威剛 (3260)-康和-台中券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
111.5
漲跌
▼2.0
漲幅
-1.76%
成交量
5,985張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/28	9	112.00	4	112.13	111.50	5	12,398	0.04%
2024/05/27	7	113.36	14	113.14	113.50	-7	12,396	-0.06%
2024/05/24	16	112.88	14	112.00	113.00	2	12,464	0.02%
2024/05/23	5	111.00	1	111.00	110.00	4	12,416	0.03%
2024/05/22	13	112.61	11	112.86	113.00	2	12,483	0.02%
2024/05/21	13	111.46	31	110.82	112.00	-18	12,427	-0.14%
2024/05/20	28	108.21	19	108.95	108.00	9	12,395	0.07%
2024/05/17	11	108.36	5	108.10	108.00	6	12,523	0.05%
2024/05/16	14	108.25	23	109.80	110.00	-9	12,642	-0.07%
2024/05/15	3	109.00	61	108.07	108.50	-58	12,583	-0.46%
2024/05/14	5	107.40	4	108.13	107.50	1	12,564	0.01%
2024/05/13	50	109.48	25	112.60	107.50	25	12,424	0.20%
2024/05/10	41	117.84	47	117.33	118.00	-6	11,870	-0.05%
2024/05/09	45	116.22	41	117.10	113.50	4	11,440	0.03%
2024/05/08	23	117.30	27.1	116.14	120.00	-4.1	10,904	-0.04%
2024/05/07	83	116.07	86.2	115.55	114.50	-3.2	10,440	-0.03%
2024/05/06	38.2	108.77	51.1	109.44	109.00	-12.9	9,661	-0.13%
2024/05/03	1	104.00	7	103.71	104.00	-6	9,301	-0.06%
2024/05/02	10	100.33	3	100.83	101.00	7	9,229	0.08%
2024/04/30	1	101.00	0	0.00	100.00	1	9,522	0.01%
2024/04/29	1	101.00	2	100.75	101.00	-1	9,534	-0.01%
2024/04/26	5	99.78	1	99.90	99.10	4	9,577	0.04%
2024/04/25	4	99.55	0	0.00	98.70	4	9,568	0.04%
2024/04/24	9	98.96	7.2	98.95	99.50	1.8	9,605	0.02%
2024/04/23	3	94.07	1	94.50	94.50	2	9,533	0.02%
2024/04/22	3.1	93.42	8	95.06	93.10	-4.9	9,519	-0.05%
2024/04/19	17	98.58	4	96.65	96.20	13	9,553	0.14%
2024/04/18	9.1	101.33	5	101.40	102.50	4.1	9,358	0.04%
2024/04/17	12	104.33	4	103.88	103.50	8	9,265	0.09%
2024/04/16	54	105.04	59.3	109.09	104.00	-5.3	9,086	-0.06%
2024/04/15	53.8	113.52	25	113.50	115.50	28.8	8,768	0.33%
2024/04/12	83.5	113.51	76	113.42	113.00	7.5	8,612	0.09%
2024/04/11	152	109.83	153	110.59	108.50	-1	8,205	-0.01%	大買/大賣/
2024/04/10	66	111.43	79.1	110.29	113.00	-13.1	7,874	-0.17%
2024/04/09	47	101.84	41	102.01	103.00	6	7,133	0.08%
2024/04/08	5	101.00	8.2	100.55	101.00	-3.2	7,015	-0.05%
2024/04/03	4	99.78	1	100.50	100.00	3	7,454	0.04%
2024/04/02	21	100.79	23	100.64	99.90	-2	7,596	-0.03%
2024/04/01	3	100.50	2	100.15	100.50	1	7,633	0.01%
2024/03/29	2	99.00	12	99.82	98.70	-10	7,545	-0.13%
2024/03/28	0.2	99.40	5	99.90	98.80	-4.8	7,521	-0.06%
2024/03/26	8	98.89	1	100.00	96.90	7	7,691	0.09%
2024/03/25	2	98.30	5	98.56	98.30	-3	7,665	-0.04%
2024/03/22	11	99.49	9	100.32	98.70	2	7,688	0.03%
2024/03/21	20	99.88	19	99.99	100.50	1	7,607	0.01%
2024/03/20	4	96.60	0	0.00	96.00	4	7,517	0.05%
2024/03/18	10	96.90	10	96.20	96.20	0	7,683	0.00%
2024/03/13	0	0.00	1	96.20	95.70	-1	8,232	-0.01%
2024/03/12	2	97.10	1	97.80	97.80	1	8,413	0.01%
2024/03/11	0	0.00	2.1	97.30	97.20	-2.1	8,539	-0.02%
2024/03/08	2	94.60	4	94.68	94.20	-2	8,601	-0.02%
2024/03/07	5	97.12	3	96.67	96.20	2	8,690	0.02%
2024/03/05	3	97.53	10.1	99.59	97.40	-7.1	8,800	-0.08%
2024/03/04	32	100.19	29	101.16	99.50	3	8,784	0.03%
2024/03/01	13	99.25	29	99.99	99.20	-16	8,773	-0.18%
2024/02/29	22	99.51	24	99.27	100.00	-2	8,862	-0.02%
2024/02/27	43	99.97	34	100.10	98.50	9	8,902	0.10%
2024/02/26	4	98.38	23	99.37	98.00	-19	8,918	-0.21%
2024/02/23	99	101.11	102.2	101.57	100.00	-3.2	8,893	-0.04%	大賣/
2024/02/22	53	100.39	54	100.68	101.00	-1	8,812	-0.01%
2024/02/21	46	100.50	23.5	100.66	100.00	22.5	8,855	0.25%
2024/02/20	39.5	99.36	20	99.45	99.80	19.5	8,902	0.22%
2024/02/19	7	99.14	15	99.75	99.90	-8	8,840	-0.09%
2024/02/16	1	96.30	1	97.30	97.30	0	8,830	0.00%
2024/02/05	0	0.00	2	95.20	95.10	-2	9,083	-0.02%
2024/02/01	1	95.60	0	0.00	96.00	1	9,408	0.01%
2024/01/31	2	96.50	0	0.00	95.90	2	9,593	0.02%
2024/01/30	0	0.00	1	95.90	95.70	-1	9,829	-0.01%
2024/01/29	6	94.83	11	95.13	96.80	-5	10,000	-0.05%
2024/01/26	3	95.20	4	95.90	94.50	-1	10,159	-0.01%
2024/01/25	14	95.74	27	96.79	95.60	-13	10,400	-0.12%
2024/01/24	93	97.95	59	98.04	96.60	34	10,545	0.32%
2024/01/23	2	96.20	2	95.85	96.20	0	10,454	0.00%
2024/01/22	3	95.03	0	0.00	95.30	3	10,605	0.03%
2024/01/19	6	93.85	0	0.00	94.00	6	10,764	0.06%
2024/01/18	0	0.00	8	92.55	93.00	-8	10,885	-0.07%
2024/01/17	1.3	95.69	0	0.00	93.70	1.3	11,043	0.01%
2024/01/16	1	97.00	2	97.10	96.80	-1	11,389	-0.01%
2024/01/15	12	97.21	11	97.35	98.00	1	11,588	0.01%
2024/01/12	0.1	95.00	0	0.00	94.40	0.1	11,747	0.00%
2024/01/11	1	95.60	0	0.00	95.60	1	12,242	0.01%
2024/01/09	8	96.21	6	97.93	95.30	2	13,309	0.02%
2024/01/08	2	96.75	1	98.30	98.20	1	13,343	0.01%
2024/01/05	4	96.83	4	97.58	97.00	0	13,567	0.00%
2024/01/04	8.1	97.22	13	98.58	96.70	-4.9	13,662	-0.04%
2024/01/03	12	97.98	12.2	98.90	98.30	-0.2	13,720	0.00%
2024/01/02	4	100.38	9	102.72	100.50	-5	13,730	-0.04%
2023/12/29	130	104.64	117	105.48	103.00	13	13,802	0.09%	大買/大賣/
2023/12/28	81	104.31	79	104.29	105.50	2	13,716	0.01%
2023/12/27	22	103.34	32.1	103.29	104.50	-10.1	14,145	-0.07%
2023/12/26	4	101.50	5	101.10	101.50	-1	14,086	-0.01%
2023/12/25	4	100.75	5	101.80	100.00	-1	14,196	-0.01%
2023/12/22	60	101.90	56	102.07	101.00	4	14,205	0.03%
2023/12/21	3	100.67	2	100.50	100.50	1	14,047	0.01%
2023/12/20	3	99.40	0	0.00	99.40	3	14,006	0.02%
2023/12/19	5	100.06	1	100.50	100.00	4	14,001	0.03%
2023/12/18	7.1	102.43	10	102.65	102.50	-2.9	14,002	-0.02%
2023/12/15	47.1	104.16	36	104.11	102.00	11.1	14,102	0.08%
2023/12/14	14	103.75	14	103.14	103.00	0	13,983	0.00%
2023/12/13	24	102.33	31	103.13	102.50	-7	13,988	-0.05%
2023/12/12	40	104.85	43	105.17	104.00	-3	14,226	-0.02%
2023/12/11	33	104.64	66	104.70	104.50	-33	14,214	-0.23%
2023/12/08	38	103.67	45	103.77	104.00	-7	14,283	-0.05%
2023/12/07	33	101.64	25	101.96	100.50	8	14,549	0.05%
2023/12/06	4	100.78	4	100.63	102.50	0	14,518	0.00%
2023/12/05	15	98.85	10	99.03	98.30	5	14,444	0.03%
2023/12/04	57	101.31	48	101.71	101.00	9	14,573	0.06%
2023/12/01	8	99.35	1	99.60	99.60	7	14,420	0.05%
2023/11/30	10	101.05	13	101.50	100.00	-3	14,419	-0.02%
2023/11/29	3.1	98.55	3	98.47	98.90	0.1	14,336	0.00%
2023/11/28	5	96.04	4	96.55	96.70	1	14,478	0.01%
2023/11/27	5	94.98	0	0.00	94.10	5	14,801	0.03%
2023/11/24	6	97.05	1	96.30	96.30	5	14,833	0.03%
2023/11/22	3	98.00	1	98.10	98.20	2	14,586	0.01%
2023/11/21	7	99.44	3	99.90	98.90	4	14,530	0.03%
2023/11/20	8	99.53	4	99.95	99.10	4	14,495	0.03%
2023/11/17	15	98.44	6	98.35	97.70	9	14,378	0.06%
2023/11/16	5	100.38	1	100.00	99.80	4	14,182	0.03%
2023/11/15	26	105.08	23	102.65	102.00	3	14,044	0.02%
2023/11/14	31	104.55	38	104.71	105.00	-7	13,852	-0.05%
2023/11/13	22	105.09	30.2	105.29	105.00	-8.2	13,780	-0.06%
2023/11/10	21	101.86	18	102.08	101.50	3	13,533	0.02%
2023/11/09	84	100.91	76	101.17	101.00	8	13,446	0.06%
2023/11/08	11	103.14	9	103.56	103.00	2	13,263	0.02%
2023/11/07	9	103.44	16	103.56	105.00	-7	13,107	-0.05%
2023/11/06	36	100.88	32	100.81	101.50	4	12,926	0.03%
2023/11/03	13	99.35	15	99.55	100.50	-2	12,866	-0.02%
2023/11/02	25	99.32	26.1	99.79	99.30	-1.1	12,685	-0.01%
2023/11/01	38	97.58	47.1	96.59	96.20	-9.1	12,404	-0.07%
2023/10/31	10	98.10	6	98.85	97.40	4	12,230	0.03%
2023/10/30	5	97.76	5.1	97.44	98.50	-0.1	12,040	0.00%
2023/10/27	23	97.00	30	96.25	94.10	-7	11,889	-0.06%
2023/10/26	48	99.04	39.3	98.61	97.50	8.7	11,731	0.07%
2023/10/25	22	99.32	19.1	99.49	99.10	2.9	11,706	0.03%
2023/10/24	128	102.57	126.4	102.43	101.50	1.6	11,574	0.01%	大買/大賣/
2023/10/23	73	104.48	83	104.76	106.00	-10	11,171	-0.09%
2023/10/20	29	104.21	21	103.95	105.00	8	10,962	0.07%
2023/10/19	136	104.47	129.2	104.65	104.00	6.8	10,690	0.06%	大買/大賣/
2023/10/18	90	100.39	78.1	100.93	101.50	11.9	10,203	0.12%
2023/10/17	48	100.06	67.2	100.44	100.00	-19.2	9,629	-0.20%
2023/10/16	2	95.70	4	95.73	96.10	-2	9,184	-0.02%
2023/10/13	12	96.46	44.4	95.60	96.70	-32.4	9,084	-0.36%
2023/10/12	12	93.93	4	93.95	93.60	8	8,735	0.09%
2023/10/11	31	92.88	14	93.06	92.20	17	8,644	0.20%
2023/10/06	14.3	93.28	44	92.78	93.00	-29.7	8,530	-0.35%
2023/10/05	12.1	92.26	10	91.49	91.00	2.1	8,348	0.03%
2023/10/04	47	92.81	50	93.17	92.50	-3	8,233	-0.04%
2023/10/03	41	93.34	40.1	93.50	92.90	0.9	7,895	0.01%
2023/10/02	0	0.00	2.4	87.60	88.40	-2.4	7,471	-0.03%
2023/09/28	2	84.65	2	85.10	84.50	0	7,488	0.00%
2023/09/27	1	87.20	0	0.00	87.20	1	7,596	0.01%
2023/09/26	2.1	87.25	3	87.40	86.20	-0.9	7,780	-0.01%
2023/09/25	6	89.00	5	89.70	88.70	1	7,815	0.01%
2023/09/22	3	87.37	3	87.07	89.30	0	7,994	0.00%
2023/09/20	1	91.00	3	89.83	87.20	-2	8,502	-0.02%
2023/09/19	22.2	91.76	2	91.20	90.30	20.2	8,469	0.24%
2023/09/18	2.2	92.05	0	0.00	91.40	2.2	8,485	0.03%
2023/09/15	10	93.03	28	92.39	93.40	-18	8,464	-0.21%
2023/09/14	7.5	91.21	7	91.13	90.80	0.5	8,253	0.01%
2023/09/13	15	89.41	15.1	88.92	90.70	-0.1	8,356	0.00%
2023/09/12	29.1	90.78	27	91.01	90.40	2.1	8,732	0.02%
2023/09/11	13	89.16	13	89.16	88.60	0	8,394	0.00%
2023/09/08	23	87.41	16	87.02	86.90	7	8,411	0.08%
2023/09/07	8	87.84	11	89.05	88.80	-3	8,471	-0.04%
2023/09/06	5	87.80	7	87.13	86.80	-2	8,412	-0.02%
2023/09/05	5	87.00	5	86.72	87.40	0	8,433	0.00%
2023/09/04	3	88.13	3	86.23	86.00	0	8,399	0.00%
2023/09/01	19	87.60	18	88.26	87.90	1	8,392	0.01%
2023/08/31	12	87.46	31	87.77	86.80	-19	8,249	-0.23%
2023/08/30	4	83.25	6	81.92	83.80	-2	7,899	-0.03%
2023/08/24	0	0.00	3	80.87	79.50	-3	8,995	-0.03%
2023/08/23	1	78.50	0	0.00	78.50	1	9,032	0.01%
2023/08/18	4	77.35	4	75.95	76.00	0	9,059	0.00%
2023/08/17	1	75.60	1	78.20	78.00	0	9,043	0.00%
2023/08/15	0	0.00	12	76.08	77.00	-12	9,025	-0.13%
2023/08/14	10	74.00	0	0.00	74.30	10	9,116	0.11%
2023/08/11	1	75.80	0	0.00	76.00	1	9,085	0.01%
2023/08/09	5	81.88	6	81.75	79.50	-1	8,965	-0.01%
2023/08/08	0	78.50	1	78.70	78.70	-1	8,826	-0.01%
2023/08/07	0	0.00	1	80.00	80.50	-1	8,819	-0.01%
2023/08/01	3	83.23	0	0.00	82.60	3	8,739	0.03%
2023/07/31	3	82.71	1	82.00	81.90	2	8,707	0.02%
2023/07/28	4	82.45	6	83.07	83.70	-2	8,634	-0.02%
2023/07/27	2	80.35	0	0.00	81.30	2	8,513	0.02%
2023/07/24	0	0.00	2	78.55	78.60	-2	8,446	-0.02%
2023/07/21	0	0.00	4	79.60	79.80	-4	8,399	-0.05%
2023/07/20	2	81.00	6	80.40	81.00	-4	8,360	-0.05%
2023/07/19	3	82.97	2	83.95	82.50	1	8,289	0.01%
2023/07/18	2	82.10	0	0.00	81.90	2	8,264	0.02%
2023/07/14	8	85.43	7	85.49	85.70	1	8,239	0.01%
2023/07/13	2	83.70	3	83.93	83.30	-1	8,238	-0.01%
2023/07/12	1	81.20	0	0.00	81.60	1	8,206	0.01%
2023/07/10	0	0.00	10	81.90	81.80	-10	8,154	-0.12%
2023/07/07	3.1	83.84	1	84.50	83.30	2.1	8,179	0.03%
2023/07/06	3	88.43	0	0.00	87.40	3	8,163	0.04%
2023/07/05	25	92.71	13	91.48	90.40	12	8,074	0.15%
2023/07/04	22	92.13	10	91.64	92.90	12	7,943	0.15%
2023/07/03	6	88.08	5	89.00	89.70	1	7,786	0.01%
2023/06/30	8	88.69	7	89.31	89.00	1	7,981	0.01%
2023/06/29	13	92.05	15	91.97	92.30	-2	7,891	-0.03%
2023/06/28	11	90.73	16	90.78	88.20	-5	7,529	-0.07%
2023/06/27	7	85.74	7	85.33	86.40	0	7,284	0.00%
2023/06/26	5	88.04	2	87.05	86.90	3	7,213	0.04%
2023/06/21	2	90.45	0	0.00	90.60	2	7,206	0.03%
2023/06/20	7	91.39	3	90.60	90.40	4	7,312	0.05%
2023/06/19	52	91.85	4	93.22	92.50	48	7,249	0.66%
2023/06/16	80	93.20	146	92.08	92.10	-66	6,985	-0.95%	大賣/
2023/06/15	19	88.14	8	89.85	87.80	11	6,376	0.17%
2023/06/14	6	87.78	13.1	88.74	89.40	-7.1	6,180	-0.11%
2023/06/13	5	86.44	4	87.35	86.00	1	5,947	0.02%
2023/06/12	4	85.95	9	85.61	85.50	-5	5,805	-0.09%
2023/06/09	2	82.70	0	0.00	84.00	2	5,614	0.04%
2023/06/08	6	84.20	3	84.53	84.30	3	5,533	0.05%
2023/06/07	2	83.00	4	83.75	84.00	-2	5,479	-0.04%
2023/06/06	3	83.30	1	82.30	81.80	2	5,393	0.04%
2023/06/02	1	86.00	0	0.00	85.60	1	5,212	0.02%
2023/06/01	3	86.53	0	0.00	85.60	3	5,141	0.06%
2023/05/31	3	85.40	5	87.84	89.30	-2	4,817	-0.04%
2023/05/30	0	81.70	6.1	80.12	81.20	-6.1	4,092	-0.15%
2023/05/29	5	79.74	2	80.00	79.90	3	3,973	0.08%
2023/05/26	3	76.60	1	77.20	77.00	2	3,866	0.05%
2023/05/25	10	76.60	0	0.00	76.70	10	3,864	0.26%
2023/05/23	1	76.00	1	75.60	76.80	0	3,852	0.00%
2023/05/18	0	0.00	20	77.30	77.40	-20	3,838	-0.52%
2023/05/05	0	0.00	1	73.10	73.70	-1	3,804	-0.03%
2023/04/28	20	76.20	0	0.00	75.00	20	3,886	0.51%
2023/04/27	0	0.00	1	73.00	75.00	-1	3,819	-0.03%
2023/04/26	1	71.20	0	0.00	71.20	1	3,755	0.03%
2023/04/24	1	73.50	0	0.00	73.60	1	3,730	0.03%
2023/04/21	0	0.00	1	72.70	72.70	-1	3,741	-0.03%
2023/04/19	1	74.40	0	0.00	74.30	1	3,705	0.03%
2023/04/14	1	79.70	0	0.00	79.10	1	3,536	0.03%
2023/04/12	0	0.00	1	82.80	82.40	-1	3,424	-0.03%
2023/04/07	5	81.50	5	80.72	80.00	0	3,077	0.00%
2023/04/06	0	0.00	1.1	79.22	79.60	-1.1	2,938	-0.04%
2023/03/31	6	79.27	10	79.21	79.50	-4	2,864	-0.14%
2023/03/30	5	76.82	2	77.00	76.00	3	2,577	0.12%
2023/03/29	1	74.20	0	0.00	74.00	1	2,441	0.04%
2023/03/27	0	0.00	0.1	75.80	75.80	-0.1	2,377	0.00%
2023/03/24	6.1	78.35	6	78.43	78.50	0.1	2,305	0.00%
2023/03/23	7	76.50	8.3	76.60	76.80	-1.3	2,166	-0.06%
2023/03/22	0	0.00	1	73.10	73.30	-1	1,978	-0.05%
2023/03/21	0	0.00	2	70.50	70.60	-2	1,869	-0.11%
2023/03/14	2	68.50	0	0.00	67.50	2	1,829	0.11%
2023/03/10	0	0.00	1	70.60	70.20	-1	1,805	-0.06%
2023/03/09	0	0.00	1	71.10	71.20	-1	1,793	-0.06%
2023/03/07	0	0.00	10	70.40	70.40	-10	1,759	-0.57%
2023/03/06	3	71.03	2	70.40	70.60	1	1,752	0.06%
2023/03/02	10	68.03	0	0.00	67.90	10	1,644	0.61%
2023/02/17	0	0.00	2	68.70	69.20	-2	1,918	-0.10%
2023/02/14	2	68.30	0	0.00	68.20	2	1,842	0.11%
2023/02/07	0	0.00	1	65.60	66.10	-1	1,750	-0.06%
2023/02/02	0	0.00	1	66.60	66.70	-1	1,712	-0.06%
2023/02/01	3	65.70	2	65.80	65.00	1	1,717	0.06%
2023/01/31	0	0.00	1	65.20	65.50	-1	1,693	-0.06%
2023/01/30	3	65.40	0	0.00	65.40	3	1,680	0.18%
2023/01/13	0	0.00	1	62.00	61.90	-1	1,616	-0.06%
2023/01/12	0	0.00	7	62.80	61.60	-7	1,641	-0.43%
2023/01/11	0	0.00	1	63.00	63.40	-1	1,659	-0.06%
2023/01/09	4	62.20	5	62.08	62.20	-1	1,700	-0.06%
2023/01/06	1	61.00	7	61.00	61.60	-6	1,698	-0.35%
2023/01/05	2	60.55	1	60.50	60.30	1	1,698	0.06%
2022/12/27	0	57.60	0	0.00	57.20	0	1,781	0.00%
2022/12/23	0	0.00	1	57.10	57.60	-1	1,800	-0.06%
2022/12/21	0	0.00	0.2	58.20	57.80	-0.2	1,802	-0.01%
2022/12/19	1	58.90	0	0.00	59.20	1	1,817	0.06%
2022/12/15	0	0.00	10	60.03	60.60	-10	1,814	-0.55%
2022/12/12	2	59.10	1	60.00	60.40	1	1,812	0.06%
2022/12/07	4	59.75	0	0.00	59.00	4	1,858	0.22%
2022/12/06	0	0.00	1	61.10	61.00	-1	1,833	-0.05%
2022/12/05	3	63.00	1	63.70	63.70	2	1,806	0.11%
2022/12/02	3	62.80	0	0.00	62.90	3	1,793	0.17%
2022/12/01	1	62.20	0	0.00	62.00	1	1,789	0.06%
2022/11/30	11	61.89	0	0.00	61.70	11	1,787	0.62%
2022/11/29	1	61.20	0	0.00	61.40	1	1,787	0.06%
2022/11/28	0	0.00	7	62.50	61.80	-7	1,775	-0.39%
2022/11/25	2	64.00	13	63.48	62.50	-11	1,766	-0.62%
2022/11/22	12	62.97	0	0.00	62.40	12	1,746	0.69%
2022/11/21	2	64.95	8	63.10	63.20	-6	1,742	-0.34%
2022/11/18	1	64.50	1	64.70	64.30	0	1,716	0.00%
2022/11/17	7	63.99	2	64.35	64.40	5	1,650	0.30%
2022/11/16	5	61.40	0.1	64.00	63.30	4.9	1,535	0.32%
2022/11/15	10	60.75	5	59.90	60.40	5	1,402	0.36%
2022/11/11	0	0.00	5	56.90	58.10	-5	1,348	-0.37%
2022/11/07	5	55.60	0	0.00	56.60	5	1,359	0.37%
2022/11/01	0	0.00	1	54.30	54.10	-1	1,363	-0.07%
2022/10/31	1	53.80	2	53.85	53.90	-1	1,375	-0.07%
2022/10/28	2	53.55	0	0.00	52.80	2	1,370	0.15%
2022/10/27	0	0.00	1	56.20	56.50	-1	1,321	-0.08%
2022/10/20	1	58.20	0	0.00	58.10	1	1,309	0.08%
2022/10/19	0	0.00	1	59.10	58.70	-1	1,290	-0.08%
2022/10/18	1	59.50	5	59.62	59.60	-4	1,267	-0.32%
2022/10/17	1	55.10	0	0.00	58.10	1	1,237	0.08%
2022/10/14	0	0.00	1	57.00	56.50	-1	1,257	-0.08%
2022/10/13	0	0.00	1	54.50	54.50	-1	1,303	-0.08%
2022/10/12	5	57.32	0	0.00	56.80	5	1,290	0.39%
2022/10/07	1	56.30	1	56.50	56.50	0	1,265	0.00%
2022/10/05	0	0.00	1	53.80	53.30	-1	1,241	-0.08%
2022/10/04	2	53.20	0	0.00	53.40	2	1,238	0.16%
2022/10/03	0	0.00	3	51.90	51.90	-3	1,239	-0.24%
2022/09/30	3	51.00	0	0.00	51.90	3	1,261	0.24%
2022/09/27	0	0.00	10	52.70	53.80	-10	1,271	-0.79%
2022/09/21	1	59.30	0	0.00	58.80	1	1,301	0.08%
2022/09/15	0.1	61.80	0	0.00	61.60	0.1	1,346	0.01%
2022/09/14	0	0.00	6.1	59.69	60.80	-6.1	1,361	-0.45%
2022/09/13	2	60.70	0.1	60.70	60.50	1.9	1,380	0.14%
2022/09/12	5	59.78	0	0.00	60.00	5	1,423	0.35%
2022/09/08	0	0.00	0.1	59.10	59.10	-0.1	1,449	-0.01%
2022/09/07	1	57.50	0	0.00	57.30	1	1,466	0.07%
2022/09/06	1.1	59.22	0	0.00	58.00	1.1	1,536	0.07%
2022/08/31	0	0.00	0.1	61.00	61.10	-0.1	1,543	-0.01%
2022/08/25	0	0.00	38.1	60.91	61.10	-38.1	1,568	-2.43%
2022/08/19	2	61.30	0	0.00	61.40	2	1,667	0.12%
2022/08/18	3	59.90	1	59.90	60.00	2	1,661	0.12%
2022/08/16	35	60.08	1	59.90	60.10	34	1,654	2.06%
2022/08/15	0	0.00	1	60.10	60.00	-1	1,648	-0.06%
2022/08/12	3	58.83	0.1	59.40	59.20	2.9	1,639	0.18%
2022/08/10	1	57.20	1	57.00	57.20	0	1,634	0.00%
2022/08/09	1	57.80	0	0.00	57.50	1	1,645	0.06%
2022/08/05	2	58.20	0	0.00	58.40	2	1,660	0.12%
2022/08/03	2	57.10	0	0.00	56.70	2	1,654	0.12%
2022/08/02	0	0.00	3	57.30	56.90	-3	1,664	-0.18%
2022/07/27	1	58.30	1	57.60	58.30	0	1,679	0.00%
2022/07/22	1	60.00	0	0.00	59.70	1	1,681	0.06%
2022/07/21	4	58.60	0.2	59.30	59.10	3.8	1,696	0.22%
2022/07/20	1	62.90	3	63.40	62.80	-2	1,656	-0.12%
2022/07/18	4	62.35	4	62.28	62.00	0	1,627	0.00%
2022/07/15	0	0.00	2	61.20	61.40	-2	1,641	-0.12%
2022/07/12	1	58.40	0	0.00	58.30	1	1,678	0.06%
2022/07/07	1	57.90	0	0.00	58.40	1	1,770	0.06%
2022/07/05	3	57.60	0	0.00	57.60	3	1,877	0.16%
2022/07/01	3	57.40	9	59.00	56.80	-6	1,900	-0.32%
2022/06/30	0	0.00	1	60.10	60.10	-1	1,886	-0.05%
2022/06/29	2	62.00	1	62.00	62.00	1	1,894	0.05%
2022/06/27	4	62.18	0	0.00	63.30	4	1,906	0.21%
2022/06/24	0	0.00	1	60.70	60.60	-1	1,908	-0.05%
2022/06/22	0.1	61.30	2	60.10	60.50	-1.9	1,992	-0.10%
2022/06/21	2	63.90	0	0.00	64.00	2	2,001	0.10%
2022/06/20	6	66.10	6	64.83	63.60	0	2,022	0.00%
2022/06/17	4	68.33	0	0.00	68.40	4	1,993	0.20%
2022/06/16	0	0.00	2	69.70	69.70	-2	1,997	-0.10%
2022/06/15	1	72.40	1	73.20	71.60	0	2,020	0.00%
2022/06/09	1	72.80	0	0.00	72.60	1	2,283	0.04%
2022/06/08	1.3	73.04	0	0.00	72.60	1.3	2,304	0.06%
2022/06/01	0	0.00	1	76.20	75.90	-1	2,666	-0.04%
2022/05/31	4	75.78	4	75.95	75.90	0	2,807	0.00%
2022/05/18	1	73.00	0	0.00	73.20	1	6,231	0.02%
2022/05/13	0	0.00	3	70.27	70.40	-3	6,822	-0.04%
2022/05/05	0	0.00	1	73.50	73.00	-1	7,140	-0.01%
2022/05/04	1	72.10	0	0.00	71.90	1	7,148	0.01%
2022/05/03	0	0.00	3	70.60	71.90	-3	7,163	-0.04%
2022/04/29	3	71.10	8	71.51	70.60	-5	7,191	-0.07%
2022/04/28	0	0.00	1	70.50	69.90	-1	7,213	-0.01%
2022/04/27	1	68.80	1	69.60	70.00	0	7,222	0.00%
2022/04/26	1	72.00	0	0.00	71.90	1	7,202	0.01%
2022/04/25	0	0.00	1	71.70	71.70	-1	7,203	-0.01%
2022/04/22	1	74.40	0	0.00	74.40	1	7,188	0.01%
2022/04/21	8	74.80	1	75.30	75.30	7	7,216	0.10%
2022/04/20	1	73.50	0	0.00	73.60	1	7,218	0.01%
2022/04/19	1	72.20	1	72.70	72.00	0	7,198	0.00%
2022/04/14	3	75.63	3	75.13	74.50	0	7,228	0.00%
2022/04/13	2	77.70	0	0.00	77.20	2	7,182	0.03%
2022/04/12	0	0.00	2	77.45	76.80	-2	7,205	-0.03%
2022/04/11	5.1	80.79	0	0.00	79.20	5.1	7,203	0.07%
2022/04/08	2	84.20	1	85.00	84.50	1	7,163	0.01%
2022/04/06	0	0.00	1	87.00	87.10	-1	7,467	-0.01%
2022/03/31	1	84.30	2	84.30	84.50	-1	7,511	-0.01%
2022/03/30	0	0.00	5	84.40	84.60	-5	7,549	-0.07%
2022/03/29	0	0.00	1	85.10	83.70	-1	7,600	-0.01%
2022/03/28	0	0.00	10	84.40	84.60	-10	7,748	-0.13%
2022/03/25	1.1	84.15	0	0.00	84.60	1.1	7,780	0.01%
2022/03/22	0	0.00	2	87.80	88.00	-2	7,775	-0.03%
2022/03/18	1	87.00	0	0.00	87.70	1	7,832	0.01%
2022/03/17	0	0.00	2	87.05	88.00	-2	7,914	-0.03%
2022/03/16	53.1	86.62	52	84.70	84.10	1.1	7,882	0.01%
2022/03/15	18.1	87.55	12	85.42	85.10	6.1	7,841	0.08%
2022/03/14	10.2	88.89	14	88.56	88.70	-3.8	7,888	-0.05%
2022/03/10	1	91.10	1	91.00	90.90	0	8,219	0.00%
2022/03/09	1.1	89.20	0	0.00	88.90	1.1	8,380	0.01%
2022/03/08	0	0.00	5	88.96	88.60	-5	8,716	-0.06%
2022/03/07	16.1	91.03	9	91.16	90.50	7.1	8,633	0.08%
2022/03/04	6	96.12	9	96.24	94.80	-3	8,523	-0.04%
2022/03/03	16	98.95	25	99.03	97.60	-9	8,465	-0.11%
2022/03/02	3	94.73	4	97.23	97.40	-1	8,222	-0.01%
2022/03/01	6	95.90	44	95.10	95.90	-38	8,276	-0.46%
2022/02/25	7	94.57	6	95.02	92.90	1	8,347	0.01%
2022/02/24	54	94.25	25	95.32	92.30	29	9,000	0.32%
2022/02/23	21	97.93	16	97.54	99.50	5	9,172	0.05%
2022/02/22	36.1	97.48	23	97.76	96.40	13.1	9,004	0.14%
2022/02/21	32.1	99.60	15	99.66	96.50	17.1	8,632	0.20%
2022/02/18	14.1	94.87	26.4	95.51	99.00	-12.3	8,050	-0.15%
2022/02/17	34	92.01	39	93.55	91.30	-5	7,466	-0.07%
2022/02/16	0	0.00	1.1	90.99	91.10	-1.1	7,066	-0.02%
2022/02/15	3	89.27	0	0.00	88.60	3	6,951	0.04%
2022/02/14	0	0.00	2	87.90	89.60	-2	6,975	-0.03%
2022/02/11	1	90.20	0	0.00	90.40	1	7,188	0.01%
2022/02/10	4	90.38	4.1	89.41	91.10	-0.1	7,243	0.00%
2022/02/09	0	0.00	1	87.70	87.50	-1	7,122	-0.01%
2022/02/07	0	0.00	2	85.80	86.20	-2	7,231	-0.03%
2022/01/25	0	0.00	1	82.20	83.10	-1	7,448	-0.01%
2022/01/21	1	82.50	0	0.00	82.50	1	7,481	0.01%
2022/01/19	0.1	85.80	1	86.00	85.50	-0.9	7,561	-0.01%
2022/01/17	0	0.00	0	85.80	85.80	0	7,646	0.00%
2022/01/14	0	0.00	1	85.30	85.20	-1	7,699	-0.01%
2022/01/12	0.1	87.20	0	0.00	86.70	0.1	7,753	0.00%
2022/01/11	0	0.00	15	87.13	87.20	-15	7,782	-0.19%
2022/01/10	1	87.40	0	0.00	87.30	1	7,779	0.01%
2022/01/07	0	0.00	7	87.63	87.30	-7	7,777	-0.09%
2022/01/06	1	88.20	1	88.30	88.60	0	7,784	0.00%
2022/01/05	0.1	88.82	2	88.80	88.80	-1.9	7,829	-0.02%
2022/01/04	3.1	90.15	0	0.00	90.00	3.1	7,859	0.04%
2022/01/03	16	91.08	1	90.80	90.70	15	7,850	0.19%
2021/12/30	9	94.12	6	94.05	92.30	3	7,850	0.04%
2021/12/29	2	91.50	0	0.00	92.20	2	7,623	0.03%
2021/12/28	0	0.00	2.2	91.33	90.80	-2.2	7,647	-0.03%
2021/12/27	0	0.00	3.2	91.15	91.40	-3.2	7,735	-0.04%
2021/12/24	3	91.47	12	90.79	90.50	-9	7,746	-0.12%
2021/12/23	1	90.50	0	0.00	91.20	1	7,729	0.01%
2021/12/22	5	91.56	16	92.12	90.80	-11	7,722	-0.14%
2021/12/21	1	90.50	1	89.90	89.90	0	7,577	0.00%
2021/12/20	0.1	88.80	0	0.00	89.10	0.1	7,536	0.00%
2021/12/17	2	89.50	1	89.50	88.70	1	7,532	0.01%
2021/12/16	2	90.70	2	92.50	90.60	0	7,493	0.00%
2021/12/15	2	91.05	2	90.95	91.50	0	7,462	0.00%
2021/12/14	0	0.00	2	91.10	89.90	-2	7,493	-0.03%
2021/12/13	7	91.97	3.4	92.74	92.50	3.7	7,481	0.05%
2021/12/10	6	90.00	1	90.60	89.70	5	7,416	0.07%
2021/12/09	3	91.43	1	92.20	90.20	2	7,403	0.03%
2021/12/08	4	93.68	64	93.99	92.80	-60	7,361	-0.82%
2021/12/07	64	93.28	77	93.29	92.80	-13	7,303	-0.18%
2021/12/06	5	93.76	11.1	93.37	92.20	-6.1	7,190	-0.08%
2021/12/03	0	0.00	11	91.84	93.00	-11	7,046	-0.16%
2021/12/02	8	90.78	17.3	91.04	89.40	-9.3	6,963	-0.13%
2021/12/01	2	86.15	1	85.50	86.70	1	6,686	0.01%
2021/11/30	4	86.10	5	86.48	86.10	-1	6,719	-0.01%
2021/11/29	1.1	84.04	0	0.00	84.80	1.1	6,857	0.02%
2021/11/26	12	87.18	0	0.00	86.10	12	6,968	0.17%
2021/11/25	6	90.88	10	90.90	88.90	-4	6,921	-0.06%
2021/11/24	12	91.78	1	92.50	92.90	11	6,804	0.16%
2021/11/23	25.2	95.07	51	94.42	91.80	-25.8	6,712	-0.38%
2021/11/22	3	90.63	18.5	92.35	94.00	-15.5	5,995	-0.26%
2021/11/19	4	87.10	1	87.30	85.50	3	5,554	0.05%
2021/11/18	3	87.80	2	88.35	88.50	1	5,632	0.02%
2021/11/17	1	84.60	7	86.31	86.80	-6	5,574	-0.11%
2021/11/16	4	84.33	4	85.15	84.10	0	5,597	0.00%
2021/11/15	1	81.90	6	81.40	82.00	-5	5,590	-0.09%
2021/11/12	7.1	80.90	1	80.70	80.70	6.1	5,813	0.10%
2021/11/11	1	80.91	3	81.03	80.70	-2	6,027	-0.03%
2021/11/10	28	80.50	25	80.66	81.30	3	6,310	0.05%
2021/11/09	35.1	86.13	8	86.91	86.10	27.1	6,547	0.41%
2021/11/08	1	85.40	1	85.30	85.20	0	6,623	0.00%
2021/11/05	2	84.80	6	84.20	83.80	-4	6,975	-0.06%
2021/11/04	83	86.44	80.1	85.14	85.40	2.9	7,119	0.04%
2021/11/03	0.1	87.00	4	84.38	86.80	-3.9	7,183	-0.05%
2021/11/02	2	82.40	13	81.90	81.90	-11	7,209	-0.15%
2021/11/01	1	84.10	1	84.00	83.80	0	7,864	0.00%
2021/10/28	0	0.00	3	83.10	83.80	-3	8,052	-0.04%
2021/10/27	1	81.40	9	82.66	82.70	-8	8,166	-0.10%
2021/10/26	3	81.40	2	82.00	80.80	1	8,183	0.01%
2021/10/22	2	81.05	1	81.30	81.60	1	8,440	0.01%
2021/10/21	8	82.05	2	82.05	79.60	6	8,607	0.07%
2021/10/20	0	0.00	1	78.90	79.70	-1	8,725	-0.01%
2021/10/19	0	0.00	1	79.40	78.90	-1	9,011	-0.01%
2021/10/18	1	77.40	0	0.00	77.50	1	9,426	0.01%
2021/10/15	0	0.00	1	78.00	77.30	-1	9,732	-0.01%
2021/10/14	0	0.00	1	75.00	76.30	-1	9,923	-0.01%
2021/10/13	5.1	77.86	0	0.00	74.80	5.1	10,017	0.05%
2021/10/12	1	81.60	2	79.15	78.20	-1	10,175	-0.01%
2021/10/07	0	0.00	1	80.20	80.00	-1	10,583	-0.01%
2021/10/06	2	77.40	1	78.60	77.10	1	10,983	0.01%
2021/10/05	0	0.00	1	74.40	78.20	-1	11,295	-0.01%
2021/10/04	4.1	76.29	6	75.52	74.20	-1.9	11,500	-0.02%
2021/10/01	1.1	79.98	0	0.00	77.70	1.1	11,719	0.01%
2021/09/29	3.1	80.45	8	80.20	80.10	-4.9	13,629	-0.04%
2021/09/28	1	82.50	0	0.00	82.80	1	13,816	0.01%
2021/09/27	0	0.00	1	83.90	83.90	-1	14,240	-0.01%
2021/09/24	0	0.00	1	83.20	83.10	-1	14,706	-0.01%
2021/09/23	2	82.80	2	83.45	83.20	0	15,148	0.00%
2021/09/22	2.1	82.66	2	82.30	82.20	0.1	16,067	0.00%
2021/09/17	4	82.53	2	83.55	84.60	2	17,122	0.01%
2021/09/16	1	83.80	0.1	83.60	82.00	0.9	17,581	0.01%
2021/09/15	1	84.50	3	83.77	83.60	-2	17,732	-0.01%
2021/09/14	1	85.50	1	85.40	85.10	0	18,149	0.00%
2021/09/13	1	86.90	0	0.00	85.70	1	18,268	0.01%
2021/09/10	1	86.10	11	86.30	87.30	-10	18,417	-0.05%
2021/09/09	1.1	84.87	3	84.17	85.40	-1.9	18,454	-0.01%
2021/09/08	14	84.85	4	84.85	84.00	10	18,513	0.05%
2021/09/07	4.1	84.78	43	85.02	83.90	-38.9	18,598	-0.21%
2021/09/06	6.1	87.21	4	86.88	85.90	2.1	18,756	0.01%
2021/09/03	5	89.58	2	89.25	88.90	3	18,862	0.02%
2021/09/02	12	90.55	3	91.37	89.30	9	18,925	0.05%
2021/09/01	40	90.42	4.1	90.01	91.70	35.9	18,883	0.19%
2021/08/31	2	87.90	2	88.35	87.80	0	18,824	0.00%
2021/08/30	5	88.42	1	87.60	87.60	4	18,995	0.02%
2021/08/27	8	88.45	2	88.35	88.30	6	19,293	0.03%
2021/08/26	11	88.71	9	89.42	88.30	2	19,414	0.01%
2021/08/25	10	89.39	9	88.97	89.20	1	19,628	0.01%
2021/08/24	1.1	88.01	8	87.94	88.00	-6.9	20,161	-0.03%
2021/08/23	1	90.90	6	90.47	91.30	-5	20,234	-0.02%
2021/08/20	10.3	88.93	19	90.30	88.40	-8.8	20,512	-0.04%
2021/08/19	39	90.63	17	91.26	89.10	22	20,767	0.11%
2021/08/18	13	88.12	21	88.56	93.90	-8	21,357	-0.04%
2021/08/17	10	87.85	15	89.17	87.50	-5	21,851	-0.02%
2021/08/16	14.1	89.62	12	89.21	90.00	2.1	22,124	0.01%
2021/08/13	34.2	92.95	29	91.79	88.70	5.2	22,087	0.02%
2021/08/12	2	98.25	1	97.90	97.40	1	21,933	0.00%
2021/08/11	8.1	99.61	18	99.23	99.40	-10	22,359	-0.04%
2021/08/10	3	109.50	0	0.00	106.00	3	22,218	0.01%
2021/08/09	1.1	114.68	4	113.75	110.50	-2.9	22,524	-0.01%
2021/08/06	10.1	118.25	2	120.25	117.50	8.1	22,912	0.04%
2021/08/05	15	121.80	9	124.28	119.00	6	23,304	0.03%
2021/08/04	2	116.50	7	117.71	119.00	-5	23,153	-0.02%
2021/08/03	8	114.50	3	114.17	115.00	5	23,457	0.02%
2021/08/02	6	115.08	3.1	114.37	115.50	2.9	24,052	0.01%
2021/07/30	1	110.00	2	110.50	109.00	-1	24,523	0.00%
2021/07/29	7	110.00	7	110.93	111.50	0	25,113	0.00%
2021/07/28	7	108.36	17.2	110.64	108.00	-10.2	25,710	-0.04%
2021/07/27	2	117.00	0	0.00	115.00	2	26,625	0.01%
2021/07/26	4	119.13	77	119.49	121.00	-73	27,900	-0.26%
2021/07/23	3.4	116.88	10	117.10	117.00	-6.6	28,578	-0.02%
2021/07/22	20	119.48	34	118.66	120.00	-14	28,908	-0.05%
2021/07/21	18	113.25	12	115.13	111.50	6	29,083	0.02%
2021/07/20	8	116.38	8	117.63	115.50	0	29,793	0.00%
2021/07/19	4	117.88	6	118.00	118.00	-2	30,267	-0.01%
2021/07/16	12	122.17	11	121.00	120.00	1	31,287	0.00%
2021/07/15	8	118.69	4	118.13	119.50	4	32,162	0.01%
2021/07/14	11	120.41	13	119.38	118.50	-2	32,502	-0.01%
2021/07/13	15	123.87	12	122.50	118.00	3	32,438	0.01%
2021/07/12	8	123.88	3	125.00	122.00	5	32,200	0.02%
2021/07/09	16	122.91	1	124.00	123.00	15	31,895	0.05%
2021/07/08	3	125.67	6	126.42	126.00	-3	31,793	-0.01%
2021/07/07	29	127.86	38	128.12	125.50	-9	31,619	-0.03%
2021/07/06	86	125.47	117	125.28	124.50	-31	30,890	-0.10%	大賣/
2021/07/05	0	0.00	20.5	123.00	123.00	-20.5	29,864	-0.07%
2021/07/02	23	110.35	19.1	110.54	112.00	4	29,796	0.01%
2021/07/01	15.1	111.16	37	111.26	106.50	-22	29,695	-0.07%
2021/06/30	53	110.38	27.1	109.86	111.50	25.9	29,394	0.09%
2021/06/29	48	112.06	60	112.90	109.50	-12	29,078	-0.04%
2021/06/28	106.1	107.58	124.2	106.85	110.50	-18.1	28,318	-0.06%	大買/大賣/
2021/06/25	79.2	102.03	44	102.74	101.00	35.2	27,372	0.13%
2021/06/24	37	99.67	32	99.04	98.60	5	27,047	0.02%
2021/06/23	94	100.41	39	101.35	100.50	55	26,874	0.20%
2021/06/22	6	96.30	1	95.80	94.00	5	26,459	0.02%
2021/06/21	125	97.15	46	97.33	96.30	79	26,334	0.30%	大買/
2021/06/18	1	101.00	9	100.39	100.00	-8	26,205	-0.03%
2021/06/17	3	100.03	8	99.60	101.50	-5	26,145	-0.02%
2021/06/16	26	100.33	7	99.11	99.00	19	26,121	0.07%
2021/06/15	0	0.00	108	101.71	102.00	-108	26,036	-0.41%	大賣/鉅額交易
2021/06/11	14	100.44	2	100.35	97.70	12	25,849	0.05%
2021/06/10	201	100.05	1	99.60	99.50	200	25,768	0.78%	大買/鉅額交易
2021/06/09	1	100.50	0	0.00	100.00	1	25,680	0.00%
2021/06/08	12	99.56	2	100.50	99.60	10	25,628	0.04%
2021/06/07	5.1	99.73	24	100.67	99.60	-18.9	25,567	-0.07%
2021/06/04	17.1	103.14	23	103.93	102.00	-5.9	25,445	-0.02%
2021/06/03	11	101.05	8	101.13	101.50	3	25,198	0.01%
2021/06/02	24	102.79	11	101.66	100.50	13	25,134	0.05%
2021/06/01	56	106.92	40	106.95	105.00	16	24,904	0.06%
2021/05/31	13	101.85	12	100.92	102.50	1	24,371	0.00%
2021/05/28	7	102.64	9	102.39	101.00	-2	24,291	-0.01%
2021/05/27	25	100.19	31	99.81	98.80	-6	24,169	-0.02%
2021/05/26	86.1	100.84	69.2	100.16	98.20	16.9	23,954	0.07%
2021/05/25	25	100.03	67.1	98.89	102.00	-42.1	23,566	-0.18%
2021/05/24	9	90.22	49	91.20	93.00	-40	23,702	-0.17%
2021/05/21	4	87.10	9	88.12	87.50	-5	23,717	-0.02%
2021/05/20	51	85.85	14	85.93	85.50	37	23,725	0.16%
2021/05/19	76	88.54	40	88.53	89.60	36	23,864	0.15%
2021/05/18	9	83.18	8	84.31	85.30	1	23,558	0.00%
2021/05/17	5.3	83.88	12	81.80	77.60	-6.7	23,441	-0.03%
2021/05/14	20	87.68	32	87.82	86.00	-12	22,999	-0.05%
2021/05/13	29	85.13	28	85.53	84.10	1	22,681	0.00%
2021/05/12	19.1	91.22	6	87.33	86.50	13.1	22,141	0.06%
2021/05/11	27.1	98.16	19.1	96.90	95.90	8	21,576	0.04%
2021/05/10	36	112.49	39	112.45	106.50	-3	21,130	-0.01%
2021/05/07	17	109.06	22	108.73	111.50	-5	20,493	-0.02%
2021/05/06	48	104.65	32	104.55	103.00	16	19,876	0.08%
2021/05/05	30.1	107.70	53	105.47	102.50	-23	19,284	-0.12%
2021/05/04	134	117.60	89	117.47	113.00	45	18,703	0.24%	大買/
2021/05/03	67	125.59	68	125.29	121.00	-1	17,606	-0.01%
2021/04/29	25	117.64	67.2	116.40	121.00	-42.2	16,150	-0.26%
2021/04/28	30.2	114.62	44.5	112.00	110.00	-14.3	15,344	-0.09%
2021/04/27	18.1	111.39	19	110.53	109.50	-1	14,764	-0.01%
2021/04/26	48	111.05	25.1	111.52	113.50	23	14,185	0.16%
2021/04/23	24	99.58	49	100.24	103.50	-25	13,245	-0.19%
2021/04/22	104.3	99.50	105	99.20	94.50	-0.8	12,648	-0.01%	大買/大賣/
2021/04/21	18.3	96.21	46.3	96.42	99.10	-28	11,610	-0.24%
2021/04/20	24	89.59	24	90.40	90.10	0	10,594	0.00%
2021/04/19	24	86.95	33	87.45	88.30	-9	10,250	-0.09%
2021/04/16	1	86.60	12	86.48	86.70	-11	10,423	-0.11%
2021/04/15	13	82.37	12	83.31	83.50	1	10,278	0.01%
2021/04/14	6.1	82.16	14	81.47	81.80	-8	10,284	-0.08%
2021/04/13	4.1	86.09	1	87.60	84.30	3.1	10,193	0.03%
2021/04/12	0.1	85.20	1	85.80	85.30	-0.9	10,101	-0.01%
2021/04/09	1	86.40	4	85.58	85.90	-3	10,100	-0.03%
2021/04/08	11	85.72	2	85.60	85.30	9	10,032	0.09%
2021/04/07	11	88.50	15	89.75	87.00	-4	9,930	-0.04%
2021/04/06	14	87.69	3	87.43	87.10	11	9,735	0.11%
2021/04/01	6	86.15	5	86.20	85.90	1	9,868	0.01%
2021/03/31	1	86.00	36	86.47	85.80	-35	9,824	-0.36%
2021/03/30	13	84.62	6	85.20	85.00	7	9,816	0.07%
2021/03/29	2	84.90	5	83.92	84.80	-3	9,775	-0.03%
2021/03/26	0	0.00	10	81.20	81.60	-10	9,679	-0.10%
2021/03/25	6	81.33	5	81.16	80.40	1	9,733	0.01%
2021/03/24	1	80.20	0	0.00	80.40	1	9,763	0.01%
2021/03/23	4	81.93	0	0.00	80.30	4	9,824	0.04%
2021/03/22	3	80.50	0	0.00	81.00	3	9,870	0.03%
2021/03/19	39	81.59	0	0.00	81.20	39	10,119	0.39%
2021/03/18	16	83.27	16	82.72	82.70	0	10,185	0.00%
2021/03/17	10	82.62	25	83.25	82.30	-15	10,369	-0.14%
2021/03/16	0	0.00	1	83.50	83.10	-1	10,539	-0.01%
2021/03/15	0	0.00	1	81.30	81.30	-1	10,764	-0.01%
2021/03/12	1	83.20	7	81.97	82.00	-6	10,952	-0.05%
2021/03/11	3	82.07	7	82.14	82.50	-4	11,268	-0.04%
2021/03/10	1	82.00	31	82.09	80.70	-30	11,828	-0.25%
2021/03/09	4	80.43	1	80.60	81.50	3	12,144	0.02%
2021/03/08	1	81.00	12	82.20	79.80	-11	13,341	-0.08%
2021/03/05	2.4	79.69	9	79.97	79.00	-6.6	13,843	-0.05%
2021/03/04	10	82.05	4	80.48	80.30	6	13,814	0.04%
2021/03/03	13	81.09	17	82.03	82.00	-4	13,763	-0.03%
2021/03/02	16	84.79	23	86.87	83.50	-7	13,673	-0.05%
2021/02/26	2.1	85.37	2	86.45	86.30	0.1	13,470	0.00%
2021/02/25	33	88.12	33	88.40	86.10	0	13,406	0.00%
2021/02/24	41	90.16	36	88.96	87.80	5	13,151	0.04%
2021/02/23	64.1	83.12	30	85.08	86.70	34.1	12,341	0.28%
2021/02/22	4	83.20	13	82.47	82.00	-9	11,843	-0.08%
2021/02/19	29	80.22	45	79.96	79.60	-16	11,600	-0.14%
2021/02/18	23	77.51	7	76.84	77.50	16	11,299	0.14%
2021/02/17	8	73.99	11	74.25	75.20	-3	11,009	-0.03%
2021/02/05	0	0.00	3	72.73	72.90	-3	10,869	-0.03%
2021/02/04	7	73.94	9	73.41	73.00	-2	10,839	-0.02%
2021/02/03	0	0.00	17	72.06	71.50	-17	10,674	-0.16%
2021/02/02	0	0.00	1	71.30	71.30	-1	10,735	-0.01%
2021/01/29	1	70.50	1	69.50	69.50	0	10,757	0.00%
2021/01/28	5	70.90	0	0.00	70.10	5	10,723	0.05%
2021/01/27	6	71.82	5	71.80	71.70	1	10,696	0.01%
2021/01/26	2	72.25	5	72.44	72.40	-3	10,631	-0.03%
2021/01/25	0	0.00	1	71.70	72.30	-1	10,523	-0.01%
2021/01/22	1	70.10	1	70.40	70.80	0	10,449	0.00%
2021/01/21	1	69.90	1	70.20	69.00	0	10,419	0.00%
2021/01/20	2	69.95	10	69.30	69.00	-8	10,366	-0.08%
2021/01/19	0	0.00	1	71.70	71.10	-1	10,298	-0.01%
2021/01/18	0	0.00	7	69.87	71.00	-7	10,260	-0.07%
2021/01/15	44	73.24	26	72.87	72.80	18	10,178	0.18%
2021/01/14	4	74.65	1	75.00	75.00	3	10,086	0.03%
2021/01/13	18	74.56	9	74.46	74.40	9	9,993	0.09%
2021/01/12	13	74.14	14	75.36	74.00	-1	9,929	-0.01%
2021/01/11	54	76.26	84	74.72	75.20	-30	9,768	-0.31%
2021/01/08	52	72.18	11	72.02	72.30	41	9,356	0.44%
2021/01/07	0	0.00	13	71.63	71.80	-13	9,348	-0.14%
2021/01/06	4	71.58	7	71.93	70.90	-3	9,419	-0.03%
2021/01/05	3	72.80	2	73.35	72.00	1	9,347	0.01%
2021/01/04	11	72.45	3.1	72.89	72.80	7.9	9,352	0.08%
2020/12/31	6.1	73.68	6	73.38	73.00	0.1	9,327	0.00%
2020/12/30	4	73.68	1	73.30	73.60	3	9,341	0.03%
2020/12/29	4	74.85	15	74.91	73.70	-11	9,427	-0.12%
2020/12/28	18	75.59	35	75.73	75.40	-17	9,278	-0.18%
2020/12/25	18	73.91	9	73.68	73.30	9	8,960	0.10%
2020/12/24	8	73.13	1	73.50	73.30	7	8,889	0.08%
2020/12/23	3	70.43	3	71.23	72.10	0	8,725	0.00%
2020/12/22	1	71.60	6	70.82	68.90	-5	8,637	-0.06%
2020/12/21	3	71.37	47	71.08	71.20	-44	8,554	-0.51%
2020/12/18	42	70.55	5	71.04	70.50	37	8,478	0.44%
2020/12/17	2	71.75	2	71.65	71.70	0	8,411	0.00%
2020/12/16	3	71.57	6	71.18	71.10	-3	8,352	-0.04%
2020/12/15	37	70.89	37	70.09	69.70	0	8,300	0.00%
2020/12/14	11	75.64	3	75.30	74.90	8	8,106	0.10%
2020/12/11	8	75.33	7	74.31	75.10	1	8,011	0.01%
2020/12/10	11	76.35	15	75.45	74.70	-4	7,749	-0.05%
2020/12/09	38	76.91	21.1	76.37	76.30	16.9	7,503	0.23%
2020/12/08	11	74.54	2	74.15	75.00	9	7,138	0.13%
2020/12/07	2	75.45	21	74.39	74.50	-19	6,914	-0.27%
2020/12/04	53	75.60	20	74.88	74.30	33	6,522	0.51%
2020/12/03	18	72.73	42	71.96	72.20	-24	5,881	-0.41%
2020/12/02	85	70.85	46.1	71.10	72.70	38.9	5,464	0.71%
2020/12/01	44	63.94	40	65.42	67.10	4	4,158	0.10%
2020/11/30	4	61.80	14	61.72	61.00	-10	3,549	-0.28%
2020/11/27	4	61.88	2	62.00	61.40	2	3,496	0.06%
2020/11/26	2	61.10	3	60.10	61.30	-1	3,410	-0.03%
2020/11/25	1	60.40	12	60.57	59.40	-11	3,310	-0.33%
2020/11/24	5	61.56	9	60.50	60.50	-4	3,242	-0.12%
2020/11/23	11	61.23	4	60.65	61.00	7	3,131	0.22%
2020/11/20	11	60.15	17	59.76	59.70	-6	3,028	-0.20%
2020/11/19	5	59.40	0	0.00	59.40	5	2,970	0.17%
2020/11/18	7	59.61	2	59.35	59.20	5	2,950	0.17%
2020/11/17	38	59.81	39	59.53	59.50	-1	2,927	-0.03%
2020/11/16	1	58.70	0	0.00	58.40	1	2,838	0.04%
2020/11/12	2	57.60	0	0.00	57.80	2	2,931	0.07%
2020/11/11	2	58.20	0	0.00	57.70	2	2,978	0.07%
2020/11/10	3	59.10	10	59.50	58.60	-7	2,951	-0.24%
2020/11/09	11	58.45	0	0.00	58.60	11	2,893	0.38%
2020/11/06	0	0.00	2	57.60	58.00	-2	2,928	-0.07%
2020/11/05	10	56.40	2	56.40	56.40	8	2,904	0.28%
2020/11/04	2	56.25	0	0.00	56.00	2	2,936	0.07%
2020/11/03	1	55.60	0	0.00	56.20	1	2,948	0.03%
2020/10/29	1	55.10	0	0.00	55.60	1	3,134	0.03%
2020/10/28	1	56.10	0	0.00	56.00	1	3,170	0.03%
2020/10/27	4	57.05	0	0.00	56.90	4	3,231	0.12%
2020/10/26	2	57.70	1	58.30	57.50	1	3,242	0.03%
2020/10/23	0	0.00	4	57.95	58.00	-4	3,258	-0.12%
2020/10/22	0	0.00	5	57.80	57.60	-5	3,335	-0.15%
2020/10/21	3	58.33	0	0.00	57.60	3	3,376	0.09%
2020/10/20	5	58.60	10	58.30	58.50	-5	3,452	-0.14%
2020/10/19	17	57.98	0	0.00	58.40	17	3,521	0.48%
2020/10/16	0	0.00	20	57.40	57.00	-20	3,537	-0.57%
2020/10/15	5	58.50	16	58.57	57.80	-11	3,566	-0.31%
2020/10/14	30	59.97	32	59.59	59.30	-2	3,564	-0.06%
2020/10/13	11	58.56	18	58.56	59.20	-7	3,506	-0.20%
2020/10/12	2	58.65	7	58.43	59.10	-5	3,571	-0.14%
2020/10/08	5	58.10	0	0.00	58.40	5	3,692	0.14%
2020/10/07	25	57.98	31	58.21	58.40	-6	3,725	-0.16%
2020/10/06	42	57.72	28	57.89	58.00	14	3,742	0.37%
2020/09/30	6	54.80	6	54.45	55.00	0	3,866	0.00%
2020/09/29	21	54.50	3	54.63	54.60	18	3,940	0.46%
2020/09/28	1	53.80	1	53.70	53.70	0	4,113	0.00%
2020/09/24	0	0.00	1	54.00	53.90	-1	4,291	-0.02%
2020/09/23	5	55.66	0	0.00	55.20	5	4,440	0.11%
2020/09/22	3	56.03	0	0.00	56.10	3	4,527	0.07%
2020/09/21	0	0.00	3	57.03	56.80	-3	4,535	-0.07%
2020/09/18	1	56.20	1	57.00	56.80	0	4,533	0.00%
2020/09/17	3	56.30	14	56.10	56.50	-11	4,496	-0.24%
2020/09/16	9	55.43	4	55.95	55.00	5	4,420	0.11%
2020/09/14	2	53.40	2	54.20	54.40	0	4,406	0.00%
2020/09/08	0	0.00	1	54.40	53.60	-1	4,520	-0.02%
2020/09/07	5	54.24	5	54.72	54.10	0	4,602	0.00%
2020/09/04	2.4	53.43	2	52.60	54.50	0.4	4,711	0.01%
2020/09/03	1	54.20	3	54.07	54.10	-2	4,775	-0.04%
2020/09/02	0	0.00	6	53.53	53.50	-6	5,075	-0.12%
2020/09/01	0	0.00	3	52.53	52.40	-3	5,193	-0.06%
2020/08/28	0	0.00	1	53.00	52.30	-1	5,587	-0.02%
2020/08/27	4	53.50	0	0.00	53.10	4	5,621	0.07%
2020/08/25	1	52.50	3	53.03	53.20	-2	5,665	-0.04%
2020/08/24	2	51.25	0	0.00	51.70	2	5,683	0.04%
2020/08/20	1	51.00	7	52.37	50.70	-6	5,776	-0.10%
2020/08/19	12	54.71	0	0.00	53.70	12	5,740	0.21%
2020/08/18	27	55.93	1	56.80	55.90	26	5,714	0.46%
2020/08/17	14	56.81	45	57.21	56.60	-31	6,043	-0.51%
2020/08/14	5	55.02	0	0.00	55.10	5	6,014	0.08%
2020/08/13	13	56.16	1	55.70	55.70	12	6,023	0.20%
2020/08/12	6	55.73	1	56.10	56.50	5	6,058	0.08%
2020/08/11	0	0.00	2	57.90	57.50	-2	6,016	-0.03%
2020/08/06	1	58.80	3	59.73	58.90	-2	6,229	-0.03%
2020/08/05	0	0.00	9	59.10	59.30	-9	6,444	-0.14%
2020/08/04	7	58.20	0	0.00	58.30	7	6,571	0.11%
2020/08/03	3	60.97	6	61.08	60.30	-3	6,585	-0.05%
2020/07/31	2	59.40	0	0.00	60.80	2	6,608	0.03%
2020/07/30	0	0.00	11	58.54	59.40	-11	6,614	-0.17%
2020/07/29	0	0.00	8	58.00	58.20	-8	6,730	-0.12%
2020/07/28	2	58.30	22	59.71	56.70	-20	6,793	-0.29%
2020/07/23	0	0.00	5	61.00	61.80	-5	6,936	-0.07%
2020/07/20	0	0.00	8	60.09	60.00	-8	7,406	-0.11%
2020/07/17	1	61.10	0	0.00	60.20	1	7,595	0.01%
2020/07/16	16	62.24	2	62.00	61.80	14	8,100	0.17%
2020/07/15	43	62.61	10	61.60	61.50	33	8,136	0.41%
2020/07/14	3	61.70	3	61.97	62.00	0	8,117	0.00%
2020/07/13	1	60.20	6	61.12	61.40	-5	8,128	-0.06%
2020/07/10	0	0.00	54	59.99	59.10	-54	8,262	-0.65%
2020/07/09	53	63.38	2	63.50	61.60	51	8,315	0.61%
2020/07/08	1	61.10	0	0.00	61.30	1	8,251	0.01%
2020/07/07	1	61.50	41	61.50	61.00	-40	8,337	-0.48%
2020/07/06	10	60.55	2	60.30	60.30	8	8,464	0.09%
2020/07/03	10	60.15	6	59.80	59.90	4	8,621	0.05%
2020/07/02	23	59.99	18	60.41	60.60	5	8,867	0.06%
2020/07/01	24	58.84	2	58.55	58.90	22	8,967	0.25%
2020/06/30	1	56.90	0	0.00	57.20	1	9,030	0.01%
2020/06/29	0	0.00	1	56.90	56.90	-1	9,208	-0.01%
2020/06/24	1	56.60	2	56.80	56.90	-1	9,421	-0.01%
2020/06/23	0	0.00	1	56.70	56.20	-1	9,645	-0.01%
2020/06/18	2	57.20	0	0.00	57.70	2	10,100	0.02%
2020/06/17	0	0.00	4	58.20	57.60	-4	10,167	-0.04%
2020/06/15	0	0.00	5	57.52	57.00	-5	10,527	-0.05%
2020/06/12	0	0.00	2	56.60	58.00	-2	10,878	-0.02%
2020/06/11	5	59.76	5	59.76	57.70	0	11,071	0.00%
2020/06/10	1	60.90	4	61.10	60.90	-3	11,061	-0.03%
2020/06/09	10	61.66	15	61.18	60.90	-5	11,172	-0.04%
2020/06/08	6	59.30	7	59.53	59.10	-1	11,054	-0.01%
2020/06/05	5	59.22	23	59.42	59.00	-18	11,014	-0.16%
2020/06/04	5	57.00	36	57.83	57.70	-31	10,924	-0.28%
2020/06/03	5	56.62	2	56.55	56.60	3	10,936	0.03%
2020/06/02	1	56.00	0	0.00	56.20	1	11,090	0.01%
2020/06/01	0	0.00	7	55.83	56.00	-7	11,311	-0.06%
2020/05/29	15	54.77	7	54.74	54.50	8	11,318	0.07%
2020/05/28	10	56.72	5	57.30	55.50	5	11,401	0.04%
2020/05/27	10	56.46	8	56.34	56.40	2	11,431	0.02%
2020/05/26	2	56.45	6	56.00	56.00	-4	11,554	-0.03%
2020/05/25	6	55.58	7	55.94	56.00	-1	11,550	-0.01%
2020/05/22	20	56.95	35	57.38	56.90	-15	11,550	-0.13%
2020/05/21	0	0.00	1	54.40	54.40	-1	11,267	-0.01%
2020/05/20	2	53.45	0	0.00	53.30	2	11,270	0.02%
2020/05/19	5	53.56	3	53.63	53.80	2	11,286	0.02%
2020/05/18	2	52.20	18	52.26	51.90	-16	11,323	-0.14%
2020/05/15	2	51.40	17	51.98	51.70	-15	11,448	-0.13%
2020/05/14	3	53.20	0	0.00	52.70	3	11,664	0.03%
2020/05/13	10	53.00	5	53.62	54.00	5	11,683	0.04%
2020/05/12	14	54.55	17	54.46	53.40	-3	11,704	-0.03%
2020/05/11	8	57.90	46	58.49	57.20	-38	11,743	-0.32%
2020/05/08	54	57.96	5	58.04	58.10	49	11,699	0.42%
2020/05/07	6	57.20	6	56.82	56.90	0	11,649	0.00%
2020/05/06	3	57.17	2	57.80	56.80	1	11,693	0.01%
2020/05/05	8	57.96	20	58.16	57.40	-12	11,743	-0.10%
2020/05/04	16	57.49	2	56.65	57.20	14	11,784	0.12%
2020/04/30	19	57.34	4	57.40	57.20	15	11,807	0.13%
2020/04/29	11	56.75	0	0.00	56.20	11	11,813	0.09%
2020/04/28	2	57.05	4	56.93	56.70	-2	11,869	-0.02%
2020/04/27	5	56.98	5	56.90	57.20	0	11,965	0.00%
2020/04/24	14	57.24	17	56.99	56.50	-3	11,927	-0.03%
2020/04/23	29	55.67	24	55.70	55.70	5	11,683	0.04%
2020/04/22	6	54.83	0	0.00	55.00	6	11,628	0.05%
2020/04/21	31	56.76	26	56.89	56.10	5	11,493	0.04%
2020/04/20	27	53.43	6	54.15	53.90	21	11,038	0.19%
2020/04/17	4	53.78	18	53.91	52.90	-14	11,337	-0.12%
2020/04/16	7	53.04	9	53.22	52.80	-2	11,336	-0.02%
2020/04/15	18	52.82	2	53.00	52.90	16	11,646	0.14%
2020/04/14	6	51.58	2	51.80	51.00	4	11,872	0.03%
2020/04/10	17	51.77	0	0.00	52.00	17	11,795	0.14%
2020/04/09	8	50.90	11	51.55	51.50	-3	11,748	-0.03%
2020/04/08	20	49.74	10	49.70	50.90	10	11,626	0.09%
2020/04/07	59	48.55	66	48.86	49.35	-7	11,433	-0.06%
2020/04/06	42	45.36	58	44.99	46.60	-16	11,170	-0.14%
2020/04/01	16	41.32	9	41.44	42.40	7	11,199	0.06%
2020/03/31	20	41.57	5	43.08	41.75	15	11,102	0.14%
2020/03/30	11	42.40	8	42.48	43.15	3	11,009	0.03%
2020/03/27	14	47.84	6	48.42	45.55	8	10,912	0.07%
2020/03/26	23	45.31	22	45.60	46.10	1	10,825	0.01%
2020/03/25	34	44.29	62	45.07	45.75	-28	10,848	-0.26%
2020/03/24	12	41.14	7	40.94	41.60	5	10,947	0.05%
2020/03/23	9	38.45	0	0.00	38.20	9	10,985	0.08%
2020/03/20	28	41.89	11	42.81	42.30	17	11,089	0.15%
2020/03/19	5	40.46	7	39.49	39.35	-2	11,195	-0.02%
2020/03/18	9	44.31	20	44.59	43.70	-11	11,306	-0.10%
2020/03/17	4	50.65	2	48.90	48.55	2	11,085	0.02%
2020/03/16	15	57.21	4	57.75	53.90	11	11,159	0.10%
2020/03/13	8	55.40	9	56.59	58.20	-1	11,342	-0.01%
2020/03/12	2	63.80	0	0.00	61.40	2	11,280	0.02%
2020/03/11	3	68.70	2	69.50	67.30	1	11,172	0.01%
2020/03/10	13	69.49	0	0.00	70.20	13	11,095	0.12%
2020/03/09	8	70.55	0	0.00	69.20	8	10,922	0.07%
2020/03/06	3.1	73.56	8	73.98	72.90	-4.9	10,766	-0.05%
2020/03/05	4	72.98	26	73.15	73.50	-22	10,585	-0.21%
2020/03/04	14	69.44	18	69.24	69.50	-4	10,336	-0.04%
2020/03/03	2	70.05	15	69.76	70.00	-13	10,290	-0.13%
2020/03/02	4	65.53	0	0.00	66.10	4	10,160	0.04%
2020/02/27	53	70.94	129	70.14	67.20	-76	10,060	-0.76%	大賣/
2020/02/26	1	71.50	10	71.80	71.50	-9	9,885	-0.09%
2020/02/25	10	71.35	16	70.89	72.30	-6	9,851	-0.06%
2020/02/24	13	72.08	0	0.00	71.70	13	9,777	0.13%
2020/02/21	18	71.97	18	72.00	71.70	0	9,756	0.00%
2020/02/20	73	72.45	9	72.40	72.30	64	9,761	0.66%
2020/02/19	0	0.00	13	71.67	71.70	-13	9,814	-0.13%
2020/02/18	8	72.65	2	72.60	71.30	6	9,716	0.06%
2020/02/17	22	76.57	16	76.34	74.20	6	9,582	0.06%
2020/02/14	0	0.00	2	75.70	75.80	-2	9,316	-0.02%
2020/02/13	23	75.64	2	74.70	74.50	21	9,360	0.22%
2020/02/12	3	75.80	21	76.05	75.20	-18	9,328	-0.19%
2020/02/11	4	73.60	2	74.00	73.90	2	9,049	0.02%
2020/02/10	0	0.00	2	72.65	72.20	-2	8,942	-0.02%
2020/02/07	3	72.63	10	72.72	72.20	-7	8,887	-0.08%
2020/02/06	17	74.42	0	0.00	74.60	17	8,852	0.19%
2020/02/05	10	73.24	7	73.83	74.00	3	8,722	0.03%
2020/02/04	3	71.93	2	71.85	71.90	1	8,541	0.01%
2020/02/03	5	69.14	5	69.54	71.60	0	8,433	0.00%
2020/01/31	8	71.06	1	71.20	70.70	7	8,262	0.08%
2020/01/30	4	69.98	18	71.68	69.00	-14	8,099	-0.17%
2020/01/20	2	75.85	6	76.22	76.00	-4	7,900	-0.05%
2020/01/17	3	75.57	9	76.07	75.10	-6	7,801	-0.08%
2020/01/16	17	75.15	18	74.38	74.90	-1	7,684	-0.01%
2020/01/15	20	74.46	21	74.63	74.20	-1	7,576	-0.01%
2020/01/14	3	75.43	3	75.77	75.90	0	7,470	0.00%
2020/01/13	43	74.39	24	74.67	76.00	19	7,378	0.26%
2020/01/10	4	72.75	6	71.92	73.00	-2	6,952	-0.03%
2020/01/09	21	72.29	26	72.57	71.20	-5	6,765	-0.07%
2020/01/08	14	70.79	21	71.32	71.40	-7	6,350	-0.11%
2020/01/07	6	68.25	2	67.35	69.10	4	5,876	0.07%
2020/01/06	1	68.20	0	0.00	67.70	1	5,744	0.02%
2020/01/03	3	69.47	3	68.83	69.30	0	5,682	0.00%
2020/01/02	9	70.79	11	70.85	70.30	-2	5,568	-0.04%
2019/12/31	1	68.30	1	68.70	68.70	0	5,353	0.00%
2019/12/30	7	68.67	2	68.35	68.30	5	5,289	0.09%
2019/12/27	22	71.33	15	71.09	70.40	7	5,192	0.13%
2019/12/26	1	69.40	4	69.35	69.70	-3	4,897	-0.06%
2019/12/25	7	69.49	5	69.28	69.60	2	4,828	0.04%
2019/12/24	1	67.50	4	68.38	69.50	-3	4,736	-0.06%
2019/12/23	7	66.87	2	67.70	66.80	5	4,598	0.11%
2019/12/20	6	69.35	3	69.07	68.50	3	4,461	0.07%
2019/12/19	4	67.75	5	68.30	68.20	-1	4,320	-0.02%
2019/12/18	2	67.20	1	67.10	66.80	1	4,084	0.02%
2019/12/17	20	68.67	31	68.83	68.10	-11	3,910	-0.28%
2019/12/16	8	66.39	12	65.70	67.80	-4	3,704	-0.11%
2019/12/13	5	62.92	10	63.52	63.40	-5	3,368	-0.15%
2019/12/12	7	61.63	3	61.83	61.50	4	3,135	0.13%
2019/12/11	10	61.19	9.1	61.02	61.50	0.9	2,982	0.03%
2019/12/10	0	0.00	18	57.37	59.20	-18	2,629	-0.68%
2019/12/09	2	55.10	124	55.26	56.00	-122	2,321	-5.26%	大賣/鉅額交易
2019/12/06	0	0.00	7	54.36	54.00	-7	2,192	-0.32%
2019/12/05	2	52.80	4	52.20	53.00	-2	2,100	-0.10%
2019/11/29	1	51.60	1	51.60	51.80	0	2,189	0.00%
2019/11/27	0	0.00	1	52.50	52.50	-1	2,271	-0.04%
2019/11/25	1	52.70	0	0.00	51.80	1	2,272	0.04%
2019/11/22	2	52.90	2	53.10	52.80	0	2,282	0.00%
2019/11/21	1	52.70	1	53.30	52.70	0	2,278	0.00%
2019/11/20	9	53.59	2	53.00	52.90	7	2,283	0.31%
2019/11/19	8	53.85	2	54.10	54.30	6	2,248	0.27%
2019/11/18	0	0.00	2	54.25	53.90	-2	2,203	-0.09%
2019/11/15	1	51.70	1	52.40	52.00	0	2,119	0.00%
2019/11/14	4	52.25	1	52.50	51.70	3	2,109	0.14%
2019/11/13	2	52.70	3	53.13	53.80	-1	2,070	-0.05%
2019/11/12	10	53.30	0	0.00	52.90	10	2,028	0.49%
2019/11/08	1	51.80	4	51.80	52.00	-3	1,817	-0.17%
2019/11/07	1	51.40	2	51.75	51.70	-1	1,821	-0.05%
2019/11/06	1	52.00	4	52.25	52.20	-3	1,835	-0.16%
2019/11/05	3	51.77	2	52.35	52.70	1	1,828	0.05%
2019/11/04	3	50.80	6	50.67	50.70	-3	1,803	-0.17%
2019/11/01	2	50.30	0	0.00	50.00	2	1,839	0.11%
2019/10/31	3	50.60	3	51.40	50.60	0	1,932	0.00%
2019/10/30	7	51.44	0	0.00	51.60	7	1,967	0.36%
2019/10/24	1	50.70	1	51.20	51.10	0	2,319	0.00%
2019/10/23	1	50.90	8	51.00	50.90	-7	2,439	-0.29%
2019/10/22	9	51.29	10	51.20	51.10	-1	2,589	-0.04%
2019/10/21	10	50.60	0	0.00	51.50	10	2,753	0.36%
2019/10/18	3	49.90	1	49.90	50.40	2	2,772	0.07%
2019/10/16	1	49.15	1	50.00	49.35	0	2,913	0.00%
2019/10/09	1	49.00	0	0.00	48.70	1	3,202	0.03%
2019/09/27	0	0.00	1	50.20	50.30	-1	3,941	-0.03%
2019/09/25	1	52.30	39	52.11	51.30	-38	3,947	-0.96%
2019/09/24	4	53.40	0	0.00	52.40	4	3,948	0.10%
2019/09/23	5	52.10	10	53.10	53.40	-5	3,874	-0.13%
2019/09/20	0	0.00	1	51.90	52.00	-1	3,866	-0.03%
2019/09/19	2	52.40	2	52.00	51.80	0	3,944	0.00%
2019/09/18	20	52.75	0	0.00	52.40	20	3,966	0.50%
2019/09/17	1	52.30	36	51.64	52.60	-35	4,049	-0.86%
2019/09/10	0	0.00	1	51.10	51.10	-1	4,055	-0.02%
2019/09/06	0	0.00	2	52.25	51.60	-2	4,026	-0.05%
2019/09/04	0	0.00	3.1	51.30	51.30	-3.1	3,947	-0.08%
2019/09/03	16	51.53	1	51.30	51.60	15	3,933	0.38%
2019/09/02	5	49.47	7	49.90	52.00	-2	3,881	-0.05%
2019/08/29	1	48.90	0	0.00	48.80	1	3,796	0.03%
2019/08/26	0	0.00	3	48.25	48.10	-3	3,790	-0.08%
2019/08/23	11	49.46	0	0.00	49.60	11	3,781	0.29%
2019/08/20	2	49.05	3	49.42	49.75	-1	3,753	-0.03%
2019/08/19	13	48.37	0	0.00	48.40	13	3,734	0.35%
2019/08/15	10	47.80	0	0.00	47.65	10	3,751	0.27%
2019/08/14	5	48.80	1	48.80	48.40	4	3,760	0.11%
2019/08/13	8	47.26	0	0.00	47.15	8	3,768	0.21%
2019/08/12	4	47.90	0	0.00	47.60	4	3,817	0.10%
2019/08/08	2	48.50	0	0.00	48.55	2	3,847	0.05%
2019/08/07	3	49.13	0	0.00	48.50	3	3,899	0.08%
2019/08/06	6	48.01	1	49.10	49.30	5	3,918	0.13%
2019/08/05	3	49.77	0	0.00	49.20	3	3,881	0.08%
2019/08/02	41	51.43	0	0.00	50.30	41	3,905	1.05%
2019/07/31	2.1	52.52	1	53.70	52.90	1.1	3,919	0.03%
2019/07/30	2	54.10	0	0.00	53.30	2	3,907	0.05%
2019/07/29	2	55.10	7	55.06	55.00	-5	3,903	-0.13%
2019/07/26	0	0.00	12	53.16	53.30	-12	3,932	-0.31%
2019/07/25	11	53.69	3	53.50	53.70	8	3,954	0.20%
2019/07/24	2	52.15	0	0.00	52.20	2	3,949	0.05%
2019/07/23	6	52.45	12	52.74	51.70	-6	3,904	-0.15%
2019/07/22	11	50.26	5	50.82	51.00	6	3,863	0.16%
2019/07/19	4	49.73	9	50.52	50.90	-5	3,977	-0.13%
2019/07/18	2	49.00	2	48.75	49.00	0	4,037	0.00%
2019/07/17	2	50.10	0	0.00	50.00	2	4,124	0.05%
2019/07/16	90	50.99	0	0.00	50.10	90	4,302	2.09%
2019/07/12	0	0.00	2	52.00	52.70	-2	4,230	-0.05%
2019/07/11	1	51.00	4	52.03	51.60	-3	4,128	-0.07%
2019/07/10	0	0.00	6	50.28	50.50	-6	3,999	-0.15%
2019/07/09	0	0.00	4	51.00	49.60	-4	3,946	-0.10%
2019/07/08	1	49.30	2	49.55	48.90	-1	3,761	-0.03%
2019/07/05	7	47.54	9	46.99	48.70	-2	3,671	-0.05%
2019/07/02	2	45.10	0	0.00	45.10	2	3,620	0.06%
2019/07/01	2	45.75	0	0.00	45.90	2	3,606	0.06%
2019/06/28	2	45.00	0	0.00	44.80	2	3,578	0.06%
2019/06/26	7	45.79	12	46.68	45.80	-5	3,521	-0.14%
2019/06/25	2	45.10	0	0.00	44.95	2	3,433	0.06%
2019/06/24	7	45.14	6	45.41	45.65	1	3,391	0.03%
2019/06/21	3	42.78	1	42.60	43.60	2	3,266	0.06%
2019/06/20	0	0.00	5	41.80	41.80	-5	3,191	-0.16%
2019/06/19	0	0.00	1	41.80	41.95	-1	3,197	-0.03%
2019/06/14	0	0.00	10	41.20	41.10	-10	3,261	-0.31%
2019/06/13	0	0.00	2	41.40	41.30	-2	3,264	-0.06%
2019/06/04	1	40.05	0	0.00	40.10	1	3,234	0.03%
2019/05/31	1	42.10	1	42.15	42.25	0	3,191	0.00%
2019/05/28	1	43.00	1	42.50	42.50	0	3,176	0.00%
2019/05/23	1	41.70	10	41.15	41.55	-9	3,153	-0.29%
2019/05/21	5	42.44	0	0.00	43.25	5	3,131	0.16%
2019/05/17	5	43.89	0	0.00	43.80	5	3,091	0.16%
2019/05/15	12	48.39	0.1	48.25	48.00	11.9	2,994	0.40%
2019/05/14	0.1	48.35	0	0.00	48.30	0.1	2,933	0.00%
2019/05/13	0	0.00	7	48.85	47.60	-7	2,871	-0.24%
2019/05/10	8	48.73	0	0.00	48.85	8	2,839	0.28%
2019/05/09	5	48.90	2	47.50	48.20	3	2,769	0.11%
2019/05/07	5	50.02	2	49.85	49.90	3	2,605	0.12%
2019/05/06	3	50.40	0	0.00	49.25	3	2,536	0.12%
2019/05/03	3	51.33	3	51.50	51.80	0	2,436	0.00%
2019/05/02	1	50.00	1	50.80	50.50	0	2,284	0.00%
2019/04/30	2	49.00	3	48.47	50.00	-1	2,204	-0.05%
2019/04/29	2	47.20	1	49.40	47.15	1	2,094	0.05%
2019/04/26	0	0.00	1	49.65	49.75	-1	1,979	-0.05%
2019/04/25	8	50.29	3.1	50.13	50.20	4.9	1,844	0.27%
2019/04/24	2.1	47.87	6	48.58	48.85	-3.9	1,674	-0.23%
2019/04/23	1	48.10	4	47.15	47.90	-3	1,535	-0.20%
2019/04/22	21	47.83	37.1	46.87	48.00	-16.1	1,362	-1.18%
2019/04/19	18.1	43.98	21	43.89	44.40	-2.9	1,110	-0.26%
2019/04/16	1	41.75	1	41.60	41.75	0	908	0.00%
2019/04/11	7	42.34	0	0.00	42.00	7	870	0.80%
2019/04/09	0	0.00	1	43.70	43.30	-1	843	-0.12%
2019/04/08	5	43.50	0	0.00	43.70	5	805	0.62%
2019/04/01	1	39.75	3	40.30	40.40	-2	702	-0.28%
2019/03/28	0	0.00	2	40.55	40.00	-2	682	-0.29%
2019/03/27	0	0.00	2	39.30	40.10	-2	676	-0.30%
2019/03/26	1	39.35	0	0.00	39.30	1	671	0.15%
2019/03/22	5	40.08	0	0.00	40.15	5	672	0.74%
2019/03/21	1	40.05	5	40.00	39.95	-4	665	-0.60%
2019/02/27	1	43.40	0	0.00	43.55	1	839	0.12%
2019/02/26	10	43.70	0	0.00	43.95	10	833	1.20%
2019/02/19	0	0.00	5	44.03	43.80	-5	851	-0.59%
2019/02/18	0	0.00	2	43.50	43.60	-2	840	-0.24%
2019/02/14	7	43.36	1	42.90	43.10	6	865	0.69%
2019/02/13	3	42.50	0	0.00	43.80	3	854	0.35%
2019/01/25	5	41.90	0	0.00	41.55	5	900	0.56%
2019/01/24	1	42.40	0	0.00	42.00	1	904	0.11%
2019/01/23	1	41.10	0	0.00	42.00	1	899	0.11%
2019/01/22	3	41.75	0	0.00	41.60	3	902	0.33%
2019/01/21	0	0.00	1	41.55	41.55	-1	911	-0.11%
2019/01/18	2	40.80	0	0.00	40.70	2	929	0.22%
2019/01/15	0.1	40.60	0	0.00	40.60	0.1	965	0.01%
2019/01/10	0	0.00	1	40.45	40.50	-1	979	-0.10%
2019/01/04	0	0.00	3	38.45	38.60	-3	1,044	-0.29%
2018/12/26	0	0.00	17	40.41	39.55	-17	1,159	-1.47%
2018/12/19	1	40.00	0	0.00	39.85	1	1,178	0.08%
2018/12/07	0	0.00	2	43.40	43.40	-2	1,227	-0.16%
2018/12/05	1	43.20	0	0.00	45.55	1	1,205	0.08%
2018/12/04	0	0.00	1	45.00	45.30	-1	1,179	-0.08%
2018/12/03	1	42.65	2	43.25	43.50	-1	1,141	-0.09%
2018/11/22	0	0.00	1	40.85	40.40	-1	1,161	-0.09%
2018/11/21	1	40.75	1	40.90	41.00	0	1,188	0.00%
2018/11/19	1	40.55	0	0.00	40.45	1	1,178	0.08%
2018/11/13	1	37.15	0	0.00	37.60	1	1,217	0.08%
2018/11/08	1	36.80	4	37.76	37.10	-3	1,250	-0.24%
2018/11/01	0	0.00	3	38.50	38.50	-3	1,351	-0.22%
2018/10/31	0	0.00	1	37.30	37.70	-1	1,379	-0.07%
2018/10/29	1	35.50	0	0.00	35.60	1	1,476	0.07%
2018/10/26	3	35.30	0	0.00	35.15	3	1,542	0.19%
2018/10/25	1	36.00	0	0.00	35.15	1	1,525	0.07%
2018/10/22	1	40.00	0	0.00	40.10	1	1,515	0.07%
2018/10/02	1	49.35	0	0.00	49.30	1	1,713	0.06%
2018/09/27	0	0.00	1	49.30	49.30	-1	1,785	-0.06%
2018/09/20	0	0.00	1	50.60	50.10	-1	1,840	-0.05%
2018/09/12	6	49.17	0	0.00	49.45	6	1,859	0.32%
2018/09/11	0	0.00	1	48.65	49.40	-1	1,890	-0.05%
2018/09/06	1	51.70	0	0.00	51.60	1	1,895	0.05%
2018/09/05	6	53.42	7	52.84	52.80	-1	1,924	-0.05%
2018/08/28	1	52.50	0	0.00	52.40	1	1,960	0.05%
2018/08/23	0	0.00	1	50.20	50.30	-1	2,111	-0.05%
2018/08/20	0	0.00	30	48.80	48.80	-30	2,126	-1.41%
2018/08/15	0	0.00	5	50.90	51.30	-5	2,084	-0.24%
2018/08/14	6	51.50	0	0.00	51.60	6	2,076	0.29%
2018/08/13	0	0.00	10	50.70	51.80	-10	2,072	-0.48%
2018/08/10	1	55.50	0	0.00	54.70	1	2,012	0.05%
2018/08/09	0	0.00	6	56.52	56.00	-6	2,019	-0.30%
2018/08/07	1	57.80	3	57.93	57.70	-2	2,073	-0.10%
2018/08/06	1	56.80	1	56.80	57.40	0	2,111	0.00%
2018/08/03	3	57.00	1	57.30	57.40	2	2,102	0.10%
2018/08/02	3	56.33	11	56.28	56.30	-8	2,038	-0.39%
2018/07/26	0	0.00	5	53.60	54.00	-5	2,237	-0.22%
2018/07/25	1	54.10	0	0.00	54.20	1	2,250	0.04%
2018/07/23	0	0.00	8	51.46	50.40	-8	2,185	-0.37%
2018/07/20	11	54.22	11	53.45	53.20	0	2,146	0.00%
2018/07/19	0	0.00	6	55.45	54.80	-6	2,117	-0.28%
2018/07/13	10	58.30	0	0.00	58.20	10	2,113	0.47%
2018/07/12	5	58.36	0	0.00	58.10	5	2,125	0.24%
2018/07/10	10	65.50	0	0.00	65.70	10	2,084	0.48%
2018/07/06	8	65.85	0	0.00	65.10	8	2,045	0.39%
2018/07/05	0	0.00	1	66.60	66.40	-1	2,076	-0.05%
2018/07/03	20	67.45	0	0.00	67.00	20	2,086	0.96%
2018/07/02	0	0.00	3	68.03	67.80	-3	2,078	-0.14%
2018/06/28	0	0.00	1	64.80	65.00	-1	2,041	-0.05%
2018/06/27	10	65.10	10	64.80	64.80	0	2,040	0.00%
2018/06/26	1	64.30	7	64.11	64.40	-6	2,065	-0.29%
2018/06/22	1	67.00	0	0.00	66.50	1	2,073	0.05%
2018/06/21	12	67.61	10	67.30	67.30	2	2,105	0.09%
2018/06/20	11	66.90	10	67.60	67.80	1	2,127	0.05%
2018/06/19	5	67.20	5	67.10	67.00	0	2,121	0.00%
2018/06/15	0	0.00	13	67.97	67.90	-13	2,125	-0.61%
2018/06/13	1	69.00	30	68.45	68.50	-29	2,106	-1.38%
2018/06/12	14	67.84	1	68.40	67.90	13	2,091	0.62%
2018/06/11	3	66.80	0	0.00	66.20	3	2,060	0.15%
2018/06/08	1	67.10	0	0.00	66.80	1	2,083	0.05%
2018/06/07	0	0.00	5	67.00	67.00	-5	2,145	-0.23%
2018/06/06	7	67.77	0	0.00	67.30	7	2,158	0.32%
2018/06/05	11	67.28	0	0.00	66.90	11	2,167	0.51%
2018/06/04	0	0.00	2	67.20	67.10	-2	2,268	-0.09%
2018/06/01	7	66.91	0	0.00	66.60	7	2,258	0.31%
2018/05/31	27	66.84	6	68.28	67.60	21	2,237	0.94%
2018/05/29	0	0.00	1	63.90	63.50	-1	2,079	-0.05%
2018/05/22	1	62.60	0	0.00	62.50	1	2,114	0.05%
2018/05/18	5	61.80	0	0.00	61.80	5	2,143	0.23%
2018/05/17	1	62.70	0	0.00	62.60	1	2,160	0.05%
2018/05/16	5	62.00	16	63.46	63.20	-11	2,142	-0.51%
2018/05/15	10	60.90	0	0.00	60.80	10	2,111	0.47%
2018/05/14	6	61.03	5	61.90	60.70	1	2,178	0.05%
2018/05/10	0	0.00	1	63.60	63.60	-1	2,118	-0.05%
2018/05/09	6	62.50	15	62.97	63.10	-9	2,113	-0.43%
2018/05/08	14	64.93	17	65.27	63.90	-3	2,070	-0.14%
2018/05/07	10	70.39	5	70.80	70.20	5	1,905	0.26%
2018/05/04	5	71.30	5	71.10	71.10	0	1,973	0.00%
2018/05/03	0	0.00	3	71.50	71.10	-3	1,991	-0.15%
2018/05/02	3	73.60	0	0.00	72.60	3	2,011	0.15%
2018/04/27	5	70.60	6	71.17	71.20	-1	2,056	-0.05%
2018/04/26	5	72.30	5	70.70	70.70	0	2,129	0.00%
2018/04/25	0	0.00	5	72.30	72.40	-5	2,195	-0.23%
2018/04/24	1	72.50	0	0.00	71.90	1	2,237	0.04%
2018/04/19	0	0.00	1	74.20	74.10	-1	2,265	-0.04%
2018/04/16	0	0.00	2	76.00	75.50	-2	2,289	-0.09%
2018/04/13	7	76.79	3	76.50	76.40	4	2,310	0.17%
2018/04/12	0	0.00	5	76.40	76.60	-5	2,323	-0.22%
2018/04/11	4	76.90	1	76.50	76.30	3	2,342	0.13%
2018/04/02	1	75.30	0	0.00	75.30	1	2,399	0.04%
2018/03/31	0	0.00	1	75.60	75.60	-1	2,438	-0.04%
2018/03/30	10	75.70	0	0.00	75.50	10	2,481	0.40%
2018/03/29	0	0.00	15	75.40	75.40	-15	2,649	-0.57%
2018/03/28	0	0.00	10	75.20	75.20	-10	2,750	-0.36%
2018/03/27	5	75.50	1	76.00	75.20	4	2,758	0.15%
2018/03/26	16	75.38	3	75.30	75.00	13	2,752	0.47%
2018/03/23	11	72.77	10	73.82	73.30	1	2,733	0.04%
2018/03/22	3	74.50	10	74.80	74.50	-7	2,767	-0.25%
2018/03/21	5	74.80	22	74.97	74.70	-17	2,787	-0.61%
2018/03/20	6	75.05	0	0.00	74.60	6	2,813	0.21%
2018/03/19	0	0.00	9	75.72	75.30	-9	2,820	-0.32%
2018/03/16	5	75.80	0	0.00	75.70	5	2,824	0.18%
2018/03/14	11	75.23	0	0.00	75.50	11	2,804	0.39%
2018/03/13	10	75.90	0	0.00	76.00	10	2,840	0.35%
2018/03/12	8	74.15	0	0.00	73.80	8	2,810	0.28%
2018/03/09	0	0.00	2	74.60	74.50	-2	2,819	-0.07%
2018/03/08	2	74.05	0	0.00	74.20	2	2,856	0.07%
2018/03/07	5	72.30	1	72.30	71.60	4	2,779	0.14%
2018/03/06	1	72.30	0	0.00	72.00	1	2,818	0.04%
2018/03/05	5	72.40	0	0.00	71.50	5	2,931	0.17%
2018/02/26	0	0.00	1	73.30	73.40	-1	3,036	-0.03%
2018/02/23	5	73.28	2	73.55	73.10	3	3,096	0.10%
2018/02/21	3	72.90	4	73.33	73.90	-1	3,261	-0.03%
2018/02/09	3	70.60	5	69.74	71.00	-2	3,264	-0.06%
2018/02/07	1	70.00	1	70.20	69.90	0	3,267	0.00%
2018/02/06	0	0.00	3	68.60	68.00	-3	3,273	-0.09%
2018/02/05	2	70.75	1	71.00	71.20	1	3,284	0.03%
2018/01/31	0	0.00	7	71.30	71.90	-7	3,586	-0.20%
2018/01/29	3	71.63	2	72.20	72.50	1	3,649	0.03%
2018/01/26	2	75.20	0	0.00	75.30	2	3,578	0.06%
2018/01/25	8	75.35	2	75.80	75.30	6	3,604	0.17%
2018/01/24	3	75.30	18	75.80	75.80	-15	3,639	-0.41%
2018/01/23	4	75.35	3	75.50	75.30	1	3,651	0.03%
2018/01/22	5	75.66	5	75.90	75.90	0	3,656	0.00%
2018/01/19	3	74.43	1	73.50	74.90	2	3,738	0.05%
2018/01/18	31	73.69	24	73.31	73.20	7	3,715	0.19%
2018/01/17	6	72.42	5	72.50	72.50	1	3,712	0.03%
2018/01/15	4	72.90	5	72.82	72.80	-1	3,749	-0.03%
2018/01/12	0	0.00	1	72.30	72.50	-1	3,800	-0.03%
2018/01/10	2	71.70	2	71.45	71.00	0	3,946	0.00%
2018/01/09	4	72.80	0	0.00	73.20	4	4,239	0.09%
2018/01/08	10	73.00	6	73.20	72.60	4	4,269	0.09%
2018/01/05	10	74.20	10	73.60	73.60	0	4,330	0.00%
2018/01/04	6	73.75	5	73.90	74.00	1	4,354	0.02%
2018/01/03	2	73.90	5	73.80	73.80	-3	4,397	-0.07%
2018/01/02	6	71.97	0	0.00	71.80	6	4,545	0.13%