明安 (8938)-台新-高雄券商分點個股進出

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

明安

(8938)

可現股當沖

股價
76.3
漲跌
▲0.3
漲幅
+0.39%
成交量
395張
產業
上櫃運動休閒類股
221人加入追蹤

立即追蹤
本地時間:13:30

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

明安 (8938)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	1	75.50	0	0.00	76.30	1	337	0.30%
2024/05/02	1.2	75.77	0	0.00	76.00	1.2	333	0.36%
2024/04/25	0	0.00	1	75.40	75.20	-1	300	-0.33%
2024/04/23	1	75.20	0	0.00	75.20	1	300	0.33%
2024/04/22	0	0.00	20	75.23	75.20	-20	298	-6.70%
2024/04/19	0	0.00	3	76.30	76.20	-3	283	-1.06%
2024/04/18	0	0.00	3	78.10	77.30	-3	275	-1.09%
2024/04/17	0	0.00	2.1	77.37	77.90	-2.1	270	-0.76%
2024/04/16	5.2	74.91	1	74.50	74.50	4.2	254	1.65%
2024/04/12	0.1	66.90	2.1	74.98	74.70	-2	234	-0.85%
2024/04/11	0	0.00	1	74.10	74.30	-1	230	-0.43%
2024/04/10	0	0.00	2.1	73.76	74.10	-2.1	230	-0.89%
2024/04/09	10	71.85	4.1	71.90	73.00	6	225	2.64%
2024/04/08	0	0.00	5	71.20	71.00	-5	219	-2.28%
2024/04/03	0	0.00	2	71.50	71.00	-2	221	-0.90%
2024/03/29	1	69.80	0	0.00	69.80	1	220	0.45%
2024/03/27	10.1	69.72	0	0.00	69.60	10.1	220	4.56%
2024/03/26	0.1	70.90	0	0.00	70.10	0.1	220	0.05%
2024/03/22	1.1	71.16	0	0.00	71.00	1.1	222	0.48%
2024/03/21	1.1	71.63	0.1	76.00	71.80	1	217	0.45%
2024/03/20	2	71.70	0.1	76.00	71.70	2	216	0.90%
2024/03/15	3.3	72.83	1	72.70	71.60	2.3	214	1.05%
2024/03/14	2	73.10	0	0.00	73.10	2	210	0.95%
2024/03/13	1	73.50	2	73.85	73.30	-1	208	-0.48%
2024/03/11	8	72.61	0	0.00	72.80	8	208	3.84%
2024/03/08	14	73.01	22	72.97	72.70	-8	210	-3.80%
2024/03/07	3	73.23	0	73.20	73.30	3	210	1.42%
2024/03/06	1.1	73.40	0	0.00	73.30	1.1	208	0.53%
2024/03/05	6	73.35	1	73.20	73.20	5	208	2.39%
2024/03/04	5	73.78	0	0.00	73.50	5	209	2.39%
2024/03/01	1.1	73.81	0	0.00	74.10	1.1	212	0.49%
2024/02/27	0.1	74.50	10	74.68	74.20	-9.9	212	-4.66%
2024/02/23	0	0.00	0.1	75.70	76.30	-0.1	209	-0.02%
2024/02/22	0	0.00	0.1	74.00	75.80	-0.1	205	-0.03%
2024/02/21	8	73.96	0.1	74.10	73.60	8	200	3.96%
2024/02/20	5	73.20	0	0.00	73.00	5	195	2.56%
2024/02/19	0	0.00	1	72.40	73.30	-1	197	-0.51%
2024/02/05	9	70.41	2	70.40	70.50	7	193	3.62%
2024/02/02	3	71.20	11	70.23	70.70	-8	195	-4.10%
2024/02/01	8	70.83	1.3	70.80	70.70	6.7	202	3.29%
2024/01/31	0	0.00	1	71.50	70.80	-1	224	-0.44%
2024/01/29	0	0.00	1.7	71.72	71.90	-1.7	232	-0.73%
2024/01/22	0	0.00	1	71.00	70.90	-1	261	-0.38%
2024/01/19	0	0.00	1	71.40	71.30	-1	261	-0.38%
2024/01/18	1.1	70.13	0.1	74.10	70.10	1	262	0.38%
2024/01/17	0.1	70.80	0.1	74.00	70.80	0	263	0.00%
2024/01/08	0.3	72.20	0	0.00	71.80	0.3	281	0.09%
2024/01/05	0	0.00	0	72.50	72.60	0	284	0.00%
2024/01/04	0	0.00	0	72.40	72.50	0	284	0.00%
2024/01/03	0.2	72.50	0	72.70	72.90	0.2	295	0.07%
2023/12/28	0	0.00	1	73.10	73.10	-1	315	-0.32%
2023/12/25	0.1	73.11	2	73.00	73.20	-1.9	403	-0.47%
2023/12/22	0.1	73.20	1.1	73.34	73.30	-1	460	-0.21%
2023/12/21	1	73.70	1	73.70	73.70	0	638	0.00%
2023/12/20	1	73.90	1.5	73.28	73.30	-0.5	646	-0.08%
2023/12/18	0	0.00	1	72.99	72.60	-1	644	-0.16%
2023/12/15	6	73.20	6	72.80	73.00	0	647	0.00%
2023/12/14	0	0.00	1	72.10	72.40	-1	649	-0.15%
2023/12/13	0	0.00	1	71.60	71.80	-1	650	-0.15%
2023/12/12	0	0.00	3	72.10	71.60	-3	653	-0.46%
2023/12/11	0.1	71.60	5	72.04	71.70	-4.9	654	-0.75%
2023/12/08	0	72.80	0	0.00	72.90	0	653	0.00%
2023/12/06	0	0.00	3	73.33	72.90	-3	654	-0.46%
2023/12/05	1.1	73.20	1	73.50	73.20	0.1	654	0.02%
2023/12/04	1	72.60	2.1	72.98	73.00	-1.1	652	-0.16%
2023/11/30	0	0.00	2	71.20	71.20	-2	653	-0.31%
2023/11/29	3	71.73	2.5	71.40	71.30	0.5	655	0.07%
2023/11/27	2.1	70.09	1	70.10	70.10	1.1	657	0.17%
2023/11/24	0.5	69.97	2	70.00	69.90	-1.5	661	-0.23%
2023/11/21	0	0.00	1.1	70.00	69.20	-1.1	671	-0.16%
2023/11/20	0.1	68.40	0	0.00	69.30	0.1	673	0.01%
2023/11/17	5	68.50	0	0.00	68.60	5	671	0.74%
2023/11/16	3.1	68.49	1	69.50	68.90	2.1	672	0.30%
2023/11/13	1	69.00	1	68.90	69.00	0	675	0.00%
2023/11/10	2	69.00	0	0.00	68.30	2	676	0.30%
2023/11/09	0	0.00	5	69.94	69.10	-5	675	-0.74%
2023/11/08	7.1	68.41	18.1	69.10	69.70	-11	674	-1.63%
2023/11/07	2	69.90	0.1	70.00	70.20	2	664	0.29%
2023/11/06	0	0.00	1	70.00	69.60	-1	671	-0.15%
2023/11/03	1	68.50	0	68.00	68.50	1	674	0.14%
2023/11/02	1	65.00	1	65.70	66.10	0	679	0.00%
2023/11/01	1	65.00	1	65.50	65.50	0	676	0.00%
2023/10/31	0.1	67.11	4	66.31	66.30	-3.9	675	-0.58%
2023/10/25	1	67.60	1	67.80	67.30	0	682	0.00%
2023/10/24	0	0.00	1	66.60	66.80	-1	685	-0.15%
2023/10/23	1.3	66.26	1	66.00	66.20	0.3	694	0.04%
2023/10/20	0	66.20	0	0.00	66.10	0	700	0.00%
2023/10/19	1.1	65.14	0	0.00	65.30	1.1	706	0.15%
2023/10/18	0.1	66.95	0	0.00	66.30	0.1	705	0.02%
2023/10/17	1	67.00	0	0.00	66.90	1	711	0.14%
2023/10/16	1.1	67.05	0	0.00	67.10	1.1	718	0.15%
2023/10/13	0.1	69.10	0	0.00	68.80	0.1	722	0.01%
2023/10/11	12.1	70.48	1	69.90	69.40	11.1	748	1.48%
2023/10/06	1	71.80	1.1	71.81	72.90	-0.1	797	-0.01%
2023/10/05	6.2	70.95	2	71.05	70.90	4.2	817	0.51%
2023/10/04	1	70.70	2	70.45	70.20	-1	814	-0.12%
2023/10/03	2	70.00	3	70.43	70.70	-1	813	-0.12%
2023/10/02	1.3	69.03	2	69.20	69.00	-0.7	798	-0.09%
2023/09/28	4.3	68.82	5.1	68.32	70.40	-0.7	794	-0.09%
2023/09/27	11.2	67.43	6	66.93	66.70	5.2	755	0.69%
2023/09/26	20.2	67.19	32.1	65.45	69.00	-11.9	707	-1.68%
2023/09/25	2.2	69.00	1.1	69.00	69.00	1.1	539	0.20%
2023/09/22	0	75.80	0	0.00	76.60	0	546	0.00%
2023/09/21	1.1	75.72	0	0.00	76.10	1.1	546	0.20%
2023/09/20	1.1	76.69	0	0.00	76.90	1.1	545	0.19%
2023/09/19	0.1	77.50	0.1	78.00	77.70	0	544	0.00%
2023/09/18	1	77.10	1	77.20	77.20	0	542	0.00%
2023/09/14	1	75.00	0	0.00	75.20	1	541	0.18%
2023/09/13	0	0.00	1	75.00	75.00	-1	547	-0.18%
2023/09/08	0.1	76.45	0	0.00	76.30	0.1	565	0.01%
2023/09/06	0	0.00	2	77.00	76.10	-2	597	-0.33%
2023/09/04	0.1	76.60	0	0.00	76.90	0.1	646	0.02%
2023/09/01	3.1	75.86	2.1	76.00	76.80	1.1	649	0.16%
2023/08/31	0.1	75.20	0	0.00	75.80	0.1	651	0.01%
2023/08/29	0	0.00	1.1	74.00	74.20	-1.1	651	-0.17%
2023/08/28	1	71.80	0	0.00	71.80	1	644	0.16%
2023/08/25	3	70.77	0	0.00	71.50	3	644	0.47%
2023/08/24	1.1	70.86	1	70.80	70.90	0.1	647	0.02%
2023/08/22	5	70.50	0	0.00	71.10	5	654	0.76%
2023/08/18	1.9	71.89	0	0.00	71.50	1.9	661	0.29%
2023/08/16	0	0.00	0.5	70.90	71.20	-0.5	673	-0.07%
2023/08/14	0.1	71.90	0.6	72.01	70.80	-0.5	689	-0.07%
2023/08/11	0	0.00	0.3	73.80	72.30	-0.3	686	-0.04%
2023/08/10	0	0.00	0.1	74.60	74.10	-0.1	679	-0.01%
2023/08/09	0.1	75.90	0	0.00	75.60	0.1	674	0.01%
2023/08/08	3.3	76.72	0	0.00	76.40	3.3	680	0.48%
2023/08/07	2.1	77.71	0	0.00	77.70	2.1	698	0.30%
2023/08/04	1	78.00	0	0.00	78.20	1	741	0.13%
2023/08/01	1	78.10	0	0.00	78.40	1	744	0.13%
2023/07/31	3.5	78.50	0	0.00	78.50	3.5	746	0.47%
2023/07/28	0	0.00	1	79.30	79.00	-1	744	-0.13%
2023/07/27	3	78.80	0	0.00	79.10	3	747	0.40%
2023/07/26	1.1	78.99	1.3	79.02	78.60	-0.2	753	-0.02%
2023/07/25	1	79.90	1	79.90	79.90	0	753	0.00%
2023/07/24	0.1	81.00	2	80.65	80.50	-1.9	754	-0.25%
2023/07/21	3	82.13	1	82.10	82.10	2	757	0.26%
2023/07/20	0	0.00	1	82.30	83.00	-1	766	-0.13%
2023/07/19	3	80.97	4.1	81.08	81.10	-1.1	760	-0.14%
2023/07/18	0	81.80	3	82.03	81.60	-3	768	-0.39%
2023/07/17	3.1	82.67	0	0.00	82.50	3.1	774	0.40%
2023/07/14	5	82.16	1	82.30	83.20	4	782	0.51%
2023/07/13	10	84.24	26	84.42	84.00	-16	771	-2.07%
2023/07/12	2.1	81.26	36	81.45	81.80	-33.9	730	-4.65%
2023/07/11	3.1	78.82	0.1	79.33	79.00	3	712	0.42%
2023/07/10	0	80.10	0.5	79.60	79.40	-0.4	728	-0.06%
2023/07/07	0	0.00	3	78.47	79.20	-3	742	-0.40%
2023/07/06	3	79.83	4	80.55	79.20	-1	772	-0.13%
2023/07/05	1	81.50	0	0.00	81.30	1	771	0.13%
2023/07/04	1	80.20	2	80.30	80.10	-1	761	-0.13%
2023/07/03	5	80.02	1	80.30	80.20	4	763	0.52%
2023/06/30	8	79.43	11	79.05	79.50	-3	768	-0.39%
2023/06/29	0	0.00	0.5	78.00	77.60	-0.5	772	-0.06%
2023/06/27	0	0.00	1	77.50	78.00	-1	855	-0.12%
2023/06/26	0	0.00	2	77.70	77.60	-2	891	-0.22%
2023/06/21	1	77.90	0	0.00	77.90	1	929	0.11%
2023/06/20	1	78.20	0	0.00	77.90	1	945	0.11%
2023/06/19	4	78.80	1	78.90	78.70	3	962	0.31%
2023/06/16	10	77.40	0	0.00	77.70	10	971	1.03%
2023/06/15	0	0.00	0.1	77.50	77.70	-0.1	984	-0.01%
2023/06/14	5	78.20	0	0.00	77.90	5	1,020	0.49%
2023/06/12	11	77.34	1	77.10	76.90	10	1,066	0.94%
2023/06/09	0.1	79.90	1	79.70	79.70	-0.9	1,055	-0.09%
2023/06/08	3	80.70	23	79.44	81.30	-20	1,055	-1.89%
2023/06/06	2	78.80	0	0.00	78.70	2	1,090	0.18%
2023/06/05	4	79.80	3	79.90	79.50	1	1,131	0.09%
2023/06/02	2.1	79.74	2.6	79.85	79.30	-0.5	1,159	-0.04%
2023/05/31	1	79.70	1	79.50	79.50	0	1,243	0.00%
2023/05/30	2	79.80	0	0.00	79.60	2	1,347	0.15%
2023/05/29	6.1	80.21	0	0.00	80.10	6.1	1,454	0.42%
2023/05/26	0	0.00	1	80.70	80.10	-1	1,632	-0.06%
2023/05/22	2	80.75	0	0.00	81.30	2	1,711	0.12%
2023/05/19	1.1	80.33	0.1	80.80	80.20	1	1,710	0.06%
2023/05/18	0.1	79.40	1.5	79.60	79.40	-1.5	1,709	-0.08%
2023/05/16	2	79.80	0	0.00	79.60	2	1,709	0.12%
2023/05/12	2	78.70	0	0.00	78.60	2	1,737	0.12%
2023/05/11	8.2	79.34	36	79.22	78.90	-27.8	1,748	-1.59%
2023/05/10	16.8	82.30	1	81.40	81.60	15.8	1,727	0.91%
2023/05/09	5	88.20	3	88.57	88.40	2	1,690	0.12%
2023/05/08	0.1	89.17	0	0.00	88.80	0.1	1,695	0.01%
2023/05/05	1.5	89.07	0	0.00	88.90	1.5	1,721	0.08%
2023/05/04	1	89.10	0	0.00	90.20	1	1,728	0.06%
2023/05/03	0.4	89.23	0	0.00	88.60	0.4	1,733	0.03%
2023/05/02	3	89.83	1	89.60	89.50	2	1,733	0.12%
2023/04/28	0	0.00	5	90.02	90.40	-5	1,734	-0.29%
2023/04/27	2	89.50	1	89.00	88.80	1	1,729	0.06%
2023/04/26	2.3	87.72	1	88.70	89.20	1.3	1,726	0.07%
2023/04/25	1.7	87.59	0	0.00	87.50	1.7	1,724	0.10%
2023/04/24	0	90.10	0	0.00	89.70	0	1,722	0.00%
2023/04/21	0.2	90.45	13	90.32	89.90	-12.8	1,734	-0.74%
2023/04/19	0.1	93.55	2	93.60	93.00	-1.9	1,751	-0.11%
2023/04/18	0.1	94.87	1	94.40	94.10	-0.9	1,750	-0.05%
2023/04/17	1	94.90	11	93.65	94.90	-10	1,747	-0.57%
2023/04/14	2	93.90	6	93.80	93.50	-4	1,731	-0.23%
2023/04/13	13	94.42	3	94.23	94.00	10	1,726	0.58%
2023/04/12	2.2	95.33	0	0.00	95.10	2.2	1,711	0.13%
2023/04/11	4.3	95.42	4	96.00	95.00	0.3	1,698	0.02%
2023/04/10	0	0.00	6	98.32	97.70	-6	1,667	-0.36%
2023/04/07	6.1	99.20	2	99.00	98.60	4.1	1,654	0.25%
2023/03/31	1.1	101.00	3	99.67	99.40	-1.9	1,641	-0.12%
2023/03/30	5	99.50	2	99.60	100.00	3	1,627	0.18%
2023/03/29	3.3	99.39	4	99.20	98.30	-0.7	1,611	-0.04%
2023/03/28	16.6	106.75	4.1	107.49	107.00	12.6	1,585	0.79%
2023/03/27	20	109.55	2.2	109.59	109.00	17.8	1,541	1.15%
2023/03/24	15.5	109.99	4	110.88	109.50	11.5	1,513	0.76%
2023/03/23	8	109.50	2	109.75	109.50	6	1,474	0.41%
2023/03/22	7	108.93	4	109.50	109.50	3	1,461	0.21%
2023/03/21	1	110.50	0	0.00	109.00	1	1,448	0.07%
2023/03/20	11	110.50	1	111.00	110.00	10	1,445	0.69%
2023/03/17	6	109.67	5.2	108.38	108.00	0.8	1,440	0.06%
2023/03/16	5.3	107.70	6	107.42	106.50	-0.7	1,417	-0.05%
2023/03/15	4	112.38	0	0.00	112.00	4	1,402	0.29%
2023/03/14	3.1	113.19	3	113.50	113.50	0.1	1,400	0.01%
2023/03/13	0.1	114.50	7.5	113.70	113.50	-7.5	1,400	-0.53%
2023/03/10	7	113.43	11	113.55	113.50	-4	1,399	-0.29%
2023/03/09	15	115.53	13	115.58	114.50	2	1,374	0.15%
2023/03/08	31.1	113.98	22	114.25	114.00	9.1	1,346	0.68%
2023/03/07	3	115.83	17	115.15	115.50	-14	1,300	-1.08%
2023/03/06	3	117.83	7	117.29	117.50	-4	1,268	-0.32%
2023/03/03	30	115.57	29	115.97	117.00	1	1,236	0.08%
2023/03/02	40.5	114.63	47	114.86	115.50	-6.5	1,186	-0.55%
2023/03/01	30	112.43	23	111.89	111.00	7	1,085	0.65%
2023/02/24	21	107.40	52	107.21	111.50	-31	986	-3.14%
2023/02/23	23	101.97	22.3	101.79	102.50	0.7	822	0.09%
2023/02/22	1	97.00	0	0.00	97.20	1	757	0.13%
2023/02/20	0	0.00	2	95.30	95.30	-2	742	-0.27%
2023/02/16	1	94.80	1	95.00	95.10	0	741	0.00%
2023/02/15	2	95.20	0	0.00	95.10	2	759	0.26%
2023/02/13	0	0.00	20	95.32	95.30	-20	786	-2.54%
2023/02/10	6	97.17	2	97.00	96.50	4	791	0.51%
2023/02/09	0.2	98.00	34	98.68	99.10	-33.8	779	-4.34%
2023/02/08	1	97.10	0	0.00	96.60	1	764	0.13%
2023/02/06	2	95.80	15	95.70	95.80	-13	765	-1.70%
2023/02/03	10	96.60	0	0.00	96.60	10	760	1.31%
2023/02/02	10	98.48	5	98.22	98.40	5	738	0.68%
2023/02/01	0	0.00	0.1	99.40	99.00	-0.1	735	-0.02%
2023/01/30	8	99.20	10	99.62	99.70	-2	735	-0.27%
2023/01/12	1	100.00	1	101.00	99.60	0	724	0.00%
2023/01/11	35.1	100.21	13	100.12	100.00	22.1	726	3.04%
2023/01/10	5	99.60	15	99.49	99.50	-10	730	-1.37%
2023/01/09	12	97.97	37	97.75	98.00	-25	698	-3.58%
2023/01/06	2	98.60	4	98.03	98.90	-2	690	-0.29%
2023/01/05	0	0.00	1	96.80	96.90	-1	685	-0.15%
2023/01/03	7	96.36	14	96.70	95.80	-7	695	-1.01%
2022/12/30	1	94.10	0.1	95.20	94.90	0.9	688	0.14%
2022/12/29	16	92.29	10	93.50	93.60	6	688	0.87%
2022/12/21	0	0.00	0	94.50	94.10	0	731	0.00%
2022/12/20	1	94.40	20	95.14	93.90	-19	736	-2.58%
2022/12/19	1	96.30	1	97.20	97.20	0	739	0.00%
2022/12/16	2	96.60	10	96.50	97.00	-8	746	-1.07%
2022/12/13	3	98.10	0	0.00	97.20	3	771	0.39%
2022/12/12	0	0.00	0.1	98.80	98.30	-0.1	791	-0.01%
2022/12/09	1	100.50	1	102.00	100.50	0	785	0.00%
2022/12/08	0	0.00	13	103.08	102.50	-13	777	-1.67%
2022/12/07	15	103.77	1	99.90	100.50	14	771	1.82%
2022/12/06	10.1	104.50	1	104.50	103.00	9.1	761	1.19%
2022/12/05	3.1	102.51	2	103.25	103.00	1.1	769	0.14%
2022/12/02	13	102.00	4	103.00	102.00	9	772	1.17%
2022/12/01	2	99.70	0	0.00	99.50	2	784	0.26%
2022/11/30	0	0.00	1	98.90	98.40	-1	839	-0.12%
2022/11/24	1	97.00	10	97.30	97.60	-9	1,177	-0.76%
2022/11/22	3	98.17	0	0.00	98.50	3	1,242	0.24%
2022/11/21	0	99.70	0	0.00	99.70	0	1,247	0.00%
2022/11/17	20	98.50	0	0.00	98.30	20	1,243	1.61%
2022/11/16	0	0.00	2	98.30	98.20	-2	1,257	-0.16%
2022/11/15	1	97.40	20	97.60	97.90	-19	1,265	-1.50%
2022/11/11	4	97.88	22.1	97.59	97.70	-18.1	1,280	-1.41%
2022/11/10	0	0.00	4	98.65	98.70	-4	1,272	-0.31%
2022/11/09	2	97.73	0	0.00	97.40	2	1,272	0.16%
2022/11/08	1.1	96.50	0	0.00	96.50	1.1	1,275	0.09%
2022/11/04	1	98.90	5	99.20	98.90	-4	1,272	-0.31%
2022/11/03	1	97.00	1	96.90	97.00	0	1,282	0.00%
2022/11/02	2	97.95	8	97.66	97.10	-6	1,311	-0.46%
2022/11/01	7	93.70	3	94.97	95.40	4	1,335	0.30%
2022/10/28	11	92.23	0	0.00	91.10	11	1,370	0.80%
2022/10/27	23	91.77	0	0.00	92.90	23	1,371	1.68%
2022/10/26	0	0.00	1	91.30	90.70	-1	1,369	-0.07%
2022/10/25	4	89.70	5	89.50	89.00	-1	1,373	-0.07%
2022/10/24	21	90.00	0	0.00	90.10	21	1,376	1.53%
2022/10/21	1	89.80	2	89.70	89.20	-1	1,378	-0.07%
2022/10/20	12	89.70	30	89.21	90.80	-18	1,384	-1.30%
2022/10/19	9	91.53	1	91.00	90.50	8	1,378	0.58%
2022/10/18	23	91.92	1	91.70	91.10	22	1,367	1.61%
2022/10/17	3	88.70	0	0.00	88.00	3	1,349	0.22%
2022/10/14	0	0.00	1	87.70	88.30	-1	1,346	-0.07%
2022/10/13	7.1	86.50	0	0.00	84.80	7.1	1,348	0.53%
2022/10/11	5	88.20	3	88.40	87.50	2	1,340	0.15%
2022/10/07	1	91.30	0	0.00	91.10	1	1,327	0.08%
2022/10/06	0	0.00	1	92.10	90.70	-1	1,327	-0.08%
2022/10/05	1	91.50	3	92.70	91.40	-2	1,327	-0.15%
2022/10/04	0	0.00	1	92.30	93.00	-1	1,325	-0.08%
2022/10/03	1	90.00	0	0.00	90.50	1	1,339	0.07%
2022/09/30	0	0.00	2	91.60	91.80	-2	1,348	-0.15%
2022/09/29	3	91.77	3	91.90	92.80	0	1,340	0.00%
2022/09/28	6	89.48	6.1	90.99	89.00	-0.1	1,330	-0.01%
2022/09/27	3	93.20	2.8	93.89	94.30	0.2	1,325	0.02%
2022/09/26	1	94.80	5	93.80	92.60	-4	1,324	-0.30%
2022/09/23	1	97.70	2	100.00	97.50	-1	1,323	-0.08%
2022/09/22	0	0.00	0.5	96.62	101.00	-0.5	1,324	-0.04%
2022/09/21	1	100.00	1	100.50	99.40	0	1,315	0.00%
2022/09/20	0.5	101.89	0	0.00	101.50	0.5	1,312	0.04%
2022/09/19	6.1	98.99	6	98.38	97.10	0.1	1,295	0.01%
2022/09/16	1	104.00	1	103.00	103.00	0	1,294	0.00%
2022/09/15	1	105.50	1	103.50	103.50	0	1,301	0.00%
2022/09/14	0	0.00	1	105.00	105.00	-1	1,319	-0.08%
2022/09/13	9	106.39	9	105.50	104.50	0	1,331	0.00%
2022/09/12	7	104.57	1	105.50	105.00	6	1,340	0.45%
2022/09/08	1	103.50	1	105.00	105.00	0	1,341	0.00%
2022/09/07	10.3	103.25	4	103.50	103.50	6.3	1,336	0.47%
2022/09/06	19.5	108.44	21	109.17	107.00	-1.5	1,304	-0.11%
2022/09/05	22.2	107.20	31.1	106.69	105.00	-8.9	1,249	-0.71%
2022/09/02	9	109.56	34	110.22	110.50	-25	1,186	-2.11%
2022/09/01	2	104.25	30	103.45	104.50	-28	1,076	-2.60%
2022/08/31	57	101.26	32	102.03	101.50	25	1,042	2.40%
2022/08/30	9.1	100.67	5	99.56	100.00	4.1	978	0.41%
2022/08/29	2	93.90	5	92.98	94.20	-3	920	-0.33%
2022/08/26	9	95.47	7	95.57	95.00	2	924	0.22%
2022/08/25	3	93.70	1	94.60	93.40	2	930	0.21%
2022/08/24	2	93.45	5	93.20	93.20	-3	938	-0.32%
2022/08/23	3	94.13	8	92.49	94.50	-5	937	-0.53%
2022/08/22	1	93.00	1	92.10	92.50	0	926	0.00%
2022/08/19	2	92.00	5	92.28	92.60	-3	928	-0.32%
2022/08/18	4	91.03	2.1	90.29	91.10	1.9	937	0.20%
2022/08/17	10	90.56	9	90.60	90.70	1	966	0.10%
2022/08/16	1	88.50	0	0.00	88.50	1	970	0.10%
2022/08/15	7	89.07	19	89.31	88.00	-12	982	-1.22%
2022/08/12	11	91.35	8	91.58	91.70	3	990	0.30%
2022/08/11	0	0.00	8	89.88	89.70	-8	1,052	-0.76%
2022/08/10	0	0.00	32	89.76	89.70	-32	1,237	-2.59%
2022/08/09	19	89.02	21	89.66	89.70	-2	1,297	-0.15%
2022/08/08	10	86.35	28	87.56	87.80	-18	1,279	-1.41%
2022/08/05	21	85.13	30	85.35	84.50	-9	1,248	-0.72%
2022/08/04	1	81.90	2	80.80	82.70	-1	1,227	-0.08%
2022/08/03	2	82.40	1	81.50	82.20	1	1,267	0.08%
2022/08/02	0	0.00	3	81.30	81.20	-3	1,277	-0.23%
2022/08/01	11	83.09	4	83.38	83.00	7	1,339	0.52%
2022/07/29	1	80.50	3	81.87	82.10	-2	1,371	-0.15%
2022/07/28	2	81.40	2	82.80	80.50	0	1,383	0.00%
2022/07/27	1	82.70	2	80.95	82.30	-1	1,401	-0.07%
2022/07/26	1	80.80	1	79.90	80.00	0	1,412	0.00%
2022/07/22	1	80.50	10	79.50	79.60	-9	1,445	-0.62%
2022/07/20	9	80.54	2	80.95	79.80	7	1,506	0.46%
2022/07/19	14	80.60	11	80.57	80.60	3	1,524	0.20%
2022/07/18	1	79.10	10	78.45	79.20	-9	1,561	-0.58%
2022/07/15	8	77.55	0	0.00	77.20	8	1,615	0.50%
2022/07/14	1	76.00	0	0.00	76.30	1	1,618	0.06%
2022/07/13	0	0.00	1	76.50	75.50	-1	1,628	-0.06%
2022/07/12	2	74.70	0	0.00	75.00	2	1,632	0.12%
2022/07/11	6	75.77	7	76.03	76.20	-1	1,628	-0.06%
2022/07/08	2	79.40	13	78.88	79.60	-11	1,617	-0.68%
2022/07/07	12	76.24	6	75.78	76.50	6	1,623	0.37%
2022/07/06	4	74.95	5	74.78	74.60	-1	1,625	-0.06%
2022/07/05	6	75.97	5	76.14	76.50	1	1,634	0.06%
2022/07/04	3	74.07	0	0.00	73.30	3	1,632	0.18%
2022/07/01	2	76.25	6	74.25	73.50	-4	1,634	-0.24%
2022/06/30	0	0.00	1.1	77.01	77.30	-1.1	1,630	-0.07%
2022/06/29	0	0.00	0.1	78.30	79.20	-0.1	1,626	-0.01%
2022/06/28	0.2	78.80	5	78.12	78.20	-4.8	1,624	-0.30%
2022/06/27	3	79.60	3	79.80	79.90	0	1,624	0.00%
2022/06/24	7	78.64	5	78.22	79.70	2	1,618	0.12%
2022/06/23	3	73.13	25	72.37	73.30	-22	1,592	-1.38%
2022/06/22	2	76.40	2	73.90	73.50	0	1,583	0.00%
2022/06/21	5	80.20	1	80.50	80.60	4	1,560	0.26%
2022/06/20	3	80.03	8	80.00	79.00	-5	1,538	-0.32%
2022/06/17	2	82.60	3	83.10	82.50	-1	1,511	-0.07%
2022/06/16	15	85.49	3	85.43	84.20	12	1,489	0.81%
2022/06/15	5	86.44	0	0.00	86.50	5	1,482	0.34%
2022/06/14	5	86.44	6	85.30	87.00	-1	1,482	-0.07%
2022/06/13	8	87.11	13	87.11	87.00	-5	1,479	-0.34%
2022/06/10	1	89.10	1	88.40	89.10	0	1,477	0.00%
2022/06/09	6	88.93	9	89.80	89.00	-3	1,478	-0.20%
2022/06/08	43	90.69	17	90.57	90.00	26	1,467	1.77%
2022/06/07	1	93.90	20	93.95	93.90	-19	1,436	-1.32%
2022/06/06	13	94.52	7	93.83	93.60	6	1,445	0.42%
2022/06/02	19	93.82	14	94.16	94.50	5	1,446	0.35%
2022/06/01	7	93.11	3	92.70	92.10	4	1,453	0.28%
2022/05/31	8	92.67	4	92.40	92.20	4	1,441	0.28%
2022/05/30	17	91.66	3	91.60	91.70	14	1,436	0.97%
2022/05/27	2	91.55	0	0.00	90.80	2	1,437	0.14%
2022/05/26	7	91.67	2	94.90	91.00	5	1,447	0.35%
2022/05/25	29	93.88	25	94.16	95.20	4	1,426	0.28%
2022/05/24	3	92.43	2	91.90	90.80	1	1,400	0.07%
2022/05/23	5	92.92	7	92.89	93.10	-2	1,380	-0.14%
2022/05/20	11	94.27	2	93.40	93.60	9	1,372	0.66%
2022/05/19	18	94.30	15.2	94.36	96.20	2.9	1,353	0.21%
2022/05/18	55.2	96.47	60.2	97.41	95.90	-5	1,286	-0.39%
2022/05/17	46	90.85	51.1	92.71	93.90	-5.1	1,099	-0.46%
2022/05/16	8	88.14	4	88.33	88.30	4	1,029	0.39%
2022/05/13	1	88.70	1	87.50	87.90	0	1,029	0.00%
2022/05/12	8	88.31	23	87.92	87.60	-15	1,042	-1.44%
2022/05/11	20.1	88.25	6	88.58	88.90	14.1	1,040	1.35%
2022/05/10	5	86.04	6	86.23	86.80	-1	1,028	-0.10%
2022/05/09	23	87.96	6	87.30	86.50	17	1,059	1.60%
2022/05/06	10	89.61	7	88.97	90.20	3	1,010	0.30%
2022/05/05	2	87.90	1	88.80	88.10	1	1,008	0.10%
2022/05/04	7	88.45	4	88.70	88.10	3	1,059	0.29%
2022/05/03	9	87.10	18	87.34	87.80	-9	1,051	-0.86%
2022/04/29	1	85.79	0	0.00	85.20	1	1,049	0.10%
2022/04/28	12	85.26	2	85.80	85.00	10	1,044	0.96%
2022/04/27	3	86.33	1	86.40	86.90	2	1,021	0.20%
2022/04/26	1	88.50	9	88.63	86.40	-8	997	-0.80%
2022/04/25	9	85.41	7	86.79	85.00	2	958	0.21%
2022/04/22	6	88.98	6	89.02	89.70	0	929	0.00%
2022/04/21	7	87.43	15	87.15	88.40	-8	886	-0.90%
2022/04/19	0	0.00	2	83.55	83.00	-2	825	-0.24%
2022/04/18	0	0.00	3	81.60	81.10	-3	816	-0.37%
2022/04/15	2	82.50	0	0.00	82.40	2	809	0.25%
2022/04/14	0	0.00	2	84.10	83.10	-2	810	-0.25%
2022/04/13	5	84.00	4	83.40	84.40	1	806	0.12%
2022/04/11	1	81.60	7	81.53	80.70	-6	790	-0.76%
2022/04/08	3	82.10	2	82.45	81.70	1	782	0.13%
2022/04/07	5	80.82	4	80.30	80.50	1	775	0.13%
2022/04/06	3	80.77	4	81.48	80.30	-1	767	-0.13%
2022/04/01	1	79.80	1	79.70	79.50	0	758	0.00%
2022/03/30	0	0.00	3	77.70	78.50	-3	751	-0.40%
2022/03/29	2	77.50	7	77.46	77.40	-5	747	-0.67%
2022/03/28	5	77.00	3	77.13	77.20	2	748	0.27%
2022/03/25	5	78.62	0	0.00	78.40	5	746	0.67%
2022/03/24	0	0.00	0.1	78.50	79.00	-0.1	742	-0.01%
2022/03/23	1	78.30	0	0.00	78.10	1	738	0.14%
2022/03/22	5	77.70	1	77.90	77.90	4	738	0.54%
2022/03/21	0	0.00	3	78.10	78.20	-3	737	-0.41%
2022/03/18	22	76.78	0	0.00	78.40	22	736	2.99%
2022/03/17	70.1	76.30	0	0.00	77.20	70.1	732	9.57%
2022/03/16	11	75.59	0	0.00	75.60	11	729	1.51%
2022/03/15	2	75.50	2	75.40	75.60	0	730	0.00%
2022/03/14	7	76.94	0	0.00	76.80	7	723	0.97%
2022/03/10	5	77.70	6	78.48	77.40	-1	718	-0.14%
2022/03/09	6	76.20	5	76.80	77.70	1	706	0.14%
2022/03/08	2	76.95	5	75.40	75.10	-3	696	-0.43%
2022/03/07	96	80.00	17	80.12	78.30	79	684	11.53%
2022/03/04	3	84.97	1	85.40	85.40	2	657	0.30%
2022/03/02	2	84.50	2	85.60	86.00	0	654	0.00%
2022/03/01	27	85.31	6	85.47	84.80	21	644	3.26%
2022/02/25	12	83.61	5	84.70	84.40	7	623	1.12%
2022/02/24	76	84.13	11	83.58	83.70	65	621	10.45%
2022/02/23	0	0.00	1	85.50	86.00	-1	613	-0.16%
2022/02/22	17	85.15	2	85.75	85.80	15	616	2.43%
2022/02/21	2	86.60	5	86.96	87.60	-3	610	-0.49%
2022/02/18	0	0.00	3	84.60	84.60	-3	602	-0.50%
2022/02/17	3	83.87	3	83.80	83.60	0	592	0.00%
2022/02/16	0	0.00	2	83.80	84.30	-2	589	-0.34%
2022/02/15	1	84.80	0	0.00	83.60	1	586	0.17%
2022/02/14	1	83.10	13	83.91	84.20	-12	577	-2.08%
2022/02/11	1	85.60	16	86.03	85.30	-15	559	-2.68%
2022/02/10	20	87.07	3	86.60	86.90	17	541	3.14%
2022/02/09	2	86.50	4	84.33	86.90	-2	516	-0.39%
2022/02/08	115	81.99	4	82.55	81.70	111	475	23.33%	大買/鉅額交易
2022/02/07	14	81.75	8	81.98	83.00	6	458	1.31%
2022/01/26	32	79.61	32	80.27	80.00	0	428	0.00%
2022/01/25	77	77.25	0.1	77.30	77.10	76.9	383	20.05%
2022/01/24	4	76.90	9	76.83	76.80	-5	389	-1.28%
2022/01/21	1.1	75.24	0	0.00	75.50	1.1	382	0.29%
2022/01/20	5	73.50	0	0.00	73.70	5	407	1.23%
2022/01/14	1	73.20	2	73.10	73.20	-1	432	-0.23%
2022/01/12	0	0.00	1	73.80	74.20	-1	435	-0.23%
2022/01/07	1	75.90	0	0.00	75.60	1	440	0.23%
2022/01/05	1	77.10	1	76.90	76.90	0	441	0.00%
2022/01/03	1	75.50	0	0.00	75.60	1	439	0.23%
2021/12/29	0	0.00	2	74.50	74.50	-2	445	-0.45%
2021/12/28	0	0.00	5	74.36	74.80	-5	452	-1.10%
2021/12/27	0	0.00	2	74.10	74.10	-2	459	-0.44%
2021/12/24	2	74.50	0	0.00	74.20	2	472	0.42%
2021/12/22	0	0.00	0.1	74.00	74.10	-0.1	501	-0.02%
2021/12/21	1	74.30	0	0.00	74.40	1	511	0.20%
2021/12/14	0	0.00	1	75.40	75.30	-1	635	-0.16%
2021/12/13	2	76.70	3	76.20	76.70	-1	645	-0.16%
2021/12/08	2	76.00	0	0.00	75.90	2	676	0.30%
2021/12/06	1	74.50	0	0.00	74.50	1	698	0.14%
2021/12/03	0	0.00	9	74.12	74.10	-9	714	-1.26%
2021/11/29	1	75.20	10	75.10	75.50	-9	777	-1.16%
2021/11/26	0	0.00	4	76.25	76.00	-4	808	-0.49%
2021/11/25	0	0.00	8	76.26	76.40	-8	850	-0.94%
2021/11/22	1	76.10	1	75.80	76.80	0	937	0.00%
2021/11/19	2	75.95	1	76.00	76.70	1	953	0.10%
2021/11/18	0	0.00	5	77.78	77.20	-5	970	-0.52%
2021/11/17	3	75.90	6	76.33	76.50	-3	985	-0.30%
2021/11/16	0	0.00	1	76.70	76.80	-1	995	-0.10%
2021/11/15	1	76.60	2	76.50	77.00	-1	1,041	-0.10%
2021/11/12	2	76.45	3	77.00	76.60	-1	1,097	-0.09%
2021/11/11	1	77.70	1	77.60	77.40	0	1,109	0.00%
2021/11/09	3	77.87	0	0.00	78.00	3	1,206	0.25%
2021/11/05	0	0.00	3	79.07	78.80	-3	1,339	-0.22%
2021/11/03	2	76.90	0	0.00	77.70	2	1,448	0.14%
2021/11/02	7	78.33	2	77.50	78.30	5	1,539	0.32%
2021/11/01	4	80.05	15	79.20	81.50	-11	1,771	-0.62%
2021/10/29	4	78.70	1	79.00	79.00	3	1,919	0.16%
2021/10/28	15	79.96	7	79.06	79.90	8	1,952	0.41%
2021/10/27	3	76.93	1	76.80	77.30	2	1,921	0.10%
2021/10/26	1	77.30	2	76.95	77.50	-1	1,926	-0.05%
2021/10/25	7	77.83	2	77.85	77.20	5	1,929	0.26%
2021/10/22	1	76.30	0	0.00	76.40	1	1,934	0.05%
2021/10/21	0	0.00	1	76.80	77.00	-1	1,948	-0.05%
2021/10/19	1	76.70	1	76.40	76.40	0	1,976	0.00%
2021/10/18	0	0.00	2	76.70	76.70	-2	1,987	-0.10%
2021/10/14	1	75.20	2	74.10	74.90	-1	2,007	-0.05%
2021/10/13	0	75.00	1	74.60	74.80	-1	2,012	-0.05%
2021/10/12	5	74.32	0	0.00	74.80	5	2,026	0.25%
2021/10/08	1	76.00	2	76.50	76.40	-1	2,042	-0.05%
2021/10/05	8	74.85	6	73.50	74.90	2	2,104	0.10%
2021/10/04	2	75.40	3	75.10	75.30	-1	2,183	-0.05%
2021/10/01	7	76.14	1	75.70	76.00	6	2,207	0.27%
2021/09/30	3	78.17	2	78.05	77.90	1	2,254	0.04%
2021/09/29	1	77.00	2	77.70	77.00	-1	2,262	-0.04%
2021/09/28	1	77.80	2	77.70	77.40	-1	2,266	-0.04%
2021/09/27	1	76.10	1	76.20	76.50	0	2,280	0.00%
2021/09/24	6	77.62	7	77.91	77.20	-1	2,299	-0.04%
2021/09/23	4	76.95	33	76.10	76.80	-29	2,293	-1.26%
2021/09/22	6	72.58	8	72.60	72.00	-2	2,269	-0.09%
2021/09/17	2	73.70	0	0.00	74.10	2	2,313	0.09%
2021/09/16	4	74.35	1	74.30	73.70	3	2,369	0.13%
2021/09/15	5	74.38	0	0.00	75.50	5	2,377	0.21%
2021/09/14	4	74.55	3	75.27	75.10	1	2,402	0.04%
2021/09/13	8	72.61	3	73.93	74.50	5	2,459	0.20%
2021/09/10	3	71.70	12	71.60	71.50	-9	2,505	-0.36%
2021/09/09	27	72.42	3	72.20	72.50	24	2,523	0.95%
2021/09/08	2	73.55	4	73.10	73.20	-2	2,570	-0.08%
2021/09/07	0	0.00	1	74.70	75.10	-1	2,591	-0.04%
2021/09/06	17	74.48	3	74.90	73.70	14	2,693	0.52%
2021/09/03	0	0.00	1	75.90	75.70	-1	2,818	-0.04%
2021/09/02	4	76.53	4	77.50	76.00	0	2,853	0.00%
2021/09/01	0	0.00	4	78.10	78.00	-4	2,920	-0.14%
2021/08/31	14	77.36	2	77.40	77.50	12	2,956	0.41%
2021/08/30	2	76.25	0	0.00	76.50	2	3,069	0.07%
2021/08/27	21	76.40	33	76.93	77.20	-12	3,158	-0.38%
2021/08/26	23	76.08	1	77.00	75.20	22	3,145	0.70%
2021/08/25	6	75.12	1	75.50	75.50	5	3,194	0.16%
2021/08/24	4	75.95	2	75.40	74.80	2	3,241	0.06%
2021/08/23	6	77.02	1	76.10	76.40	5	3,256	0.15%
2021/08/20	1	75.70	3	76.37	76.10	-2	3,268	-0.06%
2021/08/19	4	78.48	1	81.00	75.60	3	3,299	0.09%
2021/08/18	19	78.17	9	77.42	79.50	10	3,313	0.30%
2021/08/17	3	82.03	2	83.20	81.50	1	3,346	0.03%
2021/08/16	0	0.00	1	82.50	82.60	-1	3,394	-0.03%
2021/08/13	3.1	88.35	17	86.74	84.80	-13.9	3,386	-0.41%
2021/08/12	5	91.10	42	91.51	93.00	-37	3,318	-1.12%
2021/08/11	12	89.06	34	89.57	89.00	-22	3,295	-0.67%
2021/08/10	25	87.03	6	89.88	87.20	19	3,252	0.58%
2021/08/09	10	90.90	19	91.16	90.00	-9	3,246	-0.28%
2021/08/06	4.1	90.07	8	90.15	90.80	-3.9	3,236	-0.12%
2021/08/05	45.1	90.20	27	89.15	88.50	18.1	3,198	0.57%
2021/08/04	44	84.05	17.6	85.02	87.50	26.4	2,991	0.88%
2021/08/03	1	79.40	18.3	81.35	81.50	-17.3	2,896	-0.60%
2021/08/02	1	75.50	3	74.90	76.90	-2	2,930	-0.07%
2021/07/30	0	0.00	4	78.60	75.10	-4	3,038	-0.13%
2021/07/29	2	74.35	1.2	75.50	76.50	0.8	3,064	0.03%
2021/07/28	8	73.14	4	73.55	72.70	4	3,114	0.13%
2021/07/27	176	78.77	1	78.30	78.50	175	3,172	5.52%	大買/鉅額交易
2021/07/26	2	80.90	2	80.15	80.10	0	3,217	0.00%
2021/07/23	4	80.53	4	81.58	81.30	0	3,321	0.00%
2021/07/22	3	78.97	1	78.50	79.20	2	3,524	0.06%
2021/07/21	3	78.67	1	78.30	77.80	2	3,688	0.05%
2021/07/20	7	78.99	3	79.03	78.90	4	3,736	0.11%
2021/07/19	0	0.00	1	80.50	80.50	-1	3,767	-0.03%
2021/07/16	3	82.17	0	0.00	81.60	3	3,842	0.08%
2021/07/15	3	81.43	13	82.12	82.50	-10	3,844	-0.26%
2021/07/14	6	79.88	2	81.00	81.30	4	3,835	0.10%
2021/07/13	0	0.00	7	81.26	80.50	-7	3,837	-0.18%
2021/07/12	7.2	80.42	8	80.05	79.90	-0.8	3,859	-0.02%
2021/07/09	19	82.19	10	81.84	81.00	9	3,876	0.23%
2021/07/08	8	86.39	4	87.50	86.30	4	3,834	0.10%
2021/07/07	11	86.65	17	87.02	86.40	-6	3,832	-0.16%
2021/07/06	5	84.74	4	84.85	84.50	1	3,817	0.03%
2021/07/05	7	83.83	5	83.86	83.50	2	3,852	0.05%
2021/07/02	4	82.25	6.5	83.56	84.00	-2.5	3,977	-0.06%
2021/07/01	7	84.06	3	85.77	83.10	4	4,073	0.10%
2021/06/30	2.1	84.00	3.2	84.18	84.00	-1.1	4,111	-0.03%
2021/06/29	12.3	85.14	10	84.80	83.80	2.3	4,113	0.06%
2021/06/28	10	86.91	16.2	86.99	87.30	-6.2	4,085	-0.15%
2021/06/25	18.4	86.38	17	87.19	84.40	1.4	4,072	0.03%
2021/06/24	4	83.90	6	83.78	83.50	-2	4,081	-0.05%
2021/06/23	7.2	84.55	11	84.83	83.20	-3.8	4,072	-0.09%
2021/06/22	33	87.95	35	87.11	85.80	-2	4,042	-0.05%
2021/06/21	30	87.74	26	87.27	88.40	4	3,989	0.10%
2021/06/18	13	86.02	15	85.89	85.80	-2	3,934	-0.05%
2021/06/17	15	84.85	18	85.42	85.50	-3	3,919	-0.08%
2021/06/16	3.1	83.28	4.5	83.53	82.50	-1.4	3,874	-0.03%
2021/06/15	27	85.23	17	85.82	85.40	10	3,878	0.26%
2021/06/11	45.5	84.81	48.1	84.85	86.90	-2.6	3,795	-0.07%
2021/06/10	9.2	80.78	14	80.08	80.70	-4.9	3,692	-0.13%
2021/06/09	56.3	83.49	35	82.40	81.30	21.3	3,690	0.58%
2021/06/08	12.2	81.96	22	82.16	84.30	-9.8	3,620	-0.27%
2021/06/07	36	82.08	43	81.27	82.00	-7	3,601	-0.19%
2021/06/04	36	77.21	26	76.79	78.40	10	3,511	0.28%
2021/06/03	2	73.60	16	74.16	74.20	-14	3,499	-0.40%
2021/06/02	6	74.37	8	74.88	73.50	-2	3,817	-0.05%
2021/06/01	22	75.74	21	75.90	76.00	1	4,044	0.02%
2021/05/28	10	73.38	15	73.19	73.00	-5	4,177	-0.12%
2021/05/27	24	73.18	5	72.92	71.80	19	4,201	0.45%
2021/05/26	13	73.33	19	73.29	72.40	-6	4,202	-0.14%
2021/05/25	24	72.93	15	72.55	71.00	9	4,174	0.22%
2021/05/24	12	69.25	20	70.28	71.80	-8	4,112	-0.19%
2021/05/21	1	65.50	11	64.91	65.30	-10	4,147	-0.24%
2021/05/20	6	63.08	1	64.20	63.10	5	4,205	0.12%
2021/05/19	8	64.00	14	64.84	64.10	-6	4,255	-0.14%
2021/05/18	1	63.40	13	62.47	64.00	-12	4,232	-0.28%
2021/05/17	74	59.69	12	58.96	58.20	62	4,223	1.47%
2021/05/14	65	65.30	1	64.50	64.00	64	4,184	1.53%
2021/05/13	37	62.05	25	63.80	65.40	12	4,138	0.29%
2021/05/12	126	68.25	11	67.17	64.80	115	4,092	2.81%	大買/鉅額交易
2021/05/11	134	72.54	31	74.47	72.00	103	4,047	2.54%	大買/鉅額交易
2021/05/10	23	81.17	19	81.95	80.00	4	3,977	0.10%
2021/05/07	37	82.43	24	82.73	84.80	13	3,909	0.33%
2021/05/06	3	78.13	5	79.60	78.50	-2	3,804	-0.05%
2021/05/05	25	78.52	26	76.71	78.40	-1	3,791	-0.03%
2021/05/04	29	72.89	42	72.35	76.40	-13	3,768	-0.34%
2021/05/03	29	81.36	86	80.04	80.00	-57	3,693	-1.54%
2021/04/29	37	84.45	28	85.14	84.60	9	3,632	0.25%
2021/04/28	74	83.08	80	84.09	81.50	-6	3,520	-0.17%
2021/04/27	35	76.43	31	77.26	79.80	4	3,298	0.12%
2021/04/26	28	73.56	25	72.95	73.00	3	3,120	0.10%
2021/04/23	5	71.70	21	71.35	71.60	-16	3,062	-0.52%
2021/04/22	16	71.33	5	72.80	68.50	11	3,016	0.36%
2021/04/21	2	68.65	2	69.90	70.30	0	2,931	0.00%
2021/04/20	7	68.33	1	68.60	68.20	6	2,912	0.21%
2021/04/19	10	68.52	0	0.00	68.30	10	2,905	0.34%
2021/04/16	9	69.81	5	69.38	70.80	4	2,888	0.14%
2021/04/15	7	69.00	4	68.58	68.90	3	2,858	0.10%
2021/04/14	18	63.49	2	63.95	64.20	16	2,808	0.57%
2021/04/13	2	67.55	7	66.33	66.70	-5	2,771	-0.18%
2021/04/12	3.1	68.81	25	67.86	67.40	-21.9	2,743	-0.80%
2021/04/09	7	71.54	19	70.72	70.20	-12	2,703	-0.44%
2021/04/08	48	74.86	65	73.01	74.20	-17	2,646	-0.64%
2021/04/07	18	72.46	51	71.07	74.30	-33	2,511	-1.31%
2021/04/06	14	66.07	37	67.16	67.60	-23	2,391	-0.96%
2021/04/01	1	63.50	0	0.00	63.50	1	2,328	0.04%
2021/03/31	4	63.50	2	63.55	62.20	2	2,307	0.09%
2021/03/30	8	65.25	4	64.33	63.70	4	2,290	0.17%
2021/03/29	17	65.54	18	65.56	65.80	-1	2,255	-0.04%
2021/03/26	5	61.26	3	61.33	61.60	2	2,188	0.09%
2021/03/25	1	61.10	1	61.20	60.90	0	2,180	0.00%
2021/03/24	3	61.73	3	62.07	61.10	0	2,178	0.00%
2021/03/23	10	61.00	1	60.70	60.60	9	2,159	0.42%
2021/03/22	5	60.66	3	61.83	60.80	2	2,154	0.09%
2021/03/19	21	61.71	1	61.60	61.30	20	2,135	0.94%
2021/03/18	23	62.00	17	62.42	62.50	6	2,124	0.28%
2021/03/17	25	61.72	6	62.60	62.00	19	2,088	0.91%
2021/03/16	5	62.84	11	62.70	61.70	-6	2,071	-0.29%
2021/03/15	6	62.83	5	62.50	63.00	1	2,041	0.05%
2021/03/12	0	0.00	7	60.16	61.00	-7	2,010	-0.35%
2021/03/11	29	60.52	27	60.70	60.70	2	1,989	0.10%
2021/03/10	3	60.10	2	60.00	60.00	1	1,935	0.05%
2021/03/09	10	59.89	6	59.82	59.50	4	1,871	0.21%
2021/03/08	103	65.34	91	65.82	62.70	12	1,767	0.68%	大買/
2021/03/05	160	63.79	99	63.72	64.50	61	1,425	4.28%	大買/
2021/03/04	26	59.60	23	60.23	59.90	3	1,123	0.27%
2021/03/03	17	57.25	72	57.04	56.50	-55	1,000	-5.50%
2021/03/02	18	56.20	28	55.45	54.20	-10	887	-1.13%
2021/02/26	65	54.63	37	56.26	56.00	28	836	3.35%
2021/02/25	5	54.50	10	54.11	54.90	-5	788	-0.63%
2021/02/24	6	52.48	6	52.57	52.80	0	765	0.00%
2021/02/23	43	53.01	29	53.82	52.50	14	746	1.88%
2021/02/22	15	49.59	21	49.77	50.10	-6	657	-0.91%
2021/02/19	7	47.41	6	48.05	48.00	1	587	0.17%
2021/02/18	4	45.25	7	44.90	45.75	-3	535	-0.56%
2021/02/17	0	0.00	4	44.11	44.20	-4	524	-0.76%
2021/02/05	4	43.91	4	43.66	43.20	0	517	0.00%
2021/02/04	1	43.25	4	43.06	43.20	-3	513	-0.58%
2021/02/03	12	43.36	39	43.58	43.10	-27	523	-5.15%
2021/02/02	1	42.40	10	42.19	42.80	-9	555	-1.62%
2021/02/01	22	41.93	0	0.00	41.90	22	572	3.85%
2021/01/29	40	42.35	1	43.40	42.05	39	583	6.68%
2021/01/28	7	42.58	12	42.40	42.95	-5	576	-0.87%
2021/01/27	22	43.04	8	43.08	43.25	14	574	2.44%
2021/01/26	6	42.60	17	42.68	42.05	-11	554	-1.99%
2021/01/25	7	39.31	0	0.00	39.40	7	521	1.34%
2021/01/22	3	39.35	3	39.17	39.40	0	521	0.00%
2021/01/21	1	39.30	0	0.00	39.15	1	521	0.19%
2021/01/20	6	39.16	0	0.00	39.05	6	524	1.14%
2021/01/19	1	39.65	0	0.00	39.50	1	520	0.19%
2021/01/18	7	39.50	0	0.00	39.50	7	523	1.34%
2021/01/15	1	39.65	0	0.00	39.65	1	530	0.19%
2021/01/14	17	40.09	0	0.00	40.15	17	538	3.16%
2021/01/13	8	40.10	0	0.00	40.10	8	539	1.48%
2021/01/12	2	40.85	0	0.00	40.20	2	541	0.37%
2021/01/11	2	40.65	1	40.50	41.00	1	540	0.18%
2021/01/08	0	0.00	12	40.28	40.15	-12	539	-2.23%
2021/01/07	6	39.65	0	0.00	39.60	6	532	1.13%
2021/01/06	21	39.84	0	0.00	39.65	21	536	3.92%
2021/01/04	7	40.60	1	40.55	40.45	6	567	1.06%
2020/12/30	7	39.51	2	39.65	39.95	5	574	0.87%
2020/12/29	12	39.78	0	0.00	39.70	12	585	2.05%
2020/12/28	27	39.93	0	0.00	39.80	27	587	4.60%
2020/12/25	3	40.00	1	40.00	40.10	2	588	0.34%
2020/12/24	1	40.20	0	0.00	40.00	1	594	0.17%
2020/12/23	21	39.75	0	0.00	39.80	21	607	3.46%
2020/12/22	6	40.21	3	39.80	39.60	3	609	0.49%
2020/12/21	2	40.50	0	0.00	40.45	2	611	0.33%
2020/12/18	2	40.95	1	41.05	40.30	1	611	0.16%
2020/12/16	3	41.42	0	0.00	41.80	3	625	0.48%
2020/12/15	22	41.86	0	0.00	41.10	22	630	3.49%
2020/12/14	6	42.78	0	0.00	42.80	6	638	0.94%
2020/12/11	7	42.71	0	0.00	43.05	7	663	1.06%
2020/12/10	21	42.82	2	43.25	43.25	19	672	2.82%
2020/12/09	4	43.45	0	0.00	43.85	4	673	0.59%
2020/12/08	24	43.99	3	44.13	43.90	21	706	2.97%
2020/12/07	0	0.00	3	43.05	43.00	-3	770	-0.39%
2020/12/04	0	0.00	1	42.90	42.85	-1	809	-0.12%
2020/12/03	2	42.68	0	0.00	43.10	2	821	0.24%
2020/12/02	5	42.60	1	42.95	42.90	4	837	0.48%
2020/12/01	0	0.00	2	42.40	42.50	-2	884	-0.23%
2020/11/27	14	42.80	0	0.00	42.70	14	917	1.53%
2020/11/26	6	42.98	0	0.00	43.10	6	919	0.65%
2020/11/25	24	42.73	4	43.41	42.70	20	928	2.15%
2020/11/24	8	43.62	0	0.00	43.50	8	922	0.87%
2020/11/23	18	44.04	9	44.13	43.90	9	921	0.98%
2020/11/20	4	43.43	2	44.10	43.75	2	910	0.22%
2020/11/19	22	43.28	3	43.13	43.50	19	897	2.12%
2020/11/18	6	43.02	0	0.00	42.60	6	883	0.68%
2020/11/17	41	42.34	5	42.64	42.50	36	875	4.11%
2020/11/16	15	43.49	8	43.88	43.20	7	867	0.81%
2020/11/13	27	41.84	5	42.90	42.90	22	851	2.58%
2020/11/12	25	42.04	0	0.00	42.15	25	837	2.99%
2020/11/11	57	42.45	2	42.03	42.10	55	826	6.65%
2020/11/10	12	42.12	7	42.88	42.10	5	808	0.62%
2020/11/09	0	0.00	22	40.80	41.30	-22	761	-2.89%
2020/11/06	3	40.15	2	40.05	39.80	1	738	0.14%
2020/11/05	7	39.49	0	0.00	39.65	7	721	0.97%
2020/11/04	10	39.70	0	0.00	39.80	10	720	1.39%
2020/11/02	1	38.75	0	0.00	38.40	1	713	0.14%
2020/10/23	3	39.65	2	39.65	39.70	1	696	0.14%
2020/10/22	7	39.53	3	38.95	39.55	4	690	0.58%
2020/10/21	6	38.49	8	38.39	38.55	-2	682	-0.29%
2020/10/20	1	38.30	0	0.00	38.20	1	679	0.15%
2020/10/19	1	37.50	0	0.00	37.80	1	674	0.15%
2020/10/13	0	0.00	2	40.20	38.65	-2	656	-0.30%
2020/10/12	1	40.75	10	40.45	40.20	-9	623	-1.44%
2020/10/07	0	0.00	5	40.95	40.80	-5	612	-0.82%
2020/10/06	3	40.75	7	40.09	40.90	-4	610	-0.66%
2020/10/05	2	39.45	1	39.55	39.40	1	591	0.17%
2020/09/30	1	39.10	0	0.00	39.15	1	589	0.17%
2020/09/29	2	39.13	2	38.85	38.50	0	583	0.00%
2020/09/28	4	38.68	4	38.69	38.30	0	578	0.00%
2020/09/25	1	37.65	0	0.00	36.55	1	567	0.18%
2020/09/24	0	0.00	5	37.60	37.35	-5	560	-0.89%
2020/09/23	4	39.16	0	0.00	38.45	4	552	0.72%
2020/09/22	0	0.00	1	38.85	38.80	-1	551	-0.18%
2020/09/21	10	39.50	1	40.00	39.70	9	549	1.64%
2020/09/16	15	41.66	12	40.28	39.55	3	538	0.56%
2020/09/15	0	0.00	1	39.90	40.95	-1	513	-0.19%
2020/09/14	2	38.95	12	38.94	39.60	-10	502	-1.99%
2020/09/11	14	40.22	33	40.76	38.50	-19	486	-3.91%
2020/09/10	32	41.08	20	41.20	40.60	12	440	2.73%
2020/09/09	34	40.00	15	39.99	38.80	19	364	5.21%
2020/09/08	3	38.72	8	38.83	38.55	-5	322	-1.55%
2020/09/07	1	38.35	1	39.00	38.00	0	310	0.00%
2020/09/04	11	37.67	4	37.96	38.35	7	294	2.38%
2020/09/03	1	36.00	14	35.98	36.00	-13	251	-5.17%
2020/09/02	0	0.00	4	34.24	34.20	-4	232	-1.72%
2020/09/01	4	33.84	1	33.75	33.80	3	223	1.34%
2020/08/31	0	0.00	7	33.36	33.90	-7	219	-3.18%
2020/08/28	1	32.50	5	32.70	32.65	-4	208	-1.92%
2020/08/25	0	0.00	5	31.45	31.50	-5	208	-2.40%
2020/08/20	1	30.50	0	0.00	30.40	1	210	0.47%
2020/08/17	1	30.90	0	0.00	30.80	1	214	0.47%
2020/08/03	0	0.00	0	30.45	30.45	0	240	-0.01%
2020/07/27	2	31.00	0	0.00	30.30	2	248	0.81%
2020/07/13	0	0.00	12	31.88	32.60	-12	252	-4.75%
2020/07/10	6	31.21	0	0.00	31.15	6	247	2.42%
2020/07/06	1	31.30	1	31.15	31.30	0	251	0.00%
2020/07/03	1	31.15	0	0.00	31.15	1	248	0.40%
2020/07/02	1	31.20	0	0.00	31.25	1	249	0.40%
2020/06/29	2	33.25	0	0.00	33.25	2	239	0.84%
2020/06/24	0	0.00	10	33.95	33.95	-10	224	-4.46%
2020/06/23	1	34.30	0	0.00	34.15	1	220	0.45%
2020/06/16	3	33.30	1	33.40	33.40	2	224	0.89%
2020/06/12	1	32.80	0	0.00	33.00	1	225	0.44%
2020/06/11	3	33.67	0	0.00	33.20	3	227	1.32%
2020/06/10	1	33.90	0	0.00	33.90	1	226	0.44%
2020/06/09	3	34.20	0	0.00	34.35	3	235	1.27%
2020/06/05	3	34.18	0	0.00	34.25	3	230	1.30%
2020/06/01	1	34.15	0	0.00	34.10	1	228	0.44%
2020/05/28	1	33.50	0	0.00	33.35	1	230	0.43%
2020/05/22	0	0.00	50	32.88	32.80	-50	230	-21.72%
2020/05/21	3	33.15	50	33.15	33.30	-47	228	-20.60%
2020/05/20	1	34.00	0	0.00	33.05	1	225	0.44%
2020/05/19	0	0.00	17	32.56	32.65	-17	219	-7.76%
2020/05/18	0	0.00	20	32.22	32.25	-20	217	-9.18%
2020/05/15	0	0.00	26	32.15	32.10	-26	218	-11.93%
2020/05/14	0	0.00	17	32.08	32.00	-17	217	-7.82%
2020/05/13	3	32.15	59	32.30	32.35	-56	219	-25.54%
2020/05/12	0	0.00	37	32.01	32.00	-37	220	-16.82%
2020/05/11	4	32.14	50	32.16	32.15	-46	219	-20.95%
2020/05/08	7	32.13	86	32.22	32.50	-79	217	-36.30%
2020/04/22	0	0.00	2	30.50	30.90	-2	216	-0.92%
2020/04/17	1	32.05	0	0.00	32.15	1	212	0.47%
2020/04/14	0	0.00	8	31.15	31.15	-8	208	-3.83%
2020/04/13	2	30.70	1	30.70	30.85	1	208	0.48%
2020/04/10	2	30.90	0	0.00	30.85	2	208	0.96%
2020/04/07	0	0.00	11	30.05	30.40	-11	201	-5.47%
2020/03/30	0	0.00	6	29.75	29.80	-6	197	-3.04%
2020/03/26	12	30.15	15	30.19	30.30	-3	194	-1.54%
2020/03/25	34	30.15	3	30.10	30.20	31	193	16.01%
2020/03/23	70	28.06	0	0.00	28.10	70	186	37.61%
2020/03/20	40	29.09	6	28.86	28.80	34	183	18.49%
2020/03/19	104	28.32	2	28.55	27.90	102	179	56.72%	大買/鉅額交易
2020/03/17	1	30.50	0	0.00	29.90	1	174	0.57%
2020/03/16	20	30.83	0	0.00	30.85	20	169	11.77%
2020/03/13	61	31.52	0	0.00	30.80	61	170	35.79%
2020/03/12	101	34.46	0	0.00	34.15	101	157	63.95%	大買/鉅額交易
2020/03/11	10	36.55	4	36.55	35.90	6	152	3.93%
2020/03/10	21	36.10	1	36.20	36.20	20	152	13.14%
2020/03/09	5	36.80	0	0.00	36.65	5	147	3.38%
2020/03/06	20	37.60	0	0.00	37.55	20	146	13.65%
2020/03/05	30	37.93	0	0.00	37.90	30	148	20.26%
2020/03/04	20	37.50	0	0.00	38.00	20	148	13.51%
2020/03/02	0	0.00	3	37.15	37.60	-3	143	-2.09%
2020/02/21	0	0.00	11	37.55	37.60	-11	136	-8.05%
2020/02/17	1	37.35	5	37.00	37.60	-4	137	-2.92%
2020/02/14	10	37.05	0	0.00	37.20	10	136	7.33%
2020/02/10	0	0.00	3	36.70	36.45	-3	133	-2.25%
2020/02/07	0	0.00	5	37.30	37.10	-5	133	-3.74%
2020/02/05	0	0.00	2	36.85	36.80	-2	156	-1.28%
2020/02/03	0	0.00	5	36.45	36.45	-5	154	-3.24%
2020/01/30	10	38.70	1	38.30	37.70	9	151	5.96%
2020/01/09	1	39.60	0	0.00	39.60	1	153	0.65%
2020/01/08	0	0.00	19	39.54	39.50	-19	154	-12.32%
2020/01/07	1	39.70	0	0.00	39.80	1	154	0.65%
2020/01/06	5	40.00	2	39.85	39.85	3	154	1.94%
2020/01/03	16	40.06	0	0.00	40.10	16	161	9.91%
2019/12/27	1	40.45	0	0.00	40.60	1	164	0.61%
2019/12/26	0	0.00	2	40.10	40.30	-2	164	-1.22%
2019/12/25	1	40.00	0	0.00	40.20	1	166	0.60%
2019/12/23	1	40.05	0	0.00	40.10	1	170	0.59%
2019/12/19	1	40.05	0	0.00	40.25	1	175	0.57%
2019/12/18	0	0.00	1	40.40	40.35	-1	179	-0.56%
2019/12/17	1	40.10	0	0.00	40.15	1	181	0.55%
2019/12/16	0	0.00	15	40.06	40.25	-15	187	-8.00%
2019/12/13	0	0.00	2	40.05	40.00	-2	189	-1.06%
2019/12/10	2	40.45	0	0.00	40.35	2	187	1.06%
2019/12/06	0	0.00	5	40.95	41.00	-5	203	-2.46%
2019/11/27	1	41.35	0	0.00	41.30	1	266	0.38%
2019/11/13	2	41.80	0	0.00	41.90	2	269	0.74%
2019/11/08	0	0.00	1	42.45	42.30	-1	270	-0.37%
2019/11/07	1	42.20	0	0.00	42.30	1	271	0.37%
2019/11/06	1	42.30	0	0.00	42.15	1	268	0.37%
2019/11/05	5	42.30	20	42.29	42.20	-15	264	-5.68%
2019/10/30	0	0.00	3	40.60	40.40	-3	250	-1.20%
2019/10/29	1	40.85	0	0.00	40.30	1	255	0.39%
2019/10/24	2	40.95	2	41.25	41.20	0	263	0.00%
2019/10/17	0	0.00	2	39.80	40.05	-2	266	-0.75%
2019/10/16	2	39.80	4	39.93	39.80	-2	267	-0.75%
2019/10/09	2	39.60	0	0.00	40.00	2	275	0.73%
2019/10/07	1	40.50	0	0.00	40.30	1	269	0.37%
2019/10/04	1	40.40	0	0.00	40.55	1	271	0.37%
2019/10/02	4	40.35	0	0.00	40.35	4	272	1.47%
2019/10/01	6	40.50	0	0.00	40.30	6	274	2.19%
2019/09/27	3	40.53	0	0.00	40.50	3	274	1.09%
2019/09/25	7	40.63	0	0.00	40.75	7	280	2.50%
2019/09/23	2	41.48	0	0.00	40.75	2	295	0.68%
2019/09/19	1	41.55	0	0.00	41.45	1	290	0.34%
2019/09/18	6	40.80	0	0.00	40.95	6	286	2.10%
2019/09/17	3	40.70	0	0.00	40.80	3	286	1.05%
2019/09/12	5	40.70	0	0.00	40.60	5	288	1.73%
2019/09/11	17	40.51	0	0.00	40.50	17	289	5.87%
2019/09/10	4	40.50	7	40.83	41.10	-3	284	-1.05%
2019/09/09	3	41.70	0	0.00	41.10	3	274	1.09%
2019/09/06	14	41.85	1	42.00	41.60	13	275	4.72%
2019/09/04	0	0.00	2	41.50	41.50	-2	237	-0.84%
2019/09/03	0	0.00	2	41.15	40.90	-2	253	-0.79%
2019/08/30	6	40.48	0	0.00	40.50	6	263	2.28%
2019/08/28	2	40.60	0	0.00	40.60	2	267	0.75%
2019/08/27	5	40.92	0	0.00	40.90	5	277	1.80%
2019/08/19	0	0.00	1	41.20	41.20	-1	336	-0.30%
2019/08/15	1	40.60	0	0.00	40.45	1	347	0.29%
2019/08/13	4	40.00	0	0.00	40.00	4	352	1.13%
2019/08/12	5	40.10	0	0.00	40.10	5	357	1.40%
2019/08/08	1	40.10	0	0.00	40.10	1	368	0.27%
2019/08/06	1	40.25	0	0.00	40.25	1	391	0.26%
2019/08/05	10	40.24	0	0.00	39.95	10	405	2.46%
2019/08/02	2	40.70	1	40.80	40.70	1	437	0.23%
2019/08/01	2	41.05	0	0.00	41.10	2	452	0.44%
2019/07/31	13	40.98	0	0.00	41.20	13	473	2.75%
2019/07/30	0	0.00	1	41.80	41.75	-1	483	-0.21%
2019/07/25	2	41.83	0	0.00	41.70	2	499	0.40%
2019/07/24	3	41.60	0	0.00	41.85	3	519	0.58%
2019/07/22	2	42.00	0	0.00	42.20	2	582	0.34%
2019/07/18	2	41.85	0	0.00	41.75	2	655	0.31%
2019/07/17	3	42.40	0	0.00	42.50	3	680	0.44%
2019/07/15	7	41.01	0	0.00	40.90	7	682	1.03%
2019/07/12	3	41.30	0	0.00	41.35	3	687	0.44%
2019/07/11	1	41.80	0	0.00	41.50	1	708	0.14%
2019/07/10	0	0.00	6	40.86	41.35	-6	766	-0.78%
2019/07/09	0	0.00	3	41.05	41.20	-3	769	-0.39%
2019/07/05	2	42.15	0	0.00	42.05	2	779	0.26%
2019/07/04	0	0.00	1	41.90	41.95	-1	801	-0.12%
2019/07/02	1	41.50	1	41.20	41.35	0	806	0.00%
2019/07/01	1	43.25	0	0.00	43.25	1	804	0.12%
2019/06/14	0	0.00	4	42.40	43.00	-4	820	-0.49%
2019/06/13	4	42.75	0	0.00	42.60	4	819	0.49%
2019/06/12	1	43.10	0	0.00	43.10	1	826	0.12%
2019/06/11	5	43.00	3	43.33	43.00	2	839	0.24%
2019/06/10	5	45.86	1	45.95	45.80	4	845	0.47%
2019/06/06	1	45.15	0	0.00	45.70	1	847	0.12%
2019/06/05	7	45.20	0	0.00	45.10	7	852	0.82%
2019/06/03	2	46.15	3	45.80	45.45	-1	852	-0.12%
2019/05/31	1	46.00	7	46.35	46.65	-6	843	-0.71%
2019/05/30	0	0.00	1	47.00	45.85	-1	838	-0.12%
2019/05/29	6	46.07	7	46.13	46.25	-1	832	-0.12%
2019/05/27	3	44.05	1	44.25	44.30	2	808	0.25%
2019/05/23	1	44.00	0	0.00	44.00	1	812	0.12%
2019/05/22	1	45.80	6	45.65	45.00	-5	811	-0.62%
2019/05/20	0	0.00	2	44.20	44.15	-2	813	-0.25%
2019/05/16	0	0.00	2	45.70	45.10	-2	870	-0.23%
2019/05/13	10	42.08	0	0.00	42.35	10	839	1.19%
2019/05/10	21	43.87	4	43.70	42.60	17	826	2.06%
2019/05/09	2	45.35	0	0.00	44.70	2	791	0.25%
2019/05/08	0	0.00	5	45.90	46.35	-5	774	-0.65%
2019/05/07	2	46.10	3	45.00	46.10	-1	753	-0.13%
2019/05/06	8	44.93	1	44.80	44.65	7	740	0.95%
2019/05/03	0	0.00	5	45.48	45.75	-5	733	-0.68%
2019/04/30	3	46.60	3	46.15	46.00	0	712	0.00%
2019/04/29	0	0.00	11	46.36	46.50	-11	691	-1.59%
2019/04/26	2	46.70	10	45.40	45.40	-8	665	-1.20%
2019/04/25	1	45.90	11	45.32	45.90	-10	622	-1.61%
2019/04/24	2	44.58	6	44.61	43.65	-4	571	-0.70%
2019/04/23	3	43.55	24	43.93	44.65	-21	544	-3.86%
2019/04/19	6	42.00	0	0.00	41.70	6	510	1.18%
2019/04/17	2	43.15	24	42.63	42.50	-22	501	-4.38%
2019/04/16	45	44.59	9	44.82	44.00	36	479	7.50%
2019/04/15	2	41.75	0	0.00	41.95	2	420	0.48%
2019/04/12	1	40.90	0	0.00	41.15	1	415	0.24%
2019/04/10	0	0.00	1	41.75	42.40	-1	400	-0.25%
2019/04/09	2	40.95	0	0.00	40.85	2	376	0.53%
2019/04/02	0	0.00	3	40.77	40.95	-3	361	-0.83%
2019/03/29	1	39.95	0	0.00	39.60	1	350	0.29%
2019/03/28	0	0.00	1	39.65	39.55	-1	348	-0.29%
2019/03/22	6	40.46	0	0.00	40.35	6	344	1.74%
2019/03/21	1	40.05	0	0.00	40.00	1	341	0.29%
2019/03/14	0	0.00	1	41.90	41.25	-1	305	-0.33%
2019/03/13	2	41.78	1	41.90	41.90	1	288	0.35%
2019/03/12	0	0.00	3	39.85	41.10	-3	258	-1.16%
2019/03/11	5	39.37	0	0.00	39.50	5	250	2.00%
2019/03/05	0	0.00	1	41.10	41.20	-1	234	-0.43%
2019/02/27	0	0.00	3	41.00	42.00	-3	222	-1.35%
2019/02/25	42	41.42	0	0.00	41.90	42	212	19.77%
2019/02/21	0	0.00	4	41.35	41.05	-4	202	-1.98%
2019/02/20	4	41.55	1	41.70	41.55	3	197	1.52%
2019/02/18	34	42.00	1	41.70	42.25	33	204	16.15%
2019/02/15	32	41.83	12	42.48	41.25	20	188	10.60%
2019/02/14	10	38.75	1	38.70	38.65	9	141	6.36%
2019/02/11	1	37.70	0	0.00	37.90	1	140	0.71%
2019/01/30	25	37.17	0	0.00	37.30	25	134	18.53%
2019/01/29	40	36.83	0	0.00	36.90	40	133	29.86%
2019/01/28	14	36.74	0	0.00	36.60	14	131	10.61%
2019/01/25	50	36.49	0	0.00	36.60	50	131	38.11%
2019/01/21	12	36.64	0	0.00	36.50	12	137	8.72%
2019/01/18	1	36.80	0	0.00	36.80	1	137	0.73%
2019/01/15	1	36.70	0	0.00	36.70	1	138	0.72%
2019/01/03	1	37.05	0	0.00	37.20	1	148	0.67%
2018/12/28	10	37.00	0	0.00	37.15	10	150	6.65%
2018/12/19	0	0.00	1	37.20	36.75	-1	161	-0.62%
2018/12/18	2	37.25	0	0.00	37.00	2	161	1.24%
2018/12/14	0	0.00	2	37.30	37.70	-2	156	-1.27%
2018/12/11	0	0.00	10	37.30	37.35	-10	151	-6.58%
2018/12/07	0	0.00	1	36.45	36.50	-1	149	-0.67%
2018/12/03	3	36.40	0	0.00	36.45	3	163	1.84%
2018/11/19	0	0.00	4	35.38	35.30	-4	178	-2.24%
2018/11/16	0	0.00	1	36.25	35.95	-1	183	-0.55%
2018/11/14	0	0.00	1	35.50	34.95	-1	165	-0.61%
2018/11/09	1	33.35	0	0.00	33.20	1	157	0.63%
2018/10/29	1	31.70	0	0.00	31.15	1	189	0.53%
2018/10/25	1	32.10	0	0.00	32.50	1	188	0.53%
2018/10/24	1	32.90	0	0.00	33.00	1	191	0.52%
2018/10/22	9	32.90	0	0.00	33.05	9	207	4.34%
2018/10/18	20	32.80	0	0.00	33.00	20	210	9.49%
2018/10/17	22	32.94	0	0.00	33.10	22	210	10.46%
2018/10/12	2	32.55	0	0.00	32.65	2	210	0.95%
2018/10/11	0	0.00	1	32.35	32.60	-1	209	-0.48%
2018/10/03	0	0.00	1	35.65	34.90	-1	195	-0.51%
2018/09/28	1	34.15	0	0.00	34.05	1	191	0.52%
2018/09/26	5	34.10	0	0.00	34.20	5	197	2.53%
2018/09/10	0	0.00	1	33.80	33.80	-1	239	-0.42%
2018/08/27	0	0.00	1	38.20	37.70	-1	287	-0.35%
2018/08/13	13	35.77	0	0.00	35.50	13	283	4.59%
2018/08/09	2	36.83	1	37.05	36.80	1	280	0.36%
2018/08/08	0	0.00	1	37.85	37.75	-1	278	-0.36%
2018/08/07	1	36.70	0	0.00	36.70	1	269	0.37%
2018/08/06	1	36.85	0	0.00	36.80	1	273	0.37%
2018/08/03	0	0.00	1	37.00	36.75	-1	276	-0.36%
2018/07/30	0	0.00	2	35.65	36.60	-2	276	-0.72%
2018/07/25	2	34.10	0	0.00	34.50	2	280	0.71%
2018/07/19	1	34.10	0	0.00	33.70	1	288	0.35%
2018/07/06	0	0.00	1	32.50	32.35	-1	365	-0.27%
2018/07/05	0	0.00	3	33.37	33.05	-3	373	-0.80%
2018/06/21	1	36.40	1	36.50	36.45	0	634	0.00%
2018/06/20	6	36.04	0	0.00	36.10	6	675	0.89%
2018/06/19	2	40.40	0	0.00	40.00	2	688	0.29%
2018/06/15	0	0.00	1	40.75	40.85	-1	690	-0.14%
2018/06/13	2	39.15	0	0.00	39.15	2	716	0.28%
2018/06/11	2	39.50	0	0.00	39.85	2	845	0.24%
2018/05/31	2	41.20	0	0.00	41.00	2	1,042	0.19%
2018/05/30	1	41.10	0	0.00	41.15	1	1,049	0.10%
2018/05/28	0	0.00	1	42.50	41.90	-1	1,048	-0.10%
2018/05/23	1	42.90	0	0.00	42.20	1	1,045	0.10%
2018/05/18	1	41.30	0	0.00	41.60	1	1,038	0.10%
2018/05/07	1	41.35	0	0.00	41.90	1	1,043	0.10%
2018/05/04	5	40.50	0	0.00	40.50	5	1,041	0.48%
2018/05/02	1	42.20	0	0.00	41.40	1	1,033	0.10%
2018/04/24	0	0.00	1	42.60	43.00	-1	1,014	-0.10%
2018/04/23	0	0.00	2	43.43	42.80	-2	1,010	-0.20%
2018/04/20	0.1	43.95	1	45.00	44.20	-0.9	1,004	-0.09%
2018/04/19	0.4	45.10	0	0.00	45.10	0.4	996	0.04%
2018/04/17	2	44.50	0	0.00	44.30	2	980	0.20%
2018/04/16	0	0.00	1	45.45	44.85	-1	972	-0.10%
2018/04/13	1.2	44.96	2	44.93	45.30	-0.8	966	-0.09%
2018/04/12	4.3	45.98	0	0.00	45.80	4.3	951	0.46%
2018/04/11	2	46.00	0	0.00	45.80	2	944	0.21%
2018/04/10	1	47.00	0	0.00	46.00	1	933	0.11%
2018/04/09	6	49.73	18	50.13	49.95	-12	890	-1.35%
2018/04/02	1	45.20	0	0.00	46.30	1	799	0.13%
2018/03/30	0	0.00	1	45.60	45.35	-1	766	-0.13%
2018/03/28	0	0.00	2	45.23	44.70	-2	734	-0.27%
2018/03/27	1	46.95	7	47.21	45.85	-6	718	-0.84%
2018/03/26	3	46.27	1	46.45	46.50	2	689	0.29%
2018/03/23	0	0.00	4	46.56	45.40	-4	659	-0.61%
2018/03/22	3	46.07	1	46.10	45.15	2	617	0.32%
2018/03/21	3	44.45	0	0.00	43.80	3	581	0.52%
2018/03/15	9	45.73	22	47.20	47.30	-13	489	-2.66%
2018/03/14	15	45.07	64	45.25	45.25	-49	391	-12.52%
2018/03/13	0	0.00	17	41.15	41.15	-17	285	-5.96%
2018/03/12	0	0.00	1	42.05	42.05	-1	226	-0.44%
2018/03/09	10	38.25	6	38.25	38.25	4	219	1.82%
2018/03/08	0	0.00	1	35.30	34.80	-1	210	-0.48%
2018/02/12	2	31.00	0	0.00	30.85	2	214	0.93%
2018/02/07	1	29.85	0	0.00	30.00	1	210	0.48%
2018/01/29	1	33.30	0	0.00	33.20	1	200	0.50%
2018/01/23	2	34.28	0	0.00	34.00	2	208	0.96%
2018/01/15	1	35.10	0	0.00	34.70	1	208	0.48%
2018/01/11	0	0.00	10	35.70	34.95	-10	213	-4.67%
2018/01/10	0	0.00	11	36.02	35.80	-11	219	-5.02%
2018/01/08	1	36.10	0	0.00	35.90	1	224	0.44%
2018/01/04	1	36.15	0	0.00	36.15	1	231	0.43%
2018/01/03	1	36.75	0	0.00	36.70	1	235	0.42%