金居 (8358)-永豐金-萬盛券商分點個股進出

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

金居

(8358)

可現股當沖

股價
64.2
漲跌
▲0.2
漲幅
+0.31%
成交量
2,314張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	63.60	2	63.95	64.20	-2	4,855	-0.04%
2024/05/06	0	0.00	2	64.10	64.00	-2	4,826	-0.04%
2024/05/03	6	67.22	0.1	65.60	65.40	6	4,789	0.12%
2024/05/02	0	65.40	0	0.00	65.80	0	4,674	0.00%
2024/04/30	0.1	65.30	3	66.00	65.30	-3	4,648	-0.06%
2024/04/29	1	65.70	2	65.80	65.90	-1	4,610	-0.02%
2024/04/26	11	65.02	11	64.57	64.60	0	4,595	0.00%
2024/04/24	4	63.08	1	61.30	63.00	3	4,488	0.07%
2024/04/23	1	60.00	0	0.00	60.00	1	4,476	0.02%
2024/04/22	1	60.00	0.1	60.10	59.90	1	4,457	0.02%
2024/04/19	0	0.00	6.5	61.78	62.30	-6.5	4,411	-0.15%
2024/04/18	2	64.10	0	0.00	64.10	2	4,358	0.05%
2024/04/17	11.2	63.96	0	0.00	64.40	11.2	4,311	0.26%
2024/04/16	3.2	63.93	9	62.46	62.50	-5.8	4,254	-0.14%
2024/04/15	11.3	66.85	7.4	67.45	65.30	3.9	4,169	0.09%
2024/04/12	6.3	68.20	4.1	69.05	67.20	2.2	3,954	0.06%
2024/04/11	0.2	67.45	5	67.00	67.20	-4.8	3,653	-0.13%
2024/04/10	10.3	66.81	3.2	66.45	66.00	7	3,458	0.20%
2024/04/09	14	67.96	13.1	67.68	66.80	0.9	3,309	0.03%
2024/04/08	8.1	65.63	3	65.87	65.50	5.1	2,837	0.18%
2024/04/03	5	63.92	5.7	63.83	64.20	-0.7	2,583	-0.03%
2024/04/02	54.3	64.90	50.3	64.97	64.20	4	2,408	0.17%
2024/04/01	201.6	62.00	204.5	62.16	62.70	-3	1,963	-0.15%	大買/大賣/
2024/03/29	1	59.30	0	0.00	59.50	1	1,748	0.06%
2024/03/28	0	0.00	1	57.50	58.30	-1	1,710	-0.06%
2024/03/27	0.2	57.50	1	57.60	57.50	-0.8	1,697	-0.05%
2024/03/26	0	0.00	35	57.50	57.50	-35	1,692	-2.07%
2024/03/25	2	58.85	2	59.40	58.60	0	1,715	0.00%
2024/03/20	0	0.00	1	58.90	59.30	-1	1,740	-0.06%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0	57.80	0	0.00	58.10	0	1,690	0.00%
2024/03/15	0	57.55	0	0.00	57.20	0	1,700	0.00%
2024/03/13	1	57.60	4	57.00	57.00	-3	1,722	-0.17%
2024/03/12	0.2	58.20	0	0.00	58.10	0.2	1,751	0.01%
2024/03/11	0	57.60	1	57.50	57.50	-1	1,795	-0.05%
2024/03/08	0	0.00	3	56.60	56.60	-3	1,805	-0.17%
2024/03/07	0	58.70	0	0.00	58.30	0	1,794	0.00%
2024/03/05	0	59.10	0.2	59.10	58.80	-0.2	1,897	-0.01%
2024/03/04	0	59.65	0	0.00	59.30	0	1,929	0.00%
2024/02/29	0.2	59.50	0	0.00	59.20	0.2	1,970	0.01%
2024/02/27	0	0.00	1	61.00	59.50	-1	2,005	-0.05%
2024/02/22	0.2	61.20	0	0.00	60.70	0.2	2,216	0.01%
2024/02/21	0	61.70	0	0.00	61.50	0	2,242	0.00%
2024/02/20	0	62.39	1	61.60	61.60	-1	2,275	-0.04%
2024/02/19	35	63.70	0	0.00	62.50	35	2,263	1.55%
2024/02/16	3.1	63.50	11.5	63.50	63.50	-8.5	2,226	-0.38%
2024/02/15	0	0.00	2	58.80	58.90	-2	2,041	-0.10%
2024/02/05	0	0.00	0.2	60.20	59.70	-0.2	2,092	-0.01%
2024/02/02	1	59.20	0	0.00	59.20	1	2,110	0.05%
2024/02/01	0	0.00	6	58.68	59.00	-6	2,128	-0.28%
2024/01/25	1	60.70	1	61.20	59.90	0	2,295	0.00%
2024/01/19	4	59.00	1	58.60	59.80	3	2,550	0.12%
2024/01/15	0	59.70	2	59.25	59.10	-2	2,850	-0.07%
2024/01/12	1	59.20	0	0.00	59.10	1	2,944	0.03%
2024/01/11	1	58.70	0	0.00	58.70	1	2,978	0.03%
2024/01/09	0.2	58.15	0.1	58.10	57.70	0.2	3,155	0.00%
2024/01/08	1	58.60	0	0.00	58.40	1	3,212	0.03%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	0	0.00	2	59.50	58.80	-2	3,465	-0.06%
2024/01/03	0	0.00	1	59.30	59.30	-1	3,758	-0.03%
2023/12/29	1	60.30	0	0.00	60.60	1	3,957	0.03%
2023/12/27	0.2	60.50	0	0.00	60.50	0.2	4,594	0.00%
2023/12/26	1	60.30	0	0.00	60.20	1	4,851	0.02%
2023/12/25	0	0.00	0.1	60.70	60.10	-0.1	4,875	0.00%
2023/12/19	0.1	59.90	0	0.00	59.80	0.1	4,993	0.00%
2023/12/18	1	60.60	2	60.40	60.40	-1	5,035	-0.02%
2023/12/15	6	61.50	10	62.19	61.30	-4	5,077	-0.08%
2023/12/14	6	61.60	6	62.30	61.50	0	5,173	0.00%
2023/12/13	0.2	62.00	1	62.00	61.80	-0.8	5,302	-0.02%
2023/12/12	4.1	61.50	1	62.00	61.20	3.1	5,404	0.06%
2023/12/08	6	61.90	6	62.50	61.80	0	5,619	0.00%
2023/12/06	1	62.30	0	0.00	62.50	1	5,971	0.02%
2023/12/01	0.1	62.15	2.2	62.49	62.60	-2.2	6,619	-0.03%
2023/11/30	3.2	62.31	5	61.88	62.20	-1.8	7,389	-0.02%
2023/11/29	0.4	61.65	1	61.70	61.50	-0.6	7,551	-0.01%
2023/11/28	0	0.00	1	61.30	61.40	-1	7,723	-0.01%
2023/11/27	2	60.80	1	60.20	60.00	1	8,329	0.01%
2023/11/24	3	60.70	2	60.85	60.80	1	8,809	0.01%
2023/11/23	1.3	61.80	6.1	61.51	61.50	-4.8	8,993	-0.05%
2023/11/22	0.1	60.50	0	0.00	60.80	0.1	8,851	0.00%
2023/11/21	7	60.59	0	0.00	60.40	7	8,887	0.08%
2023/11/20	2.1	60.57	8	60.80	60.80	-5.9	8,988	-0.07%
2023/11/17	3	58.83	2	58.95	59.10	1	9,095	0.01%
2023/11/15	5.4	59.83	0	0.00	59.30	5.4	9,508	0.06%
2023/11/13	5.1	59.52	0	0.00	59.20	5.1	10,039	0.05%
2023/11/10	5	60.56	4	61.20	60.50	1	10,560	0.01%
2023/11/09	2	60.21	0	0.00	60.60	2	10,718	0.02%
2023/11/08	2	60.60	1	61.50	60.80	1	10,744	0.01%
2023/11/07	1	61.30	0	0.00	61.10	1	10,764	0.01%
2023/11/06	1	61.30	5	61.60	62.10	-4	10,844	-0.04%
2023/11/02	4.1	60.30	1	60.80	60.40	3.1	10,931	0.03%
2023/11/01	0.3	58.70	0	0.00	59.00	0.3	10,977	0.00%
2023/10/31	2.1	60.28	0	0.00	58.40	2.1	11,027	0.02%
2023/10/30	0.1	61.50	1	61.20	60.90	-0.9	11,180	-0.01%
2023/10/27	5.1	60.69	1	61.00	60.20	4.1	11,313	0.04%
2023/10/26	3.1	62.75	0	0.00	61.10	3.1	11,743	0.03%
2023/10/25	0	64.90	2	64.85	65.00	-2	12,206	-0.02%
2023/10/23	1.1	64.20	2	64.00	63.00	-0.9	13,942	-0.01%
2023/10/20	8	62.09	2	62.90	63.00	6	14,815	0.04%
2023/10/19	0.1	63.63	0	0.00	63.90	0.1	14,773	0.00%
2023/10/18	2.1	64.88	1	65.30	64.00	1.1	14,777	0.01%
2023/10/17	1.1	67.23	12	68.54	67.20	-10.9	14,792	-0.07%
2023/10/16	0	0.00	10	67.00	67.10	-10	14,788	-0.07%
2023/10/13	3	68.20	2.2	68.63	68.10	0.8	14,860	0.01%
2023/10/12	8.2	67.99	5	68.82	68.70	3.2	14,865	0.02%
2023/10/11	4	68.28	8.1	69.11	67.20	-4.1	14,932	-0.03%
2023/10/06	17.1	68.27	15	67.26	67.50	2.1	14,829	0.01%
2023/10/05	4	68.68	7	68.26	68.10	-3	14,942	-0.02%
2023/10/04	15	68.31	18	68.49	68.40	-3	14,858	-0.02%
2023/10/03	19	68.37	7.8	68.48	68.40	11.2	14,680	0.08%
2023/10/02	3	65.90	7	65.84	66.90	-4	14,427	-0.03%
2023/09/28	0.1	62.30	0	0.00	61.80	0.1	14,264	0.00%
2023/09/27	0.1	62.05	2.5	61.52	62.00	-2.4	14,340	-0.02%
2023/09/25	0.1	63.20	0	0.00	63.10	0.1	14,459	0.00%
2023/09/22	0.1	63.10	2	62.80	63.20	-1.9	14,466	-0.01%
2023/09/21	0.2	61.67	3	61.40	62.50	-2.9	14,478	-0.02%
2023/09/20	2	62.15	3	62.40	61.70	-1	14,478	-0.01%
2023/09/19	1	62.90	3	63.40	62.40	-2	14,567	-0.01%
2023/09/18	6	64.43	3.1	64.73	64.00	3	14,654	0.02%
2023/09/15	1.1	66.66	3	67.07	66.60	-1.9	15,118	-0.01%
2023/09/14	4	66.40	3	66.10	66.80	1	15,209	0.01%
2023/09/13	3.1	65.41	0	0.00	65.00	3.1	15,083	0.02%
2023/09/12	6.2	65.10	3	65.40	65.20	3.2	15,044	0.02%
2023/09/11	2.1	65.79	1	67.00	65.00	1.1	14,948	0.01%
2023/09/08	11	68.04	11	67.99	68.40	0	14,761	0.00%
2023/09/07	5.2	68.92	2	68.75	69.00	3.2	14,747	0.02%
2023/09/06	42.1	71.37	50.1	70.18	69.80	-8.1	14,736	-0.05%
2023/09/05	48	70.72	62.6	70.49	70.60	-14.6	14,622	-0.10%
2023/09/04	2	68.10	22	68.35	68.10	-20	13,907	-0.14%
2023/09/01	8	67.10	15	67.99	66.30	-7	13,906	-0.05%
2023/08/31	29	68.87	27.1	69.24	68.80	1.9	14,025	0.01%
2023/08/30	24	68.59	37	68.49	68.30	-13	13,475	-0.10%
2023/08/29	4	65.80	7	65.93	66.40	-3	13,009	-0.02%
2023/08/28	1	63.10	1	63.40	63.40	0	12,798	0.00%
2023/08/25	1.1	63.82	1	64.80	64.30	0.1	12,830	0.00%
2023/08/24	0.1	65.40	3	64.57	64.50	-3	12,777	-0.02%
2023/08/23	2.1	65.76	2	65.35	64.60	0.1	12,668	0.00%
2023/08/22	4	65.98	2	65.55	64.50	2	12,588	0.02%
2023/08/21	5	65.34	8.2	64.85	65.80	-3.2	12,422	-0.03%
2023/08/18	3	65.57	7	65.60	64.20	-4	12,213	-0.03%
2023/08/17	24	65.25	21.6	64.46	65.60	2.4	12,012	0.02%
2023/08/16	22.4	64.00	33	62.54	64.50	-10.6	11,781	-0.09%
2023/08/15	10	61.45	3.3	61.80	61.90	6.7	11,231	0.06%
2023/08/14	0.1	56.50	2	56.30	56.30	-2	11,076	-0.02%
2023/08/11	0.1	58.70	0	0.00	57.50	0.1	11,048	0.00%
2023/08/10	2.2	58.73	1	58.10	58.10	1.2	11,025	0.01%
2023/08/09	0	0.00	5	61.10	60.90	-5	10,926	-0.05%
2023/08/08	4.1	62.52	3	62.27	61.90	1.1	10,878	0.01%
2023/08/07	3	63.83	1	64.20	64.00	2	10,834	0.02%
2023/08/04	4	61.40	4.5	62.08	62.30	-0.5	10,768	0.00%
2023/08/02	27	64.71	26	64.46	62.70	1	10,710	0.01%
2023/08/01	14	64.00	12	64.98	63.60	2	10,508	0.02%
2023/07/31	25.6	66.64	12.1	68.27	64.50	13.5	10,379	0.13%
2023/07/28	34.3	68.88	52.2	69.40	69.60	-17.9	9,839	-0.18%
2023/07/27	45.1	68.33	46.5	68.65	67.50	-1.4	9,214	-0.01%
2023/07/26	135.6	67.93	146.2	68.61	65.80	-10.6	8,371	-0.13%	大買/大賣/
2023/07/25	77.2	64.80	77	65.81	66.80	0.2	7,406	0.00%
2023/07/24	1	60.90	0	0.00	60.80	1	6,496	0.02%
2023/07/21	12	60.67	12.1	61.03	60.80	-0.1	6,468	0.00%
2023/07/20	1.4	61.71	7	61.69	61.60	-5.6	6,462	-0.09%
2023/07/19	4	59.98	0	0.00	59.70	4	6,335	0.06%
2023/07/18	5	61.00	5.5	62.89	60.80	-0.5	6,304	-0.01%
2023/07/17	1	63.20	8.1	62.41	62.00	-7.1	6,244	-0.11%
2023/07/14	18.2	62.76	12	63.58	62.00	6.2	6,194	0.10%
2023/07/13	29	61.16	23.1	61.80	61.00	6	5,970	0.10%
2023/07/12	9	60.22	11.7	58.45	60.20	-2.6	5,784	-0.05%
2023/07/11	0.7	57.13	0	0.00	57.70	0.7	5,611	0.01%
2023/07/10	5.2	56.38	0	0.00	56.00	5.2	5,591	0.09%
2023/07/07	24	58.12	18	58.53	57.60	6	5,553	0.11%
2023/07/06	8	62.49	8	62.40	62.40	0	5,441	0.00%
2023/07/05	4	62.79	5.2	62.73	63.00	-1.2	5,368	-0.02%
2023/07/04	3	62.17	0.1	62.60	62.40	2.9	5,278	0.05%
2023/07/03	2	62.50	2.3	61.89	62.30	-0.3	5,211	-0.01%
2023/06/30	0	60.30	0	0.00	61.30	0	5,107	0.00%
2023/06/29	2.1	60.19	0.1	60.10	60.10	2	5,085	0.04%
2023/06/28	3.4	60.53	3	60.80	60.00	0.4	5,085	0.01%
2023/06/27	25.1	61.39	18	61.89	60.60	7.1	5,088	0.14%
2023/06/26	11	64.43	36	64.76	63.90	-25	4,952	-0.50%
2023/06/21	88	65.59	26.6	65.15	65.00	61.4	4,791	1.28%
2023/06/20	30	61.56	20	62.07	61.20	10	4,288	0.23%
2023/06/19	0	0.00	4	59.75	59.80	-4	4,168	-0.10%
2023/06/16	8	60.21	0	0.00	60.10	8	4,175	0.19%
2023/06/15	2	61.50	2	61.00	61.10	0	4,216	0.00%
2023/06/14	7.2	60.92	0	0.00	60.80	7.2	4,207	0.17%
2023/06/13	7.9	61.97	5.3	62.59	61.30	2.6	4,248	0.06%
2023/06/12	9	61.18	2.1	62.11	61.80	6.9	4,180	0.17%
2023/06/09	203	62.68	210	63.26	63.30	-7	4,033	-0.17%	大買/大賣/
2023/06/08	8.1	60.85	2.1	60.75	60.80	6	3,779	0.16%
2023/06/07	105.2	61.47	105	61.58	61.60	0.2	3,720	0.00%	大買/大賣/
2023/06/06	18.1	61.49	34	60.64	60.00	-15.9	3,521	-0.45%
2023/06/05	0	0.00	2	58.50	58.90	-2	3,214	-0.06%
2023/06/01	0	0.00	1	57.00	57.20	-1	3,163	-0.03%
2023/05/31	10	58.36	3	57.70	57.50	7	3,194	0.22%
2023/05/29	0	57.00	0	0.00	56.80	0	3,218	0.00%
2023/05/26	3	57.60	0	0.00	56.50	3	3,274	0.09%
2023/05/25	1	57.60	3	57.30	57.30	-2	3,341	-0.06%
2023/05/24	0	56.10	0	0.00	56.80	0	3,360	0.00%
2023/05/23	0	57.00	0	0.00	56.80	0	3,466	0.00%
2023/05/22	4	56.95	2	57.10	57.00	2	3,606	0.06%
2023/05/18	1	55.30	0	0.00	55.20	1	3,750	0.03%
2023/05/17	0	0.00	1	53.90	53.70	-1	3,810	-0.03%
2023/05/16	1	53.30	0	0.00	53.20	1	3,850	0.03%
2023/05/09	1	55.00	0	0.00	54.80	1	4,288	0.02%
2023/05/08	1	56.10	4	55.60	55.60	-3	4,446	-0.07%
2023/05/02	1	54.50	0	0.00	55.20	1	5,159	0.02%
2023/04/28	0	0.00	1	54.90	54.80	-1	5,471	-0.02%
2023/04/26	1	52.60	0	0.00	53.40	1	5,806	0.02%
2023/04/25	3.2	54.35	0	0.00	53.70	3.2	5,941	0.05%
2023/04/21	1.3	55.72	3	56.80	55.20	-1.7	6,131	-0.03%
2023/04/20	1	56.61	0	0.00	56.60	1	6,356	0.02%
2023/04/19	1	58.81	0	58.90	58.80	1	6,644	0.02%
2023/04/18	3	60.70	0	0.00	60.00	3	6,886	0.04%
2023/04/17	1.2	60.97	0	0.00	60.90	1.2	7,183	0.02%
2023/04/14	0	0.00	1	61.30	60.90	-1	7,381	-0.01%
2023/04/13	20	60.80	2	60.30	60.40	18	7,369	0.24%
2023/04/12	0	60.20	0	0.00	60.90	0	7,350	0.00%
2023/04/10	2	61.20	0	0.00	61.40	2	7,302	0.03%
2023/04/06	0	59.80	0	0.00	60.00	0	7,270	0.00%
2023/03/29	0	0.00	3	59.93	59.70	-3	7,286	-0.04%
2023/03/27	2	61.10	0	0.00	60.80	2	7,256	0.03%
2023/03/24	0	0.00	2	60.95	61.10	-2	7,282	-0.03%
2023/03/23	4	60.50	1	59.90	59.90	3	7,258	0.04%
2023/03/22	5	61.76	25	60.76	62.00	-20	7,190	-0.28%
2023/03/21	2	60.15	3	59.83	60.10	-1	7,257	-0.01%
2023/03/20	0	0.00	1	59.00	58.60	-1	7,338	-0.01%
2023/03/16	0	58.70	0	0.00	58.50	0	7,311	0.00%
2023/03/15	0	0.00	6	60.63	60.00	-6	7,329	-0.08%
2023/03/14	1	61.30	1	60.60	60.60	0	7,398	0.00%
2023/03/13	0	0.00	1	62.00	61.90	-1	7,527	-0.01%
2023/03/10	1	62.00	0	62.50	62.10	1	7,674	0.01%
2023/03/09	1	63.90	1	64.30	63.90	0	8,054	0.00%
2023/03/08	0	64.20	0	0.00	63.90	0	8,235	0.00%
2023/03/07	0	64.40	3	64.00	63.90	-3	8,237	-0.04%
2023/03/06	0	0.00	2	64.25	64.20	-2	8,246	-0.02%
2023/03/03	1	63.60	9	63.41	63.50	-8	8,274	-0.10%
2023/03/02	2	63.35	0	0.00	63.20	2	8,317	0.02%
2023/02/24	1	63.00	0.1	63.20	62.80	1	8,563	0.01%
2023/02/23	8	62.91	12	62.95	62.80	-4	8,536	-0.05%
2023/02/22	0	63.80	22	64.08	63.80	-22	8,545	-0.26%
2023/02/21	2	64.80	4	64.39	64.80	-2	8,565	-0.02%
2023/02/20	15	64.51	8	64.66	64.60	7	8,532	0.08%
2023/02/17	7	66.16	13	66.62	66.00	-6	8,545	-0.07%
2023/02/16	23	66.35	30	65.32	67.50	-7	8,760	-0.08%
2023/02/15	26	64.24	4.1	64.51	64.70	22	8,733	0.25%
2023/02/14	0	64.30	4	64.50	64.50	-4	8,745	-0.05%
2023/02/13	5	64.24	0	0.00	63.80	5	8,822	0.06%
2023/02/10	0.2	65.70	3	65.35	64.20	-2.8	9,008	-0.03%
2023/02/09	2.4	67.00	0	0.00	67.20	2.4	9,288	0.03%
2023/02/08	10.4	67.98	7	68.54	67.90	3.4	9,373	0.04%
2023/02/07	1	67.90	1.1	67.64	68.00	-0.1	9,417	0.00%
2023/02/06	1.1	66.80	0.1	66.90	67.00	1	9,664	0.01%
2023/02/03	1.1	67.09	5	66.46	66.20	-3.9	10,133	-0.04%
2023/02/02	14.5	68.02	5	68.10	67.00	9.5	10,287	0.09%
2023/02/01	10	67.44	6	67.68	67.40	4	10,251	0.04%
2023/01/31	13.1	65.63	12.1	65.21	65.70	1.1	9,979	0.01%
2023/01/30	1	65.40	11	63.99	65.00	-10	9,923	-0.10%
2023/01/17	2	59.60	5	60.38	59.90	-3	9,663	-0.03%
2023/01/16	6	59.08	3	59.17	58.90	3	9,501	0.03%
2023/01/13	5	59.20	3	58.53	58.10	2	9,297	0.02%
2023/01/12	1	58.90	2.1	58.85	58.60	-1.1	9,133	-0.01%
2023/01/11	1	58.60	11	58.68	58.40	-10	9,020	-0.11%
2023/01/10	3	58.50	4.1	59.38	58.40	-1.1	8,905	-0.01%
2023/01/09	55	58.34	93	58.42	58.70	-38	8,654	-0.44%
2023/01/06	27.1	57.07	27	55.70	57.30	0.1	8,280	0.00%
2023/01/05	54	55.91	20	57.56	55.40	34	8,005	0.42%
2023/01/04	2	56.40	3	55.57	57.00	-1	7,697	-0.01%
2022/12/26	0	51.70	0	0.00	51.50	0	7,449	0.00%
2022/12/23	1	50.30	1	51.70	51.30	0	7,458	0.00%
2022/12/22	0	0.00	1	51.50	51.60	-1	7,454	-0.01%
2022/12/20	4	52.20	2	52.60	51.20	2	7,412	0.03%
2022/12/16	4.1	53.71	0	0.00	54.40	4.1	7,359	0.06%
2022/12/15	10	55.20	0	0.00	55.30	10	7,315	0.14%
2022/12/14	4	54.80	0.2	54.48	55.10	3.8	7,306	0.05%
2022/12/13	0	0.00	1	56.60	53.80	-1	7,264	-0.01%
2022/12/12	2	54.80	3.1	55.27	55.50	-1.1	7,108	-0.02%
2022/12/09	11	53.77	4	54.25	53.50	7	6,984	0.10%
2022/12/08	6	54.27	0	0.00	54.40	6	6,943	0.09%
2022/12/07	4	54.10	6	53.08	53.30	-2	6,879	-0.03%
2022/12/06	10	55.01	0	0.00	54.70	10	6,762	0.15%
2022/12/05	16.1	56.65	15	56.98	56.30	1.1	6,642	0.02%
2022/12/02	20	58.48	18.2	59.00	58.40	1.8	6,480	0.03%
2022/12/01	12.1	57.75	20	57.45	59.00	-8	6,298	-0.13%
2022/11/30	2.3	54.32	11.6	54.05	54.50	-9.3	5,868	-0.16%
2022/11/29	2	51.20	4	51.30	51.60	-2	5,662	-0.04%
2022/11/28	1	51.30	4.1	51.77	51.80	-3.1	5,630	-0.05%
2022/11/25	1	52.30	1	51.20	51.10	0	5,600	0.00%
2022/11/24	11	52.74	9	52.40	52.90	2	5,523	0.04%
2022/11/23	30	52.83	29	52.87	52.90	1	5,432	0.02%
2022/11/22	15	51.76	10	51.30	50.90	5	5,156	0.10%
2022/11/21	3	50.30	4	51.18	50.80	-1	5,109	-0.02%
2022/11/18	13	52.42	17	52.81	51.60	-4	5,061	-0.08%
2022/11/17	10	52.04	9	52.29	51.80	1	4,910	0.02%
2022/11/16	4	51.98	4	51.83	52.00	0	4,802	0.00%
2022/11/15	13	52.05	13	52.15	52.30	0	4,707	0.00%
2022/11/14	17	51.00	19	50.95	51.60	-2	4,510	-0.04%
2022/11/11	19.1	48.55	23	49.37	48.55	-4	4,177	-0.09%
2022/11/10	19	48.76	13.7	48.99	48.50	5.4	4,045	0.13%
2022/11/09	28.1	49.63	23	49.67	49.60	5	3,940	0.13%
2022/11/08	25	50.07	86.2	50.23	49.30	-61.2	3,814	-1.60%
2022/11/07	131.1	49.17	67	50.75	50.50	64.1	3,587	1.79%	大買/
2022/11/04	5.2	47.33	4	47.79	47.60	1.2	3,173	0.04%
2022/11/03	4.1	46.74	3.1	47.50	47.65	1	3,014	0.03%
2022/11/02	36.2	46.68	36	46.98	47.10	0.2	2,855	0.01%
2022/11/01	48.3	46.16	52	45.49	46.50	-3.7	2,519	-0.15%
2022/10/31	8	42.91	7	42.00	43.60	1	1,885	0.05%
2022/10/28	7.1	39.52	37	39.79	39.65	-29.9	1,655	-1.81%
2022/10/27	30	39.50	10	39.02	39.80	20	1,532	1.30%
2022/10/26	14	37.90	14	38.78	37.50	0	1,470	0.00%
2022/10/25	4	38.15	2	38.13	38.00	2	1,311	0.15%
2022/10/24	1	37.20	1	38.60	36.90	0	1,270	0.00%
2022/10/19	0	0.00	4	38.26	38.00	-4	1,359	-0.29%
2022/10/18	0	0.00	1	37.10	37.20	-1	1,411	-0.07%
2022/10/13	1	35.80	0	0.00	34.90	1	1,756	0.06%
2022/09/28	1	35.35	0	0.00	35.35	1	2,122	0.05%
2022/09/27	1	36.15	1	36.85	37.25	0	2,143	0.00%
2022/09/26	4	37.81	0	0.00	36.65	4	2,167	0.18%
2022/09/23	0	0.00	2	39.73	39.35	-2	2,180	-0.09%
2022/09/22	3	38.63	1	39.00	39.65	2	2,220	0.09%
2022/09/19	3	40.57	0	0.00	40.35	3	2,274	0.13%
2022/09/15	0	0.00	1	41.90	41.85	-1	2,339	-0.04%
2022/09/14	2	41.55	0	0.00	41.80	2	2,381	0.08%
2022/09/08	1	41.50	2	41.60	41.65	-1	2,500	-0.04%
2022/09/07	0	0.00	4.1	40.40	40.55	-4.1	2,505	-0.16%
2022/09/06	0	0.00	9	40.40	40.30	-9	2,502	-0.36%
2022/09/05	2	41.03	0	0.00	40.70	2	2,499	0.08%
2022/09/02	2	42.45	3	42.43	42.35	-1	2,485	-0.04%
2022/08/31	0.1	43.00	0	0.00	43.00	0.1	2,478	0.00%
2022/08/30	3	42.32	0	0.00	42.25	3	2,472	0.12%
2022/08/29	3	42.23	2	42.50	42.15	1	2,473	0.04%
2022/08/26	1	43.70	0	0.00	43.60	1	2,463	0.04%
2022/08/24	6	43.51	1	42.80	42.80	5	2,441	0.20%
2022/08/23	5	43.20	0	0.00	43.20	5	2,454	0.20%
2022/08/18	0.1	43.95	0	0.00	43.95	0.1	2,511	0.00%
2022/08/16	2	43.45	0	0.00	43.45	2	2,521	0.08%
2022/08/15	1	43.50	0	0.00	43.40	1	2,519	0.04%
2022/08/12	0	0.00	4	43.04	43.05	-4	2,522	-0.16%
2022/08/08	2	41.23	0	0.00	41.30	2	2,521	0.08%
2022/08/04	1	40.25	0	0.00	40.40	1	2,527	0.04%
2022/08/03	1	41.15	1.1	40.78	40.45	-0.1	2,530	0.00%
2022/08/02	1	41.20	0	0.00	40.80	1	2,548	0.04%
2022/07/29	0.1	42.85	0	0.00	42.35	0.1	2,530	0.00%
2022/07/28	1	42.55	0	0.00	42.60	1	2,524	0.04%
2022/07/26	1	43.35	0	0.00	43.15	1	2,513	0.04%
2022/07/25	3	44.93	1	45.10	44.80	2	2,499	0.08%
2022/07/22	25	46.24	24	46.58	46.65	1	2,492	0.04%
2022/07/21	0	0.00	2	46.45	46.65	-2	2,306	-0.09%
2022/07/20	0	42.80	0	42.60	42.45	0	2,231	0.00%
2022/07/19	0	0.00	0	42.60	41.90	0	2,255	0.00%
2022/07/15	2.1	45.77	0	0.00	46.25	2.1	2,216	0.09%
2022/07/08	1.1	46.06	0	0.00	46.00	1.1	2,033	0.05%
2022/07/05	1	44.80	0	0.00	45.45	1	1,998	0.05%
2022/07/01	1	44.80	0	0.00	44.05	1	1,946	0.05%
2022/06/28	1	48.35	0	0.00	48.50	1	1,840	0.05%
2022/06/27	1	49.50	1	49.90	49.90	0	1,819	0.00%
2022/06/24	1	48.00	0	0.00	48.20	1	1,803	0.06%
2022/06/22	6	50.30	0.5	47.90	47.85	5.5	1,777	0.31%
2022/06/21	0	0.00	4.5	49.31	50.00	-4.5	1,735	-0.26%
2022/06/20	2.3	48.89	0.1	50.10	48.35	2.3	1,712	0.13%
2022/06/17	2.2	51.54	1	51.50	51.30	1.2	1,700	0.07%
2022/06/16	3	55.13	0	0.00	54.10	3	1,660	0.18%
2022/06/15	0	55.90	0	0.00	55.10	0	1,664	0.00%
2022/06/14	1	55.00	0	0.00	55.90	1	1,681	0.06%
2022/06/10	0	58.00	0	0.00	57.80	0	1,724	0.00%
2022/06/08	0	0.00	1	57.20	57.00	-1	1,738	-0.06%
2022/06/07	1	56.90	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0	57.99	0	0.00	57.50	0	1,766	0.00%
2022/06/02	1	58.10	0	0.00	57.90	1	1,802	0.06%
2022/06/01	1.1	58.31	0	0.00	58.30	1.1	1,836	0.06%
2022/05/31	1	57.80	1	57.30	57.90	0	1,850	0.00%
2022/05/30	1.6	57.27	55	57.64	58.00	-53.4	1,871	-2.85%
2022/05/27	0	0.00	2	55.15	55.40	-2	1,845	-0.11%
2022/05/25	1	54.90	0	0.00	55.00	1	1,982	0.05%
2022/05/24	3	55.17	0	0.00	55.00	3	2,197	0.14%
2022/05/23	0	0.00	1	56.40	56.10	-1	2,307	-0.04%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/18	2	56.95	0	0.00	56.80	2	2,307	0.09%
2022/05/17	1	56.70	2	56.15	56.70	-1	2,285	-0.04%
2022/05/16	1	55.10	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.30	1	55.90	55.80	0	2,260	0.00%
2022/05/11	0	0.00	20	56.70	56.90	-20	2,235	-0.89%
2022/05/10	1	55.00	0	0.00	57.90	1	2,266	0.04%
2022/05/09	1	57.50	4	58.05	57.50	-3	2,252	-0.13%
2022/05/06	1	60.00	0	0.00	60.40	1	2,244	0.04%
2022/05/05	0	0.00	5	60.60	60.60	-5	2,255	-0.22%
2022/05/03	22	57.95	1	59.60	58.60	21	2,298	0.91%
2022/04/29	0	58.80	0	0.00	58.10	0	2,305	0.00%
2022/04/28	1	57.71	0	0.00	58.00	1	2,300	0.04%
2022/04/27	12	58.15	1	57.80	59.50	11	2,277	0.48%
2022/04/26	1	60.00	14	60.43	59.50	-13	2,261	-0.57%
2022/04/25	1	60.90	4	60.30	60.50	-3	2,256	-0.13%
2022/04/22	0	0.00	1	64.40	64.40	-1	2,228	-0.04%
2022/04/21	1	66.10	0	66.90	66.40	1	2,218	0.05%
2022/04/20	1	66.50	0	0.00	66.70	1	2,240	0.04%
2022/04/19	2	65.95	0	0.00	65.80	2	2,257	0.09%
2022/04/18	1	66.10	0	0.00	66.00	1	2,273	0.04%
2022/04/14	3	68.70	0	0.00	68.00	3	2,354	0.13%
2022/04/13	0.1	69.00	0	0.00	68.70	0.1	2,381	0.00%
2022/04/11	2	69.30	0	0.00	68.60	2	2,456	0.08%
2022/04/01	0	0.00	1	71.30	71.40	-1	2,653	-0.04%
2022/03/31	0	72.00	0	0.00	71.80	0	2,696	0.00%
2022/03/28	1	72.10	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0	0.00	16	73.41	73.00	-16	3,130	-0.51%
2022/03/24	1.1	72.29	0.2	72.17	72.50	0.9	3,173	0.03%
2022/03/22	1	71.90	9	72.71	72.70	-8	3,236	-0.25%
2022/03/18	5	70.56	3	70.80	71.40	2	3,312	0.06%
2022/03/17	2.1	70.55	0	0.00	70.90	2.1	3,316	0.06%
2022/03/16	1	69.00	0	0.00	68.80	1	3,351	0.03%
2022/03/15	1	69.50	0	0.00	68.80	1	3,369	0.03%
2022/03/14	2	71.00	1	70.60	70.60	1	3,381	0.03%
2022/03/11	0.1	70.50	0	0.00	70.80	0.1	3,477	0.00%
2022/03/10	14	71.74	1	72.00	71.30	13	3,491	0.37%
2022/03/09	1	71.20	1.1	70.81	70.90	-0.1	3,527	0.00%
2022/03/08	3	70.37	14	71.16	70.10	-11	3,573	-0.31%
2022/03/07	0	0.00	1	71.20	70.90	-1	3,618	-0.03%
2022/03/04	1.1	74.31	2	74.25	73.30	-1	3,643	-0.03%
2022/03/03	3	74.90	0	0.00	74.50	3	3,723	0.08%
2022/03/02	8.1	75.26	2	75.00	75.20	6.1	3,791	0.16%
2022/03/01	4	75.40	1	75.30	75.40	3	3,833	0.08%
2022/02/25	21	75.44	5	75.72	75.00	16	3,886	0.41%
2022/02/24	14	75.00	11	74.69	74.20	3	4,011	0.07%
2022/02/23	4	73.48	9.1	73.89	74.20	-5.1	4,011	-0.13%
2022/02/21	0	0.00	1	71.50	71.50	-1	4,158	-0.02%
2022/02/18	1	70.80	2	70.35	70.80	-1	4,337	-0.02%
2022/02/16	2	71.35	1	71.40	70.80	1	5,801	0.02%
2022/02/15	0	0.00	2	70.90	70.10	-2	5,861	-0.03%
2022/02/11	1	72.40	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.10	2	73.69	73.00	-1	6,225	-0.02%
2022/02/09	3	72.30	0	0.00	72.20	3	6,242	0.05%
2022/02/08	2	71.50	0	0.00	71.50	2	6,346	0.03%
2022/02/07	2	69.60	0	0.00	69.70	2	6,412	0.03%
2022/01/26	1	68.00	0	0.00	67.50	1	6,444	0.02%
2022/01/25	0	0.00	1	69.10	69.00	-1	6,552	-0.02%
2022/01/24	1	69.40	0	0.00	69.80	1	6,667	0.01%
2022/01/20	1	71.70	1	71.40	71.90	0	6,844	0.00%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	0	0.00	20.1	74.80	73.40	-20.1	6,994	-0.29%
2022/01/14	2	72.05	0	0.00	73.10	2	7,114	0.03%
2022/01/13	4	73.40	0	0.00	73.70	4	7,171	0.06%
2022/01/12	11	72.09	0	0.00	72.20	11	7,299	0.15%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	1	73.50	0	73.70	73.90	1	7,484	0.01%
2022/01/07	0	0.00	1	73.80	73.50	-1	7,675	-0.01%
2022/01/06	1.1	75.48	0	0.00	75.30	1.1	7,663	0.01%
2022/01/05	0.1	76.90	1	76.00	76.10	-1	7,694	-0.01%
2022/01/04	3.1	77.73	4	77.65	77.30	-0.9	7,696	-0.01%
2022/01/03	1	77.50	0	0.00	77.30	1	7,732	0.01%
2021/12/30	2	77.55	3	77.20	77.10	-1	7,817	-0.01%
2021/12/29	2	77.55	1	78.20	78.10	1	7,940	0.01%
2021/12/28	6	78.87	5	78.62	77.60	1	8,059	0.01%
2021/12/27	3	78.33	14	78.40	77.60	-11	8,168	-0.13%
2021/12/24	2.1	78.40	4	78.53	78.40	-1.9	8,290	-0.02%
2021/12/23	6	78.42	14.1	78.41	78.40	-8.1	8,387	-0.10%
2021/12/22	6	76.40	6	76.37	77.10	0	8,527	0.00%
2021/12/21	3	74.13	1	74.50	75.00	2	9,313	0.02%
2021/12/20	1	73.50	0	0.00	73.10	1	9,674	0.01%
2021/12/17	4	75.25	0	0.00	74.90	4	9,822	0.04%
2021/12/16	51	75.69	1	75.80	75.90	50	9,836	0.51%
2021/12/15	1	75.80	1	75.40	74.80	0	9,853	0.00%
2021/12/14	0	0.00	1	76.10	75.20	-1	9,905	-0.01%
2021/12/13	0	74.90	0	0.00	75.10	0	9,860	0.00%
2021/12/10	1	74.80	0	0.00	74.40	1	10,038	0.01%
2021/12/09	1	76.10	9	75.64	75.20	-8	10,000	-0.08%
2021/12/08	2	76.60	5	76.86	76.20	-3	10,010	-0.03%
2021/12/07	10	77.80	3	77.53	76.60	7	10,001	0.07%
2021/12/06	7	75.87	1.3	75.95	76.00	5.7	10,060	0.06%
2021/12/02	3	75.93	1	75.70	75.50	2	10,112	0.02%
2021/12/01	3	75.43	1	75.40	75.30	2	10,105	0.02%
2021/11/30	5.4	76.86	7	77.06	76.90	-1.6	10,062	-0.02%
2021/11/29	5	75.34	0	0.00	76.30	5	10,057	0.05%
2021/11/26	1	77.90	1	78.30	75.90	0	9,995	0.00%
2021/11/25	1	79.60	1	78.70	78.70	0	9,949	0.00%
2021/11/24	1	79.40	0	0.00	79.70	1	9,979	0.01%
2021/11/23	8	79.49	2	79.65	78.80	6	10,081	0.06%
2021/11/22	2	81.75	3.1	80.90	83.00	-1	9,931	-0.01%
2021/11/19	0	78.60	6	79.03	79.10	-6	9,795	-0.06%
2021/11/18	11.1	78.55	3.3	78.39	78.10	7.8	9,812	0.08%
2021/11/17	3	80.04	4.6	80.28	79.80	-1.5	9,727	-0.02%
2021/11/16	40.1	84.63	29.6	82.81	80.50	10.5	9,651	0.11%
2021/11/15	20.4	81.52	16	82.88	83.90	4.4	8,911	0.05%
2021/11/12	1	76.00	1	76.70	76.30	0	8,640	0.00%
2021/11/11	3	75.90	12	75.83	75.40	-9	8,744	-0.10%
2021/11/10	3	76.13	1	77.10	76.10	2	8,994	0.02%
2021/11/09	2	75.65	30	75.25	77.00	-28	9,006	-0.31%
2021/11/08	1	73.90	15.4	74.55	74.00	-14.4	8,860	-0.16%
2021/11/05	10	74.50	0	0.00	74.50	10	8,942	0.11%
2021/11/04	1	76.00	5	76.60	75.20	-4	8,981	-0.04%
2021/11/03	0	0.00	10	74.85	74.80	-10	9,139	-0.11%
2021/11/02	25.2	75.05	18	76.97	73.80	7.2	9,260	0.08%
2021/11/01	5	74.92	30	76.29	76.90	-25	9,253	-0.27%
2021/10/29	1.2	73.78	3	74.13	74.70	-1.8	9,759	-0.02%
2021/10/28	10	73.12	2	73.95	72.60	8	10,246	0.08%
2021/10/27	4	74.90	30.1	75.10	75.40	-26.1	10,312	-0.25%
2021/10/26	34	76.17	17.3	75.58	74.70	16.8	10,317	0.16%
2021/10/25	1	74.30	6	75.03	75.70	-5	10,226	-0.05%
2021/10/22	2	73.50	8.1	73.56	74.20	-6.1	10,271	-0.06%
2021/10/21	4	73.70	2.2	74.86	73.10	1.8	10,293	0.02%
2021/10/20	4	75.35	6.1	75.97	74.70	-2.1	10,274	-0.02%
2021/10/19	4	73.70	1	73.70	74.20	3	10,319	0.03%
2021/10/18	25	73.82	28	73.38	74.00	-3	10,566	-0.03%
2021/10/15	6.1	72.74	10.1	72.44	73.40	-4	10,569	-0.04%
2021/10/14	3.1	66.17	4	67.43	68.20	-0.9	10,520	-0.01%
2021/10/13	6	66.83	31.2	66.80	66.50	-25.2	10,558	-0.24%
2021/10/12	3	69.47	2	69.25	69.10	1	10,571	0.01%
2021/10/08	1.2	71.08	2	71.15	71.00	-0.8	10,617	-0.01%
2021/10/07	2	70.30	2	70.45	70.20	0	10,683	0.00%
2021/10/06	62	68.51	1	69.00	67.90	61	11,044	0.55%
2021/10/05	7	64.73	20	66.50	67.60	-13	11,074	-0.12%
2021/10/04	26.1	67.51	2.2	67.45	66.00	23.9	11,062	0.22%
2021/10/01	5	71.30	3.4	71.11	71.10	1.6	10,969	0.01%
2021/09/30	6	75.42	4	75.73	75.40	2	10,879	0.02%
2021/09/29	12.1	76.65	16	75.81	73.90	-3.9	10,816	-0.04%
2021/09/28	68.6	81.55	64.1	82.17	80.20	4.6	10,680	0.04%
2021/09/27	23.4	79.45	72	77.93	79.90	-48.6	9,841	-0.49%
2021/09/24	45.1	75.94	17	76.32	75.70	28.1	9,525	0.30%
2021/09/23	0	72.40	2	72.35	73.00	-2	9,417	-0.02%
2021/09/22	2.2	71.57	3	71.40	71.50	-0.8	9,438	-0.01%
2021/09/17	0	73.10	1	73.20	73.50	-1	9,470	-0.01%
2021/09/16	1	72.50	10	72.00	72.60	-9	9,454	-0.10%
2021/09/15	8.2	73.22	13	72.13	71.50	-4.8	9,509	-0.05%
2021/09/14	5	71.56	0	0.00	71.50	5	9,469	0.05%
2021/09/13	0	0.00	7	73.03	71.70	-7	9,632	-0.07%
2021/09/10	1	72.70	1	72.00	72.70	0	9,877	0.00%
2021/09/09	21	71.67	5	72.20	72.20	16	10,071	0.16%
2021/09/08	3	69.83	2	69.80	69.60	1	10,401	0.01%
2021/09/07	1	69.60	8	70.10	70.30	-7	11,177	-0.06%
2021/09/06	0	73.50	1	71.90	71.30	-1	11,699	-0.01%
2021/09/03	0	0.00	2	72.00	72.10	-2	11,964	-0.02%
2021/09/02	1	73.90	5	73.68	71.90	-4	12,347	-0.03%
2021/09/01	1	73.70	2	73.20	73.70	-1	12,590	-0.01%
2021/08/31	1	73.00	2	72.70	72.80	-1	12,590	-0.01%
2021/08/30	3	74.13	2	74.11	73.40	1	12,648	0.01%
2021/08/27	13	73.97	8	73.43	73.70	5	12,604	0.04%
2021/08/26	6	71.62	5	71.78	71.70	1	12,512	0.01%
2021/08/25	3	69.70	0.1	70.00	70.50	2.9	12,632	0.02%
2021/08/24	2	70.25	2	70.00	70.00	0	12,652	0.00%
2021/08/23	1	69.66	4	71.40	71.50	-3	12,669	-0.02%
2021/08/20	4	69.95	12	68.76	68.20	-8	12,712	-0.06%
2021/08/19	4	71.40	6.1	71.48	69.30	-2.1	12,867	-0.02%
2021/08/18	12	71.73	3.1	72.49	73.90	8.9	12,851	0.07%
2021/08/17	11	75.07	8.4	74.81	73.80	2.6	12,837	0.02%
2021/08/16	23.7	76.55	16.3	77.11	74.90	7.4	12,983	0.06%
2021/08/13	6.5	82.11	7.1	82.20	82.90	-0.6	12,988	0.00%
2021/08/12	3	83.90	1.1	84.01	84.30	1.9	13,191	0.01%
2021/08/11	8.1	84.68	1.3	85.15	84.50	6.7	13,585	0.05%
2021/08/10	3.4	85.94	4	85.38	85.40	-0.7	13,665	0.00%
2021/08/09	4	86.61	3.4	87.78	84.10	0.6	13,730	0.00%
2021/08/06	5	87.40	7.5	88.59	88.00	-2.5	13,816	-0.02%
2021/08/05	16.5	88.41	11	88.16	87.30	5.5	13,821	0.04%
2021/08/04	29.3	88.55	52	88.69	89.10	-22.8	14,081	-0.16%
2021/08/03	33.3	86.39	22.1	86.12	87.50	11.2	13,658	0.08%
2021/08/02	4.1	82.06	20.1	82.23	83.30	-16	13,151	-0.12%
2021/07/30	2.8	80.67	2.1	80.97	79.10	0.7	13,152	0.01%
2021/07/29	0.1	78.10	1	78.40	78.60	-1	13,389	-0.01%
2021/07/28	8	77.54	9.3	76.22	77.80	-1.3	13,621	-0.01%
2021/07/27	2.3	83.08	21	81.02	80.00	-18.7	13,719	-0.14%
2021/07/26	3	81.33	2.4	81.21	81.20	0.6	13,875	0.00%
2021/07/23	27.6	83.94	14.3	83.33	82.10	13.3	13,994	0.09%
2021/07/22	17.5	81.88	2	80.35	81.40	15.5	13,930	0.11%
2021/07/21	3	78.80	2	78.20	75.90	1	13,746	0.01%
2021/07/20	7.4	77.88	15	78.58	76.90	-7.6	13,750	-0.06%
2021/07/19	7.6	80.29	1.6	80.70	80.50	6	13,833	0.04%
2021/07/16	6.6	81.63	1	82.60	81.40	5.6	14,247	0.04%
2021/07/15	16	81.98	0	82.70	81.70	16	14,505	0.11%
2021/07/14	12	83.38	10	82.67	82.50	2.1	14,695	0.01%
2021/07/13	53.2	87.25	73.5	87.68	83.70	-20.3	14,884	-0.14%
2021/07/12	24	83.40	8.5	84.62	83.20	15.5	14,678	0.11%
2021/07/09	11.5	84.00	7	84.26	84.50	4.5	14,692	0.03%
2021/07/08	7	83.44	3.1	84.79	83.20	3.9	14,792	0.03%
2021/07/07	3.1	83.99	6.1	83.20	82.80	-3	14,932	-0.02%
2021/07/06	7	83.31	12.7	84.00	83.00	-5.7	15,022	-0.04%
2021/07/05	14.7	84.46	20.5	84.61	85.10	-5.9	15,176	-0.04%
2021/07/02	4.5	80.97	2	81.55	82.00	2.5	15,175	0.02%
2021/07/01	7	81.49	4.3	81.31	80.70	2.7	15,341	0.02%
2021/06/30	12	82.08	186	82.33	81.50	-174	15,632	-1.11%	大賣/鉅額交易
2021/06/29	3	83.93	1.6	83.37	82.80	1.4	15,724	0.01%
2021/06/28	1.3	84.25	11.3	83.53	84.80	-10	16,256	-0.06%
2021/06/25	2.4	83.07	10.3	83.78	82.70	-7.8	16,444	-0.05%
2021/06/24	5	84.04	5	83.77	83.50	0	16,969	0.00%
2021/06/23	183	84.92	9.4	84.55	84.80	173.7	17,087	1.02%	大買/鉅額交易
2021/06/22	9.4	83.14	12	83.40	83.00	-2.6	17,247	-0.02%
2021/06/21	27.3	83.62	22.3	83.45	82.40	5	17,979	0.03%
2021/06/18	11.1	87.85	5	87.64	87.60	6.1	18,581	0.03%
2021/06/17	47.3	89.53	29.2	89.71	88.90	18.1	18,730	0.10%
2021/06/16	124.4	89.93	101.1	90.37	88.90	23.3	18,628	0.13%	大買/大賣/
2021/06/15	24.2	86.78	136.5	87.24	86.20	-112.3	18,381	-0.61%	大賣/鉅額交易
2021/06/11	16.3	83.37	33	83.66	82.60	-16.7	18,677	-0.09%
2021/06/10	197.5	81.80	89	81.08	82.50	108.5	18,508	0.59%	大買/鉅額交易
2021/06/09	37.6	79.91	29.3	80.14	80.30	8.3	18,181	0.05%
2021/06/08	9	76.44	5	76.70	77.00	4	17,994	0.02%
2021/06/07	3.3	77.12	115	76.51	76.40	-111.7	18,105	-0.62%	大賣/鉅額交易
2021/06/04	7	76.19	3	76.27	76.20	4	18,079	0.02%
2021/06/03	15.5	76.88	32.1	76.53	76.80	-16.6	18,237	-0.09%
2021/06/02	4	76.58	5.8	76.79	76.10	-1.8	18,457	-0.01%
2021/06/01	6	80.22	128	79.04	79.50	-122	18,353	-0.66%	大賣/鉅額交易
2021/05/28	14	82.41	10	81.70	80.90	4	18,411	0.02%
2021/05/27	2.8	81.34	4	81.98	81.30	-1.3	18,468	-0.01%
2021/05/26	4	78.85	4	78.80	80.00	0	18,319	0.00%
2021/05/25	18.2	81.42	18.3	80.79	78.50	0	18,359	0.00%
2021/05/24	54.1	78.35	11	77.81	78.20	43.1	18,270	0.24%
2021/05/21	13	76.38	13.2	76.46	75.50	-0.2	18,138	0.00%
2021/05/20	96	74.36	8	75.14	74.00	88	18,249	0.48%
2021/05/19	26.5	76.27	47.2	76.21	78.60	-20.7	18,154	-0.11%
2021/05/18	21.1	71.69	6	70.68	71.80	15.1	18,103	0.08%
2021/05/17	7.1	67.12	7	69.67	66.50	0.1	18,788	0.00%
2021/05/14	123	73.58	11.1	72.29	73.80	111.9	20,041	0.56%	大買/鉅額交易
2021/05/13	9	66.71	12.4	66.57	68.10	-3.5	19,889	-0.02%
2021/05/12	45.3	70.78	47.2	71.85	65.70	-2	19,943	-0.01%
2021/05/11	11.3	71.41	16.4	71.86	70.00	-5.1	20,097	-0.03%
2021/05/10	1.3	72.52	5	71.40	71.40	-3.7	20,196	-0.02%
2021/05/07	7.1	73.17	3.1	72.81	72.10	4	20,804	0.02%
2021/05/06	10.2	74.93	11.7	73.33	73.50	-1.6	20,847	-0.01%
2021/05/05	8.8	70.75	9	70.80	70.20	-0.2	20,768	0.00%
2021/05/04	19	68.27	35.8	68.39	67.30	-16.8	21,129	-0.08%
2021/05/03	19	76.37	208.3	78.86	74.70	-189.3	21,321	-0.89%	大賣/鉅額交易
2021/04/29	9.5	81.85	13	82.35	83.00	-3.5	21,377	-0.02%
2021/04/28	7.1	81.77	90.1	80.41	80.00	-83	21,438	-0.39%
2021/04/27	10.3	81.97	20.2	82.72	81.80	-10	21,401	-0.05%
2021/04/26	21	82.43	13	81.90	81.10	8	21,350	0.04%
2021/04/23	23.2	84.90	7.1	84.50	82.80	16.2	21,429	0.08%
2021/04/22	37.1	89.07	49	86.97	85.20	-11.9	21,344	-0.06%
2021/04/21	77.7	82.63	8.2	83.92	84.30	69.5	20,986	0.33%
2021/04/20	19.1	81.30	14	81.81	81.30	5.1	20,862	0.02%
2021/04/19	8	80.58	13.3	80.23	80.10	-5.3	20,734	-0.03%
2021/04/16	44	79.15	9	78.98	77.80	35	20,537	0.17%
2021/04/15	7	77.64	3	76.47	78.00	4	20,348	0.02%
2021/04/14	196	76.73	4	74.25	75.30	192	20,297	0.95%	大買/鉅額交易
2021/04/13	9.2	74.82	9	75.74	74.00	0.1	20,402	0.00%
2021/04/12	7.3	78.44	9	77.03	76.40	-1.7	20,581	-0.01%
2021/04/09	5	80.90	12.2	80.15	79.00	-7.2	20,588	-0.03%
2021/04/08	1	79.80	9	79.51	79.80	-8	20,616	-0.04%
2021/04/07	12.2	79.33	3.1	79.36	79.50	9.2	20,634	0.04%
2021/04/06	22	79.67	33	79.54	81.10	-11	20,773	-0.05%
2021/04/01	3	76.50	6	76.22	75.50	-3	21,171	-0.01%
2021/03/31	19.1	76.25	59	76.61	75.80	-39.9	21,598	-0.18%
2021/03/30	6.1	73.65	6	73.70	73.10	0.1	22,568	0.00%
2021/03/29	35	72.74	30	72.65	72.40	5	22,798	0.02%
2021/03/26	6	69.20	13	69.05	69.00	-7	22,533	-0.03%
2021/03/25	11	69.10	18	68.32	68.00	-7	22,491	-0.03%
2021/03/24	58	71.06	54	71.54	70.20	4	22,209	0.02%
2021/03/23	22	69.71	33.2	69.40	70.80	-11.2	21,339	-0.05%
2021/03/22	16	65.64	70	65.76	65.30	-54	20,493	-0.26%
2021/03/19	8	64.25	229	64.08	63.40	-221	20,159	-1.10%	大賣/鉅額交易
2021/03/18	93	65.04	43	64.75	63.10	50	19,809	0.25%
2021/03/17	28	63.30	55.5	63.73	64.60	-27.5	19,342	-0.14%
2021/03/16	12	60.63	5	60.38	60.30	7	18,592	0.04%
2021/03/15	1	59.20	20	60.00	59.60	-19	18,506	-0.10%
2021/03/12	3	59.33	0	0.00	58.60	3	18,490	0.02%
2021/03/11	53	59.15	38	59.60	59.90	15	18,523	0.08%
2021/03/10	1	56.90	1	57.10	57.60	0	18,503	0.00%
2021/03/09	1	56.00	1	57.50	56.90	0	18,499	0.00%
2021/03/08	6	58.95	6	58.63	58.40	0	18,414	0.00%
2021/03/05	5	56.70	8	56.50	56.40	-3	18,256	-0.02%
2021/03/04	7.3	57.70	11	58.97	56.40	-3.8	18,282	-0.02%
2021/03/03	122	58.36	6	56.93	58.40	116	18,247	0.64%	大買/鉅額交易
2021/03/02	4	58.68	2	58.70	57.20	2	18,591	0.01%
2021/02/26	5	58.76	3.1	58.98	59.30	1.9	18,657	0.01%
2021/02/25	2	58.80	6.1	59.36	58.70	-4.1	18,873	-0.02%
2021/02/24	15.2	60.01	13	59.47	58.50	2.2	18,808	0.01%
2021/02/23	12	61.83	14.1	60.90	60.80	-2.1	18,742	-0.01%
2021/02/22	50	62.92	67	62.33	61.50	-17	18,702	-0.09%
2021/02/19	8.1	60.73	3	60.57	61.40	5.1	18,460	0.03%
2021/02/18	24.1	61.27	24.2	60.85	60.60	-0.1	18,605	0.00%
2021/02/17	51.1	61.19	43	62.00	62.50	8.1	19,117	0.04%
2021/02/05	88	57.28	76.1	57.66	57.90	11.9	18,671	0.06%
2021/02/04	3.1	54.12	24.1	54.50	54.00	-21.1	17,802	-0.12%
2021/02/03	27.2	55.31	26	54.95	53.60	1.2	17,791	0.01%
2021/02/02	100	55.44	94	55.09	55.20	6	17,572	0.03%
2021/02/01	19	53.71	18	52.98	53.70	1	17,009	0.01%
2021/01/29	30	54.16	13.1	55.23	51.90	16.9	16,705	0.10%
2021/01/28	19	53.64	89	53.70	52.80	-70	15,996	-0.44%
2021/01/27	14	54.21	163	54.66	53.80	-149	15,772	-0.94%	大賣/鉅額交易
2021/01/26	183	55.85	65	54.41	54.10	118	15,546	0.76%	大買/鉅額交易
2021/01/25	41	53.76	73.5	53.58	54.00	-32.5	14,918	-0.22%
2021/01/22	63	52.11	11	51.70	52.10	52	14,523	0.36%
2021/01/21	10	49.78	8	49.51	50.50	2	14,213	0.01%
2021/01/20	7.1	46.70	9	46.79	46.90	-1.9	13,985	-0.01%
2021/01/19	7.1	48.49	4	48.25	47.95	3.1	13,887	0.02%
2021/01/18	15	47.08	9	48.44	48.10	6	13,843	0.04%
2021/01/15	4	50.58	6	51.35	50.10	-2	13,596	-0.01%
2021/01/14	4.1	52.06	0	0.00	52.50	4.1	13,422	0.03%
2021/01/13	172.1	52.85	121	52.79	53.20	51.1	13,293	0.38%	大買/大賣/
2021/01/12	6	50.66	14	50.91	50.40	-8	13,148	-0.06%
2021/01/11	3.3	52.64	5	52.68	52.60	-1.8	12,997	-0.01%
2021/01/08	7	52.41	1	52.10	52.50	6	12,869	0.05%
2021/01/07	8	52.31	2	52.05	52.60	6	12,778	0.05%
2021/01/06	30.3	53.85	15	52.45	51.40	15.3	12,634	0.12%
2021/01/05	32.3	55.35	21	54.15	53.40	11.3	12,302	0.09%
2021/01/04	3.1	52.85	29	52.40	52.70	-25.9	11,872	-0.22%
2020/12/31	24	53.79	4	52.95	53.30	20	11,712	0.17%
2020/12/30	3	53.10	9	53.11	52.90	-6	11,421	-0.05%
2020/12/29	18	54.64	15	54.15	54.60	3	11,222	0.03%
2020/12/28	44.1	54.14	54	54.79	55.50	-9.9	10,862	-0.09%
2020/12/25	41	52.96	59	52.60	51.80	-18	10,069	-0.18%
2020/12/24	60	51.01	54	51.74	51.50	6	9,435	0.06%
2020/12/23	7	48.03	12	48.50	48.80	-5	7,858	-0.06%
2020/12/22	13	45.11	13.3	45.78	44.40	-0.3	7,373	0.00%
2020/12/21	7.1	44.96	23	44.88	45.10	-15.9	7,047	-0.23%
2020/12/18	0.1	43.35	8	43.36	43.45	-7.9	6,902	-0.11%
2020/12/17	0	0.00	2	43.08	43.25	-2	6,888	-0.03%
2020/12/16	0.1	42.70	1	42.55	42.85	-0.9	6,903	-0.01%
2020/12/15	1	41.90	0	0.00	41.90	1	6,927	0.01%
2020/12/14	0	43.05	0.1	43.05	43.15	-0.1	7,004	0.00%
2020/12/11	0	0.00	1.1	42.65	42.50	-1.1	6,994	-0.02%
2020/12/10	26	43.34	5	43.71	43.30	21	6,923	0.30%
2020/12/09	6.1	44.86	7	44.78	44.70	-0.9	6,787	-0.01%
2020/12/08	14	44.61	0	0.00	45.25	14	6,732	0.21%
2020/12/07	3	44.85	13	45.03	44.85	-10	6,676	-0.15%
2020/12/04	3	46.07	4	46.09	46.20	-1	6,565	-0.02%
2020/12/03	10	45.95	5	45.53	45.20	5	6,440	0.08%
2020/12/02	59	45.37	13	45.50	45.50	46	6,364	0.72%
2020/12/01	27	44.74	61	44.95	44.95	-34	6,252	-0.54%
2020/11/30	37	46.25	12	46.48	45.85	25	6,096	0.41%
2020/11/27	24	46.23	3	46.17	46.05	21	5,956	0.35%
2020/11/26	27	46.78	22	47.01	46.50	5	5,867	0.09%
2020/11/25	42	45.55	24	45.87	46.00	18	5,354	0.34%
2020/11/24	42	45.32	8	45.61	44.45	34	5,108	0.67%
2020/11/23	7	45.09	0	0.00	44.40	7	4,777	0.15%
2020/11/20	41	45.66	9	44.72	44.45	32	4,694	0.68%
2020/11/19	9	44.87	6	45.01	45.20	3	4,544	0.07%
2020/11/18	6	45.03	54	45.00	45.00	-48	4,419	-1.09%
2020/11/17	13	45.42	14	44.60	44.50	-1	4,216	-0.02%
2020/11/16	48	44.90	40	44.78	44.50	8	3,939	0.20%
2020/11/13	18	42.79	12	42.52	42.90	6	3,069	0.20%
2020/11/12	62	42.35	35	42.29	41.90	27	2,611	1.03%
2020/11/11	10	40.30	20	40.35	40.70	-10	2,016	-0.50%
2020/11/05	3	38.75	3	38.65	38.70	0	1,910	0.00%
2020/11/04	0.1	38.70	0	0.00	38.70	0.1	1,921	0.01%
2020/10/29	2	38.00	0	0.00	38.10	2	2,038	0.10%
2020/10/26	10	39.00	10	38.75	38.70	0	2,222	0.00%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/16	0	0.00	1	36.95	36.85	-1	2,296	-0.04%
2020/10/15	5	37.10	1	37.10	37.15	4	2,325	0.17%
2020/10/14	1	36.70	0	0.00	37.30	1	2,352	0.04%
2020/10/12	0	0.00	20	36.80	36.45	-20	2,386	-0.84%
2020/10/08	0	0.00	2	37.20	37.05	-2	2,412	-0.08%
2020/10/05	1	37.15	1	37.80	37.10	0	2,534	0.00%
2020/09/29	2	37.60	0	0.00	37.50	2	2,631	0.08%
2020/09/28	0	0.00	2	37.35	37.60	-2	2,727	-0.07%
2020/09/25	2	37.58	1	37.65	37.05	1	2,826	0.04%
2020/09/24	1	37.65	0	0.00	37.75	1	2,872	0.03%
2020/09/22	0	0.00	1	38.40	38.20	-1	2,992	-0.03%
2020/09/21	11	39.47	1	38.80	38.70	10	3,083	0.32%
2020/09/18	15	40.28	2	41.00	39.30	13	3,137	0.41%
2020/09/17	54	40.79	64	40.76	40.60	-10	3,125	-0.32%
2020/09/16	23	39.71	1	39.70	39.70	22	3,050	0.72%
2020/09/15	10	39.60	1	39.50	39.40	9	3,060	0.29%
2020/09/14	6	38.88	2	38.95	39.10	4	3,074	0.13%
2020/09/10	0	0.00	1	39.05	38.50	-1	3,264	-0.03%
2020/08/25	1	38.50	0	0.00	38.40	1	3,846	0.03%
2020/08/20	6.5	37.22	7	37.05	36.05	-0.5	4,025	-0.01%
2020/08/19	1	39.00	1	39.55	38.90	0	4,079	0.00%
2020/08/18	1	39.10	0	0.00	39.05	1	4,106	0.02%
2020/08/17	2	39.10	1	39.30	39.40	1	4,145	0.02%
2020/08/14	2	39.35	0	0.00	39.15	2	4,210	0.05%
2020/08/12	0	0.00	1	39.25	39.35	-1	4,324	-0.02%
2020/08/11	0	0.00	3	39.65	39.65	-3	4,471	-0.07%
2020/08/10	2	40.15	0	0.00	40.10	2	4,604	0.04%
2020/08/07	2	40.20	19	40.18	40.10	-17	4,745	-0.36%
2020/08/06	18	40.75	1	40.85	40.75	17	4,823	0.35%
2020/08/05	0	0.00	25	41.20	41.20	-25	5,014	-0.50%
2020/08/04	7	41.35	7	41.31	41.25	0	5,361	0.00%
2020/07/31	0	0.00	11	40.69	41.15	-11	5,644	-0.19%
2020/07/30	36	40.49	25	40.87	40.90	11	5,952	0.18%
2020/07/29	7	39.06	2	39.00	39.10	5	6,042	0.08%
2020/07/28	4	38.70	32	39.23	38.50	-28	6,369	-0.44%
2020/07/24	0	0.00	1	40.05	40.05	-1	6,856	-0.01%
2020/07/22	1	40.40	0	0.00	40.35	1	6,847	0.01%
2020/07/21	26	40.40	0	0.00	40.25	26	6,835	0.38%
2020/07/20	4	39.40	0	0.00	39.80	4	6,826	0.06%
2020/07/17	0	0.00	14	39.85	39.70	-14	6,825	-0.21%
2020/07/16	6	40.17	0	0.00	40.10	6	6,830	0.09%
2020/07/15	3	40.67	1	41.10	40.30	2	6,823	0.03%
2020/07/14	2	40.95	1	40.80	40.60	1	6,846	0.01%
2020/07/10	3	40.28	1	41.05	40.10	2	6,865	0.03%
2020/07/09	11	41.34	31	41.26	41.20	-20	6,897	-0.29%
2020/07/08	11	41.80	11	41.70	41.70	0	6,989	0.00%
2020/07/07	23	41.79	1	42.10	42.00	22	6,965	0.32%
2020/07/06	0	0.00	9	41.61	41.75	-9	6,931	-0.13%
2020/07/03	0	0.00	31	40.60	40.90	-31	6,929	-0.45%
2020/07/02	40	41.29	3	41.18	41.15	37	6,967	0.53%
2020/07/01	3	41.75	2	41.80	41.65	1	6,887	0.01%
2020/06/30	13	41.46	16	41.79	41.85	-3	6,845	-0.04%
2020/06/29	7	42.90	11	42.91	42.90	-4	6,765	-0.06%
2020/06/24	10	43.06	25	42.91	42.85	-15	6,669	-0.22%
2020/06/23	24	42.94	1	43.00	42.70	23	6,670	0.34%
2020/06/19	0	0.00	4	42.99	42.85	-4	6,669	-0.06%
2020/06/18	5	42.65	0	0.00	42.85	5	6,667	0.07%
2020/06/17	13	42.94	1	42.50	42.95	12	6,597	0.18%
2020/06/15	0	0.00	2	42.00	41.20	-2	6,618	-0.03%
2020/06/12	3	40.65	1	41.40	41.50	2	6,634	0.03%
2020/06/11	6	42.45	19	42.25	40.90	-13	6,651	-0.20%
2020/06/10	1	42.45	0	0.00	42.45	1	6,623	0.02%
2020/06/09	55	42.88	31	42.30	42.30	24	6,697	0.36%
2020/06/08	11	42.89	5	42.76	42.25	6	6,808	0.09%
2020/06/05	1	42.60	0	0.00	42.65	1	6,766	0.01%
2020/06/04	10	42.54	8	42.51	42.65	2	6,762	0.03%
2020/06/03	3	41.95	0.1	41.95	41.90	2.9	6,728	0.04%
2020/06/02	6	42.42	5	41.60	41.50	1	6,800	0.01%
2020/06/01	2	41.63	5	41.69	41.75	-3	6,870	-0.04%
2020/05/29	1	41.00	0	0.00	40.95	1	6,863	0.01%
2020/05/28	4	40.93	3	41.43	40.60	1	6,904	0.01%
2020/05/26	7	42.28	25	42.27	42.25	-18	6,841	-0.26%
2020/05/25	8	40.87	1	40.90	41.55	7	6,753	0.10%
2020/05/22	3	41.53	5	41.24	41.15	-2	6,717	-0.03%
2020/05/21	7	41.75	22	41.80	41.90	-15	6,697	-0.22%
2020/05/20	4	41.39	2	41.13	40.95	2	6,702	0.03%
2020/05/19	13.1	41.16	2	41.55	41.85	11.1	6,669	0.17%
2020/05/18	10	40.11	66	40.81	40.20	-56	6,592	-0.85%
2020/05/15	6	41.78	2	41.95	41.90	4	6,449	0.06%
2020/05/14	5	42.50	4	41.45	41.30	1	6,348	0.02%
2020/05/13	6	43.31	2	43.13	42.95	4	6,213	0.06%
2020/05/12	5	44.02	39	43.30	43.70	-34	6,141	-0.55%
2020/05/11	102	43.83	16	44.24	44.20	86	5,978	1.44%	大買/
2020/05/08	2	42.70	44	42.38	42.30	-42	5,640	-0.74%
2020/05/07	11	42.71	0	0.00	42.30	11	5,486	0.20%
2020/05/06	67	41.82	77	42.42	41.75	-10	5,362	-0.19%
2020/05/05	51	41.30	182	40.82	40.80	-131	5,071	-2.58%	大賣/鉅額交易
2020/05/04	76	40.36	13	41.05	41.50	63	4,899	1.29%
2020/04/30	59	38.98	3	39.27	40.50	56	4,660	1.20%
2020/04/29	0	0.00	2	36.60	36.85	-2	4,394	-0.05%
2020/04/27	0	0.00	12	35.01	35.25	-12	4,465	-0.27%
2020/04/24	3	34.40	4	34.49	34.45	-1	4,447	-0.02%
2020/04/23	3	34.40	0	0.00	34.60	3	4,462	0.07%
2020/04/21	5	34.55	15	33.59	33.60	-10	4,466	-0.22%
2020/04/17	96	36.17	0	0.00	34.75	96	4,584	2.09%
2020/04/16	5	35.25	0	0.00	35.15	5	4,539	0.11%
2020/04/15	0	0.00	100	35.06	35.20	-100	4,612	-2.17%
2020/04/14	1	34.95	2	35.25	35.40	-1	4,612	-0.02%
2020/04/13	103	34.84	13	34.79	34.80	90	4,589	1.96%	大買/
2020/04/10	0	0.00	5	33.25	33.30	-5	4,513	-0.11%
2020/04/09	18	33.16	0	0.00	33.00	18	4,571	0.39%
2020/04/08	52	33.97	51	33.55	33.50	1	4,574	0.02%
2020/04/07	52	31.52	50	31.80	32.90	2	4,500	0.04%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/04/01	0	0.00	1	30.10	30.30	-1	4,431	-0.02%
2020/03/27	1	30.50	3	30.30	30.20	-2	4,543	-0.04%
2020/03/26	1	29.90	1	29.70	29.70	0	4,546	0.00%
2020/03/25	4	29.98	0	0.00	29.70	4	4,561	0.09%
2020/03/23	0	0.00	1	27.30	27.10	-1	4,808	-0.02%
2020/03/20	0	0.00	2	27.90	28.60	-2	5,173	-0.04%
2020/03/19	1	26.45	0	0.00	26.45	1	5,391	0.02%
2020/03/17	0	0.00	11	29.00	29.90	-11	5,549	-0.20%
2020/03/16	2	31.15	2	31.35	31.00	0	5,561	0.00%
2020/03/13	3	31.00	5	30.90	31.95	-2	5,565	-0.04%
2020/03/12	0	0.00	1	34.25	34.30	-1	5,506	-0.02%
2020/03/10	1	37.45	1	38.45	38.55	0	5,761	0.00%
2020/03/06	2	39.75	25	39.50	39.70	-23	5,920	-0.39%
2020/03/05	2	39.55	0	0.00	39.65	2	6,003	0.03%
2020/03/03	31	38.39	6	38.41	38.30	25	6,684	0.37%
2020/03/02	0	0.00	7	36.00	36.25	-7	6,716	-0.10%
2020/02/27	0	0.00	24	38.16	37.00	-24	6,860	-0.35%
2020/02/25	6	38.95	41	38.34	38.90	-35	6,761	-0.52%
2020/02/24	49	38.92	0	0.00	39.15	49	6,759	0.72%
2020/02/18	0	0.00	5	38.55	38.05	-5	6,686	-0.07%
2020/02/17	5	38.00	0	0.00	38.60	5	6,701	0.07%
2020/02/14	0	0.00	1	38.15	38.00	-1	6,672	-0.01%
2020/02/13	1	38.80	1	38.20	37.70	0	6,723	0.00%
2020/02/12	0	0.00	5	38.07	38.30	-5	6,714	-0.07%
2020/02/11	11	37.26	17	37.58	37.65	-6	6,756	-0.09%
2020/02/06	10	36.80	1	36.50	37.10	9	7,746	0.12%
2020/02/05	2	36.10	1	35.85	35.85	1	7,741	0.01%
2020/02/04	1	36.00	0	0.00	35.95	1	7,703	0.01%
2020/02/03	2	33.00	0	0.00	33.40	2	7,678	0.03%
2020/01/31	2	37.00	24	38.50	36.45	-22	7,587	-0.29%
2020/01/30	2	39.03	1	38.85	38.45	1	7,532	0.01%
2020/01/20	1	42.80	0	0.00	42.70	1	7,534	0.01%
2020/01/17	2	43.08	0	0.00	43.00	2	7,589	0.03%
2020/01/16	1	43.30	0	0.00	43.40	1	7,662	0.01%
2020/01/14	1	44.30	1	43.70	43.75	0	8,146	0.00%
2020/01/13	0	0.00	2	43.30	43.40	-2	8,108	-0.02%
2020/01/10	0	0.00	1	42.60	42.55	-1	8,078	-0.01%
2020/01/09	2	42.60	146	42.60	42.40	-144	8,088	-1.78%	大賣/鉅額交易
2020/01/08	1	42.45	1	43.15	43.15	0	8,102	0.00%
2020/01/07	3	43.20	2	42.83	43.10	1	8,246	0.01%
2020/01/06	2	41.98	3	42.20	42.80	-1	8,254	-0.01%
2020/01/03	2	42.60	2	42.58	42.80	0	8,271	0.00%
2020/01/02	2	43.05	2	43.13	43.10	0	8,253	0.00%
2019/12/30	0	0.00	1	42.55	42.55	-1	8,401	-0.01%
2019/12/27	1	42.50	1	42.50	42.35	0	8,440	0.00%
2019/12/26	2	42.60	1	42.40	42.20	1	8,527	0.01%
2019/12/25	1	42.30	0	0.00	42.45	1	8,590	0.01%
2019/12/23	0	0.00	1	42.00	41.95	-1	8,962	-0.01%
2019/12/18	2	43.48	1	42.60	42.60	1	10,083	0.01%
2019/12/17	26	44.21	5	44.06	44.25	21	10,305	0.20%
2019/12/16	2	45.88	3	46.18	46.80	-1	10,013	-0.01%
2019/12/13	42	45.48	26	45.04	45.30	16	9,961	0.16%
2019/12/12	5	45.43	17	45.60	44.85	-12	10,269	-0.12%
2019/12/11	18	45.06	3	45.30	45.30	15	10,281	0.15%
2019/12/10	2	44.83	0	0.00	45.00	2	10,391	0.02%
2019/12/09	0	0.00	37	45.13	45.00	-37	10,420	-0.36%
2019/12/06	2	45.35	4	45.74	45.30	-2	10,519	-0.02%
2019/12/05	74	45.58	9	45.99	45.40	65	10,532	0.62%
2019/12/04	10	45.00	44	45.21	45.25	-34	10,426	-0.33%
2019/12/03	4	44.36	5	44.49	44.50	-1	10,636	-0.01%
2019/12/02	2	43.30	2	43.88	44.85	0	10,677	0.00%
2019/11/29	10	45.11	2	45.68	44.40	8	10,682	0.07%
2019/11/28	3	43.97	3	43.70	43.90	0	10,301	0.00%
2019/11/27	21.1	42.70	10	43.15	42.60	11.1	10,422	0.11%
2019/11/26	0	0.00	22	42.96	43.00	-22	10,526	-0.21%
2019/11/25	0	0.00	10	41.55	41.25	-10	10,621	-0.09%
2019/11/19	0	0.00	5	40.95	40.75	-5	11,960	-0.04%
2019/11/14	0	0.00	3	41.20	40.65	-3	12,744	-0.02%
2019/11/13	1	41.05	0.1	41.30	41.30	1	12,941	0.01%
2019/11/12	0	0.00	96	41.32	41.45	-96	13,341	-0.72%
2019/11/11	4	40.50	0	0.00	40.40	4	13,834	0.03%
2019/11/08	0	0.00	1	41.25	41.00	-1	14,410	-0.01%
2019/11/07	32	40.82	10	40.91	40.60	22	14,552	0.15%
2019/11/06	11	44.79	0	0.00	42.00	11	14,468	0.08%
2019/11/05	1	45.40	2.5	45.12	45.30	-1.5	14,132	-0.01%
2019/10/31	0	0.00	1.1	43.73	43.35	-1.1	13,704	-0.01%
2019/10/30	0	0.00	6	43.38	43.65	-6	13,699	-0.04%
2019/10/29	7	43.09	0	0.00	42.80	7	13,673	0.05%
2019/10/28	0	0.00	1	44.30	43.85	-1	13,617	-0.01%
2019/10/25	1	43.65	21	43.24	43.15	-20	13,563	-0.15%
2019/10/24	4	44.44	13	44.35	44.10	-9	13,517	-0.07%
2019/10/23	9	44.05	2	44.38	44.35	7	13,520	0.05%
2019/10/22	29.3	43.41	85	43.09	44.10	-55.8	13,312	-0.42%
2019/10/21	21.2	42.52	38	42.88	42.75	-16.8	13,039	-0.13%
2019/10/18	3	42.17	4	42.41	42.25	-1	12,991	-0.01%
2019/10/17	15	42.20	0	0.00	41.95	15	12,961	0.12%
2019/10/16	36	41.91	23	42.16	42.00	13	12,920	0.10%
2019/10/15	48	42.19	91	42.74	42.45	-43	12,807	-0.34%
2019/10/14	27	41.49	15	41.47	41.15	12	12,605	0.10%
2019/10/09	32	40.65	16	40.57	40.50	16	12,511	0.13%
2019/10/08	15	41.30	5	41.50	41.25	10	12,425	0.08%
2019/10/07	12	41.69	11	42.05	42.00	1	12,362	0.01%
2019/10/04	10	41.00	1	41.80	41.00	9	12,222	0.07%
2019/10/03	0	0.00	20.1	41.70	41.95	-20.1	12,128	-0.17%
2019/10/02	48	41.03	41	41.72	42.40	7	12,070	0.06%
2019/10/01	2	40.78	5	40.60	41.00	-3	11,963	-0.03%
2019/09/27	44	40.72	78	41.48	40.60	-34	11,886	-0.29%
2019/09/26	1	43.95	1	43.70	43.50	0	11,505	0.00%
2019/09/25	0	0.00	36	43.56	43.20	-36	11,442	-0.31%
2019/09/24	4	44.43	46	43.54	43.45	-42	11,299	-0.37%
2019/09/23	17.1	47.32	6	47.39	46.80	11.1	10,695	0.10%
2019/09/20	77.1	48.19	8	47.89	48.60	69.1	10,293	0.67%
2019/09/19	4	46.58	160	46.34	46.90	-156	9,803	-1.59%	大賣/鉅額交易
2019/09/18	1	46.35	62	47.20	46.55	-61	9,709	-0.63%
2019/09/17	28	47.67	11	47.27	47.10	17	9,484	0.18%
2019/09/16	26	46.83	52	46.60	46.50	-26	9,039	-0.29%
2019/09/12	226	45.19	13	45.42	46.35	213	8,913	2.39%	大買/鉅額交易
2019/09/11	62	45.52	8	45.64	45.20	54	8,751	0.62%
2019/09/10	111	44.90	16	45.10	45.30	95	8,666	1.10%	大買/
2019/09/09	11	46.48	11	46.66	46.50	0	8,491	0.00%
2019/09/06	0	0.00	1	47.00	46.30	-1	8,432	-0.01%
2019/09/05	82	46.60	116	47.08	46.70	-34	8,273	-0.41%	大賣/
2019/09/04	67	44.64	0	0.00	45.25	67	7,862	0.85%
2019/09/03	15	44.97	50	45.53	45.05	-35	7,723	-0.45%
2019/09/02	27	43.94	8	44.53	44.50	19	7,511	0.25%
2019/08/30	39	43.75	5	44.60	43.20	34	7,313	0.46%
2019/08/29	40	46.88	12	46.78	46.80	28	6,927	0.40%
2019/08/28	0	0.00	9	46.56	46.30	-9	6,709	-0.13%
2019/08/27	18	46.21	63	46.18	46.50	-45	6,414	-0.70%
2019/08/26	19	42.70	21	43.21	43.55	-2	5,719	-0.03%
2019/08/23	74	43.57	6	43.29	42.95	68	5,531	1.23%
2019/08/22	9	42.61	69	43.02	42.30	-60	5,193	-1.16%
2019/08/21	2	41.85	4	42.35	42.00	-2	4,975	-0.04%
2019/08/20	62	40.83	4	41.86	40.80	58	4,749	1.22%
2019/08/19	10	42.35	120	43.67	42.30	-110	4,500	-2.44%	大賣/鉅額交易
2019/08/16	67	41.13	98	41.73	41.75	-31	4,112	-0.75%
2019/08/15	158	41.51	109	41.80	41.80	49	3,876	1.26%	大買/大賣/
2019/08/14	55	40.69	65.2	41.22	41.50	-10.2	3,444	-0.30%
2019/08/13	120	38.34	105.1	38.79	38.20	14.9	2,872	0.52%	大買/大賣/
2019/08/12	43	37.82	11	36.92	38.10	32	2,255	1.42%
2019/08/08	58	34.46	2	34.38	34.65	56	2,010	2.79%
2019/08/07	52	33.71	3	33.48	33.65	49	1,853	2.64%
2019/08/02	1	32.15	1	32.75	32.30	0	1,764	0.00%
2019/08/01	3	33.57	1	34.00	33.40	2	1,744	0.11%
2019/07/29	0	0.00	1	33.85	33.70	-1	1,635	-0.06%
2019/07/25	0	0.00	2	32.70	32.75	-2	1,546	-0.13%
2019/07/23	0	0.00	1	31.50	31.80	-1	1,489	-0.07%
2019/07/15	0.3	30.90	0	0.00	31.10	0.3	1,577	0.02%
2019/07/12	1	30.95	0	0.00	30.95	1	1,615	0.06%
2019/07/04	3	31.45	0	0.00	31.45	3	1,864	0.16%
2019/07/02	0.5	31.90	0	0.00	31.50	0.5	2,063	0.02%
2019/06/24	0	0.00	5	32.30	32.30	-5	2,576	-0.19%
2019/06/20	1	32.90	7	32.51	32.70	-6	2,619	-0.23%
2019/06/19	0	0.00	1	32.00	32.00	-1	2,584	-0.04%
2019/06/18	6	31.73	0	0.00	31.70	6	2,568	0.23%
2019/06/14	0	0.00	1	31.35	31.35	-1	2,623	-0.04%
2019/06/13	1	30.20	2	30.20	31.00	-1	2,623	-0.04%
2019/05/28	0	0.00	1	28.30	28.30	-1	2,896	-0.03%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/22	0	0.00	1	29.35	28.80	-1	3,392	-0.03%
2019/05/21	1	28.45	0	0.00	29.10	1	3,435	0.03%
2019/05/14	2	28.50	0	0.00	29.50	2	3,661	0.05%
2019/05/10	1	30.65	0	0.00	29.85	1	3,759	0.03%
2019/05/03	1	32.95	0	0.00	32.90	1	3,807	0.03%
2019/04/26	1	34.25	0	0.00	34.00	1	3,924	0.03%
2019/04/25	0	0.00	1	34.80	34.60	-1	3,952	-0.03%
2019/04/24	0	0.00	2	34.35	34.65	-2	4,013	-0.05%
2019/04/23	1	34.20	0	0.00	34.40	1	4,004	0.02%
2019/04/22	1	34.55	0	0.00	34.55	1	4,007	0.02%
2019/04/19	1	34.15	5	34.61	34.90	-4	4,037	-0.10%
2019/04/18	3	34.72	0	0.00	33.85	3	4,000	0.07%
2019/04/17	1	34.60	2	34.55	34.50	-1	3,983	-0.03%
2019/04/16	1	35.00	1	34.75	34.90	0	4,021	0.00%
2019/04/15	1	33.85	0	0.00	33.75	1	3,935	0.03%
2019/04/10	0	0.00	6	33.90	33.85	-6	3,898	-0.15%
2019/04/09	3	34.72	1	34.95	34.35	2	3,879	0.05%
2019/04/08	0	0.00	6	33.70	34.00	-6	3,761	-0.16%
2019/04/02	1	35.30	1	35.00	34.55	0	3,618	0.00%
2019/04/01	0	0.00	1	33.65	33.40	-1	3,357	-0.03%
2019/03/29	1	32.75	2	33.08	33.30	-1	3,274	-0.03%
2019/03/28	1	32.35	0	0.00	32.45	1	3,149	0.03%
2019/03/27	5	32.68	1	32.60	32.70	4	3,173	0.13%
2019/03/25	2	31.90	0	0.00	31.95	2	3,122	0.06%
2019/03/21	3	32.17	0	0.00	32.15	3	3,059	0.10%
2019/03/18	2.3	32.34	1	32.55	32.50	1.3	3,114	0.04%
2019/03/15	1	31.70	0	0.00	31.75	1	3,052	0.03%
2019/03/05	0	0.00	4	31.70	31.65	-4	3,417	-0.12%
2019/02/27	1	31.75	7	31.81	32.50	-6	3,436	-0.17%
2019/02/26	9	32.82	5	32.47	32.55	4	3,339	0.12%
2019/02/25	0.2	31.15	1	31.05	31.20	-0.8	2,972	-0.03%
2019/02/20	1	30.75	0	0.00	30.75	1	2,971	0.03%
2019/02/15	2	30.88	0	0.00	31.00	2	2,918	0.07%
2019/02/14	4	30.78	1	31.40	31.20	3	2,878	0.10%
2019/02/11	1	30.75	1	31.15	30.70	0	2,757	0.00%
2019/01/30	0	0.00	1	30.10	29.95	-1	2,692	-0.04%
2019/01/29	0	0.00	7	29.85	29.80	-7	2,682	-0.26%
2019/01/28	2	30.25	0	0.00	30.15	2	2,676	0.07%
2019/01/25	0	0.00	1	29.85	30.05	-1	2,701	-0.04%
2019/01/24	1	29.35	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.75	0	0.00	29.55	1	2,654	0.04%
2019/01/21	0	0.00	2	30.20	30.05	-2	2,591	-0.08%
2019/01/18	0	0.00	3	29.15	29.30	-3	2,512	-0.12%
2019/01/17	1	29.10	0	0.00	29.15	1	2,491	0.04%
2019/01/16	3	29.30	1	29.35	29.55	2	2,448	0.08%
2019/01/14	0	0.00	1	28.55	28.05	-1	2,339	-0.04%
2019/01/11	1	28.30	4	28.25	28.30	-3	2,327	-0.13%
2019/01/10	1	27.85	0	0.00	28.00	1	2,258	0.04%
2018/12/27	1	28.40	1	28.95	28.25	0	2,211	0.00%
2018/12/26	2	28.53	1	29.35	28.25	1	2,194	0.05%
2018/12/25	1	29.05	0	0.00	29.10	1	2,183	0.05%
2018/12/24	0	0.00	1	29.75	29.85	-1	2,183	-0.05%
2018/12/22	1	28.45	1	28.85	29.20	0	2,119	0.00%
2018/12/20	1	28.85	1	28.70	28.30	0	2,195	0.00%
2018/12/19	0	0.00	1	29.35	29.30	-1	2,155	-0.05%
2018/12/17	1	28.95	0	0.00	28.55	1	2,123	0.05%
2018/12/13	2	29.43	0	0.00	29.15	2	2,214	0.09%
2018/12/12	3	29.95	1	29.90	30.00	2	2,202	0.09%
2018/12/11	1	28.15	0	0.00	28.90	1	2,113	0.05%
2018/12/07	3	28.30	0	0.00	28.20	3	2,176	0.14%
2018/11/28	0	0.00	1	29.25	29.40	-1	1,809	-0.06%
2018/11/26	0	0.00	1	28.15	28.45	-1	1,750	-0.06%
2018/11/23	1	27.65	0	0.00	27.30	1	1,706	0.06%
2018/11/21	0	0.00	20	28.17	28.30	-20	1,742	-1.15%
2018/11/20	1	28.45	0	0.00	28.40	1	1,737	0.06%
2018/11/19	10	28.30	1	28.70	29.00	9	1,710	0.53%
2018/11/16	6	27.43	1	27.80	27.85	5	1,652	0.30%
2018/11/15	6	27.38	0	0.00	27.30	6	1,647	0.36%
2018/11/14	1	27.85	1	28.10	27.70	0	1,647	0.00%
2018/11/12	1	28.65	0	0.00	28.35	1	1,689	0.06%
2018/11/09	0	0.00	1	27.10	27.30	-1	1,623	-0.06%
2018/11/08	0	0.00	4	27.40	26.90	-4	1,630	-0.25%
2018/11/07	1	26.85	0	0.00	27.20	1	1,643	0.06%
2018/11/02	1	26.90	20	27.65	27.15	-19	1,795	-1.06%
2018/10/30	1	24.05	0	0.00	23.90	1	1,733	0.06%
2018/10/29	10	24.49	10	24.12	23.95	0	1,746	0.00%
2018/10/17	1	26.70	0	0.00	26.20	1	1,908	0.05%
2018/10/15	2	25.85	0	0.00	25.60	2	1,914	0.10%
2018/10/12	0	0.00	16	23.45	25.60	-16	1,912	-0.84%
2018/10/11	0	0.00	4	25.84	25.75	-4	1,897	-0.21%
2018/10/05	0	0.00	2	30.03	29.30	-2	1,896	-0.11%
2018/10/01	0	0.00	1	32.40	32.45	-1	1,906	-0.05%
2018/09/27	0	0.00	3	31.95	31.85	-3	1,955	-0.15%
2018/09/20	4	31.93	6	31.55	31.40	-2	2,000	-0.10%
2018/09/19	3	33.33	7	32.74	32.60	-4	2,034	-0.20%
2018/09/17	3	32.10	3	32.22	32.25	0	2,018	0.00%
2018/09/14	15	31.70	6	31.41	32.80	9	2,040	0.44%
2018/09/11	0	0.00	2	29.05	29.35	-2	1,986	-0.10%
2018/09/10	1	29.35	2	30.30	28.40	-1	2,006	-0.05%
2018/09/06	1	32.35	0	0.00	32.40	1	2,007	0.05%
2018/09/05	5.2	32.84	0	0.00	32.70	5.2	2,066	0.25%
2018/08/29	0	0.00	2	33.80	33.15	-2	2,396	-0.08%
2018/08/28	0	0.00	5	33.25	33.30	-5	2,399	-0.21%
2018/08/27	5	32.15	0	0.00	32.20	5	2,397	0.21%
2018/08/15	1	33.15	0	0.00	32.80	1	2,621	0.04%
2018/08/14	0	0.00	2	33.28	33.50	-2	2,631	-0.08%
2018/08/13	1	32.45	8	34.30	32.60	-7	2,627	-0.27%
2018/08/10	10	35.80	34	35.87	35.80	-24	2,563	-0.94%
2018/08/03	1	38.20	0	0.00	38.20	1	2,602	0.04%
2018/08/02	8	38.99	0	0.00	38.50	8	2,624	0.30%
2018/08/01	10	39.20	0	0.00	39.00	10	2,603	0.38%
2018/07/27	0	0.00	1	38.10	38.05	-1	2,603	-0.04%
2018/07/26	0	0.00	1	38.05	38.05	-1	2,625	-0.04%
2018/07/24	0	0.00	5	38.00	38.00	-5	2,620	-0.19%
2018/07/23	0	0.00	2	37.20	37.30	-2	2,596	-0.08%
2018/07/20	0	0.00	3	37.80	37.55	-3	2,606	-0.12%
2018/07/19	0	0.00	1	37.60	37.60	-1	2,629	-0.04%
2018/07/18	2	37.75	0	0.00	37.70	2	2,699	0.07%
2018/07/17	14	38.31	0	0.00	38.00	14	2,771	0.51%
2018/07/16	4	37.80	1	37.85	37.85	3	2,780	0.11%
2018/07/12	3	37.85	0	0.00	37.55	3	2,835	0.11%
2018/07/10	0	0.00	1	37.80	37.75	-1	2,944	-0.03%
2018/07/09	5	38.00	0	0.00	37.80	5	3,295	0.15%
2018/07/06	0	0.00	5	38.05	38.00	-5	3,328	-0.15%
2018/07/05	5	37.75	5	38.35	37.20	0	3,292	0.00%
2018/07/03	6	37.93	5	38.30	37.60	1	3,303	0.03%
2018/07/02	2	37.85	0	0.00	37.25	2	3,281	0.06%
2018/06/29	6	37.33	4	37.64	37.60	2	3,293	0.06%
2018/06/27	0	0.00	12	40.92	40.35	-12	3,296	-0.36%
2018/06/26	1	40.35	5	40.55	40.20	-4	3,309	-0.12%
2018/06/25	0	0.00	5	41.90	41.25	-5	3,337	-0.15%
2018/06/22	1	40.95	0	0.00	41.05	1	3,324	0.03%
2018/06/21	1	41.60	0	0.00	41.40	1	3,325	0.03%
2018/06/14	2	41.80	1	41.85	41.65	1	3,314	0.03%
2018/06/13	0	0.00	15	41.45	41.45	-15	3,282	-0.46%
2018/06/12	57	42.69	6	43.04	42.20	51	3,249	1.57%
2018/06/11	3	40.70	3	41.10	41.50	0	3,079	0.00%
2018/06/04	1	40.50	2	40.25	40.30	-1	3,317	-0.03%
2018/05/31	2	40.05	0	0.00	39.85	2	3,334	0.06%
2018/05/28	0	0.00	5	39.57	39.10	-5	3,434	-0.15%
2018/05/25	10	39.34	5	39.70	39.20	5	3,448	0.14%
2018/05/21	1	39.00	0	0.00	39.10	1	3,453	0.03%
2018/05/10	5	39.30	0	0.00	39.05	5	3,711	0.13%
2018/05/09	5	38.35	0	0.00	38.40	5	3,736	0.13%
2018/04/24	1	40.10	0	0.00	39.55	1	4,371	0.02%
2018/04/17	1	43.15	0	0.00	42.65	1	4,625	0.02%
2018/04/13	1	44.35	3	44.02	43.95	-2	4,860	-0.04%
2018/04/02	0	0.00	1	43.20	43.15	-1	5,508	-0.02%
2018/03/29	0	0.00	1	43.45	43.05	-1	5,768	-0.02%
2018/03/28	1.2	43.21	0	0.00	43.05	1.2	5,779	0.02%
2018/03/27	1	42.50	0	0.00	42.60	1	5,873	0.02%
2018/03/23	9	41.20	9	41.35	41.20	0	5,934	0.00%
2018/03/15	0	0.00	10	43.05	42.95	-10	6,249	-0.16%
2018/03/14	2	43.85	2	44.00	43.25	0	6,329	0.00%
2018/03/12	1	43.30	0	0.00	43.25	1	6,518	0.02%
2018/03/09	0	0.00	12	43.15	43.20	-12	6,528	-0.18%
2018/03/07	2	42.48	0	0.00	42.45	2	6,481	0.03%
2018/03/06	0	0.00	20	42.70	42.20	-20	6,567	-0.30%
2018/03/05	8	43.11	3	42.55	42.35	5	6,667	0.07%
2018/03/02	3	43.40	2	43.60	43.20	1	6,704	0.01%
2018/03/01	2	43.30	0	0.00	43.30	2	6,668	0.03%
2018/02/21	0	0.00	2	40.65	40.80	-2	6,834	-0.03%
2018/02/12	2	39.30	0	0.00	39.30	2	6,862	0.03%
2018/02/09	1	37.90	12	37.68	39.45	-11	6,936	-0.16%
2018/02/06	16	41.15	0	0.00	40.50	16	7,439	0.22%
2018/02/05	1	42.40	2	43.40	43.70	-1	7,371	-0.01%
2018/02/02	0	0.00	10	43.42	43.25	-10	7,397	-0.14%
2018/02/01	2	44.35	10	44.30	43.60	-8	7,484	-0.11%
2018/01/30	5	43.70	1	43.60	43.65	4	7,710	0.05%
2018/01/29	2	44.35	21	44.38	43.60	-19	7,968	-0.24%
2018/01/26	10	43.40	0	0.00	43.10	10	7,980	0.13%
2018/01/25	12	43.03	14	42.94	43.05	-2	8,232	-0.02%
2018/01/24	1	42.00	2	41.90	41.85	-1	8,277	-0.01%
2018/01/23	12	41.93	1	42.20	42.15	11	8,480	0.13%
2018/01/22	5	42.10	6	42.23	41.90	-1	8,993	-0.01%
2018/01/19	0	0.00	1	41.85	41.70	-1	9,081	-0.01%
2018/01/18	0	0.00	3	43.10	42.50	-3	9,067	-0.03%
2018/01/16	2	43.45	0	0.00	43.10	2	9,125	0.02%
2018/01/12	15	44.17	0	0.00	44.60	15	9,108	0.16%
2018/01/11	12	43.96	16	43.94	43.35	-4	9,218	-0.04%
2018/01/10	1	44.20	6	43.99	43.65	-5	9,373	-0.05%
2018/01/09	9	44.26	12	44.42	44.05	-3	9,536	-0.03%
2018/01/08	23.2	45.26	18	45.02	44.90	5.2	9,404	0.06%
2018/01/05	9	42.32	4	42.18	42.80	5	8,875	0.06%
2018/01/04	15	42.05	0	0.00	41.40	15	8,731	0.17%
2018/01/03	2	42.10	0	0.00	41.75	2	8,915	0.02%
2018/01/02	0	0.00	2	40.75	41.10	-2	9,051	-0.02%