20	0	0.00	76.00	1	1,562	0.06%
2022/10/20	4	76.15	3	76.03	76.20	1	1,608	0.06%
2022/10/19	1.1	75.71	1.4	76.10	75.70	-0.3	1,580	-0.02%
2022/10/18	2	75.10	2	75.35	75.10	0	1,563	0.00%
2022/10/17	5.1	72.67	2	73.00	74.20	3.1	1,567	0.19%
2022/10/14	2.2	73.58	1	73.70	73.50	1.2	1,571	0.07%
2022/10/13	1.1	73.56	5.3	75.61	71.70	-4.2	1,546	-0.27%
2022/10/12	0	0.00	1	72.30	72.40	-1	1,430	-0.07%
2022/10/11	0.2	70.80	2	70.70	71.00	-1.9	1,459	-0.13%
2022/10/07	0.1	72.77	0	0.00	72.00	0.1	1,517	0.01%
2022/10/06	0.1	74.70	1	74.50	74.70	-0.9	1,572	-0.06%
2022/10/05	3	75.83	0.1	75.70	75.00	2.9	1,612	0.18%
2022/10/04	0.3	73.40	0	0.00	73.90	0.3	1,620	0.02%
2022/09/30	0.1	71.10	0	0.00	71.90	0.1	1,661	0.01%
2022/09/28	0	73.20	0	0.00	73.00	0	1,689	0.00%
2022/09/26	4	76.48	0	0.00	76.40	4	1,731	0.23%
2022/09/23	1.1	81.15	20	81.68	81.30	-18.9	1,734	-1.09%
2022/09/22	3.3	82.74	0	0.00	82.50	3.3	1,755	0.19%
2022/09/21	1	84.90	0	0.00	83.90	1	1,770	0.06%
2022/09/20	0	0.00	1	85.20	85.00	-1	1,803	-0.06%
2022/09/19	1	84.40	0	0.00	84.80	1	1,822	0.05%
2022/09/16	1	84.70	1	85.70	85.10	0	1,830	0.00%
2022/09/15	0	0.00	1	85.00	85.10	-1	1,842	-0.05%
2022/09/14	1	84.00	1	83.50	84.40	0	1,863	0.00%
2022/09/13	1	85.40	1.1	85.02	85.10	-0.1	1,887	-0.01%
2022/09/12	1	84.30	1	84.20	84.00	0	1,920	0.00%
2022/09/08	21.1	83.86	0	0.00	84.00	21.1	1,951	1.08%
2022/09/07	2.1	82.09	0	0.00	82.00	2.1	1,990	0.10%
2022/09/06	0.2	83.90	1	82.60	82.30	-0.8	2,014	-0.04%
2022/09/05	0	85.70	0.1	84.90	84.20	-0.1	2,030	0.00%
2022/08/29	2	85.75	1	86.20	85.80	1	2,307	0.04%
2022/08/25	0.1	87.10	1	87.40	86.80	-0.9	2,303	-0.04%
2022/08/24	0	0.00	1	87.30	86.10	-1	2,332	-0.04%
2022/08/23	1	87.20	42	87.40	87.10	-41	2,329	-1.76%
2022/08/22	0	0.00	1	89.00	89.00	-1	2,355	-0.04%
2022/08/19	21	89.45	2	89.55	89.40	19	2,361	0.80%
2022/08/18	21	89.48	1	88.90	89.40	20	2,343	0.85%
2022/08/16	0	0.00	2	90.80	90.80	-2	2,320	-0.09%
2022/08/15	0	0.00	2.1	90.19	89.80	-2.1	2,283	-0.09%
2022/08/12	2	89.80	1	90.20	90.00	1	2,281	0.04%
2022/08/11	0	0.00	3	88.90	88.50	-3	2,257	-0.13%
2022/08/10	1	87.80	0	0.00	87.80	1	2,260	0.04%
2022/08/09	0	0.00	44	87.11	88.00	-44	2,261	-1.95%
2022/08/05	8	86.39	1.3	86.53	86.70	6.7	2,279	0.29%
2022/08/03	3	86.40	0	0.00	86.10	3	2,295	0.13%
2022/08/01	0	0.00	40	87.51	87.60	-40	2,295	-1.74%
2022/07/29	2	87.75	1	87.80	87.40	1	2,288	0.04%
2022/07/27	22	84.11	1	84.20	84.30	21	2,261	0.93%
2022/07/26	8	85.25	0	0.00	83.70	8	2,201	0.36%
2022/07/25	0.3	85.80	4	86.30	86.40	-3.8	2,178	-0.17%
2022/07/22	41	86.86	0	0.00	86.10	41	2,188	1.87%
2022/07/21	12	86.48	0	0.00	87.00	12	2,206	0.54%
2022/07/20	0	0.00	4	87.78	86.80	-4	2,227	-0.18%
2022/07/19	1	86.70	3	87.07	86.90	-2	2,255	-0.09%
2022/07/18	6	87.30	2	87.60	87.50	4	2,276	0.18%
2022/07/15	3	84.93	2	85.85	86.00	1	2,269	0.04%
2022/07/14	4	90.05	0	0.00	90.90	4	2,244	0.18%
2022/07/13	0	90.90	6	90.45	90.80	-6	2,190	-0.27%
2022/07/08	0	87.70	6.1	87.98	88.40	-6.1	2,158	-0.28%
2022/07/07	4	82.28	3	82.54	84.00	1	2,120	0.05%
2022/07/06	0	85.40	1	85.80	83.70	-1	2,083	-0.05%
2022/07/05	2.1	85.61	1.4	84.11	86.30	0.7	2,101	0.03%
2022/07/04	7.3	85.29	0	0.00	84.60	7.3	2,090	0.35%
2022/07/01	1	87.60	2.1	88.95	87.60	-1.1	2,089	-0.05%
2022/06/30	0	0.00	4	91.35	90.70	-4	2,052	-0.19%
2022/06/29	1	94.00	0	0.00	93.20	1	2,033	0.05%
2022/06/28	2	96.00	0	95.50	95.20	2	2,026	0.10%
2022/06/27	0	0.00	2	98.30	98.30	-2	2,017	-0.10%
2022/06/23	0	0.00	2	98.00	96.80	-2	2,061	-0.10%
2022/06/22	1	98.60	12	99.30	97.30	-11	2,081	-0.53%
2022/06/21	1	97.00	1.2	98.70	99.10	-0.2	2,132	-0.01%
2022/06/20	1	98.70	3.5	98.09	97.00	-2.5	2,135	-0.12%
2022/06/17	1	99.50	1	99.00	99.00	0	2,138	0.00%
2022/06/16	0	0.00	7	101.19	99.10	-7	2,221	-0.32%
2022/06/15	0.1	100.50	0.1	101.00	100.50	0	2,233	0.00%
2022/06/14	1	100.00	6	99.83	100.50	-5	2,279	-0.22%
2022/06/13	0	0.00	0.3	101.50	101.00	-0.3	2,296	-0.01%
2022/06/10	0	0.00	5	102.30	103.00	-5	2,275	-0.22%
2022/06/09	3	102.67	0	0.00	102.50	3	2,215	0.14%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	1	99.90	1	99.70	99.10	0	2,123	0.00%
2022/06/06	0	0.00	6	98.75	98.70	-6	2,116	-0.28%
2022/06/01	0	0.00	5	98.00	98.10	-5	2,209	-0.23%
2022/05/30	0	0.00	6	95.48	96.80	-6	2,220	-0.27%
2022/05/27	6	94.07	0	0.00	93.90	6	2,210	0.27%
2022/05/25	16	92.87	2	92.65	93.00	14	2,335	0.60%
2022/05/24	2	95.30	1	93.00	92.10	1	2,373	0.04%
2022/05/20	0	0.00	0.1	93.11	93.10	-0.1	2,374	0.00%
2022/05/18	0	0.00	1	92.40	93.50	-1	2,376	-0.04%
2022/05/17	0	0.00	1	90.90	91.60	-1	2,378	-0.04%
2022/05/16	0	0.00	1	90.20	89.60	-1	2,388	-0.04%
2022/05/13	1	87.30	1	87.50	88.10	0	2,391	0.00%
2022/05/12	0	0.00	1	88.50	86.00	-1	2,403	-0.04%
2022/05/11	0.1	89.60	0	0.00	89.30	0.1	2,393	0.00%
2022/05/10	4	88.80	2	89.30	90.30	2	2,433	0.08%
2022/05/09	5.1	90.47	2	90.75	90.00	3.1	2,472	0.13%
2022/05/06	2	91.70	1	91.90	92.30	1	2,502	0.04%
2022/05/05	0	0.00	4	93.20	93.60	-4	2,535	-0.16%
2022/05/04	1.1	92.32	0	0.00	92.50	1.1	2,663	0.04%
2022/04/29	1	91.40	0	0.00	91.00	1	2,871	0.04%
2022/04/28	1	90.20	0	0.00	90.10	1	2,924	0.03%
2022/04/27	0.1	88.50	1	88.40	90.90	-0.9	2,996	-0.03%
2022/04/26	1.2	91.07	0	0.00	90.90	1.2	3,019	0.04%
2022/04/25	2	92.85	2	93.60	92.30	0	3,037	0.00%
2022/04/22	1	96.10	3	96.10	96.00	-2	3,038	-0.07%
2022/04/21	0	0.00	1	98.80	98.20	-1	3,060	-0.03%
2022/04/20	2	98.00	0	0.00	99.40	2	3,064	0.07%
2022/04/19	0	0.00	2	97.25	98.00	-2	3,042	-0.07%
2022/04/18	2	94.81	3	95.07	94.60	-1	3,058	-0.03%
2022/04/15	10	96.97	35	95.96	95.80	-25	3,083	-0.81%
2022/04/14	9	97.40	0	0.00	97.20	9	3,185	0.28%
2022/04/13	10	96.40	3	96.67	97.40	7	3,256	0.21%
2022/04/11	5	96.98	1	97.00	96.70	4	3,403	0.12%
2022/04/08	2	98.50	0	0.00	99.40	2	3,430	0.06%
2022/04/07	3	99.17	2	98.80	97.90	1	3,493	0.03%
2022/04/06	4	101.38	0	0.00	101.50	4	3,693	0.11%
2022/04/01	2	101.25	1	101.50	102.00	1	3,750	0.03%
2022/03/31	25	101.98	1	101.50	102.50	24	3,780	0.63%
2022/03/30	1	102.50	1	102.50	103.00	0	3,848	0.00%
2022/03/29	0	0.00	1	103.50	101.50	-1	4,044	-0.02%
2022/03/28	0	0.00	3	101.67	102.50	-3	4,443	-0.07%
2022/03/25	14	102.82	1	104.00	102.00	13	4,745	0.27%
2022/03/24	23	103.87	29	103.10	103.00	-6	4,738	-0.13%
2022/03/23	6	101.92	1	102.50	103.00	5	4,709	0.11%
2022/03/22	4	102.25	1	103.00	102.50	3	4,763	0.06%
2022/03/21	10	103.10	8	103.75	103.00	2	4,773	0.04%
2022/03/18	4	101.00	3	100.37	100.50	1	4,753	0.02%
2022/03/17	1	99.90	2	99.80	100.00	-1	4,754	-0.02%
2022/03/16	6	98.33	6	98.00	98.30	0	4,718	0.00%
2022/03/15	0	0.00	1	95.80	96.50	-1	4,742	-0.02%
2022/03/14	2.1	97.66	1	98.00	97.20	1.1	4,811	0.02%
2022/03/11	4	98.10	2	98.70	98.30	2	4,912	0.04%
2022/03/10	0	0.00	2	98.60	98.70	-2	5,020	-0.04%
2022/03/09	2	97.25	2	97.00	96.90	0	5,044	0.00%
2022/03/08	3	96.17	9	96.74	96.70	-6	5,101	-0.12%
2022/03/07	1.2	94.00	3.1	94.32	95.80	-1.9	5,099	-0.04%
2022/03/04	2.2	98.10	0	0.00	97.30	2.2	5,116	0.04%
2022/03/03	0	0.00	2	98.75	98.80	-2	5,192	-0.04%
2022/03/02	2.1	97.81	1	98.50	98.30	1.1	5,214	0.02%
2022/03/01	2	98.80	5	98.90	98.80	-3	5,293	-0.06%
2022/02/25	1	96.00	2	96.00	96.40	-1	5,263	-0.02%
2022/02/24	2.2	93.99	4	94.43	93.10	-1.8	5,334	-0.03%
2022/02/21	0	0.00	0.3	96.10	96.60	-0.3	5,764	-0.01%
2022/02/18	0	0.00	2	96.15	96.50	-2	6,150	-0.03%
2022/02/17	5	96.20	0.3	96.20	95.70	4.7	6,342	0.07%
2022/02/16	1	96.00	2	96.30	96.90	-1	6,626	-0.02%
2022/02/15	7	95.04	4	95.08	94.60	3	6,651	0.05%
2022/02/14	4	94.00	0	0.00	94.20	4	6,750	0.06%
2022/02/11	1	96.50	0	0.00	96.50	1	6,763	0.01%
2022/02/10	8	96.54	1	96.60	96.20	7	6,811	0.10%
2022/02/09	3	96.77	6	95.70	97.20	-3	6,830	-0.04%
2022/02/08	4	94.88	0	0.00	95.20	4	6,935	0.06%
2022/01/26	12.1	93.38	1	92.60	92.60	11.1	6,985	0.16%
2022/01/25	3	95.30	3	96.10	95.40	0	7,096	0.00%
2022/01/24	7.4	96.99	5	95.86	96.10	2.4	7,156	0.03%
2022/01/21	0.2	100.00	4	99.65	99.40	-3.9	7,050	-0.05%
2022/01/20	1	100.00	1	100.00	100.50	0	7,024	0.00%
2022/01/19	4	100.63	0	0.00	100.50	4	6,974	0.06%
2022/01/18	2.1	103.01	3	102.67	102.50	-1	6,945	-0.01%
2022/01/17	0	0.00	3	101.50	102.00	-3	6,912	-0.04%
2022/01/14	4	102.25	2	102.25	102.50	2	6,903	0.03%
2022/01/13	1	102.00	3	102.17	102.00	-2	6,915	-0.03%
2022/01/12	0.2	102.00	0	0.00	101.50	0.2	6,922	0.00%
2022/01/11	1	102.00	0.2	103.00	101.50	0.8	6,967	0.01%
2022/01/10	3	102.83	6	103.17	103.00	-3	6,949	-0.04%
2022/01/07	15	103.77	10	102.90	102.50	5	6,945	0.07%
2022/01/06	2	104.75	1	104.50	105.50	1	6,861	0.01%
2022/01/05	4.5	106.50	1	106.50	106.00	3.5	6,844	0.05%
2022/01/04	2	107.50	11.2	107.67	107.50	-9.2	6,801	-0.13%
2022/01/03	5.2	106.33	3	106.33	106.00	2.2	6,758	0.03%
2021/12/30	12	105.92	81	105.53	105.50	-69	6,756	-1.02%
2021/12/29	24.4	108.48	19.2	109.55	107.00	5.2	6,754	0.08%
2021/12/28	49.2	105.94	7	105.21	105.50	42.2	6,643	0.64%
2021/12/27	1	107.48	4	107.63	106.50	-3	6,718	-0.04%
2021/12/24	4	107.50	4.1	107.25	106.50	-0.1	6,807	0.00%
2021/12/23	16	110.53	17	108.82	108.50	-1	6,800	-0.02%
2021/12/22	18.2	110.75	61	110.54	111.00	-42.9	6,660	-0.64%
2021/12/21	322.2	106.29	365.3	107.09	107.50	-43	6,439	-0.67%	大買/大賣/
2021/12/20	49	102.70	3	102.67	102.50	46	6,139	0.75%
2021/12/17	9	102.94	72	102.51	102.00	-63	6,155	-1.02%
2021/12/16	10	102.80	13	102.65	103.50	-3	6,190	-0.05%
2021/12/15	1	101.00	4	100.88	101.00	-3	6,197	-0.05%
2021/12/14	2	100.00	41	100.12	99.20	-39	6,174	-0.63%
2021/12/13	1	100.00	26	100.50	100.00	-25	6,151	-0.41%
2021/12/10	3	101.33	1	100.50	101.00	2	6,263	0.03%
2021/12/09	3	101.50	2	101.75	100.50	1	6,366	0.02%
2021/12/08	16.3	102.16	2	102.00	102.00	14.3	6,336	0.22%
2021/12/07	5	100.60	2	101.50	101.00	3	6,287	0.05%
2021/12/06	13	102.54	2	102.75	102.00	11	6,209	0.18%
2021/12/03	4	104.63	3	105.33	105.50	1	6,141	0.02%
2021/12/02	7	104.57	3.1	104.43	103.50	3.9	6,153	0.06%
2021/12/01	5	104.80	2	104.75	105.50	3	6,141	0.05%
2021/11/30	14	105.96	2	107.25	105.50	12	6,109	0.20%
2021/11/29	16	102.91	3	104.17	104.00	13	6,109	0.21%
2021/11/26	14	105.54	4	105.50	104.50	10	6,056	0.17%
2021/11/25	22	106.57	57	105.61	107.00	-35	6,025	-0.58%
2021/11/24	23	106.91	34	107.16	108.50	-11	5,942	-0.19%
2021/11/23	41	109.18	2	107.50	107.50	39	5,932	0.66%
2021/11/22	32	112.95	6	112.92	112.50	26	5,856	0.44%
2021/11/19	49.1	111.73	24.5	112.02	111.50	24.6	5,834	0.42%
2021/11/18	53	112.90	20	112.95	113.00	33	5,740	0.57%
2021/11/17	16	113.41	34.1	113.60	115.00	-18.1	5,633	-0.32%
2021/11/16	20	108.90	11	109.18	110.00	9	5,309	0.17%
2021/11/15	11.4	109.75	62.4	109.00	110.50	-51	5,192	-0.98%
2021/11/12	22	102.00	1	103.00	102.00	21	4,991	0.42%
2021/11/11	5	102.30	4	102.51	101.50	1	5,016	0.02%
2021/11/10	6	100.18	8	100.66	100.50	-2	4,994	-0.04%
2021/11/09	4	98.79	4	100.50	100.50	0	5,037	0.00%
2021/11/08	5	98.26	7	98.03	97.90	-2	5,061	-0.04%
2021/11/05	14.2	98.11	8	97.86	98.20	6.2	5,092	0.12%
2021/11/04	12	100.67	1	100.50	100.00	11	5,018	0.22%
2021/11/03	9	101.61	3	102.17	101.00	6	5,050	0.12%
2021/11/02	24	105.52	44	107.90	101.50	-20	5,022	-0.40%
2021/11/01	31	106.19	22	105.52	107.00	9	4,814	0.19%
2021/10/29	8.2	102.50	54	102.65	102.50	-45.9	4,762	-0.96%
2021/10/28	5	103.30	16	103.53	103.00	-11	4,883	-0.23%
2021/10/27	0	0.00	33	103.38	104.00	-33	4,928	-0.67%
2021/10/26	20	102.30	0	0.00	101.50	20	5,000	0.40%
2021/10/25	0	0.00	3	103.50	103.50	-3	5,079	-0.06%
2021/10/22	55	100.97	4	101.63	102.00	51	5,257	0.97%
2021/10/21	3	101.50	15	102.93	101.00	-12	5,430	-0.22%
2021/10/20	5	100.30	1	101.50	101.00	4	5,478	0.07%
2021/10/19	2	100.00	5	100.86	101.00	-3	5,548	-0.05%
2021/10/18	19	98.03	1	99.00	98.00	18	5,636	0.32%
2021/10/15	27	97.79	2	98.55	97.70	25	5,820	0.43%
2021/10/14	0	0.00	0.1	97.70	96.00	-0.1	6,050	0.00%
2021/10/13	2	98.00	4	98.80	96.40	-2	6,354	-0.03%
2021/10/12	16	98.51	1	99.30	98.00	15	6,983	0.21%
2021/10/08	1	101.00	11	100.59	100.00	-10	7,137	-0.14%
2021/10/07	5	98.72	7	100.50	100.50	-2	7,265	-0.03%
2021/10/06	7.3	99.45	1	100.50	97.60	6.3	7,620	0.08%
2021/10/05	9	98.66	9	98.31	99.70	0	7,824	0.00%
2021/10/04	3	98.40	3	97.70	95.70	0	7,768	0.00%
2021/10/01	8.3	100.07	3	99.87	99.30	5.3	7,774	0.07%
2021/09/30	3	104.83	2	104.50	105.00	1	7,783	0.01%
2021/09/29	15.1	106.13	1	106.00	106.00	14.1	7,900	0.18%
2021/09/28	12	109.87	21	110.31	108.50	-9	8,106	-0.11%
2021/09/27	8	107.38	1	107.00	107.50	7	8,108	0.09%
2021/09/24	0	106.50	3	106.50	106.50	-3	8,199	-0.04%
2021/09/23	12.2	104.01	6	105.17	105.50	6.2	8,290	0.07%
2021/09/22	21	100.90	5	101.60	100.50	16	8,497	0.19%
2021/09/17	7	103.64	3	103.35	104.50	4	8,609	0.05%
2021/09/16	18	103.06	2	104.50	104.00	16	9,035	0.18%
2021/09/15	17.3	103.82	7.1	103.99	102.50	10.2	9,565	0.11%
2021/09/14	12.2	109.66	20	108.33	110.00	-7.8	9,945	-0.08%
2021/09/13	8	105.88	3	104.83	105.00	5	10,025	0.05%
2021/09/10	9	106.72	0	0.00	107.00	9	10,276	0.09%
2021/09/09	4	107.88	4	108.13	108.00	0	10,560	0.00%
2021/09/08	6	107.58	4	107.63	106.00	2	11,178	0.02%
2021/09/07	7.3	108.31	11	109.32	107.00	-3.8	11,465	-0.03%
2021/09/06	10	114.05	21	111.60	111.00	-11	12,085	-0.09%
2021/09/03	21	115.60	23	115.63	115.50	-2	12,114	-0.02%
2021/09/02	10	116.95	3	117.33	115.50	7	12,322	0.06%
2021/09/01	8	117.13	2	116.50	117.00	6	12,352	0.05%
2021/08/31	0.3	113.00	19	113.21	114.00	-18.8	12,393	-0.15%
2021/08/30	0	114.50	1	116.00	114.00	-1	12,505	-0.01%
2021/08/27	2	114.75	10	113.80	114.00	-8	12,560	-0.06%
2021/08/26	1	114.50	12	115.75	116.00	-11	12,646	-0.09%
2021/08/25	0.1	115.50	8.7	115.44	115.50	-8.5	12,808	-0.07%
2021/08/24	7	113.50	1.2	117.18	112.00	5.8	12,993	0.04%
2021/08/23	1.1	110.21	59	113.44	114.00	-58	13,333	-0.43%
2021/08/20	3.2	107.80	5	107.70	106.50	-1.8	13,424	-0.01%
2021/08/19	60	113.97	4.1	112.87	111.50	55.9	13,562	0.41%
2021/08/18	6.3	110.61	2	113.25	116.00	4.3	13,751	0.03%
2021/08/17	5.2	115.38	5	115.39	112.00	0.2	13,868	0.00%
2021/08/16	6.5	115.23	3	114.64	114.50	3.4	13,873	0.02%
2021/08/13	19	119.66	4	118.63	118.00	15	13,892	0.11%
2021/08/12	3	121.00	24	122.19	123.00	-21	13,908	-0.15%
2021/08/11	14.1	120.17	8	119.00	119.00	6.1	13,958	0.04%
2021/08/10	22	121.45	12.1	122.16	122.00	9.9	14,020	0.07%
2021/08/09	5	122.30	4	122.13	122.00	1	14,081	0.01%
2021/08/06	5	122.80	48	122.09	121.50	-43	14,159	-0.30%
2021/08/05	32	124.78	15	124.50	124.00	17	14,264	0.12%
2021/08/04	5	126.30	3	126.17	125.50	2	14,533	0.01%
2021/08/03	14	126.43	19	125.76	126.50	-5	14,698	-0.03%
2021/08/02	1	121.00	2	121.75	123.00	-1	14,781	-0.01%
2021/07/30	20	121.05	2	124.00	120.00	18	14,875	0.12%
2021/07/29	58	118.89	2	118.75	121.50	56	14,921	0.38%
2021/07/28	7.1	117.23	6	117.00	118.00	1.1	15,080	0.01%
2021/07/27	20	122.38	6	121.00	122.00	14	15,144	0.09%
2021/07/26	3	128.00	7.7	128.94	128.00	-4.7	15,160	-0.03%
2021/07/23	5.4	129.62	0	0.00	128.00	5.4	15,236	0.04%
2021/07/22	14	129.46	48	128.44	129.00	-34	15,528	-0.22%
2021/07/21	20	127.08	40.3	126.61	126.50	-20.3	15,502	-0.13%
2021/07/20	17.1	131.75	14.4	131.03	129.00	2.7	15,427	0.02%
2021/07/19	17.9	139.22	46.1	140.97	137.00	-28.3	15,285	-0.18%
2021/07/16	32.1	138.23	47.3	138.92	138.50	-15.1	15,115	-0.10%
2021/07/15	10.2	131.77	5	131.40	134.00	5.2	14,640	0.04%
2021/07/14	4.6	128.85	15	129.03	131.00	-10.5	14,768	-0.07%
2021/07/13	45.5	132.90	47.3	131.48	128.00	-1.9	14,836	-0.01%
2021/07/12	16	128.75	9.5	128.90	129.50	6.5	14,661	0.04%
2021/07/09	10	124.25	8.1	124.26	124.00	1.9	14,678	0.01%
2021/07/08	8	126.19	2	128.75	125.50	6	15,415	0.04%
2021/07/07	6.1	125.67	13	125.31	125.50	-7	16,004	-0.04%
2021/07/06	22	126.39	9	125.00	126.00	13	15,989	0.08%
2021/07/05	16	130.56	19.1	130.16	131.00	-3.1	15,922	-0.02%
2021/07/02	17.2	126.37	15	125.07	129.00	2.2	15,715	0.01%
2021/07/01	5	123.30	7.3	123.68	122.00	-2.3	15,683	-0.01%
2021/06/30	9	125.78	4	127.25	126.00	5	15,637	0.03%
2021/06/29	11.3	126.35	10	126.90	125.00	1.3	15,576	0.01%
2021/06/28	10	131.40	13.2	132.06	131.50	-3.2	15,423	-0.02%
2021/06/25	25.2	134.21	17	135.18	132.00	8.2	15,338	0.05%
2021/06/24	14.4	130.27	28.1	131.07	132.00	-13.7	15,053	-0.09%
2021/06/23	30.1	125.58	36.1	125.72	126.50	-6	14,737	-0.04%
2021/06/22	12	120.04	16.2	119.96	119.00	-4.2	14,266	-0.03%
2021/06/21	13.5	120.46	15	119.63	119.00	-1.5	14,163	-0.01%
2021/06/18	14	122.75	9	122.78	121.00	5	13,911	0.04%
2021/06/17	15	120.57	25.1	120.94	119.00	-10.1	13,634	-0.07%
2021/06/16	19.4	114.78	9	115.39	114.00	10.4	13,051	0.08%
2021/06/15	8	115.19	45	115.53	116.00	-37	12,759	-0.29%
2021/06/11	7	107.71	50	108.47	107.00	-43	12,191	-0.35%
2021/06/10	10	107.95	18	107.11	109.00	-8	12,177	-0.07%
2021/06/09	3	105.50	5	104.50	104.50	-2	12,088	-0.02%
2021/06/08	8	106.75	8	108.69	106.00	0	12,152	0.00%
2021/06/07	3	105.00	3	107.17	107.50	0	12,238	0.00%
2021/06/04	0	0.00	1	106.50	105.50	-1	12,201	-0.01%
2021/06/03	62	107.44	24	107.04	107.50	38	12,258	0.31%
2021/06/02	38.1	106.50	9	105.50	105.50	29.1	12,254	0.24%
2021/06/01	23	110.87	30	111.23	111.00	-7	12,196	-0.06%
2021/05/31	122	105.98	26	108.52	110.50	96	12,099	0.79%	大買/
2021/05/28	11	103.32	13	102.77	103.00	-2	11,802	-0.02%
2021/05/27	25	101.92	11	104.14	104.00	14	11,748	0.12%
2021/05/26	15	103.27	22	103.50	105.00	-7	11,683	-0.06%
2021/05/25	11	98.95	14.5	97.96	99.30	-3.5	11,596	-0.03%
2021/05/24	2	94.00	4	93.43	94.10	-2	11,609	-0.02%
2021/05/21	8	92.44	2	92.60	92.30	6	11,720	0.05%
2021/05/20	5	92.50	5	93.20	92.20	0	11,886	0.00%
2021/05/19	11	92.76	0	0.00	92.20	11	12,207	0.09%
2021/05/18	21.2	94.71	26.2	94.09	94.90	-5	12,418	-0.04%
2021/05/17	5	90.00	3.1	88.94	88.30	1.9	12,800	0.01%
2021/05/14	15	93.91	6	94.54	93.30	9	13,072	0.07%
2021/05/13	10.5	92.19	9	89.56	92.40	1.5	13,025	0.01%
2021/05/12	7.5	91.25	6	91.58	91.40	1.5	12,988	0.01%
2021/05/11	18.3	99.63	5	101.60	99.20	13.3	12,839	0.10%
2021/05/10	19	103.92	9	104.71	103.00	10	12,721	0.08%
2021/05/07	10	110.70	8.5	109.93	110.00	1.5	12,624	0.01%
2021/05/06	5.3	107.71	19.1	108.38	108.00	-13.8	12,630	-0.11%
2021/05/05	33	111.64	13.1	114.23	108.00	19.9	13,355	0.15%
2021/05/04	15.3	108.82	40	112.10	111.00	-24.8	13,658	-0.18%
2021/05/03	24.3	118.72	7	118.36	116.00	17.3	13,475	0.13%
2021/04/29	9.1	124.15	11	126.32	127.50	-1.9	13,328	-0.01%
2021/04/28	18	125.97	19.1	126.95	127.50	-1.1	13,283	-0.01%
2021/04/27	2	114.75	80	116.16	117.50	-78	13,151	-0.59%
2021/04/26	4.3	114.82	5.1	116.38	116.00	-0.8	13,150	-0.01%
2021/04/23	9	112.83	7.2	110.64	114.00	1.8	13,240	0.01%
2021/04/22	50.6	108.81	78	109.82	108.50	-27.4	13,317	-0.21%
2021/04/21	20	114.43	9	114.33	113.00	11	13,471	0.08%
2021/04/20	16	110.13	22.1	110.13	113.50	-6.1	14,059	-0.04%
2021/04/19	11.1	109.20	4	111.13	109.00	7.1	13,917	0.05%
2021/04/16	5	108.20	6	109.00	109.00	-1	13,986	-0.01%
2021/04/15	47	105.45	32	107.17	108.00	15	13,968	0.11%
2021/04/14	53.5	105.56	22	105.65	103.50	31.5	13,741	0.23%
2021/04/13	41.4	108.78	48.4	109.05	110.50	-7	13,046	-0.05%
2021/04/12	5	100.30	4	101.13	100.50	1	12,409	0.01%
2021/04/09	14	103.29	18	104.39	102.00	-4	12,361	-0.03%
2021/04/08	2	103.00	2	103.25	103.50	0	12,299	0.00%
2021/04/07	5	102.30	1	105.50	103.50	4	12,286	0.03%
2021/04/06	2	102.75	4	104.13	104.00	-2	12,160	-0.02%
2021/04/01	1	101.00	3	103.00	102.00	-2	12,121	-0.02%
2021/03/31	17	102.65	12	104.00	102.50	5	12,079	0.04%
2021/03/30	6.1	102.67	13	102.35	104.00	-7	11,983	-0.06%
2021/03/29	11	101.32	6.6	102.11	101.00	4.4	11,903	0.04%
2021/03/26	28	99.49	31.5	99.89	100.00	-3.5	11,787	-0.03%
2021/03/25	4	94.28	7	94.43	95.30	-3	11,555	-0.03%
2021/03/24	21	95.56	5	95.60	95.00	16	11,552	0.14%
2021/03/23	12	98.38	2.1	99.52	98.00	9.9	11,515	0.09%
2021/03/22	4.1	98.46	6	98.03	98.20	-1.9	11,591	-0.02%
2021/03/19	0.1	99.10	17	99.07	99.00	-16.9	11,695	-0.14%
2021/03/18	30	98.34	7	98.21	98.80	23	11,733	0.20%
2021/03/17	6	97.83	1	100.00	97.50	5	11,791	0.04%
2021/03/16	11	98.57	1	98.80	98.30	10	11,767	0.08%
2021/03/15	12	97.66	1	97.20	96.90	11	11,766	0.09%
2021/03/12	5	99.46	4	100.25	99.00	1	11,760	0.01%
2021/03/11	9	98.82	11.3	98.45	99.80	-2.3	11,676	-0.02%
2021/03/10	3.1	95.39	3	95.13	95.10	0.1	11,584	0.00%
2021/03/09	12.1	92.93	5	94.12	92.80	7.1	11,714	0.06%
2021/03/08	8.1	95.73	2.1	96.38	94.80	6	11,729	0.05%
2021/03/05	9.1	96.39	9	96.23	96.00	0.1	11,706	0.00%
2021/03/04	16.3	95.58	4.2	96.56	94.80	12.1	11,645	0.10%
2021/03/03	7.2	98.25	3	97.60	98.40	4.2	11,588	0.04%
2021/03/02	4	97.88	50.6	96.72	96.00	-46.6	11,550	-0.40%
2021/02/26	8.4	97.80	2	98.35	98.50	6.4	11,613	0.06%
2021/02/25	14.1	99.50	7	99.51	99.40	7.1	11,529	0.06%
2021/02/24	17	102.88	5	100.30	99.90	12	11,423	0.11%
2021/02/23	11	102.82	3.3	103.33	104.00	7.7	11,214	0.07%
2021/02/22	68.1	108.02	52	105.30	105.00	16.1	11,064	0.15%
2021/02/19	9	106.94	17.1	105.98	109.00	-8.1	10,826	-0.08%
2021/02/18	9.2	99.98	15.5	100.36	99.90	-6.3	10,482	-0.06%
2021/02/17	45.7	97.26	23.4	98.23	99.00	22.3	10,223	0.22%
2021/02/05	15	90.74	33	91.15	92.50	-18	9,910	-0.18%
2021/02/04	9	87.97	3	87.87	87.20	6	9,619	0.06%
2021/02/03	3.5	87.46	8.1	87.29	87.80	-4.6	9,657	-0.05%
2021/02/02	5.1	84.74	11	86.64	86.90	-6	9,768	-0.06%
2021/02/01	12.1	82.48	6	83.42	83.70	6.1	9,827	0.06%
2021/01/29	2	84.30	3	84.77	83.50	-1	9,762	-0.01%
2021/01/28	8	84.38	21	84.52	85.00	-13	9,704	-0.13%
2021/01/27	64	90.30	56.5	89.35	86.60	7.5	9,607	0.08%
2021/01/26	31.3	87.85	66.1	87.99	88.90	-34.9	8,815	-0.40%
2021/01/25	7	83.64	0	0.00	83.00	7	8,410	0.08%
2021/01/22	3.1	84.99	24	84.48	85.40	-20.9	8,974	-0.23%
2021/01/21	32	84.65	5	84.42	84.70	27	9,076	0.30%
2021/01/20	57	85.20	3.1	85.98	83.50	53.9	8,986	0.60%
2021/01/19	6	85.88	31	85.37	86.10	-25	8,808	-0.28%
2021/01/18	46	86.10	46	85.98	85.00	0	8,757	0.00%
2021/01/15	36	85.03	13	83.63	85.60	23	8,604	0.27%
2021/01/14	18	85.82	13	86.36	84.50	5	8,485	0.06%
2021/01/13	61	85.86	76	85.89	85.00	-15	8,287	-0.18%
2021/01/12	13	80.90	4	80.90	80.40	9	7,614	0.12%
2021/01/11	10	81.11	12	81.36	81.20	-2	7,571	-0.03%
2021/01/08	1	78.70	37	79.03	79.30	-36	7,442	-0.48%
2021/01/07	0	0.00	1	77.50	76.60	-1	7,268	-0.01%
2021/01/06	3	77.00	1	77.80	77.10	2	7,283	0.03%
2021/01/05	0	0.00	2	76.80	77.00	-2	7,245	-0.03%
2021/01/04	2	74.90	1	75.00	75.90	1	7,224	0.01%
2020/12/31	5	74.40	1	75.20	74.90	4	7,241	0.06%
2020/12/30	1	73.50	7	74.06	74.30	-6	7,275	-0.08%
2020/12/29	2	74.40	0	0.00	74.30	2	7,390	0.03%
2020/12/28	4	73.73	0	0.00	74.40	4	7,436	0.05%
2020/12/25	2	74.60	4	73.70	73.80	-2	7,473	-0.03%
2020/12/24	1	74.20	2	74.50	74.10	-1	7,507	-0.01%
2020/12/23	1	72.60	0	0.00	73.90	1	7,514	0.01%
2020/12/22	4	74.20	2.2	73.87	72.90	1.8	7,618	0.02%
2020/12/21	1	72.30	9	72.60	73.20	-8	7,670	-0.10%
2020/12/18	3	73.70	3	73.73	73.90	0	7,722	0.00%
2020/12/17	9	74.23	1	74.50	74.80	8	7,753	0.10%
2020/12/16	5.2	74.57	3	74.63	75.50	2.2	7,721	0.03%
2020/12/15	18	72.63	10	72.14	72.20	8	7,670	0.10%
2020/12/14	11	74.25	6.2	73.92	74.00	4.8	7,662	0.06%
2020/12/11	20	75.86	0	0.00	75.90	20	7,701	0.26%
2020/12/10	9	76.83	2	76.20	76.90	7	7,848	0.09%
2020/12/09	9.2	77.93	3	78.20	78.10	6.2	8,191	0.08%
2020/12/08	5	78.14	2	78.30	77.90	3	8,321	0.04%
2020/12/07	8	79.08	2	78.60	78.70	6	8,501	0.07%
2020/12/04	6	79.77	9	80.50	80.00	-3	8,575	-0.03%
2020/12/03	9	81.41	9	79.92	79.40	0	8,852	0.00%
2020/12/02	10	81.85	4	82.23	81.40	6	8,743	0.07%
2020/12/01	2	81.00	30	81.45	81.20	-28	8,685	-0.32%
2020/11/30	9	80.09	2	80.80	80.00	7	8,704	0.08%
2020/11/27	3	80.47	4	80.85	80.50	-1	8,900	-0.01%
2020/11/26	7.2	79.47	6.3	79.37	79.70	0.9	8,874	0.01%
2020/11/25	7.3	79.58	26	80.32	78.80	-18.7	8,844	-0.21%
2020/11/24	1	78.80	2	78.90	78.20	-1	8,696	-0.01%
2020/11/23	20	77.47	24	77.78	77.90	-4	8,686	-0.05%
2020/11/20	13	78.22	13	78.67	78.10	0	8,725	0.00%
2020/11/19	7	79.09	0	0.00	78.30	7	8,769	0.08%
2020/11/18	1	78.30	2	79.00	79.00	-1	8,792	-0.01%
2020/11/17	16	78.75	7	79.47	78.40	9	8,856	0.10%
2020/11/16	30	79.52	1	79.90	80.00	29	8,982	0.32%
2020/11/13	2.1	79.42	8	80.01	80.00	-5.9	8,977	-0.07%
2020/11/12	11	77.96	0	0.00	77.90	11	8,812	0.12%
2020/11/11	13	79.95	7	81.06	79.30	6	8,769	0.07%
2020/11/10	13	81.07	11	81.76	81.50	2	8,721	0.02%
2020/11/09	3	80.77	22	79.61	81.20	-19	8,581	-0.22%
2020/11/06	4	76.68	0	0.00	76.40	4	8,480	0.05%
2020/11/05	2	74.70	7	76.30	76.20	-5	8,621	-0.06%
2020/11/04	6	74.27	3	74.73	74.50	3	8,669	0.03%
2020/11/03	4	74.10	1	75.00	74.40	3	8,715	0.03%
2020/11/02	13	75.54	17	76.87	74.40	-4	8,952	-0.04%
2020/10/30	35	81.89	25	80.40	77.00	10	9,210	0.11%
2020/10/29	10	79.97	18	80.77	82.20	-8	8,724	-0.09%
2020/10/28	0	0.00	3	80.00	79.70	-3	8,906	-0.03%
2020/10/27	5	79.80	1	80.40	79.20	4	9,084	0.04%
2020/10/26	0	0.00	4	80.05	79.80	-4	9,134	-0.04%
2020/10/23	2	78.90	1	80.00	78.50	1	9,187	0.01%
2020/10/22	7	79.54	0	0.00	78.20	7	9,255	0.08%
2020/10/21	2	78.95	17	79.51	79.30	-15	9,303	-0.16%
2020/10/20	5	77.70	4	78.50	79.00	1	9,350	0.01%
2020/10/19	1	77.10	3	76.43	77.40	-2	9,395	-0.02%
2020/10/16	8	75.35	13	76.02	74.60	-5	9,616	-0.05%
2020/10/15	5	73.52	1	73.10	74.00	4	9,602	0.04%
2020/10/14	1	74.50	2	74.75	74.00	-1	9,700	-0.01%
2020/10/13	3	74.47	0	0.00	74.60	3	9,771	0.03%
2020/10/12	3	73.27	0	0.00	73.70	3	9,904	0.03%
2020/10/08	18	73.09	5	73.08	73.30	13	10,358	0.13%
2020/10/07	6	72.55	1	72.80	72.50	5	10,564	0.05%
2020/10/06	13	72.87	10	72.94	71.60	3	10,551	0.03%
2020/10/05	10	70.89	3	70.40	70.30	7	10,596	0.07%
2020/09/30	1	70.70	2	71.05	72.20	-1	10,813	-0.01%
2020/09/29	5	72.44	1	72.60	71.60	4	10,897	0.04%
2020/09/28	2	73.60	0	0.00	73.60	2	11,013	0.02%
2020/09/25	5	74.30	29	73.98	73.50	-24	11,383	-0.21%
2020/09/24	2	76.40	6	75.92	77.00	-4	11,378	-0.04%
2020/09/23	4	77.33	7	77.83	77.10	-3	11,523	-0.03%
2020/09/22	7	78.81	3	79.37	78.40	4	11,824	0.03%
2020/09/21	4	80.58	7	81.20	80.20	-3	12,041	-0.02%
2020/09/18	4	80.68	9	80.93	81.00	-5	12,102	-0.04%
2020/09/17	2	81.35	1	81.20	81.20	1	12,176	0.01%
2020/09/16	1	82.90	3	83.00	82.50	-2	12,142	-0.02%
2020/09/15	13	82.54	7	83.07	81.80	6	12,032	0.05%
2020/09/14	35	83.20	27	83.26	82.30	8	11,863	0.07%
2020/09/11	9	82.66	16	81.93	82.60	-7	11,536	-0.06%
2020/09/10	33	81.42	23	81.77	80.60	10	11,447	0.09%
2020/09/09	11	79.05	7	79.00	80.00	4	11,298	0.04%
2020/09/08	9	81.20	20	81.42	80.40	-11	11,185	-0.10%
2020/09/07	5	77.20	0	0.00	76.50	5	10,925	0.05%
2020/09/04	0	0.00	6	76.78	80.00	-6	10,888	-0.06%
2020/09/03	22	80.52	15	79.93	78.80	7	10,853	0.06%
2020/09/02	22	82.15	13	82.55	81.00	9	10,827	0.08%
2020/09/01	0	0.00	5	78.00	79.30	-5	10,659	-0.05%
2020/08/31	0	0.00	1	76.00	77.30	-1	10,699	-0.01%
2020/08/26	2	79.35	0	0.00	77.80	2	11,057	0.02%
2020/08/25	11	78.22	3	78.63	78.60	8	11,147	0.07%
2020/08/24	2	76.55	5	76.10	77.40	-3	11,216	-0.03%
2020/08/21	4	76.48	0	0.00	76.30	4	11,306	0.04%
2020/08/20	3	77.27	26	77.16	76.10	-23	11,481	-0.20%
2020/08/19	3	80.60	7	81.26	80.10	-4	11,606	-0.03%
2020/08/18	0	0.00	14	81.62	81.80	-14	11,833	-0.12%
2020/08/17	5.4	81.63	21	82.05	81.30	-15.6	11,855	-0.13%
2020/08/14	7	81.73	7	82.13	82.50	0	11,961	0.00%
2020/08/13	4	81.03	16	81.83	81.40	-12	11,960	-0.10%
2020/08/12	6	82.52	3	83.20	82.40	3	11,965	0.03%
2020/08/11	34	84.23	19	84.24	83.70	15	11,990	0.13%
2020/08/10	4	81.70	17	83.36	81.70	-13	11,937	-0.11%
2020/08/07	21	84.02	12	84.18	83.30	9	12,036	0.07%
2020/08/06	55	86.07	45	85.97	84.80	10	12,091	0.08%
2020/08/05	33	82.83	52	83.61	84.60	-19	11,944	-0.16%
2020/08/04	33	78.62	34	78.80	78.30	-1	11,782	-0.01%
2020/08/03	74	78.75	65	79.14	79.10	9	11,873	0.08%
2020/07/31	32	74.71	48	74.95	75.00	-16	11,984	-0.13%
2020/07/30	21	71.47	15	72.41	71.60	6	12,137	0.05%
2020/07/29	9	74.50	13	73.38	74.50	-4	12,215	-0.03%
2020/07/28	8	73.55	4	73.70	73.50	4	12,280	0.03%
2020/07/27	14	75.06	2	75.50	75.00	12	12,325	0.10%
2020/07/24	28	75.92	9	75.72	75.10	19	12,340	0.15%
2020/07/23	15	75.39	7	75.24	76.20	8	12,447	0.06%
2020/07/22	14	75.94	19	75.35	75.20	-5	12,515	-0.04%
2020/07/21	1	72.60	4	71.63	72.60	-3	12,633	-0.02%
2020/07/20	5	69.44	4	70.15	70.80	1	12,703	0.01%
2020/07/17	1	68.50	0	0.00	68.00	1	12,915	0.01%
2020/07/16	18	70.21	20	70.19	69.50	-2	13,172	-0.02%
2020/07/15	13	72.40	32	71.80	71.00	-19	13,437	-0.14%
2020/07/14	36	69.80	19	70.32	69.20	17	13,526	0.13%
2020/07/13	7	68.00	5	68.18	67.80	2	13,692	0.01%
2020/07/10	19	66.29	17	67.03	67.60	2	13,861	0.01%
2020/07/09	12	70.32	32	70.86	70.30	-20	14,017	-0.14%
2020/07/08	9	66.69	12	66.73	68.40	-3	13,902	-0.02%
2020/07/07	17	66.12	16	65.99	65.20	1	13,792	0.01%
2020/07/06	59	69.15	69	69.07	67.10	-10	13,694	-0.07%
2020/07/03	10	65.54	9	65.88	65.00	1	13,380	0.01%
2020/07/02	5	66.00	12	66.04	66.10	-7	13,427	-0.05%
2020/07/01	25	64.74	19	64.63	64.40	6	13,283	0.05%
2020/06/30	22	62.24	50.2	62.67	63.60	-28.2	12,952	-0.22%
2020/06/29	6	60.63	11	60.51	60.50	-5	12,820	-0.04%
2020/06/24	2	59.60	7	59.77	60.30	-5	12,768	-0.04%
2020/06/23	2	60.15	2	59.75	60.30	0	12,731	0.00%
2020/06/22	5	59.78	18	59.58	59.40	-13	12,684	-0.10%
2020/06/19	60	60.19	51	59.41	59.20	9	12,767	0.07%
2020/06/18	1	60.50	13	60.85	60.30	-12	12,779	-0.09%
2020/06/17	8	60.31	16	60.22	60.00	-8	12,742	-0.06%
2020/06/16	35	59.72	35	59.32	59.60	0	12,743	0.00%
2020/06/15	0	0.00	2	57.75	57.00	-2	12,766	-0.02%
2020/06/12	9	57.57	18	57.33	57.80	-9	12,908	-0.07%
2020/06/11	3	58.30	24	59.06	57.80	-21	13,006	-0.16%
2020/06/10	1	59.90	15	59.54	59.90	-14	13,216	-0.11%
2020/06/09	26	60.78	30	60.05	59.70	-4	13,447	-0.03%
2020/06/08	17	59.94	12	59.80	59.60	5	13,808	0.04%
2020/06/05	10	61.38	11	61.64	60.90	-1	14,205	-0.01%
2020/06/04	4	60.98	0	0.00	60.70	4	14,240	0.03%
2020/06/03	9	61.00	4	61.43	60.60	5	14,281	0.04%
2020/06/02	56	60.81	7	60.19	60.20	49	14,234	0.34%
2020/06/01	13	60.19	12	60.51	61.50	1	14,121	0.01%
2020/05/29	53	58.44	11	59.05	58.70	42	14,067	0.30%
2020/05/28	20	58.96	8	59.51	58.50	12	14,288	0.08%
2020/05/27	17	59.99	12	59.31	59.80	5	14,419	0.03%
2020/05/26	13	59.25	5	59.38	58.50	8	14,268	0.06%
2020/05/25	40	57.99	36	58.12	58.80	4	14,013	0.03%
2020/05/22	2	55.50	0	0.00	55.00	2	13,773	0.01%
2020/05/21	14	55.79	9	55.89	56.00	5	13,804	0.04%
2020/05/20	9	55.19	23	54.89	54.50	-14	13,746	-0.10%
2020/05/19	2	55.40	5	55.48	55.30	-3	13,766	-0.02%
2020/05/18	23	56.31	20	56.07	55.60	3	13,818	0.02%
2020/05/15	4	56.00	23	56.39	57.00	-19	13,803	-0.14%
2020/05/14	25	57.11	20	57.63	55.90	5	13,718	0.04%
2020/05/13	25	58.41	14	58.57	58.00	11	13,535	0.08%
2020/05/12	27	58.62	30	58.97	59.70	-3	13,396	-0.02%
2020/05/11	27	58.24	29	58.54	58.70	-2	13,232	-0.02%
2020/05/08	27	57.56	27	57.08	56.80	0	12,971	0.00%
2020/05/07	39	56.58	28	57.68	58.30	11	12,729	0.09%
2020/05/06	38	59.41	49	59.42	58.20	-11	12,280	-0.09%
2020/05/05	28	62.28	19.1	61.49	61.00	8.9	11,905	0.07%
2020/05/04	28	62.10	28	62.19	62.10	0	11,699	0.00%
2020/04/30	46	65.44	45	65.21	64.70	1	11,530	0.01%
2020/04/29	5	64.60	12	64.78	65.20	-7	11,381	-0.06%
2020/04/28	38	65.11	34	65.19	64.60	4	11,278	0.04%
2020/04/27	38	63.94	39	64.00	63.30	-1	11,074	-0.01%
2020/04/24	18	64.36	18	63.93	63.10	0	10,867	0.00%
2020/04/23	28	62.63	18	62.37	63.20	10	10,455	0.10%
2020/04/22	54	62.82	45	62.28	62.80	9	10,301	0.09%
2020/04/21	69	64.56	76	64.17	62.70	-7	9,967	-0.07%
2020/04/20	114	65.79	123	65.96	67.50	-9	9,620	-0.09%	大買/大賣/
2020/04/17	80	63.42	104.1	63.66	62.60	-24.1	9,177	-0.26%	大賣/
2020/04/16	162	59.52	171	59.76	60.50	-9	8,585	-0.10%	大買/大賣/
2020/04/15	14	53.91	9	54.40	55.00	5	8,142	0.06%
2020/04/14	42.1	52.14	53.1	52.12	53.60	-11	7,906	-0.14%
2020/04/13	16.1	49.87	21.1	50.10	49.75	-5	7,571	-0.07%
2020/04/10	2	48.00	3	47.85	48.00	-1	7,409	-0.01%
2020/04/09	6	47.76	9	47.51	47.35	-3	7,446	-0.04%
2020/04/08	36	48.31	23	47.87	47.75	13	7,427	0.18%
2020/04/07	53.1	46.65	54.2	47.67	48.00	-1	7,403	-0.01%
2020/04/06	8	44.24	5	44.60	44.55	3	7,292	0.04%
2020/04/01	9	44.05	8	43.80	44.00	1	7,271	0.01%
2020/03/31	41	43.49	15	43.64	44.00	26	7,377	0.35%
2020/03/30	14	42.23	3	42.38	42.50	11	7,223	0.15%
2020/03/27	4	42.20	8	43.68	41.65	-4	7,201	-0.06%
2020/03/26	13	42.50	2	41.65	42.75	11	7,160	0.15%
2020/03/25	0	0.00	2	42.00	42.25	-2	7,277	-0.03%
2020/03/24	3	41.18	10	40.86	41.10	-7	7,223	-0.10%
2020/03/23	2.1	39.04	4	38.24	38.65	-1.9	7,214	-0.03%
2020/03/20	1	39.25	14	38.64	38.65	-13	7,303	-0.18%
2020/03/19	16	38.06	12	37.85	36.15	4	7,286	0.05%
2020/03/18	54	40.97	47	41.19	40.10	7	7,214	0.10%
2020/03/17	15	42.90	20	43.41	42.50	-5	7,254	-0.07%
2020/03/16	51	44.82	57	45.02	44.00	-6	7,283	-0.08%
2020/03/13	35	43.53	20	43.36	43.00	15	7,539	0.20%
2020/03/12	57	48.87	58	49.88	47.35	-1	7,367	-0.01%
2020/03/11	57.1	52.32	80.2	52.34	52.60	-23.2	7,030	-0.33%
2020/03/10	5	48.24	5	48.37	48.50	0	6,674	0.00%
2020/03/09	12	49.67	10	48.13	47.55	2	6,638	0.03%
2020/03/06	0	0.00	2	49.55	49.85	-2	6,833	-0.03%
2020/03/05	2.1	49.63	7.2	49.66	49.60	-5	7,229	-0.07%
2020/03/04	10	48.27	11	48.80	48.50	-1	7,213	-0.01%
2020/03/03	41	49.18	39	49.15	47.90	2	7,165	0.03%
2020/03/02	42	49.64	41	49.47	50.50	1	6,855	0.01%
2020/02/26	2	46.70	1	47.40	46.80	1	6,515	0.02%
2020/02/25	23	48.15	5	48.09	48.45	18	6,464	0.28%
2020/02/21	0	0.00	1	48.50	47.50	-1	6,327	-0.02%
2020/02/20	3	47.50	12	47.96	48.00	-9	6,224	-0.14%
2020/02/19	5	47.70	17	47.36	47.15	-12	6,098	-0.20%
2020/02/18	11	46.44	25	46.43	47.00	-14	5,964	-0.23%
2020/02/17	13	44.65	0	0.00	45.50	13	5,836	0.22%
2020/02/14	4	43.05	0	0.00	44.00	4	5,766	0.07%
2020/02/13	1	43.30	1	42.95	43.10	0	5,723	0.00%
2020/02/11	0	0.00	1	42.80	42.75	-1	5,724	-0.02%
2020/02/10	1	42.00	0	0.00	42.25	1	5,738	0.02%
2020/02/07	1	43.80	0	0.00	42.90	1	5,749	0.02%
2020/02/06	0	0.00	1	44.20	44.40	-1	5,733	-0.02%
2020/02/05	3	43.87	0	0.00	43.95	3	5,740	0.05%
2020/02/04	6	43.83	3	43.88	44.05	3	5,734	0.05%
2020/02/03	2	42.60	3	42.83	43.80	-1	5,756	-0.02%
2020/01/31	2	42.95	0	0.00	43.65	2	5,725	0.03%
2020/01/30	9	43.22	5	42.60	43.10	4	5,689	0.07%
2020/01/20	5	46.17	6	46.47	46.55	-1	5,648	-0.02%
2020/01/17	22	46.77	0	0.00	46.00	22	5,626	0.39%
2020/01/16	2	45.88	71	45.75	46.65	-69	5,574	-1.24%
2020/01/15	6	46.76	0	0.00	46.55	6	5,494	0.11%
2020/01/14	7	47.17	0	0.00	47.15	7	5,475	0.13%
2020/01/13	1	47.10	1	47.00	47.10	0	5,408	0.00%
2020/01/10	1	47.10	2	47.15	47.35	-1	5,402	-0.02%
2020/01/09	25	47.30	0	0.00	46.90	25	5,394	0.46%
2020/01/08	2	46.48	2	46.85	46.85	0	5,490	0.00%
2020/01/07	27	47.37	7	46.72	46.70	20	5,491	0.36%
2020/01/06	7	46.93	2	47.08	46.70	5	5,459	0.09%
2020/01/03	4	47.45	0	0.00	47.30	4	5,427	0.07%
2020/01/02	15	47.65	3	48.08	48.25	12	5,338	0.22%
2019/12/31	3	47.97	2	47.68	47.30	1	5,272	0.02%
2019/12/30	2	47.68	1	47.85	48.35	1	5,204	0.02%
2019/12/27	14	47.88	4	48.06	48.20	10	5,152	0.19%
2019/12/26	7	47.88	8	48.11	47.15	-1	5,074	-0.02%
2019/12/24	1	47.00	1	47.20	47.25	0	4,880	0.00%
2019/12/23	0	0.00	1	46.85	46.90	-1	4,849	-0.02%
2019/12/20	9	47.72	5	46.51	46.50	4	4,800	0.08%
2019/12/18	12	47.54	1	47.30	47.30	11	4,607	0.24%
2019/12/17	5	48.24	10	47.88	48.00	-5	4,553	-0.11%
2019/12/16	1	48.20	0	0.00	47.55	1	4,401	0.02%
2019/12/13	3	47.37	1	46.70	46.90	2	4,309	0.05%
2019/12/12	8	48.04	3	48.02	47.80	5	4,222	0.12%
2019/12/11	33	47.19	37	47.01	47.90	-4	4,013	-0.10%
2019/12/10	103.2	47.27	134.6	47.33	47.80	-31.5	3,795	-0.83%	大買/大賣/
2019/12/09	6	44.42	8	44.66	44.05	-2	3,261	-0.06%
2019/12/06	7	44.06	0	0.00	43.95	7	3,164	0.22%
2019/12/05	16.1	44.67	22	44.39	44.80	-5.9	3,070	-0.19%
2019/12/04	30.1	44.12	7	44.09	44.20	23.1	2,978	0.77%
2019/12/03	35	43.97	51	44.23	44.05	-16	2,899	-0.55%
2019/12/02	50	43.43	77	43.57	44.30	-27	2,609	-1.03%
2019/11/29	1	40.95	2	40.70	40.95	-1	2,316	-0.04%
2019/11/28	18	40.44	4	39.99	40.10	14	2,249	0.62%
2019/11/27	10	39.55	0	0.00	39.55	10	2,165	0.46%
2019/11/26	3	38.65	3	38.67	38.90	0	2,150	0.00%
2019/11/25	0	0.00	10	38.50	37.95	-10	2,133	-0.47%
2019/11/22	1	38.05	1	38.30	38.30	0	2,265	0.00%
2019/11/21	1	38.30	0	0.00	38.30	1	2,400	0.04%
2019/11/14	0	0.00	1	38.30	38.20	-1	2,777	-0.04%
2019/11/11	2	38.40	0	0.00	38.45	2	2,952	0.07%
2019/11/07	2	38.85	6	39.00	38.90	-4	2,967	-0.13%
2019/11/06	5	38.65	0	0.00	38.55	5	2,981	0.17%
2019/11/05	3	38.22	4	38.45	38.45	-1	2,999	-0.03%
2019/11/04	1	38.05	0	0.00	38.05	1	3,001	0.03%
2019/11/01	1	37.05	3	37.90	37.85	-2	2,988	-0.07%
2019/10/31	3	37.70	0	0.00	37.40	3	3,003	0.10%
2019/10/30	1	38.25	5	38.26	38.40	-4	2,962	-0.14%
2019/10/29	1	38.35	2	38.58	38.25	-1	2,973	-0.03%
2019/10/28	2	38.55	0	0.00	38.30	2	2,990	0.07%
2019/10/21	0	0.00	2	38.88	38.95	-2	3,101	-0.06%
2019/10/18	1	38.75	0	0.00	38.90	1	3,121	0.03%
2019/10/17	3	39.43	1	39.40	38.95	2	3,090	0.06%
2019/10/16	16	40.70	16	40.70	39.35	0	3,069	0.00%
2019/10/15	3	38.62	0	0.00	38.40	3	2,957	0.10%
2019/10/09	1	38.45	1	38.50	38.50	0	2,924	0.00%
2019/10/07	0	0.00	1	39.50	39.15	-1	2,922	-0.03%
2019/10/03	2	39.00	0	0.00	39.00	2	2,912	0.07%
2019/10/02	3	39.13	3	39.40	39.40	0	2,895	0.00%
2019/09/27	1	39.10	3	38.95	38.95	-2	2,873	-0.07%
2019/09/24	1	41.00	2	40.95	40.55	-1	2,847	-0.04%
2019/09/20	0	0.00	3	40.45	40.60	-3	2,802	-0.11%
2019/09/19	0	0.00	3	40.30	40.10	-3	2,764	-0.11%
2019/09/12	1	40.30	1	40.25	40.35	0	2,684	0.00%
2019/09/11	0	0.00	1	40.50	40.20	-1	2,671	-0.04%
2019/09/10	0	0.00	1	40.60	40.55	-1	2,655	-0.04%
2019/09/09	1	40.30	5	40.48	40.50	-4	2,628	-0.15%
2019/09/05	6	41.24	0	0.00	40.95	6	2,517	0.24%
2019/09/04	0	0.00	2	41.20	40.90	-2	2,472	-0.08%
2019/09/03	23	41.17	12	40.94	40.90	11	2,420	0.45%
2019/09/02	2	40.00	0	0.00	41.25	2	2,180	0.09%
2019/08/30	0	0.00	1	39.70	39.85	-1	2,114	-0.05%
2019/08/29	0	0.00	2	39.90	39.95	-2	2,089	-0.10%
2019/08/28	0	0.00	1	39.70	39.70	-1	2,049	-0.05%
2019/08/27	4	39.85	2	40.18	39.45	2	2,008	0.10%
2019/08/26	11	38.59	59	38.41	39.10	-48	1,855	-2.59%
2019/08/23	35	39.42	98	38.37	38.60	-63	1,693	-3.72%
2019/08/22	122	39.87	57	39.76	40.45	65	1,428	4.55%	大買/
2019/08/21	0	0.00	2	38.83	39.00	-2	1,323	-0.15%
2019/08/20	3	38.32	0	0.00	38.10	3	1,279	0.23%
2019/08/19	0	0.00	8	38.48	38.70	-8	1,263	-0.63%
2019/08/16	4	38.70	2	39.10	38.10	2	1,244	0.16%
2019/08/15	18	37.67	12	37.93	37.85	6	1,196	0.50%
2019/08/14	4	39.94	66	39.62	39.55	-62	1,126	-5.50%
2019/08/13	2	39.65	2	39.65	39.70	0	1,077	0.00%
2019/08/12	9	39.73	22	39.63	39.70	-13	1,050	-1.24%
2019/08/08	0	0.00	18	39.18	39.35	-18	1,008	-1.78%
2019/08/07	31	39.48	18	38.59	38.65	13	971	1.34%
2019/08/06	0	0.00	3	36.95	37.90	-3	933	-0.32%
2019/08/05	4	37.35	0	0.00	37.20	4	921	0.43%
2019/08/02	0	0.00	2	37.10	37.60	-2	925	-0.22%
2019/08/01	3	38.70	0	0.00	38.20	3	917	0.33%
2019/07/31	1	38.25	2	38.43	38.40	-1	925	-0.11%
2019/07/30	5	38.58	12	38.67	38.65	-7	986	-0.71%
2019/07/29	15	38.57	4.3	39.17	39.25	10.7	981	1.09%
2019/07/26	4	38.23	18	38.60	38.00	-14	959	-1.46%
2019/07/25	1	37.80	14	38.25	38.40	-13	868	-1.50%
2019/07/24	0	0.00	18	37.46	37.50	-18	848	-2.12%
2019/07/23	1	37.10	0	0.00	37.10	1	863	0.12%
2019/07/22	1	37.00	0	0.00	37.25	1	892	0.11%
2019/07/16	29	36.24	0	0.00	36.25	29	1,022	2.84%
2019/07/12	1	36.05	2	36.38	36.05	-1	1,040	-0.10%
2019/07/11	1	35.40	1	35.50	35.40	0	1,047	0.00%
2019/07/10	2	35.45	0	0.00	35.55	2	1,053	0.19%
2019/07/08	0	0.00	1	35.75	35.40	-1	1,083	-0.09%
2019/07/05	1	35.25	1	35.60	35.50	0	1,088	0.00%
2019/07/04	1	34.95	0	0.00	35.10	1	1,094	0.09%
2019/07/01	3	35.45	6	35.65	35.50	-3	1,114	-0.27%
2019/06/28	2	34.80	0	0.00	34.80	2	1,111	0.18%
2019/06/27	2	34.58	0	0.00	35.00	2	1,119	0.18%
2019/06/26	1	34.50	0	0.00	34.50	1	1,116	0.09%
2019/06/25	1	34.70	0	0.00	34.40	1	1,123	0.09%
2019/06/21	8	34.35	0	0.00	34.25	8	1,122	0.71%
2019/06/20	1	34.25	0	0.00	34.55	1	1,117	0.09%
2019/06/11	1	33.70	0	0.00	33.65	1	1,120	0.09%
2019/06/05	0	0.00	1	33.50	33.60	-1	1,112	-0.09%
2019/06/04	1	33.50	0	0.00	33.50	1	1,103	0.09%
2019/05/31	1	33.60	0	0.00	33.55	1	1,095	0.09%
2019/05/30	2	33.25	0	0.00	33.20	2	1,089	0.18%
2019/05/29	3	32.70	0	0.00	32.80	3	1,088	0.28%
2019/05/28	3	32.42	0	0.00	32.00	3	1,082	0.28%
2019/05/23	0	0.00	2	33.25	33.20	-2	1,067	-0.19%
2019/05/22	0	0.00	1	34.15	34.05	-1	1,058	-0.09%
2019/05/21	2	33.35	0	0.00	33.65	2	1,049	0.19%
2019/05/17	8	35.09	0	0.00	34.70	8	1,021	0.78%
2019/05/16	1	35.60	0	0.00	35.50	1	1,007	0.10%
2019/05/15	0	0.00	10	35.70	36.15	-10	1,000	-1.00%
2019/05/14	12	34.65	0	0.00	35.50	12	995	1.21%
2019/05/10	1	36.95	5	36.70	36.45	-4	970	-0.41%
2019/05/09	1.2	36.46	10	36.57	36.10	-8.8	953	-0.92%
2019/05/08	2.2	37.61	11	37.74	37.45	-8.8	928	-0.95%
2019/05/07	24.5	37.37	8.3	37.84	38.20	16.2	910	1.78%
2019/05/06	1.2	36.19	13	36.08	36.55	-11.8	824	-1.43%
2019/05/03	34.2	37.08	0	0.00	36.75	34.2	793	4.31%
2019/05/02	4	36.33	0	0.00	36.65	4	764	0.52%
2019/04/30	3	36.05	2	36.50	36.00	1	747	0.13%
2019/04/25	0	0.00	1	36.70	36.60	-1	658	-0.15%
2019/04/24	36	36.69	38	36.70	36.95	-2	614	-0.33%
2019/04/23	2	34.50	0	0.00	34.70	2	503	0.40%
2019/04/22	1	35.20	0	0.00	34.80	1	494	0.20%
2019/04/19	2	34.70	0	0.00	35.20	2	478	0.42%
2019/04/15	0	0.00	0.1	34.60	34.60	-0.1	406	-0.03%
2019/04/11	3	34.00	0	0.00	34.05	3	359	0.83%
2019/04/10	0	0.00	2	33.80	33.85	-2	344	-0.58%
2019/04/09	1	33.25	0	0.00	33.80	1	332	0.30%
2019/04/01	2	32.35	0	0.00	32.20	2	274	0.73%
2019/03/27	1	32.80	0	0.00	32.80	1	237	0.42%
2019/03/20	1	34.05	0	0.00	34.00	1	213	0.47%
2019/03/18	0	0.00	1	33.50	33.55	-1	200	-0.50%
2019/02/21	1	34.70	0	0.00	34.05	1	223	0.45%
2019/02/18	1	34.00	0	0.00	33.75	1	231	0.43%
2019/02/15	1	34.00	0	0.00	34.00	1	232	0.43%
2019/02/11	2	33.50	0	0.00	33.10	2	230	0.87%
2019/01/18	1	33.00	0	0.00	33.30	1	239	0.42%
2018/11/30	0	0.00	1	34.10	34.75	-1	284	-0.35%
2018/10/30	0	0.00	1	30.10	30.10	-1	333	-0.30%
2018/10/22	0	0.00	2	32.45	32.45	-2	337	-0.59%
2018/10/11	0	0.00	2	33.00	32.50	-2	317	-0.63%
2018/10/05	0	0.00	1	33.95	33.95	-1	297	-0.34%
2018/10/01	0	0.00	4	34.43	34.60	-4	294	-1.36%
2018/09/10	0	0.00	2	34.45	34.00	-2	392	-0.51%
2018/09/07	2	35.00	1	35.10	34.90	1	400	0.25%
2018/08/29	0	0.00	0.3	36.00	36.00	-0.3	443	-0.07%
2018/08/28	0	0.00	2	35.85	35.70	-2	440	-0.45%
2018/08/27	0	0.00	1	35.20	35.00	-1	435	-0.23%
2018/08/23	1	34.40	0	0.00	34.55	1	443	0.23%
2018/08/20	1	34.80	0	0.00	34.75	1	471	0.21%
2018/08/16	0	0.00	2	34.95	35.00	-2	475	-0.42%
2018/08/15	3	34.83	0	0.00	34.80	3	473	0.63%
2018/08/14	3	37.23	0	0.00	37.50	3	460	0.65%
2018/08/10	1	37.85	0	0.00	37.70	1	435	0.23%
2018/08/08	2	37.95	0	0.00	37.95	2	424	0.47%
2018/08/07	3	37.97	0	0.00	38.00	3	422	0.71%
2018/07/27	2	37.40	2	37.48	37.50	0	425	0.00%
2018/07/26	5	37.30	0	0.00	37.45	5	425	1.17%
2018/07/02	0.1	37.60	0	0.00	37.80	0.1	500	0.02%
2018/06/29	0.1	38.35	0	0.00	38.15	0.1	496	0.02%
2018/06/28	15	38.68	15	38.68	38.55	0	444	0.00%
2018/05/08	1	37.00	0	0.00	37.20	1	517	0.19%
2018/04/26	16	36.18	0	0.00	36.00	16	606	2.64%
2018/04/18	0.2	37.70	0	0.00	37.70	0.2	887	0.02%
2018/04/17	1	37.55	0	0.00	37.60	1	881	0.11%
2018/04/13	0.1	38.80	0	0.00	38.75	0.1	863	0.01%
2018/03/21	0	0.00	0.1	39.30	39.10	-0.1	894	-0.01%
2018/03/01	10	39.15	0	0.00	39.20	10	972	1.03%
2018/02/07	0	0.00	1	39.10	39.10	-1	954	-0.10%
2018/02/06	0	0.00	10	39.10	39.10	-10	940	-1.06%
2018/02/02	10	40.50	0	40.65	40.40	10	912	1.10%
2018/02/01	0	0.00	2	41.00	40.80	-2	913	-0.22%
2018/01/31	0	0.00	12	40.90	41.00	-12	913	-1.31%
2018/01/18	3	44.25	5.1	43.78	43.00	-2.1	802	-0.27%
2018/01/17	0	0.00	1	41.30	41.75	-1	596	-0.17%
2018/01/16	3	40.60	0	0.00	40.55	3	548	0.55%
2018/01/15	1	39.90	0	0.00	40.00	1	546	0.18%
2018/01/12	0	0.00	1	39.90	40.00	-1	562	-0.18%
2018/01/08	0.1	39.80	0	0.00	39.90	0.1	586	0.02%