瑞基 (4171)-新光券商分點個股進出

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

瑞基

(4171)

可現股當沖

股價
31.80
漲跌
▲0.05
漲幅
+0.16%
成交量
43張
產業
上櫃農業科技業類股
193人加入追蹤

立即追蹤
本地時間:14:30(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

瑞基 (4171)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/17	0	31.30	6	31.51	31.75	-6	144	-4.15%
2024/05/16	3	31.37	5	31.45	31.45	-2	143	-1.39%
2024/05/14	0	31.30	0	0.00	31.25	0	147	0.00%
2024/05/08	0	0.00	1	32.25	32.50	-1	148	-0.67%
2024/05/03	0	32.75	1	32.50	32.50	-1	149	-0.67%
2024/05/02	1	32.10	0	0.00	32.15	1	150	0.66%
2024/04/29	1	32.55	4	32.55	32.55	-3	153	-1.96%
2024/04/23	1	30.45	0	0.00	30.65	1	163	0.61%
2024/04/22	0	0.00	0	30.40	30.55	0	165	-0.02%
2024/04/19	1	29.70	0	30.90	30.40	1	166	0.58%
2024/04/18	0	31.30	0	30.85	31.30	0	163	0.00%
2024/04/17	0	31.39	0	0.00	31.30	0	163	0.01%
2024/04/16	0	30.74	21	30.18	30.70	-21	165	-12.69%
2024/04/15	0.2	31.08	0	0.00	30.90	0.2	162	0.12%
2024/04/12	0	31.65	0	0.00	31.40	0	162	0.00%
2024/04/11	1.3	32.13	0	0.00	32.10	1.3	164	0.79%
2024/04/10	0	33.03	0	0.00	32.95	0	170	0.00%
2024/04/09	0	32.70	1	32.55	32.55	-1	198	-0.50%
2024/04/08	0	32.95	0	0.00	32.60	0	198	0.00%
2024/04/03	0.1	33.10	0	0.00	32.85	0.1	198	0.05%
2024/04/02	1	33.10	0	0.00	33.15	1	199	0.50%
2024/04/01	0	33.31	0	0.00	33.30	0	203	0.00%
2024/03/29	0	33.28	0	0.00	33.65	0	204	0.00%
2024/03/28	0	34.00	0	0.00	33.65	0	203	0.00%
2024/03/27	0	33.76	5	33.75	33.60	-5	210	-2.37%
2024/03/26	3.4	33.57	0	0.00	33.50	3.4	228	1.48%
2024/03/25	1	34.50	0	0.00	34.10	1	250	0.40%
2024/03/20	0	34.25	0	0.00	34.10	0	311	0.00%
2024/03/19	1	34.25	0	0.00	34.25	1	314	0.32%
2024/03/18	0	0.00	20	33.65	34.00	-20	317	-6.31%
2024/03/15	1	34.20	4	34.30	34.35	-3	319	-0.94%
2024/03/14	1	34.55	0	0.00	34.55	1	326	0.31%
2024/03/13	5	35.20	0	0.00	35.00	5	330	1.51%
2024/03/11	0	35.85	0	0.00	35.80	0	363	0.00%
2024/03/08	8	35.96	0	0.00	35.65	8	423	1.89%
2024/03/07	1.3	36.18	5	35.90	36.25	-3.7	474	-0.78%
2024/03/06	1	36.75	1	36.75	36.65	0	497	0.00%
2024/03/05	6	37.50	0	0.00	37.50	6	513	1.17%
2024/03/04	7.2	37.80	0	37.60	37.55	7.2	537	1.34%
2024/03/01	1	38.10	0	0.00	38.20	1	558	0.18%
2024/02/29	0	38.10	0	0.00	38.05	0	581	0.00%
2024/02/27	1.5	38.24	0	0.00	38.10	1.5	581	0.25%
2024/02/26	0	37.90	5	39.05	38.95	-5	584	-0.86%
2024/02/23	3	38.45	2	38.00	37.90	1	582	0.17%
2024/02/22	0	38.88	3	39.00	38.45	-3	582	-0.51%
2024/02/21	5	38.82	0	0.00	38.75	5	583	0.86%
2024/02/20	0.1	39.01	0	0.00	39.10	0.1	583	0.02%
2024/02/19	3	39.60	0	39.40	39.50	3	582	0.51%
2024/02/16	0.2	38.79	4	38.80	39.30	-3.8	581	-0.65%
2024/02/15	0	0.00	0	37.80	38.00	0	577	0.00%
2024/02/05	0	37.50	0	0.00	37.30	0	576	0.00%
2024/02/02	2	38.25	4	38.58	38.20	-2	576	-0.35%
2024/02/01	0	0.00	8	38.58	38.45	-8	574	-1.39%
2024/01/31	1	38.25	1	37.80	38.05	0	571	0.00%
2024/01/26	4	37.59	2	37.10	37.10	2	574	0.35%
2024/01/25	4	37.94	0	0.00	37.55	4	573	0.70%
2024/01/24	0	38.34	2	37.95	38.65	-2	571	-0.35%
2024/01/23	0	0.00	1	38.05	37.95	-1	575	-0.17%
2024/01/22	0	37.85	0	0.00	37.90	0	574	0.00%
2024/01/19	1	37.20	2	37.53	37.40	-1	575	-0.17%
2024/01/18	1	36.60	4.1	36.94	37.30	-3	572	-0.53%
2024/01/17	7	36.89	0	0.00	36.55	7	568	1.23%
2024/01/16	0	39.00	1	39.35	38.45	-1	564	-0.18%
2024/01/15	1	39.00	9	38.61	39.00	-8	563	-1.42%
2024/01/11	0	38.68	0	0.00	38.70	0	559	0.00%
2024/01/10	2	38.03	0	0.00	38.25	2	560	0.36%
2024/01/09	9	38.57	2	38.40	37.90	7	558	1.25%
2024/01/08	2	39.10	0	0.00	39.10	2	555	0.36%
2024/01/05	1.1	38.71	5	39.85	39.80	-4	554	-0.71%
2024/01/04	2	39.40	1	40.00	38.65	1	551	0.18%
2024/01/03	27.2	40.52	35	41.07	39.35	-7.8	545	-1.43%
2024/01/02	3	39.47	2	39.88	39.20	1	523	0.19%
2023/12/29	0	39.30	0	0.00	39.45	0	524	0.00%
2023/12/28	1	39.00	2	39.03	39.00	-1	525	-0.19%
2023/12/27	4	40.02	6	39.90	39.60	-2	529	-0.37%
2023/12/26	2	39.55	0.1	39.50	39.55	2	526	0.37%
2023/12/25	1	39.00	0	0.00	38.75	1	527	0.19%
2023/12/22	11	39.99	41	39.36	39.15	-30	527	-5.69%
2023/12/21	17.1	41.57	101.1	40.62	40.30	-84	520	-16.15%	大賣/
2023/12/20	154	42.77	11	42.79	43.00	143	501	28.50%	大買/鉅額交易
2023/12/19	25	43.33	34.3	43.16	42.25	-9.3	480	-1.93%
2023/12/18	9	41.65	20.2	40.76	42.00	-11.2	439	-2.54%
2023/12/15	2	38.65	3	38.95	38.65	-1	421	-0.24%
2023/12/13	2	39.25	2	39.00	38.70	0	420	0.01%
2023/12/12	7	39.24	3.1	39.91	38.55	3.9	446	0.87%
2023/12/11	20.1	39.90	15	39.65	39.55	5.1	445	1.13%
2023/12/08	5	41.95	0	0.00	40.60	5	439	1.14%
2023/12/07	5.1	42.15	46	41.52	41.60	-40.9	437	-9.36%
2023/12/06	55	42.93	10	42.87	42.80	45	425	10.57%
2023/12/05	45.1	43.21	117	41.49	41.55	-72	405	-17.74%	大賣/
2023/12/04	49	45.00	84.3	45.21	45.75	-35.3	346	-10.18%
2023/12/01	23	41.64	9	41.69	41.60	14	296	4.74%
2023/11/30	17	39.76	14	40.35	40.30	3	272	1.10%
2023/11/29	22	39.15	30	40.14	40.10	-8	256	-3.14%
2023/11/28	24.1	38.30	22	37.25	37.05	2.1	233	0.88%
2023/11/27	12	37.09	13.1	37.12	37.75	-1.1	210	-0.52%
2023/11/24	10.1	34.50	1	34.65	34.35	9.1	187	4.86%
2023/11/23	40.4	35.48	13.1	34.85	34.50	27.4	189	14.44%
2023/11/22	8	34.08	1.1	33.64	34.10	6.9	185	3.72%
2023/11/21	2	33.60	2	33.40	33.35	0	186	0.00%
2023/11/17	19.1	32.83	3	32.73	32.80	16.1	188	8.52%
2023/11/14	0	32.30	0	0.00	32.20	0	192	0.00%
2023/11/13	0	0.00	22	32.26	32.20	-22	197	-11.13%
2023/11/10	1	32.90	3	33.00	32.50	-2	197	-1.01%
2023/11/08	0.1	33.40	0	0.00	33.70	0.1	201	0.05%
2023/11/07	3	34.55	0.3	34.10	34.15	2.7	201	1.35%
2023/11/06	0.1	33.55	0	0.00	33.55	0.1	201	0.05%
2023/11/03	1	34.30	2.3	34.32	33.95	-1.3	202	-0.64%
2023/11/02	0	33.35	0	0.00	33.30	0	200	0.00%
2023/11/01	0	0.00	3	33.80	32.85	-3	199	-1.50%
2023/10/31	22	32.95	0.4	33.63	33.55	21.6	201	10.73%
2023/10/27	0	0.00	1.1	32.56	32.50	-1.1	203	-0.54%
2023/10/26	0	0.00	0.3	31.35	31.40	-0.3	205	-0.15%
2023/10/24	0	30.55	1	31.30	31.30	-1	224	-0.44%
2023/10/23	1	30.50	0	0.00	30.55	1	225	0.44%
2023/10/20	0	31.00	0	0.00	31.15	0	227	0.01%
2023/10/18	0	31.40	0	0.00	30.95	0	232	0.01%
2023/10/17	5.2	31.94	0	0.00	31.60	5.2	233	2.22%
2023/10/13	6	32.68	2	33.00	32.60	4	236	1.69%
2023/10/12	1.2	32.65	1	32.95	32.95	0.2	238	0.08%
2023/10/11	1	33.30	1	34.15	33.10	0	240	0.00%
2023/10/06	0	33.80	5	33.65	34.20	-5	243	-2.05%
2023/10/05	0	0.00	10.3	32.91	33.25	-10.3	241	-4.27%
2023/10/04	0.5	32.52	0	0.00	32.90	0.5	242	0.21%
2023/10/03	0.4	33.51	0	0.00	32.95	0.4	243	0.15%
2023/10/02	1.6	34.10	0.1	34.20	33.95	1.5	238	0.64%
2023/09/28	1.3	34.19	0	0.00	33.95	1.3	238	0.55%
2023/09/27	5.1	35.20	0	0.00	35.00	5.1	237	2.15%
2023/09/26	1.1	35.56	0	0.00	35.65	1.1	235	0.47%
2023/09/25	0	36.10	0	0.00	35.90	0	235	0.00%
2023/09/22	0	35.65	3	35.70	35.55	-3	236	-1.27%
2023/09/21	5.3	35.56	27	35.65	35.50	-21.7	238	-9.10%
2023/09/20	1	35.90	0.3	36.00	36.00	0.8	238	0.31%
2023/09/19	0.3	35.95	21	35.95	35.85	-20.8	239	-8.66%
2023/09/18	7.3	35.89	0	0.00	36.00	7.3	238	3.05%
2023/09/15	4.2	36.51	0	0.00	36.30	4.2	237	1.75%
2023/09/14	3	38.08	0	0.00	38.15	3	207	1.44%
2023/09/12	0	36.70	5	37.37	37.50	-5	204	-2.43%
2023/09/11	4	37.15	1	37.30	36.75	3	205	1.46%
2023/09/08	0.4	37.84	0	0.00	37.70	0.4	204	0.17%
2023/09/07	2	38.20	9	38.36	38.20	-7	207	-3.38%
2023/09/06	4	38.41	15.5	38.55	38.35	-11.5	207	-5.56%
2023/09/05	0.1	38.00	18.4	38.05	38.35	-18.3	205	-8.91%
2023/09/04	4	37.53	5.8	37.66	37.80	-1.8	203	-0.88%
2023/09/01	1	36.85	7.3	37.16	37.05	-6.3	202	-3.09%
2023/08/30	0	0.00	1	36.50	36.25	-1	200	-0.50%
2023/08/29	0	0.00	6	36.45	36.45	-6	199	-3.00%
2023/08/28	23	36.25	0.1	36.45	36.15	23	196	11.68%
2023/08/25	2	36.10	13	36.12	36.35	-11	195	-5.62%
2023/08/24	2	35.83	2	36.08	36.05	0	194	0.00%
2023/08/22	4.1	35.55	3	35.57	35.85	1.1	194	0.54%
2023/08/21	9	35.90	0	0.00	35.65	9	193	4.65%
2023/08/18	1	36.90	0	0.00	36.55	1	194	0.51%
2023/08/17	17	37.08	23	37.22	37.25	-6	194	-3.08%
2023/08/15	0.9	36.39	5	36.10	36.10	-4.1	191	-2.16%
2023/08/14	1	36.90	1	36.90	36.65	0	189	0.00%
2023/08/11	0	38.50	0	0.00	38.25	0	188	0.00%
2023/08/09	3	38.25	0	0.00	38.25	3	191	1.57%
2023/08/07	0	0.00	3	39.05	38.90	-3	204	-1.46%
2023/08/04	0	38.75	6	39.18	39.40	-6	206	-2.91%
2023/08/02	7.1	38.10	10	38.20	37.95	-2.9	205	-1.43%
2023/08/01	4.6	39.47	0	0.00	39.10	4.6	202	2.27%
2023/07/31	8	40.70	7	40.11	40.00	1	198	0.50%
2023/07/28	23	40.42	9	41.21	40.90	14	195	7.16%
2023/07/27	5.1	52.32	5	51.00	52.60	0.1	188	0.05%
2023/07/26	1	50.20	2	50.85	50.80	-1	179	-0.56%
2023/07/25	0	0.00	0	49.55	50.90	0	177	0.00%
2023/07/24	3	48.82	0	0.00	49.05	3	174	1.72%
2023/07/21	2	49.20	1	48.85	48.85	1	175	0.58%
2023/07/20	1.1	49.31	0	0.00	49.25	1.1	176	0.60%
2023/07/19	1	50.00	0	0.00	49.95	1	174	0.58%
2023/07/14	1	50.01	0	0.00	50.20	1	184	0.55%
2023/07/12	1	51.10	0	0.00	50.80	1	188	0.53%
2023/07/11	1	51.00	0	0.00	51.20	1	187	0.53%
2023/07/07	1	52.10	0	0.00	52.10	1	186	0.54%
2023/07/06	1	53.10	0	0.00	52.60	1	188	0.53%
2023/07/04	1	52.70	0	0.00	52.60	1	188	0.53%
2023/07/03	1	52.90	2	53.05	52.90	-1	189	-0.53%
2023/06/29	7	53.20	16	53.11	53.10	-9	193	-4.64%
2023/06/28	10	52.25	0	0.00	52.50	10	193	5.18%
2023/06/27	0	0.00	2	52.60	52.10	-2	204	-0.98%
2023/06/21	0	0.00	1	51.10	51.60	-1	220	-0.45%
2023/06/20	1	51.20	1	51.10	51.40	0	224	0.00%
2023/06/19	2	51.20	1	51.80	51.30	1	232	0.43%
2023/06/15	0	0.00	8	50.93	50.50	-8	235	-3.39%
2023/06/14	0	51.90	25.6	51.76	51.50	-25.6	236	-10.83%
2023/06/13	0	52.00	38	51.99	51.50	-38	238	-15.94%
2023/06/12	4	52.48	48	52.39	52.20	-44	236	-18.62%
2023/06/09	0	53.00	0	0.00	53.30	0	238	0.01%
2023/06/08	11	52.77	1	52.80	52.80	10	245	4.07%
2023/06/07	0	52.70	3.2	52.66	52.90	-3.2	252	-1.27%
2023/06/06	0	0.00	2.1	52.66	52.60	-2.1	254	-0.83%
2023/06/05	0	0.00	4	52.90	52.70	-4	257	-1.55%
2023/06/02	0	52.70	2	52.85	52.60	-2	261	-0.77%
2023/06/01	0	53.10	7.1	53.02	53.00	-7.1	265	-2.67%
2023/05/31	0	0.00	1	53.30	53.40	-1	274	-0.36%
2023/05/29	2	53.90	3	53.73	53.80	-1	284	-0.35%
2023/05/26	7	53.43	1	52.90	52.70	6	287	2.09%
2023/05/25	0	0.00	2	53.10	53.20	-2	287	-0.69%
2023/05/24	2	54.45	1.1	54.81	53.70	0.9	289	0.31%
2023/05/23	2	53.20	8	53.61	53.60	-6	291	-2.06%
2023/05/22	1	52.40	1	52.80	52.80	0	299	0.00%
2023/05/18	4	52.00	0	0.00	52.00	4	306	1.31%
2023/05/17	1	52.00	11	52.01	52.10	-10	312	-3.20%
2023/05/16	0	0.00	5	52.00	51.70	-5	315	-1.58%
2023/05/15	3	51.20	4	51.00	51.20	-1	321	-0.31%
2023/05/12	5	51.98	10	52.00	52.40	-5	326	-1.53%
2023/05/11	19	53.85	0.1	55.00	52.80	18.9	333	5.69%
2023/05/09	5	56.86	0	0.00	56.40	5	338	1.48%
2023/05/08	4	58.13	2	57.60	57.50	2	346	0.58%
2023/05/05	2	59.10	1	58.70	58.60	1	359	0.28%
2023/05/03	2	58.50	0	0.00	58.50	2	391	0.51%
2023/05/02	7	58.44	7	59.09	58.50	0	417	0.00%
2023/04/28	2	57.45	7	57.96	58.00	-5	425	-1.17%
2023/04/27	4	56.95	0	56.60	56.90	4	432	0.92%
2023/04/26	0	0.00	1	56.90	56.90	-1	442	-0.23%
2023/04/25	3	57.10	1	56.60	57.10	2	450	0.44%
2023/04/24	0	59.25	1	58.10	58.20	-1	465	-0.21%
2023/04/21	7.1	58.37	4	58.68	58.00	3.1	492	0.64%
2023/04/20	2.1	61.71	9	61.73	60.20	-6.9	525	-1.31%
2023/04/19	7	61.06	0	0.00	61.40	7	551	1.27%
2023/04/18	10	61.04	0	0.00	60.60	10	600	1.67%
2023/04/17	0	0.00	1	61.46	61.60	-1	662	-0.16%
2023/04/14	0	60.30	2	60.55	60.30	-2	761	-0.26%
2023/04/12	1	60.60	1	60.80	60.70	0	1,372	0.00%
2023/04/11	0	59.70	1.1	59.63	59.60	-1.1	1,459	-0.07%
2023/04/10	3	60.61	1	60.30	60.10	2	1,462	0.14%
2023/04/07	0	61.27	1	61.30	61.30	-1	1,470	-0.07%
2023/04/06	0	60.96	3	60.90	60.70	-3	1,488	-0.20%
2023/03/31	3	60.53	0	0.00	60.60	3	1,507	0.20%
2023/03/30	0	0.00	1	61.00	61.00	-1	1,508	-0.07%
2023/03/29	0	61.67	7	61.57	61.10	-7	1,510	-0.46%
2023/03/28	6	61.75	7	62.30	61.00	-1	1,515	-0.07%
2023/03/27	7	61.29	13	61.12	61.50	-6	1,519	-0.39%
2023/03/24	9	60.26	1	60.50	60.70	8	1,516	0.53%
2023/03/23	0.1	59.60	2	59.80	59.80	-1.9	1,511	-0.13%
2023/03/22	6	59.05	4	58.33	58.10	2	1,518	0.13%
2023/03/20	0	56.70	2	56.70	56.70	-2	1,538	-0.13%
2023/03/17	5	56.10	0	0.00	55.90	5	1,550	0.32%
2023/03/16	3	56.13	2.2	55.42	55.50	0.8	1,568	0.05%
2023/03/15	2	57.15	2	57.50	57.20	0	1,605	0.00%
2023/03/14	2.4	56.93	2	57.50	56.70	0.4	1,657	0.02%
2023/03/13	2	57.25	1	57.90	57.60	1	1,660	0.06%
2023/03/10	6.5	59.80	2	60.30	59.20	4.5	1,661	0.27%
2023/03/09	2	61.30	0.5	61.50	61.30	1.5	1,658	0.09%
2023/03/08	1	61.80	0	0.00	61.30	1	1,658	0.06%
2023/03/07	3	62.20	2	62.00	61.80	1	1,657	0.06%
2023/03/06	1	62.70	4	62.55	62.60	-3	1,655	-0.18%
2023/03/03	3	62.93	10	62.97	62.70	-7	1,654	-0.42%
2023/03/02	3	62.17	11	61.90	62.10	-8	1,646	-0.49%
2023/03/01	3	60.70	3	61.07	61.20	0	1,642	0.00%
2023/02/24	2	60.75	0	0.00	60.60	2	1,646	0.12%
2023/02/23	0	61.50	1	61.70	61.70	-1	1,643	-0.06%
2023/02/22	4	60.50	2	60.70	60.80	2	1,647	0.12%
2023/02/21	7	61.24	3	61.13	61.20	4	1,661	0.24%
2023/02/20	7	61.80	6	62.28	61.80	1	1,660	0.06%
2023/02/17	1	59.40	3	59.60	60.70	-2	1,654	-0.12%
2023/02/16	9	59.71	4	59.58	60.10	5	1,658	0.30%
2023/02/15	6	59.53	3.1	59.20	59.30	2.9	1,658	0.17%
2023/02/14	2	60.25	6	60.12	60.10	-4	1,657	-0.24%
2023/02/13	1	60.00	39	60.32	59.90	-38	1,657	-2.29%
2023/02/10	5	61.38	2.1	61.50	61.30	2.9	1,655	0.18%
2023/02/09	5	63.12	3	63.43	62.10	2	1,650	0.12%
2023/02/08	2	63.45	2	63.70	63.40	0	1,641	0.00%
2023/02/07	9	63.93	3	64.57	63.90	6	1,640	0.37%
2023/02/06	3.1	64.16	1.8	64.16	64.00	1.3	1,634	0.08%
2023/02/03	14	64.17	3	63.93	63.10	11	1,627	0.68%
2023/02/02	22.6	64.02	9	63.88	64.00	13.6	1,617	0.84%
2023/02/01	2	62.00	2	61.65	62.40	0	1,597	0.00%
2023/01/31	16	61.61	11.7	61.43	61.80	4.3	1,586	0.27%
2023/01/30	4.2	58.41	4	58.15	58.40	0.2	1,562	0.01%
2023/01/17	5.1	59.53	3	59.97	59.40	2.1	1,557	0.14%
2023/01/16	1	59.59	8.1	59.26	60.10	-7.1	1,551	-0.46%
2023/01/13	15	58.33	10	58.75	58.10	5	1,544	0.32%
2023/01/12	23.2	59.26	44	59.84	58.80	-20.8	1,539	-1.35%
2023/01/11	18.2	61.19	52.4	61.34	60.50	-34.2	1,525	-2.24%
2023/01/10	24.3	63.57	30.3	64.02	62.80	-6	1,508	-0.40%
2023/01/09	22	63.63	26	63.95	63.50	-4	1,504	-0.26%
2023/01/06	93	67.12	16	66.66	65.10	77	1,482	5.19%
2023/01/05	92	68.13	61	68.95	68.60	31	1,440	2.15%
2023/01/04	70	69.59	77.2	69.94	69.70	-7.2	1,377	-0.52%
2023/01/03	344.3	68.59	317.4	68.73	70.90	26.9	1,279	2.10%	大買/大賣/
2022/12/30	374.2	62.53	418	61.23	66.00	-43.8	979	-4.48%	大買/大賣/
2022/12/29	31	58.52	53.1	58.72	60.00	-22.1	678	-3.26%
2022/12/28	6	55.37	0.7	55.30	54.60	5.3	596	0.89%
2022/12/27	7	56.73	12	56.50	56.50	-5	596	-0.84%
2022/12/26	26	57.58	7.1	58.06	57.60	18.9	591	3.20%
2022/12/23	23	56.18	16	56.39	56.10	7	578	1.21%
2022/12/22	4	54.63	8.1	55.34	55.50	-4.1	568	-0.71%
2022/12/21	4	53.93	3	54.60	53.70	1	578	0.17%
2022/12/20	10	55.46	32.3	54.50	54.50	-22.3	587	-3.80%
2022/12/19	16	57.37	17.1	57.59	56.70	-1.1	601	-0.18%
2022/12/16	20	56.10	1	55.40	55.60	19	604	3.14%
2022/12/15	10	56.35	1	56.70	56.20	9	614	1.46%
2022/12/14	10	57.47	5	58.18	57.70	5	621	0.80%
2022/12/13	23	57.85	31.3	58.39	57.80	-8.3	615	-1.35%
2022/12/12	12.3	54.59	12	54.44	54.80	0.3	605	0.06%
2022/12/09	22.8	56.61	27	56.32	56.10	-4.2	611	-0.69%
2022/12/08	19.1	58.09	14	58.00	58.00	5.1	608	0.83%
2022/12/07	37	61.24	43	61.29	59.60	-6	605	-0.99%
2022/12/06	26	60.20	12	60.46	57.90	14	586	2.39%
2022/12/05	0	0.00	8.4	57.85	59.10	-8.4	592	-1.42%
2022/12/02	4	54.20	13	54.18	53.80	-9	602	-1.49%
2022/12/01	6	53.03	3	52.57	53.00	3	604	0.50%
2022/11/30	3	51.83	2	51.80	51.80	1	622	0.16%
2022/11/29	6	50.80	3.5	50.99	51.00	2.5	650	0.39%
2022/11/28	3	50.50	4	50.95	51.80	-1	680	-0.15%
2022/11/25	6	51.38	4.1	51.32	51.10	1.9	715	0.27%
2022/11/24	0.1	51.30	0	0.00	51.50	0.1	779	0.01%
2022/11/23	0	0.00	2	51.90	51.90	-2	787	-0.25%
2022/11/22	21	52.01	7	51.21	51.20	14	801	1.75%
2022/11/21	0	0.00	1	53.30	53.10	-1	814	-0.12%
2022/11/18	2	55.00	2	54.10	54.10	0	841	0.00%
2022/11/17	7	55.80	25.3	54.73	55.10	-18.3	858	-2.13%
2022/11/16	1	53.30	0	0.00	53.10	1	859	0.12%
2022/11/15	5	52.70	4.1	52.75	52.60	0.9	879	0.10%
2022/11/14	7	52.27	20.1	52.12	53.20	-13.1	899	-1.46%
2022/11/11	11	53.14	0	53.10	52.30	11	930	1.18%
2022/11/10	9	52.93	0	0.00	53.00	9	943	0.95%
2022/11/09	5	53.40	25	53.46	53.30	-20	964	-2.07%
2022/11/08	9.1	52.74	8	53.09	52.50	1.1	975	0.11%
2022/11/07	4	51.35	6	51.97	52.10	-2	978	-0.20%
2022/11/04	16	51.52	1	52.10	51.40	15	978	1.53%
2022/11/03	17	51.45	1	52.50	51.70	16	984	1.62%
2022/11/02	2	52.00	0.2	51.90	51.90	1.8	988	0.18%
2022/11/01	1	50.30	2.4	50.95	50.70	-1.4	1,007	-0.14%
2022/10/31	2	51.10	0.6	51.02	50.80	1.4	1,010	0.14%
2022/10/28	1	49.30	0	0.00	49.30	1	1,027	0.10%
2022/10/27	2	48.30	4	49.14	50.20	-2	1,034	-0.19%
2022/10/26	2	48.30	2	47.20	48.65	0	1,038	0.00%
2022/10/25	4	49.01	7	48.41	48.10	-3	1,042	-0.29%
2022/10/21	2.1	50.19	2.1	49.41	49.25	-0.1	1,044	-0.01%
2022/10/20	2	50.70	4	50.55	50.70	-2	1,045	-0.19%
2022/10/19	13	52.27	7	52.19	52.00	6	1,045	0.57%
2022/10/18	6	52.57	2	52.80	52.60	4	1,049	0.38%
2022/10/17	51	51.82	40	52.02	51.30	11	1,053	1.04%
2022/10/14	0	0.00	4	50.35	50.70	-4	1,032	-0.39%
2022/10/13	8	48.66	25	46.22	46.15	-17	1,028	-1.65%
2022/10/12	6	50.07	9	50.57	50.20	-3	1,026	-0.29%
2022/10/11	4	50.75	7	51.00	51.20	-3	1,039	-0.29%
2022/10/07	8	52.08	6	51.53	51.50	2	1,047	0.19%
2022/10/06	6	53.47	2	53.30	53.50	4	1,053	0.38%
2022/10/05	10	54.77	7	54.30	53.80	3	1,064	0.28%
2022/10/04	0	0.00	1	54.90	54.70	-1	1,090	-0.09%
2022/10/03	3	52.40	1	53.00	53.00	2	1,121	0.18%
2022/09/30	0	0.00	6	51.60	53.10	-6	1,131	-0.53%
2022/09/29	1	53.90	10	53.53	53.60	-9	1,142	-0.79%
2022/09/28	24	54.19	14	53.56	51.70	10	1,148	0.87%
2022/09/27	19	55.78	16	57.24	57.30	3	1,147	0.26%
2022/09/26	13	55.73	12	55.61	55.10	1	1,159	0.09%
2022/09/23	12	59.03	11	58.45	58.00	1	1,166	0.09%
2022/09/22	19.2	61.41	7	61.83	60.70	12.2	1,184	1.03%
2022/09/21	20	64.12	25	63.34	62.80	-5	1,190	-0.42%
2022/09/20	6	65.70	3	65.40	65.40	3	1,218	0.25%
2022/09/19	37	66.99	15	65.73	65.80	22	1,243	1.77%
2022/09/16	30	69.31	14	68.79	68.60	16	1,254	1.28%
2022/09/15	22.1	71.62	9	71.43	71.10	13.1	1,295	1.01%
2022/09/14	13	72.83	9	72.47	71.80	4	1,321	0.30%
2022/09/13	12.1	72.44	5	72.34	72.20	7.1	1,347	0.52%
2022/09/12	60	83.82	35	83.17	83.10	25	1,365	1.83%
2022/09/08	12	91.23	31	91.22	91.60	-19	1,348	-1.41%
2022/09/07	2	86.00	6	86.80	87.80	-4	1,364	-0.29%
2022/09/06	16	87.65	8	86.25	86.30	8	1,392	0.57%
2022/09/05	47	91.35	11	89.93	90.00	36	1,403	2.56%
2022/09/02	10	92.98	30	92.82	92.90	-20	1,410	-1.42%
2022/09/01	47	91.17	26	91.90	90.10	21	1,405	1.49%
2022/08/31	49.2	92.00	26	92.33	91.10	23.2	1,455	1.59%
2022/08/30	0	0.00	15	87.96	87.90	-15	1,401	-1.07%
2022/08/29	9	85.17	7	85.37	85.10	2	1,400	0.14%
2022/08/26	31	88.18	29	88.76	87.30	2	1,400	0.14%
2022/08/25	23	85.42	36	87.19	88.20	-13	1,402	-0.93%
2022/08/24	19	85.76	44	85.63	86.40	-25	1,388	-1.80%
2022/08/23	23.1	82.40	17.1	83.58	83.70	6	1,384	0.43%
2022/08/22	43	84.46	23	84.78	83.20	20	1,404	1.42%
2022/08/19	7	83.69	16	84.19	84.70	-9	1,427	-0.63%
2022/08/18	13	83.45	67	83.85	82.80	-54	1,466	-3.68%
2022/08/17	11.1	80.98	23.1	80.88	81.30	-12	1,482	-0.81%
2022/08/16	22	79.98	12.1	79.41	79.40	9.9	1,549	0.64%
2022/08/15	7	77.03	8	76.79	77.90	-1	1,703	-0.06%
2022/08/12	0	0.00	3	73.63	73.70	-3	1,792	-0.17%
2022/08/11	3	71.40	3	71.67	71.40	0	1,964	0.00%
2022/08/10	1.2	72.03	2	72.40	71.10	-0.8	2,084	-0.04%
2022/08/09	7	71.84	6	71.88	71.30	1	2,115	0.05%
2022/08/08	33.1	70.32	33	69.55	69.90	0.1	2,186	0.01%
2022/08/05	3.1	74.14	7.1	74.12	74.00	-4	2,315	-0.17%
2022/08/04	13	72.48	14.3	72.14	72.90	-1.3	2,481	-0.05%
2022/08/03	11	74.77	3	74.50	74.00	8	2,956	0.27%
2022/08/02	12	76.44	9	75.67	75.50	3	3,217	0.09%
2022/08/01	15	78.79	3	78.50	78.40	12	3,584	0.33%
2022/07/29	11	79.69	6	79.92	79.60	5	4,150	0.12%
2022/07/28	9	80.82	2	79.50	79.50	7	4,529	0.15%
2022/07/27	15	81.07	5	81.46	81.30	10	5,168	0.19%
2022/07/26	28	82.72	1	82.10	81.50	27	5,588	0.48%
2022/07/25	32	84.37	7	83.99	83.80	25	6,018	0.42%
2022/07/22	11.1	84.04	5.1	84.03	84.30	6	7,167	0.08%
2022/07/21	7	82.30	6	82.75	83.20	1	7,733	0.01%
2022/07/20	2	83.65	6	83.67	83.00	-4	8,236	-0.05%
2022/07/19	2	83.20	2	83.50	82.60	0	8,925	0.00%
2022/07/18	4	83.60	23	82.57	83.50	-19	9,397	-0.20%
2022/07/15	32	80.31	16	79.81	79.20	16	10,314	0.16%
2022/07/14	6	80.82	34	82.33	82.10	-28	10,648	-0.26%
2022/07/13	10	80.39	15	81.18	81.20	-5	11,078	-0.05%
2022/07/12	32	77.75	40	77.75	80.00	-8	11,177	-0.07%
2022/07/11	46.3	80.98	21	80.84	80.50	25.3	11,551	0.22%
2022/07/08	22	89.13	20	89.49	89.40	2	11,648	0.02%
2022/07/07	8	88.41	12	87.26	89.20	-4	11,763	-0.03%
2022/07/06	9	86.40	6	85.40	84.20	3	12,096	0.02%
2022/07/05	16	86.25	14	86.54	87.60	2	12,231	0.02%
2022/07/04	15	83.23	17	83.97	86.10	-2	12,456	-0.02%
2022/07/01	21	86.42	25	86.33	84.20	-4	12,554	-0.03%
2022/06/30	27	90.32	16	87.84	87.40	11	12,584	0.09%
2022/06/29	10	94.31	8	94.40	93.50	2	12,594	0.02%
2022/06/28	37	94.82	27	93.53	92.40	10	12,606	0.08%
2022/06/27	46.1	94.18	35.1	95.17	95.00	11.1	12,571	0.09%
2022/06/24	14.2	92.67	15	93.43	94.60	-0.8	12,544	-0.01%
2022/06/23	40	94.32	35	94.55	92.60	5	12,539	0.04%
2022/06/22	86	92.53	70	94.54	91.20	16	12,490	0.13%
2022/06/21	12	95.78	37	95.41	95.60	-25	12,463	-0.20%
2022/06/20	56	95.09	25	91.41	90.40	31	12,421	0.25%
2022/06/17	41	94.63	27.2	95.54	97.20	13.8	12,385	0.11%
2022/06/16	26.2	97.54	29	95.66	93.00	-2.8	12,350	-0.02%
2022/06/15	53.1	98.67	97	98.70	97.70	-44	12,318	-0.36%
2022/06/14	82	100.08	41	99.35	98.30	41	12,283	0.33%
2022/06/13	44	102.52	31	102.45	101.50	13	12,252	0.11%
2022/06/10	53.3	108.31	17	108.41	107.00	36.3	12,217	0.30%
2022/06/09	69	110.07	229	110.51	110.50	-160	12,199	-1.31%	大賣/鉅額交易
2022/06/08	19	107.32	20	107.53	107.00	-1	12,140	-0.01%
2022/06/07	17	108.29	26	107.56	107.00	-9	12,133	-0.07%
2022/06/06	25	109.58	25	109.52	108.50	0	12,131	0.00%
2022/06/02	41	112.78	38	111.43	110.50	3	12,118	0.02%
2022/06/01	26	113.19	24	113.02	112.00	2	12,101	0.02%
2022/05/31	32	113.97	14	114.04	113.00	18	12,098	0.15%
2022/05/30	32.3	113.49	36.4	114.59	115.50	-4.1	12,083	-0.03%
2022/05/27	48.4	112.23	60	112.08	114.00	-11.7	12,057	-0.10%
2022/05/26	77.1	112.90	66	113.35	110.50	11.1	12,013	0.09%
2022/05/25	79	113.79	70	114.39	112.50	9	11,955	0.08%
2022/05/24	193	114.87	189	115.61	113.00	4	11,920	0.03%	大買/大賣/
2022/05/23	359.1	112.44	415	115.63	118.50	-55.9	11,840	-0.47%	大買/大賣/
2022/05/20	166	118.24	183	118.44	119.00	-17	11,684	-0.15%	大買/大賣/
2022/05/19	290	121.00	155	122.55	117.00	135	11,598	1.16%	大買/大賣/鉅額交易
2022/05/18	133	124.14	230	123.80	125.00	-97	11,428	-0.85%	大買/大賣/
2022/05/17	69	122.40	34	123.81	120.50	35	11,318	0.31%
2022/05/16	94	127.21	82	126.71	126.50	12	11,290	0.11%
2022/05/13	264	125.38	344	126.17	128.00	-80	11,232	-0.71%	大買/大賣/
2022/05/12	315	126.01	222	126.33	124.50	93	11,090	0.84%	大買/大賣/
2022/05/11	511	127.33	514	128.01	130.50	-3	10,977	-0.03%	大買/大賣/
2022/05/10	487.1	131.09	438	131.71	128.00	49.1	10,515	0.47%	大買/大賣/
2022/05/09	534	141.39	603.1	141.73	141.50	-69.1	10,260	-0.67%	大買/大賣/
2022/05/06	641.1	145.79	658	145.20	140.50	-16.9	9,901	-0.17%	大買/大賣/
2022/05/05	448.5	154.65	387	153.83	148.50	61.5	9,335	0.66%	大買/大賣/
2022/05/04	637	155.42	665.2	155.96	154.50	-28.2	8,990	-0.31%	大買/大賣/
2022/05/03	487	166.65	464	166.44	160.00	23	8,372	0.27%	大買/大賣/
2022/04/29	539	170.74	496.1	171.72	169.00	43	7,999	0.54%	大買/大賣/
2022/04/28	843.6	180.54	806.9	181.20	172.00	36.7	7,616	0.48%	大買/大賣/
2022/04/27	497	163.53	550.3	164.39	175.00	-53.3	6,519	-0.82%	大買/大賣/
2022/04/26	604.3	156.52	644.2	156.33	159.50	-39.9	5,996	-0.67%	大買/大賣/
2022/04/25	601	170.64	555.6	170.78	156.50	45.4	5,529	0.82%	大買/大賣/
2022/04/22	511.3	165.36	480.2	165.35	164.00	31.1	4,905	0.63%	大買/大賣/
2022/04/21	546.7	165.32	482.6	165.83	160.00	64.1	4,577	1.40%	大買/大賣/
2022/04/20	166.4	156.26	214.6	157.48	165.50	-48.2	3,699	-1.30%	大買/大賣/
2022/04/19	363.4	148.98	344.4	149.03	150.50	19	3,365	0.56%	大買/大賣/
2022/04/18	118	151.72	78.1	156.91	157.50	39.9	2,945	1.36%	大買/
2022/04/15	262.4	138.25	290.1	139.04	143.50	-27.7	2,866	-0.97%	大買/大賣/
2022/04/14	72.9	125.16	109	127.21	130.50	-36.2	2,496	-1.45%	大賣/
2022/04/13	160.2	120.40	132.2	120.90	119.00	28	2,377	1.18%	大買/大賣/
2022/04/12	387.5	127.09	359.4	127.22	127.00	28.1	2,256	1.24%	大買/大賣/
2022/04/11	110.1	121.57	138.3	122.49	125.50	-28.1	1,918	-1.47%	大買/大賣/
2022/04/08	247.8	115.64	208.1	115.64	114.50	39.6	1,777	2.23%	大買/大賣/
2022/04/07	97.2	109.67	109.3	111.83	116.50	-12.1	1,547	-0.78%	大賣/
2022/04/06	54.1	106.21	63	106.46	106.00	-8.9	1,427	-0.62%
2022/04/01	37	102.19	16	101.94	99.60	21	1,368	1.53%
2022/03/31	19	97.65	16	97.93	99.40	3	1,324	0.23%
2022/03/30	1	93.80	24	93.49	93.10	-23	1,291	-1.78%
2022/03/29	4	92.08	2	92.60	91.70	2	1,288	0.16%
2022/03/28	14	95.56	19	95.38	93.30	-5	1,283	-0.39%
2022/03/25	6	90.57	4	91.33	89.90	2	1,263	0.16%
2022/03/24	8	90.13	8.2	90.20	91.00	-0.2	1,262	-0.01%
2022/03/23	1	87.30	2	87.80	88.20	-1	1,262	-0.08%
2022/03/22	7	87.90	5	88.18	87.80	2	1,261	0.16%
2022/03/21	6	87.70	2	87.75	87.10	4	1,258	0.32%
2022/03/18	1	84.70	1	85.20	85.20	0	1,259	0.00%
2022/03/17	1	85.50	0	0.00	85.00	1	1,258	0.08%
2022/03/16	0.3	84.10	2	84.00	83.60	-1.8	1,261	-0.14%
2022/03/15	3	83.73	2	83.50	83.00	1	1,262	0.08%
2022/03/14	6	83.95	5	84.06	84.50	1	1,260	0.08%
2022/03/11	36.2	83.59	12.4	83.48	82.60	23.8	1,255	1.89%
2022/03/10	1	90.30	4.2	91.40	91.70	-3.2	1,228	-0.26%
2022/03/09	4	89.27	0	0.00	89.50	4	1,227	0.33%
2022/03/08	2.2	85.42	7	86.37	85.10	-4.8	1,228	-0.39%
2022/03/07	2	86.40	3	86.27	86.80	-1	1,242	-0.08%
2022/03/04	7	91.87	6	91.80	91.40	1	1,260	0.08%
2022/03/03	2	94.90	1	95.50	94.60	1	1,290	0.08%
2022/03/02	6	95.07	6	95.90	95.40	0	1,311	0.00%
2022/02/25	3	92.40	2	92.95	93.40	1	1,300	0.08%
2022/02/24	5	92.34	8.1	92.12	91.00	-3.1	1,298	-0.24%
2022/02/23	2	95.50	2	96.80	95.70	0	1,285	0.00%
2022/02/22	20.1	97.10	9	96.99	95.50	11.1	1,283	0.86%
2022/02/21	14.1	102.10	9	102.67	102.00	5.1	1,270	0.40%
2022/02/18	8	100.77	4	101.23	99.70	4	1,267	0.32%
2022/02/17	25.4	98.96	3	98.60	99.30	22.4	1,274	1.76%
2022/02/16	8	97.18	6	97.40	97.30	2	1,265	0.16%
2022/02/15	12	96.44	5	98.10	96.00	7	1,255	0.56%
2022/02/14	6	99.07	9	99.09	98.30	-3	1,232	-0.24%
2022/02/11	37	105.70	29	104.59	102.50	8	1,227	0.65%
2022/02/10	8	101.41	36	102.77	104.50	-28	1,171	-2.39%
2022/02/09	3	95.03	3	95.63	95.10	0	1,141	0.00%
2022/02/08	15	92.03	10	92.17	92.50	5	1,128	0.44%
2022/02/07	0	0.00	4	97.10	96.40	-4	1,114	-0.36%
2022/01/26	23	97.52	26	98.22	96.10	-3	1,114	-0.27%
2022/01/25	26	103.44	28	103.91	102.50	-2	1,079	-0.19%
2022/01/24	54	111.87	56	112.13	110.00	-2	1,052	-0.19%
2022/01/21	24	107.27	28	107.84	106.00	-4	1,004	-0.40%
2022/01/20	33	105.92	31	107.26	104.00	2	953	0.21%
2022/01/19	47	117.60	38	116.61	115.50	9	904	0.99%
2022/01/18	33	113.74	50.1	112.99	119.50	-17.1	848	-2.02%
2022/01/17	41	114.45	40	114.55	114.50	1	805	0.12%
2022/01/14	93	113.05	86.1	114.74	112.00	6.9	734	0.94%
2022/01/13	34	107.04	42	107.73	111.50	-8	583	-1.38%
2022/01/12	14.1	102.09	28	101.89	101.50	-13.9	539	-2.58%
2022/01/11	35	100.11	6.3	97.80	99.90	28.7	537	5.34%
2022/01/10	23.1	105.13	26.2	105.80	106.50	-3.1	525	-0.58%
2022/01/07	22	100.59	20.1	100.24	101.00	1.9	493	0.39%
2022/01/06	20	95.32	25.1	95.33	95.20	-5.1	459	-1.12%
2022/01/05	14	94.00	3	93.50	93.20	11	445	2.47%
2022/01/04	11	93.86	7	93.26	94.10	4	440	0.91%
2022/01/03	12	91.45	12	92.19	92.10	0	427	0.00%
2021/12/30	9	89.46	21	89.74	90.80	-12	424	-2.83%
2021/12/29	0	0.00	6	86.13	86.70	-6	422	-1.42%
2021/12/28	2	85.80	0	0.00	85.20	2	430	0.46%
2021/12/27	0	0.00	4	86.88	86.00	-4	446	-0.90%
2021/12/24	2	85.90	3	86.47	86.40	-1	449	-0.22%
2021/12/23	3	85.93	0	0.00	85.90	3	451	0.66%
2021/12/22	3	86.37	0	0.00	86.10	3	467	0.64%
2021/12/21	6	87.05	2	87.20	86.80	4	466	0.86%
2021/12/20	2	88.80	2	88.10	87.90	0	467	0.00%
2021/12/17	12	89.05	13.2	88.78	89.40	-1.2	465	-0.25%
2021/12/16	1.1	85.39	1	84.80	85.00	0.1	456	0.01%
2021/12/15	1.1	85.30	2	85.40	85.20	-1	455	-0.21%
2021/12/14	4	86.48	14	85.78	85.00	-10	458	-2.18%
2021/12/13	3.4	89.44	1	89.50	88.90	2.4	451	0.53%
2021/12/10	8.6	91.18	8.1	91.58	89.20	0.5	451	0.12%
2021/12/09	2	87.30	0	0.00	88.00	2	448	0.45%
2021/12/08	0	88.50	2	89.95	89.70	-2	452	-0.43%
2021/12/07	10.1	89.65	11	89.10	88.90	-0.9	458	-0.19%
2021/12/06	0	91.70	1.1	92.50	91.40	-1.1	486	-0.23%
2021/12/03	1.1	91.11	1	90.90	91.00	0.1	561	0.01%
2021/12/02	17	93.85	16	93.34	91.80	1	578	0.17%
2021/12/01	16	94.12	21	94.83	93.10	-5	573	-0.87%
2021/11/30	40	92.33	8	91.90	91.50	32	558	5.73%
2021/11/29	14	96.20	31.4	97.59	98.00	-17.4	538	-3.23%
2021/11/26	43.3	89.33	36.2	89.84	89.10	7.1	500	1.42%
2021/11/25	1	84.90	1	85.70	85.20	0	477	0.00%
2021/11/24	1	84.20	5	84.78	85.20	-4	476	-0.84%
2021/11/23	3	84.90	3	84.63	84.80	0	475	0.00%
2021/11/22	3.3	84.97	3.3	85.55	85.70	-0.1	475	-0.02%
2021/11/19	6	84.02	4	83.90	83.30	2	470	0.42%
2021/11/18	21	84.59	8.4	84.31	83.90	12.6	472	2.67%
2021/11/17	7	84.74	8.2	85.06	87.10	-1.2	463	-0.26%
2021/11/16	7	81.13	7	81.63	81.70	0	450	0.00%
2021/11/15	4	78.70	4	78.40	78.60	0	436	0.00%
2021/11/12	1	76.50	0	0.00	76.60	1	448	0.22%
2021/11/11	1	76.70	2	77.10	77.10	-1	459	-0.22%
2021/11/10	3	77.63	4	78.08	77.20	-1	461	-0.22%
2021/11/09	3	79.13	3	79.47	78.90	0	463	0.00%
2021/11/08	3	79.33	0	0.00	79.00	3	465	0.64%
2021/11/04	3	81.97	1	81.80	82.00	2	490	0.41%
2021/11/03	5	82.60	7	82.23	82.50	-2	496	-0.40%
2021/11/02	0	0.00	1	80.20	80.10	-1	493	-0.20%
2021/11/01	2	79.65	2	79.50	79.40	0	492	0.00%
2021/10/29	0	0.00	2	79.45	79.40	-2	493	-0.41%
2021/10/28	2	78.90	5	78.94	78.90	-3	494	-0.61%
2021/10/27	5	78.16	4	79.18	77.80	1	496	0.20%
2021/10/25	0	0.00	1.2	79.25	81.00	-1.2	494	-0.24%
2021/10/22	2	81.05	2.2	80.63	81.00	-0.2	493	-0.03%
2021/10/21	2	81.15	16	81.89	81.30	-14	498	-2.81%
2021/10/20	24	81.23	4	81.78	81.00	20	502	3.98%
2021/10/19	4	81.88	6	80.00	84.70	-2	496	-0.40%
2021/10/18	11	77.84	9	76.77	77.30	2	488	0.41%
2021/10/15	3	83.33	1	85.00	82.90	2	500	0.40%
2021/10/13	2	83.85	1	83.50	83.50	1	519	0.19%
2021/10/12	8	85.95	8	84.54	85.80	0	521	0.00%
2021/10/08	3	84.40	1	84.60	84.30	2	521	0.38%
2021/10/07	0	0.00	4	82.80	85.40	-4	527	-0.76%
2021/10/06	5	86.98	16	86.98	85.50	-11	531	-2.07%
2021/10/05	9	85.32	6	87.35	88.00	3	536	0.56%
2021/10/04	13	90.87	18	89.83	88.60	-5	532	-0.94%
2021/10/01	12	98.93	26	101.69	98.40	-14	521	-2.68%
2021/09/30	1	102.50	0	0.00	103.00	1	524	0.19%
2021/09/29	21	101.10	8	103.25	103.00	13	527	2.46%
2021/09/28	4	108.88	0	0.00	108.00	4	519	0.77%
2021/09/27	7	109.29	0	0.00	109.00	7	533	1.31%
2021/09/24	1	111.00	3	113.00	111.00	-2	560	-0.36%
2021/09/23	0	0.00	1	114.00	113.50	-1	563	-0.18%
2021/09/22	0	0.00	2	114.00	112.50	-2	571	-0.35%
2021/09/17	0	0.00	3	114.67	115.00	-3	576	-0.52%
2021/09/15	2	109.50	0	0.00	109.50	2	591	0.34%
2021/09/14	2	110.75	12	110.79	111.00	-10	601	-1.66%
2021/09/13	10	114.50	26.1	114.19	113.50	-16.1	608	-2.64%
2021/09/10	2	119.25	4	119.25	120.00	-2	613	-0.33%
2021/09/09	24	120.75	21.5	120.57	119.50	2.6	616	0.41%
2021/09/08	59.5	127.15	44.1	127.20	128.00	15.4	597	2.58%
2021/09/07	27	118.48	35	118.37	122.00	-8	537	-1.49%
2021/09/06	1	111.00	5.1	112.50	111.00	-4.1	540	-0.76%
2021/09/03	1	106.50	0	0.00	108.00	1	560	0.18%
2021/09/02	11	107.77	2	107.00	107.00	9	592	1.52%
2021/08/31	3	111.33	2	112.50	112.50	1	685	0.15%
2021/08/30	0	0.00	1	110.00	109.50	-1	699	-0.14%
2021/08/27	1	108.50	0	0.00	109.50	1	726	0.14%
2021/08/26	3	109.00	3	110.17	108.00	0	746	0.00%
2021/08/25	1.3	109.15	0	0.00	109.00	1.3	756	0.17%
2021/08/24	4.1	110.39	1	113.50	109.50	3.1	775	0.40%
2021/08/23	2	111.50	0	0.00	112.00	2	788	0.25%
2021/08/19	13	111.92	8	111.31	109.50	5	808	0.62%
2021/08/18	6.3	113.56	1	115.00	113.00	5.3	819	0.64%
2021/08/17	2	122.25	9	121.22	121.00	-7	831	-0.84%
2021/08/16	2	118.00	1	119.00	120.50	1	848	0.12%
2021/08/13	1	117.50	8.1	120.13	120.00	-7.1	877	-0.80%
2021/08/12	1.1	114.45	2	116.00	116.50	-0.9	902	-0.10%
2021/08/11	3.5	113.31	2	113.25	117.00	1.5	1,040	0.14%
2021/08/10	4	119.25	3	119.17	118.50	1	1,143	0.09%
2021/08/09	1	124.50	0	0.00	120.00	1	1,138	0.09%
2021/08/06	1.1	124.41	0	0.00	124.00	1.1	1,208	0.09%
2021/08/05	1	123.00	1	123.00	122.00	0	1,213	0.00%
2021/08/03	2	125.00	0	0.00	122.50	2	1,245	0.16%
2021/08/02	0	0.00	1	124.00	125.00	-1	1,261	-0.08%
2021/07/30	0	0.00	4	124.50	122.50	-4	1,259	-0.32%
2021/07/29	0	0.00	6	123.50	125.50	-6	1,261	-0.48%
2021/07/28	12	122.25	6	122.17	121.00	6	1,257	0.48%
2021/07/27	8	123.00	2	123.00	122.50	6	1,267	0.47%
2021/07/26	4	121.50	1	122.00	121.00	3	1,273	0.24%
2021/07/23	6	122.83	10.5	124.81	122.00	-4.5	1,275	-0.35%
2021/07/22	10	122.15	5	121.60	122.00	5	1,275	0.39%
2021/07/21	12	125.67	5	125.80	122.50	7	1,286	0.54%
2021/07/20	10	134.75	10	137.25	130.50	0	1,272	0.00%
2021/07/19	0	0.00	4	130.63	130.50	-4	1,254	-0.32%
2021/07/16	2	128.50	0	0.00	128.50	2	1,255	0.16%
2021/07/15	4	129.63	1	130.50	129.50	3	1,263	0.24%
2021/07/14	2	125.50	6	128.33	130.50	-4	1,266	-0.32%
2021/07/13	7	127.86	7	127.64	126.00	0	1,262	0.00%
2021/07/12	10	132.15	2	132.50	131.50	8	1,253	0.64%
2021/07/09	1	137.00	5	139.00	136.50	-4	1,244	-0.32%
2021/07/08	2	136.50	3	137.33	136.00	-1	1,247	-0.08%
2021/07/07	13	136.38	2	137.75	135.00	11	1,253	0.88%
2021/07/06	6	135.75	6	136.75	135.00	0	1,260	0.00%
2021/07/05	7.1	139.93	1.2	143.82	139.00	5.9	1,269	0.46%
2021/07/02	6	142.50	7	143.36	144.00	-1	1,266	-0.08%
2021/07/01	13	141.54	15	141.43	144.50	-2	1,255	-0.16%
2021/06/30	1.2	132.57	4	133.75	134.50	-2.8	1,231	-0.23%
2021/06/29	2	131.00	6	134.08	131.00	-4	1,234	-0.32%
2021/06/28	5	132.50	4	132.13	133.00	1	1,230	0.08%
2021/06/25	5	132.30	4	134.99	129.50	1	1,228	0.08%
2021/06/24	2	135.00	6	134.67	136.00	-4	1,221	-0.33%
2021/06/23	5	133.90	4	135.25	133.50	1	1,221	0.08%
2021/06/22	3	131.67	5.1	131.91	134.00	-2.1	1,219	-0.17%
2021/06/21	8	132.13	9.5	131.95	130.50	-1.5	1,225	-0.12%
2021/06/18	9	135.67	8.5	134.29	135.00	0.5	1,260	0.04%
2021/06/17	11	134.27	6.1	134.58	132.50	4.9	1,275	0.38%
2021/06/16	14	138.54	8.7	136.89	133.50	5.3	1,267	0.42%
2021/06/15	13	142.62	16.5	142.23	138.50	-3.5	1,261	-0.28%
2021/06/11	11	150.46	5.5	148.31	146.50	5.5	1,240	0.44%
2021/06/10	25.1	153.94	28.1	153.87	150.50	-3	1,222	-0.25%
2021/06/09	52.3	153.21	43.3	152.46	152.00	9	1,193	0.76%
2021/06/08	29.4	156.26	13.3	154.33	151.50	16.1	1,150	1.40%
2021/06/07	6	149.08	17.4	151.53	156.00	-11.4	1,112	-1.02%
2021/06/04	15.5	149.44	19.3	148.81	142.00	-3.9	1,102	-0.35%
2021/06/03	12.2	148.23	13.2	150.11	153.00	-1	1,078	-0.09%
2021/06/02	8	144.27	4	149.88	150.50	4	1,060	0.38%
2021/06/01	6.3	138.95	8	143.12	145.00	-1.7	1,057	-0.16%
2021/05/31	24.1	149.48	25	149.32	147.00	-0.9	1,039	-0.08%
2021/05/28	5.4	163.04	5.9	163.03	162.50	-0.5	1,027	-0.04%
2021/05/27	10.3	164.13	4.9	165.36	167.00	5.4	1,023	0.53%
2021/05/26	4.2	161.42	17.1	164.35	163.00	-12.9	1,013	-1.27%
2021/05/25	31.4	163.40	19	163.60	160.00	12.3	1,007	1.22%
2021/05/24	7.2	174.47	16.8	174.42	176.00	-9.6	993	-0.96%
2021/05/21	21.6	164.85	42.1	166.44	167.00	-20.5	983	-2.08%
2021/05/20	11	162.50	33.6	164.19	170.00	-22.6	966	-2.34%
2021/05/19	161.1	168.29	124.7	168.20	159.00	36.4	947	3.84%	大買/大賣/
2021/05/18	81.1	165.87	139.7	165.64	169.00	-58.6	817	-7.17%	大賣/
2021/05/17	4	154.00	1.1	154.00	154.00	2.9	713	0.41%
2021/05/14	113.2	137.88	79	136.16	140.00	34.2	718	4.75%	大買/
2021/05/13	55	127.50	0	0.00	127.50	55	654	8.40%
2021/05/12	11.1	114.34	17.2	114.40	116.00	-6.1	658	-0.92%
2021/05/11	5	106.50	8	106.06	105.50	-3	647	-0.46%
2021/05/10	12	111.83	6	111.17	110.00	6	666	0.90%
2021/05/07	2	118.00	4	118.75	119.00	-2	681	-0.29%
2021/05/06	4	116.38	2	116.25	115.50	2	746	0.27%
2021/05/05	7	116.07	3	116.83	115.50	4	791	0.51%
2021/05/04	8.3	115.82	10	115.20	116.50	-1.7	812	-0.21%
2021/05/03	13	124.19	16	125.69	120.50	-3	819	-0.37%
2021/04/29	7	122.93	12	121.58	121.00	-5	817	-0.61%
2021/04/28	5	122.70	13	123.46	121.50	-8	825	-0.97%
2021/04/27	29	123.79	15.3	124.20	124.50	13.7	844	1.62%
2021/04/26	4	118.63	5.1	119.89	120.00	-1.1	847	-0.13%
2021/04/23	2.4	116.42	3	116.00	116.00	-0.6	845	-0.07%
2021/04/22	2.1	116.57	1	117.00	116.50	1.1	855	0.12%
2021/04/21	6.1	121.16	7	121.79	119.00	-0.9	854	-0.11%
2021/04/20	1.1	119.05	6	118.08	118.50	-4.9	858	-0.57%
2021/04/19	0	0.00	2	114.75	114.50	-2	877	-0.23%
2021/04/16	1	115.00	0	0.00	115.50	1	884	0.11%
2021/04/15	3	114.50	2	115.00	115.00	1	895	0.11%
2021/04/14	3.1	115.45	2.1	114.71	115.50	1	900	0.11%
2021/04/13	3	122.33	3.1	123.56	119.00	-0.1	898	-0.01%
2021/04/12	7	122.50	9.3	123.99	122.00	-2.3	887	-0.26%
2021/04/09	7.1	120.71	13	118.88	121.00	-5.9	878	-0.67%
2021/04/07	0	0.00	1	117.00	115.00	-1	867	-0.12%
2021/04/06	5	115.50	4	115.75	115.00	1	875	0.11%
2021/04/01	4	118.25	6	118.42	118.00	-2	879	-0.23%
2021/03/31	3	116.83	4	117.63	116.50	-1	875	-0.11%
2021/03/30	0	0.00	0	116.00	116.50	0	875	0.00%
2021/03/29	1	117.00	9	116.00	116.50	-8	890	-0.90%
2021/03/26	4	112.88	6	113.50	114.50	-2	898	-0.22%
2021/03/25	8.1	110.42	8	112.25	112.50	0.1	897	0.01%
2021/03/24	9	115.72	12	116.46	116.00	-3	893	-0.33%
2021/03/23	42	112.29	24.3	112.21	115.50	17.7	881	2.00%
2021/03/22	20	122.25	15.2	122.79	118.50	4.8	838	0.58%
2021/03/19	11	130.55	4.3	131.26	128.50	6.7	816	0.82%
2021/03/18	1.4	132.33	4	134.13	133.50	-2.6	821	-0.32%
2021/03/17	3	130.00	2	131.50	129.50	1	827	0.12%
2021/03/16	5	132.70	5	130.30	130.00	0	847	0.00%
2021/03/15	3.2	132.31	7.2	133.36	134.50	-3.9	848	-0.46%
2021/03/12	8.1	132.44	7.1	133.49	131.00	1	850	0.11%
2021/03/11	1.1	132.48	5.2	131.40	132.00	-4.1	857	-0.48%
2021/03/10	7.1	128.29	8	127.94	129.00	-0.9	855	-0.10%
2021/03/09	2.2	125.27	2	127.25	124.50	0.2	858	0.02%
2021/03/08	7	125.86	7.1	126.50	123.50	-0.1	862	-0.01%
2021/03/05	8	125.94	8.1	127.36	126.00	-0.1	883	-0.01%
2021/03/04	1	124.00	1	123.00	123.50	0	893	0.00%
2021/03/03	9.1	125.27	12	124.17	123.00	-2.9	908	-0.32%
2021/03/02	9.1	126.45	11.5	126.73	124.50	-2.4	911	-0.26%
2021/02/26	8.2	126.72	5	127.80	126.00	3.2	916	0.35%
2021/02/25	6.1	131.42	6.4	131.49	129.50	-0.3	921	-0.03%
2021/02/24	10	131.00	16.1	130.85	130.50	-6	924	-0.65%
2021/02/23	5.1	129.89	6.5	132.25	127.00	-1.3	915	-0.14%
2021/02/22	19	128.53	17.2	127.97	128.50	1.8	930	0.19%
2021/02/19	24	124.46	19.1	122.71	122.50	4.9	943	0.52%
2021/02/18	17.3	119.47	17	117.76	120.00	0.3	935	0.03%
2021/02/17	15.1	123.73	34	123.66	121.50	-18.9	929	-2.04%
2021/02/05	17.6	134.33	16.2	135.22	134.50	1.4	916	0.15%
2021/02/04	23	139.78	16	140.16	136.50	7	916	0.76%
2021/02/03	19	138.42	12.1	139.59	135.00	6.9	909	0.75%
2021/02/02	12.1	141.22	21	142.57	140.00	-8.9	926	-0.96%
2021/02/01	36	146.79	41	148.61	145.50	-5	920	-0.54%
2021/01/29	50	149.47	69	150.98	143.50	-19	892	-2.13%
2021/01/28	59	155.38	47.5	156.24	154.00	11.5	863	1.33%
2021/01/27	36.2	147.40	35.6	146.10	150.00	0.6	799	0.08%
2021/01/26	38.1	139.34	40	138.33	138.50	-1.9	755	-0.25%
2021/01/25	7	134.36	12	135.33	134.00	-5	738	-0.68%
2021/01/22	10	126.80	6	127.58	125.50	4	721	0.55%
2021/01/21	17	127.32	19	127.32	125.00	-2	716	-0.28%
2021/01/20	28	132.16	93	128.77	130.50	-65	707	-9.18%
2021/01/19	100	125.48	25	127.80	124.50	75	685	10.94%
2021/01/18	0	0.00	3	126.00	127.50	-3	671	-0.45%
2021/01/15	13	118.27	13	118.54	116.00	0	670	0.01%
2021/01/14	11	125.36	7	126.07	123.00	4	665	0.60%
2021/01/13	20.2	131.40	9	129.56	128.00	11.2	676	1.66%
2021/01/12	19	132.24	23	132.54	136.50	-4	669	-0.60%
2021/01/11	15	122.63	14	122.07	124.50	1	648	0.15%
2021/01/08	17	119.18	16	117.94	116.00	1	646	0.15%
2021/01/07	4	126.00	10	127.45	125.50	-6	639	-0.94%
2021/01/06	5	128.90	10	127.45	127.00	-5	649	-0.77%
2021/01/05	2	131.00	2	130.00	128.50	0	670	0.00%
2021/01/04	8	129.38	6	130.92	129.00	2	689	0.29%
2020/12/31	4.1	130.02	4	131.38	129.50	0.1	686	0.01%
2020/12/30	7	130.57	8	129.63	129.50	-1	685	-0.15%
2020/12/29	16	127.50	13	127.69	126.00	3	680	0.44%
2020/12/28	14	133.00	9	133.94	130.50	5	679	0.74%
2020/12/25	3	135.50	1	135.50	136.50	2	674	0.30%
2020/12/24	5	138.80	9	136.00	137.00	-4	679	-0.59%
2020/12/23	25	145.38	28	145.57	138.00	-3	677	-0.44%
2020/12/22	38	144.20	14	144.39	147.00	24	670	3.58%
2020/12/21	3	136.00	2	136.50	136.00	1	660	0.15%
2020/12/18	3	135.00	2	137.00	135.00	1	665	0.15%
2020/12/17	8	136.38	2	135.50	135.00	6	669	0.90%
2020/12/16	9	136.94	8	137.44	139.00	1	709	0.14%
2020/12/15	5	136.90	6	137.42	135.00	-1	757	-0.13%
2020/12/14	6	141.58	5	142.20	138.00	1	760	0.13%
2020/12/11	13	138.77	9	139.44	137.00	4	761	0.53%
2020/12/10	23	149.59	3	150.67	146.00	20	752	2.66%
2020/12/09	4	164.38	4	164.00	162.00	0	735	0.00%
2020/12/08	12	166.79	6	166.42	163.00	6	739	0.81%
2020/12/07	9	169.72	10	170.85	162.00	-1	740	-0.14%
2020/12/04	7	178.64	6	179.50	176.00	1	742	0.13%
2020/12/03	18	178.78	6	179.42	175.00	12	768	1.56%
2020/12/02	15	178.33	12	178.79	178.50	3	775	0.39%
2020/12/01	27	179.76	24	180.83	176.00	3	773	0.39%
2020/11/30	28	176.86	41	177.30	179.00	-13	753	-1.72%
2020/11/27	21	167.10	22	165.45	167.00	-1	739	-0.14%
2020/11/26	4	157.50	6	158.17	159.00	-2	727	-0.27%
2020/11/25	11	157.77	11	157.68	154.00	0	724	0.00%
2020/11/24	7	155.21	8	155.50	153.50	-1	722	-0.14%
2020/11/23	10	157.70	10	158.50	153.50	0	723	0.00%
2020/11/20	3	150.83	3	152.33	154.50	0	725	0.00%
2020/11/19	39	155.62	36	154.93	153.50	3	722	0.42%
2020/11/18	9	144.61	18	144.65	151.00	-9	692	-1.30%
2020/11/17	6	138.92	5	139.20	137.50	1	671	0.15%
2020/11/16	8	140.00	11	141.32	144.00	-3	685	-0.44%
2020/11/13	15	135.50	19	135.50	137.00	-4	691	-0.58%
2020/11/12	9	136.50	6	135.08	134.00	3	694	0.43%
2020/11/11	10	144.75	12	144.79	141.50	-2	689	-0.29%
2020/11/10	26	152.17	18	151.31	142.50	8	687	1.16%
2020/11/09	2	145.50	20	147.53	152.50	-18	665	-2.70%
2020/11/06	6	139.92	8	140.25	139.00	-2	676	-0.30%
2020/11/05	7	142.57	6	143.50	140.00	1	719	0.14%
2020/11/04	9	139.00	11	139.45	140.50	-2	743	-0.27%
2020/11/03	10	134.55	15	136.17	137.00	-5	781	-0.64%
2020/11/02	12	135.50	12	137.29	134.50	0	795	0.00%
2020/10/30	10	147.00	8	147.38	144.50	2	800	0.25%
2020/10/29	11	145.41	10	146.00	147.00	1	831	0.12%
2020/10/28	14	151.04	10	153.05	147.00	4	857	0.47%
2020/10/27	2	151.75	7	151.57	152.50	-5	892	-0.56%
2020/10/26	26	151.27	13	152.88	148.00	13	907	1.43%
2020/10/23	5	158.80	5	160.80	158.50	0	942	0.00%
2020/10/22	21	160.02	8	160.75	157.00	13	946	1.37%
2020/10/21	13	161.54	20	162.93	164.00	-7	964	-0.73%
2020/10/20	21	155.24	27	155.61	156.50	-6	975	-0.61%
2020/10/19	6	152.50	7	153.07	151.50	-1	1,019	-0.10%
2020/10/16	7	151.86	9	152.72	151.00	-2	1,028	-0.19%
2020/10/15	18	149.86	14	150.21	149.50	4	1,031	0.39%
2020/10/14	35	150.11	42	150.48	147.50	-7	1,041	-0.67%
2020/10/13	66	147.52	33	149.05	147.00	33	1,043	3.16%
2020/10/12	29	165.21	16	164.50	161.00	13	1,034	1.26%
2020/10/08	0	0.00	1	178.50	178.50	-1	1,034	-0.10%
2020/10/07	1	179.00	3	180.00	178.50	-2	1,060	-0.19%
2020/10/06	0	0.00	1	180.00	180.50	-1	1,072	-0.09%
2020/10/05	7	183.57	6	185.75	179.00	1	1,090	0.09%
2020/09/30	3	179.67	8	180.13	181.00	-5	1,106	-0.45%
2020/09/29	12	184.00	8	186.75	180.50	4	1,133	0.35%
2020/09/28	6	184.33	3	185.50	185.00	3	1,160	0.26%
2020/09/25	12	190.79	4	189.25	188.00	8	1,183	0.68%
2020/09/24	9	193.61	8	195.13	196.00	1	1,186	0.08%
2020/09/23	14	202.75	11	199.23	200.00	3	1,199	0.25%
2020/09/22	20	208.93	23	207.93	206.00	-3	1,202	-0.25%
2020/09/21	32	219.19	23	221.26	212.00	9	1,204	0.75%
2020/09/18	30	214.80	40	213.39	219.00	-10	1,181	-0.85%
2020/09/17	14	201.93	15	200.37	199.50	-1	1,137	-0.09%
2020/09/16	25	198.24	29	198.60	196.50	-4	1,144	-0.35%
2020/09/15	5	191.10	4	191.88	189.50	1	1,142	0.09%
2020/09/14	3	187.00	3	188.67	189.50	0	1,155	0.00%
2020/09/11	7	191.21	10	189.75	190.00	-3	1,185	-0.25%
2020/09/10	9	199.06	6	200.08	198.00	3	1,189	0.25%
2020/09/09	25	208.20	15	207.10	204.00	10	1,188	0.84%
2020/09/08	31	219.23	29	220.45	206.00	2	1,183	0.17%
2020/09/07	28	210.54	27	212.22	220.00	1	1,163	0.09%
2020/09/04	6	201.17	8	201.69	200.00	-2	1,165	-0.17%
2020/09/03	3	201.17	42	198.63	199.00	-39	1,183	-3.30%
2020/09/02	4	200.88	6	202.50	201.50	-2	1,198	-0.17%
2020/09/01	8	198.63	9	199.39	197.00	-1	1,229	-0.08%
2020/08/31	4	205.38	7	205.29	204.00	-3	1,234	-0.24%
2020/08/28	25	210.46	9	211.44	205.00	16	1,239	1.29%
2020/08/27	6	210.17	20	209.38	213.00	-14	1,233	-1.13%
2020/08/26	15	213.77	11	215.45	206.50	4	1,226	0.33%
2020/08/25	1	210.00	1	217.00	211.00	0	1,215	0.00%
2020/08/24	2	214.75	4	216.50	217.00	-2	1,214	-0.16%
2020/08/21	8	214.19	7	215.93	213.00	1	1,211	0.08%
2020/08/20	11	226.77	24	226.42	223.00	-13	1,211	-1.07%
2020/08/19	10	213.75	13	217.19	222.50	-3	1,192	-0.25%
2020/08/18	5	193.40	12	202.29	202.50	-7	1,185	-0.59%
2020/08/17	1	185.00	1	186.00	184.50	0	1,183	0.00%
2020/08/14	2	182.00	4	185.50	190.00	-2	1,193	-0.17%
2020/08/13	3	188.00	19	193.32	184.00	-16	1,193	-1.34%
2020/08/12	17	177.53	15	182.90	198.50	2	1,262	0.16%
2020/08/11	71	201.61	63	202.67	192.50	8	1,289	0.62%
2020/08/10	40	222.36	26	226.56	213.50	14	1,306	1.07%
2020/08/07	53	230.59	65	231.53	235.50	-12	1,295	-0.92%
2020/08/06	34	232.24	30	236.72	220.00	4	1,260	0.32%
2020/08/05	32	242.70	32	242.27	243.50	0	1,245	0.00%
2020/08/04	61	241.12	69	241.79	244.00	-8	1,240	-0.64%
2020/08/03	37	238.55	47	237.98	242.00	-10	1,207	-0.83%
2020/07/31	90	237.75	67	235.25	229.00	23	1,180	1.95%
2020/07/30	18	259.19	16	258.34	253.00	2	1,145	0.17%
2020/07/29	60	263.83	50	266.81	256.00	10	1,133	0.88%
2020/07/28	12	267.83	25	262.46	260.00	-13	1,099	-1.18%
2020/07/27	49	298.62	20	296.35	288.50	29	1,102	2.63%
2020/07/24	15	330.27	7	326.29	320.50	8	1,091	0.73%
2020/07/23	38	327.71	60	331.91	337.00	-22	1,066	-2.06%
2020/07/22	27	310.70	25	316.78	306.50	2	1,038	0.19%
2020/07/21	20	308.65	17	315.97	306.00	3	1,044	0.29%
2020/07/20	37	300.19	18	303.75	308.00	19	1,049	1.81%
2020/07/17	18	315.64	33	313.29	310.00	-15	1,044	-1.44%
2020/07/16	20	338.40	25	338.14	330.00	-5	1,042	-0.48%
2020/07/15	29	321.26	54	322.69	329.50	-25	1,034	-2.42%
2020/07/14	36	318.31	38	320.64	322.00	-2	1,028	-0.19%
2020/07/13	14	307.04	12	308.54	309.00	2	1,023	0.20%
2020/07/10	25	301.12	32.1	300.68	304.00	-7.1	1,064	-0.67%
2020/07/09	40	311.85	30	313.07	309.00	10	1,062	0.94%
2020/07/08	49	334.12	37	333.28	326.50	12	1,062	1.13%
2020/07/07	23.1	328.07	25	334.18	319.50	-1.9	1,051	-0.18%
2020/07/06	28	367.59	57	368.32	355.00	-29	1,077	-2.69%
2020/07/03	30.1	391.69	8	388.88	385.00	22.1	1,054	2.09%
2020/07/02	19	408.50	27	410.85	400.00	-8	1,043	-0.77%
2020/07/01	9.3	396.01	17	395.74	400.00	-7.8	1,031	-0.75%
2020/06/30	14.2	384.03	5	384.20	388.00	9.2	1,027	0.89%
2020/06/29	24	402.21	17	402.79	389.00	7	1,022	0.68%
2020/06/24	8.1	390.64	20	386.80	381.50	-11.9	1,010	-1.18%
2020/06/23	14	385.68	11	386.27	395.00	3	1,014	0.30%
2020/06/22	19	392.87	21	394.43	383.00	-2	1,012	-0.20%
2020/06/19	21	410.79	8	406.94	399.00	13	1,011	1.29%
2020/06/18	36.5	413.72	41.5	409.43	416.50	-5	998	-0.50%
2020/06/17	35	403.84	26	405.17	398.00	9	973	0.92%
2020/06/16	16	405.06	29	404.60	401.00	-13	965	-1.35%
2020/06/15	17	411.82	4	411.25	405.00	13	969	1.34%
2020/06/12	25	401.40	20.1	400.32	397.50	4.9	966	0.50%
2020/06/11	25.1	398.60	20.5	396.41	399.50	4.6	964	0.48%
2020/06/10	18	403.75	24	405.98	402.00	-6	955	-0.63%
2020/06/09	35	386.81	10	382.80	380.50	25	939	2.66%
2020/06/08	26	377.25	16	380.38	384.00	10	932	1.07%
2020/06/05	16	352.75	3	342.50	359.00	13	910	1.43%
2020/06/04	5	330.10	8	326.06	333.00	-3	916	-0.33%
2020/06/03	3	308.33	3	311.00	312.50	0	928	0.00%
2020/06/02	1	291.50	0	0.00	299.00	1	937	0.11%
2020/06/01	0	0.00	8	302.00	307.00	-8	954	-0.84%
2020/05/29	1	310.00	0	0.00	307.00	1	968	0.10%
2020/05/28	14	308.14	0	0.00	301.00	14	1,013	1.38%
2020/05/27	14	292.50	1	295.50	301.00	13	1,043	1.25%
2020/05/26	1	303.50	1	296.00	303.50	0	1,087	0.00%
2020/05/25	3	313.00	5	314.80	316.00	-2	1,137	-0.18%
2020/05/22	1	319.00	13	319.42	316.00	-12	1,164	-1.03%
2020/05/21	7	308.00	8	308.13	311.00	-1	1,178	-0.08%
2020/05/20	10	272.40	3	287.00	295.00	7	1,190	0.59%
2020/05/19	76	297.04	71	298.54	271.50	5	1,185	0.42%
2020/05/18	28	286.64	37	286.00	301.50	-9	1,108	-0.81%
2020/05/15	52	269.10	139	273.13	274.50	-87	1,064	-8.18%	大賣/
2020/05/14	7	249.86	6	250.00	250.00	1	1,006	0.10%
2020/05/13	1	223.00	1	227.50	227.50	0	992	0.00%
2020/05/12	6	204.50	3	205.33	207.00	3	987	0.30%
2020/05/11	13	196.73	2	204.25	204.00	11	981	1.12%
2020/05/08	0	0.00	1	201.00	202.00	-1	975	-0.10%
2020/05/07	1	197.00	1	205.50	205.50	0	971	0.00%
2020/05/06	0	0.00	1	205.00	204.00	-1	969	-0.10%
2020/05/05	2	201.25	4	203.13	204.00	-2	962	-0.21%
2020/05/04	12	180.25	8	184.31	186.00	4	958	0.42%
2020/04/30	4	164.00	11	165.36	172.50	-7	953	-0.73%
2020/04/29	2	157.00	12	157.50	157.00	-10	949	-1.05%
2020/04/28	4	179.50	10	178.80	174.00	-6	939	-0.64%
2020/04/27	14	182.36	31	183.83	193.00	-17	940	-1.81%
2020/04/24	21	176.26	10	173.10	178.00	11	918	1.20%
2020/04/23	5	159.70	15	157.50	162.00	-10	899	-1.11%
2020/04/22	0	0.00	4	146.25	147.50	-4	885	-0.45%
2020/04/21	8	130.94	17	132.21	134.50	-9	874	-1.03%
2020/04/20	3	118.50	8.1	121.12	122.50	-5.1	857	-0.60%
2020/04/17	23	117.61	14.1	121.13	119.00	8.9	850	1.05%
2020/04/16	15	125.37	14	124.71	126.00	1	837	0.12%
2020/04/15	32.2	118.20	23	118.37	118.00	9.2	820	1.12%
2020/04/14	14	104.61	10	108.10	111.50	4	769	0.52%
2020/04/13	17	102.65	16	102.47	101.50	1	751	0.13%
2020/04/10	32	100.90	12	101.66	99.10	20	729	2.74%
2020/04/09	19	99.82	44	99.11	98.10	-25	715	-3.49%
2020/04/07	0	0.00	1	85.30	85.30	-1	655	-0.15%
2020/04/06	0	0.00	3	77.67	77.60	-3	655	-0.46%
2020/04/01	2	78.10	2	78.00	78.00	0	650	0.00%
2020/03/31	3	78.03	2	77.95	77.80	1	648	0.15%
2020/03/30	6	79.67	5	80.16	78.40	1	643	0.16%
2020/03/27	7	75.49	2	76.65	78.30	5	641	0.78%
2020/03/26	9	73.59	12	74.37	75.70	-3	638	-0.47%
2020/03/25	4	66.75	8	64.46	68.90	-4	631	-0.63%
2020/03/24	5	63.34	4	63.35	62.70	1	632	0.16%
2020/03/23	9	62.94	5	63.34	63.20	4	630	0.63%
2020/03/20	10	70.14	12	71.74	69.00	-2	624	-0.32%
2020/03/19	8	69.96	21	67.72	69.50	-13	620	-2.09%
2020/03/18	7	74.64	4	77.85	74.00	3	612	0.49%
2020/03/17	0	0.00	1	72.10	73.50	-1	614	-0.16%
2020/03/16	0	0.00	10	67.64	69.80	-10	611	-1.63%
2020/03/13	9	63.50	1	63.50	63.50	8	609	1.31%
2020/03/12	14	72.68	19	70.58	70.50	-5	609	-0.82%
2020/03/11	6	75.05	5	77.10	78.30	1	605	0.17%
2020/03/10	5	77.20	5	74.62	73.50	0	607	0.00%
2020/03/09	18	78.12	3	77.43	76.30	15	593	2.53%
2020/03/06	5	84.16	25	82.99	84.70	-20	578	-3.46%
2020/03/05	29	82.12	3	82.80	82.40	26	573	4.54%
2020/03/04	2	88.20	18	89.58	89.00	-16	568	-2.82%
2020/03/03	45	95.58	35	95.12	94.50	10	572	1.75%
2020/03/02	32	91.58	30	91.14	94.60	2	535	0.37%
2020/02/27	33	82.53	30	81.65	86.00	3	525	0.57%
2020/02/26	41	77.84	12	77.04	78.20	29	507	5.71%
2020/02/25	16	76.61	13	76.28	71.10	3	463	0.65%
2020/02/24	11	71.39	3	72.63	73.50	8	433	1.85%
2020/02/21	3	66.60	4	64.00	66.90	-1	411	-0.24%
2020/02/20	3	60.17	0	0.00	60.90	3	387	0.77%
2020/02/17	3	56.73	0	0.00	60.00	3	390	0.77%
2020/02/14	1	59.00	0	0.00	59.10	1	387	0.26%
2020/02/13	1	60.30	0	0.00	60.20	1	389	0.26%
2020/02/12	0	0.00	1	62.20	61.70	-1	393	-0.25%
2020/02/11	1	62.00	0	0.00	61.80	1	400	0.25%
2020/02/03	2	56.00	3	61.23	63.60	-1	421	-0.24%
2020/01/31	5	56.74	0	0.00	57.90	5	412	1.21%
2020/01/30	2	58.15	1	60.00	56.90	1	409	0.24%
2020/01/17	1	62.00	0	0.00	61.90	1	402	0.25%
2020/01/15	1	63.00	0	0.00	63.00	1	406	0.25%
2020/01/10	1	62.90	0	0.00	61.60	1	401	0.25%
2020/01/08	1	60.80	0	0.00	62.90	1	392	0.25%
2020/01/06	0	0.00	3	63.90	61.00	-3	387	-0.78%
2020/01/03	2	63.50	0	0.00	63.50	2	381	0.52%
2020/01/02	1	67.70	0	0.00	67.50	1	375	0.27%
2019/12/31	0	0.00	2	67.50	67.50	-2	373	-0.54%
2019/12/30	1	69.70	3	69.27	67.80	-2	370	-0.54%
2019/12/26	1	68.20	13	67.45	67.90	-12	364	-3.29%
2019/12/25	2	67.85	0	0.00	67.50	2	360	0.55%
2019/12/24	4	69.15	1	68.40	69.00	3	356	0.84%
2019/12/23	1	67.20	2	69.45	69.70	-1	351	-0.28%
2019/12/18	0	0.00	2	64.40	64.00	-2	329	-0.61%
2019/12/17	1	62.30	2	60.80	62.40	-1	324	-0.31%
2019/12/16	0	0.00	15	60.79	60.50	-15	319	-4.69%
2019/12/13	2	60.20	0	0.00	60.00	2	317	0.63%
2019/12/12	0	0.00	5	60.28	61.20	-5	312	-1.60%
2019/12/11	15	63.51	2	63.50	63.20	13	299	4.34%
2019/12/10	3	65.60	73	64.85	65.40	-70	292	-23.97%
2019/12/09	1	63.10	35	63.74	63.50	-34	283	-12.01%
2019/12/06	3	62.80	5	62.00	63.10	-2	277	-0.72%
2019/12/05	32	61.79	16	58.55	63.30	16	266	5.99%
2019/12/04	0	0.00	5	58.42	58.10	-5	250	-1.99%
2019/12/03	7	59.33	6	59.43	58.60	1	247	0.40%
2019/12/02	1	57.70	2	58.00	57.50	-1	240	-0.42%
2019/11/29	4	59.38	22	58.38	59.20	-18	232	-7.75%
2019/11/28	4	59.08	7	57.99	60.50	-3	216	-1.39%
2019/11/27	33	56.17	15	56.83	56.10	18	196	9.17%
2019/11/26	11	56.38	88	56.78	56.50	-77	184	-41.84%
2019/11/25	57	52.92	17	51.97	55.60	40	161	24.80%
2019/11/22	11	49.90	2	50.40	51.00	9	128	6.98%
2019/11/21	0	0.00	2	47.10	46.95	-2	121	-1.65%
2019/11/20	0	0.00	15	46.73	47.05	-15	120	-12.49%
2019/11/19	1	46.40	0	0.00	46.90	1	119	0.84%
2019/11/15	3	46.52	9	46.76	46.50	-6	117	-5.12%
2019/11/14	2	46.55	9	47.32	46.80	-7	115	-6.04%
2019/11/13	4	46.83	11	47.85	46.70	-7	115	-6.08%
2019/11/12	9	48.47	1	47.95	48.80	8	111	7.18%
2019/11/11	2	48.88	0	0.00	48.30	2	108	1.84%
2019/11/08	4	47.56	53	48.53	47.70	-49	103	-47.29%
2019/11/07	59	48.32	7	47.86	48.20	52	97	53.54%
2019/11/06	5	46.68	11	47.21	46.25	-6	87	-6.86%
2019/11/05	37	43.71	4	45.15	46.55	33	78	42.07%
2019/11/04	0	0.00	13	42.04	42.35	-13	69	-18.70%
2019/11/01	0	0.00	11	42.01	41.95	-11	69	-15.74%
2019/10/31	0	0.00	9	41.99	41.95	-9	70	-12.74%
2019/10/30	0	0.00	1	41.90	41.85	-1	72	-1.39%
2019/10/29	2	42.65	0	0.00	42.05	2	72	2.77%
2019/10/25	2	42.75	0	0.00	42.50	2	82	2.41%
2019/10/24	4	42.63	0	0.00	42.65	4	82	4.85%
2019/10/23	3	42.20	7	42.19	42.60	-4	81	-4.88%
2019/10/22	5	41.55	0	0.00	41.85	5	77	6.47%
2019/10/21	0	0.00	1	41.60	41.55	-1	80	-1.24%
2019/10/18	3	41.87	0	0.00	41.40	3	80	3.75%
2019/10/15	2	41.85	0	0.00	41.35	2	79	2.51%
2019/10/14	2	42.10	0	0.00	41.75	2	80	2.49%
2019/10/07	0	0.00	13	41.55	41.30	-13	79	-16.44%
2019/10/02	1	41.70	0	0.00	41.60	1	79	1.26%
2019/10/01	0	0.00	8	41.63	41.55	-8	79	-10.11%
2019/09/27	2	41.93	0	0.00	41.60	2	78	2.55%
2019/09/26	5	42.02	0	0.00	41.95	5	78	6.36%
2019/09/25	3	42.75	18	41.93	41.50	-15	75	-19.75%
2019/09/24	3	41.58	0	0.00	41.50	3	71	4.19%
2019/09/20	6	41.78	0	0.00	41.65	6	70	8.52%
2019/09/18	1	41.60	1	41.75	41.75	0	68	0.00%
2019/09/10	14	41.70	0	0.00	41.50	14	66	20.91%
2019/09/05	2	41.10	0	0.00	40.70	2	66	3.02%
2019/09/04	1	40.90	0	0.00	40.60	1	67	1.48%
2019/09/03	1	40.25	0	0.00	40.20	1	67	1.48%
2019/09/02	1	40.25	0	0.00	40.20	1	72	1.38%
2019/08/30	3	40.70	0	0.00	40.45	3	75	3.96%
2019/08/29	1	40.60	0	0.00	40.45	1	76	1.31%
2019/08/23	0	0.00	1	39.60	39.50	-1	79	-1.25%
2019/08/22	2	39.23	0	0.00	39.20	2	79	2.51%
2019/08/21	0	0.00	1	39.30	39.30	-1	79	-1.25%
2019/08/19	3	39.33	0	0.00	39.05	3	80	3.72%
2019/08/16	5	39.23	0	0.00	39.55	5	80	6.18%
2019/08/14	4	39.14	0	0.00	39.90	4	79	5.03%
2019/08/13	5	40.05	2	40.60	39.60	3	78	3.84%
2019/08/12	2	41.90	0	0.00	41.70	2	76	2.61%
2019/08/08	8	42.54	0	0.00	42.50	8	76	10.44%
2019/08/07	15	42.94	0	0.00	42.50	15	81	18.40%
2019/08/06	5	41.33	16	41.08	41.70	-11	79	-13.82%
2019/08/05	1	41.60	12	41.92	41.65	-11	78	-13.96%
2019/08/02	2	41.73	20	41.95	41.80	-18	77	-23.11%
2019/08/01	1	41.90	3	42.40	42.00	-2	79	-2.52%
2019/07/30	7	42.86	7	42.90	42.70	0	79	0.00%
2019/07/29	3	42.22	13	41.34	43.00	-10	75	-13.25%
2019/07/25	3	41.00	3	41.15	41.10	0	66	0.00%
2019/07/24	3	40.80	0	0.00	41.00	3	65	4.57%
2019/07/23	17	41.12	2	41.75	41.00	15	64	23.25%
2019/07/22	4	39.79	0	0.00	39.90	4	60	6.58%
2019/07/18	9	39.99	0	0.00	39.70	9	60	14.80%
2019/07/17	0	0.00	1	39.50	39.45	-1	60	-1.65%
2019/07/16	1	38.80	0	0.00	39.00	1	61	1.64%
2019/07/11	2	39.68	0	0.00	39.90	2	59	3.38%
2019/07/09	14	40.32	0	0.00	39.80	14	58	23.87%
2019/07/04	2	39.83	0	0.00	39.80	2	59	3.38%
2019/07/03	0	0.00	1	39.80	39.65	-1	59	-1.68%
2019/06/17	7	38.49	0	0.00	38.30	7	71	9.82%
2019/06/14	1	39.10	0	0.00	39.00	1	71	1.39%
2019/06/13	1	39.35	8	39.88	39.35	-7	74	-9.41%
2019/06/12	1	39.15	1	39.75	39.70	0	76	0.00%
2019/06/11	1	39.10	0	0.00	39.70	1	78	1.28%
2019/06/10	0	0.00	40	40.73	40.00	-40	78	-51.03%
2019/06/06	10	42.41	10	41.55	42.10	0	75	0.00%
2019/06/05	0	0.00	10	41.66	41.65	-10	75	-13.33%
2019/06/03	10	41.82	0	0.00	41.60	10	76	13.10%
2019/05/28	8	41.63	0	0.00	41.00	8	82	9.69%
2019/05/27	6	40.88	0	0.00	40.60	6	83	7.17%
2019/05/24	5	40.54	0	0.00	40.50	5	83	5.97%
2019/05/23	4	40.50	0	0.00	40.05	4	84	4.74%
2019/05/21	1	39.40	1	39.40	39.75	0	87	0.00%
2019/05/20	1	38.60	0	0.00	38.80	1	90	1.10%
2019/05/17	0	0.00	1	39.45	39.15	-1	92	-1.08%
2019/05/16	2	39.85	0	0.00	39.00	2	98	2.02%
2019/05/15	38	41.88	1	42.00	40.00	37	99	37.09%
2019/05/14	0	0.00	15	39.66	39.95	-15	97	-15.43%
2019/05/13	0	0.00	8	39.15	40.00	-8	102	-7.81%
2019/05/10	1	39.25	0	0.00	39.25	1	110	0.91%
2019/05/09	4	39.83	13	41.06	40.10	-9	110	-8.14%
2019/05/08	26	40.89	11	40.07	41.00	15	108	13.78%
2019/05/06	0	0.00	4	39.53	39.30	-4	112	-3.54%
2019/05/02	1	39.50	0	0.00	39.25	1	125	0.80%
2019/04/30	2	39.38	0	0.00	39.20	2	126	1.58%
2019/04/29	1	39.50	0	0.00	38.85	1	130	0.77%
2019/04/26	1	39.45	1	39.10	39.00	0	133	0.00%
2019/04/25	2	39.70	0	0.00	39.20	2	134	1.49%
2019/04/24	1	39.50	3	39.80	39.25	-2	136	-1.47%
2019/04/22	4	39.19	0	0.00	38.60	4	146	2.74%
2019/04/19	4	39.09	0	0.00	39.00	4	156	2.56%
2019/04/15	1	39.90	8	39.94	39.90	-7	193	-3.62%
2019/04/12	5	39.99	0	0.00	39.60	5	204	2.45%
2019/04/11	0	0.00	1	39.80	39.60	-1	209	-0.48%
2019/04/10	2	39.88	1	39.90	39.85	1	209	0.48%
2019/04/09	5	39.80	1	39.40	40.20	4	210	1.90%
2019/04/08	2	38.80	1	38.90	38.85	1	213	0.47%
2019/04/03	2	38.80	1	38.60	38.85	1	215	0.46%
2019/04/02	2	39.68	1	39.70	39.50	1	215	0.46%
2019/04/01	1	39.10	0	0.00	39.70	1	217	0.46%
2019/03/29	0	0.00	1	39.85	39.80	-1	218	-0.46%
2019/03/28	1	39.45	0	0.00	39.05	1	222	0.45%
2019/03/27	1	39.40	0	0.00	39.10	1	225	0.44%
2019/03/26	5	39.15	0	0.00	38.90	5	233	2.14%
2019/03/25	1	39.95	0	0.00	39.90	1	238	0.42%
2019/03/22	11	40.64	1	40.60	40.40	10	240	4.15%
2019/03/21	1	39.80	6	40.04	40.25	-5	242	-2.06%
2019/03/20	0	0.00	5	40.29	40.05	-5	245	-2.04%
2019/03/19	0	0.00	11	40.55	40.30	-11	246	-4.46%
2019/03/18	7	40.04	2	40.35	39.90	5	249	2.00%
2019/03/15	7	40.66	10	40.84	40.60	-3	255	-1.18%
2019/03/14	2	41.25	82	41.41	41.30	-80	256	-31.15%
2019/03/13	0	0.00	1	43.00	42.70	-1	256	-0.39%
2019/03/12	1	43.75	0	0.00	43.65	1	256	0.39%
2019/03/11	4	44.13	1	44.20	43.85	3	256	1.17%
2019/03/06	5	42.92	7	43.44	43.35	-2	251	-0.80%
2019/03/05	18	42.26	4	41.85	42.30	14	246	5.68%
2019/03/04	5	41.50	0	0.00	41.40	5	245	2.04%
2019/02/27	0	0.00	20	41.76	41.40	-20	245	-8.14%
2019/02/26	0	0.00	3	42.23	41.70	-3	247	-1.21%
2019/02/25	0	0.00	2	41.63	41.70	-2	248	-0.80%
2019/02/22	2	41.05	2	41.30	41.05	0	251	0.00%
2019/02/21	0	0.00	1	41.30	41.25	-1	251	-0.40%
2019/02/20	6	42.30	2	41.90	41.50	4	250	1.60%
2019/02/19	10	41.35	2	41.48	41.00	8	248	3.22%
2019/02/18	2	42.38	1	43.70	42.30	1	244	0.41%
2019/02/15	9	43.61	13	43.81	43.10	-4	242	-1.65%
2019/02/14	0	0.00	14	43.71	43.40	-14	236	-5.92%
2019/02/13	0	0.00	10	43.27	43.50	-10	235	-4.24%
2019/02/12	7	42.59	15	42.93	42.55	-8	234	-3.42%
2019/02/11	8	41.74	2	43.13	43.60	6	228	2.62%
2019/01/30	0	0.00	1	39.70	39.90	-1	221	-0.45%
2019/01/29	5	40.16	2	40.40	39.85	3	221	1.35%
2019/01/25	9	40.01	15	40.24	40.00	-6	223	-2.68%
2019/01/24	3	37.05	17	38.79	39.00	-14	221	-6.32%
2019/01/23	15	37.96	2	38.25	38.00	13	219	5.93%
2019/01/22	2	39.80	0	0.00	39.50	2	213	0.93%
2019/01/21	7	40.02	3	40.07	39.90	4	216	1.84%
2019/01/18	3	41.47	2	41.88	41.20	1	219	0.46%
2019/01/17	3	42.07	4	42.68	42.25	-1	221	-0.45%
2019/01/16	6	42.18	0	0.00	41.60	6	226	2.65%
2019/01/15	4	42.13	0	0.00	42.00	4	234	1.71%
2019/01/14	2	42.90	14	43.26	42.80	-12	241	-4.96%
2019/01/11	24	43.13	20	43.93	45.00	4	257	1.55%
2019/01/10	9	41.62	5	41.94	41.85	4	253	1.58%
2019/01/09	11	42.82	0	0.00	42.50	11	249	4.41%
2019/01/08	11	43.72	16	43.40	44.00	-5	249	-2.00%
2019/01/07	25	45.04	24	44.50	45.00	1	250	0.40%
2019/01/04	17	42.06	5	44.55	44.55	12	240	4.99%
2019/01/03	39	39.93	5	40.08	40.50	34	235	14.43%
2019/01/02	1	38.30	2	39.13	38.35	-1	236	-0.42%
2018/12/28	1	38.95	0	0.00	38.60	1	237	0.42%
2018/12/27	9	38.91	1	39.15	39.00	8	240	3.32%
2018/12/26	8	39.41	3	39.50	39.00	5	242	2.06%
2018/12/25	2	39.45	12	39.89	41.00	-10	244	-4.10%
2018/12/24	18	41.56	0	0.00	40.50	18	246	7.30%
2018/12/22	1	39.90	19	40.14	39.90	-18	247	-7.27%
2018/12/21	42	41.12	0	0.00	42.00	42	248	16.90%
2018/12/20	3	41.33	0	0.00	40.20	3	247	1.21%
2018/12/19	1	41.00	42	42.01	43.00	-41	253	-16.20%
2018/12/18	29	39.72	2	40.78	40.85	27	257	10.48%
2018/12/17	32	37.98	0	0.00	38.00	32	256	12.49%
2018/12/14	0	0.00	58	36.96	36.70	-58	259	-22.33%
2018/12/13	29	38.76	4	37.88	38.00	25	267	9.34%
2018/12/12	5	37.42	0	0.00	37.00	5	268	1.86%
2018/12/11	5	37.40	23	37.79	38.35	-18	272	-6.61%
2018/12/10	38	36.61	0	0.00	38.50	38	272	13.97%
2018/12/07	23	34.30	6	35.75	35.75	17	263	6.45%
2018/12/06	0	0.00	48	32.50	32.50	-48	259	-18.48%
2018/12/04	6	31.30	0	0.00	31.00	6	256	2.34%
2018/12/03	1	31.90	4	32.09	31.90	-3	256	-1.17%
2018/11/30	2	31.95	0	0.00	32.00	2	255	0.78%
2018/11/29	5	31.74	0	0.00	31.55	5	255	1.96%
2018/11/27	3	32.73	0	0.00	33.20	3	253	1.18%
2018/11/23	10	33.50	2	32.00	34.10	8	251	3.18%
2018/11/22	12	32.21	0	0.00	31.20	12	248	4.83%
2018/11/21	23	30.93	3	32.02	32.70	20	245	8.15%
2018/11/20	4	29.70	12	30.06	29.75	-8	241	-3.31%
2018/11/16	2	28.60	0	0.00	28.50	2	241	0.83%
2018/11/15	3	28.50	0	0.00	28.35	3	244	1.23%
2018/11/14	1	28.75	0	0.00	28.75	1	245	0.41%
2018/11/13	2	28.90	0	0.00	29.40	2	246	0.81%
2018/11/12	8	28.13	0	0.00	28.85	8	247	3.23%
2018/11/09	6	29.21	0	0.00	29.05	6	245	2.44%
2018/11/07	1	30.30	0	0.00	30.05	1	243	0.41%
2018/11/06	1	30.45	0	0.00	30.40	1	243	0.41%
2018/11/05	11	30.87	0	0.00	30.70	11	244	4.50%
2018/11/02	0	0.00	3	31.48	30.20	-3	246	-1.22%
2018/11/01	2	29.85	0	0.00	30.80	2	247	0.81%
2018/10/31	1	31.90	6	30.94	30.35	-5	245	-2.03%
2018/10/29	22	29.03	0	0.00	28.90	22	241	9.12%
2018/10/26	37	30.34	0	0.00	30.00	37	237	15.61%
2018/10/25	3	31.52	4	30.63	31.20	-1	231	-0.43%
2018/10/24	6	33.05	0	0.00	33.00	6	226	2.65%
2018/10/23	5	33.65	27	35.46	34.60	-22	220	-9.98%
2018/10/22	33	37.40	18	37.47	37.00	15	210	7.12%
2018/10/19	12	36.97	48	36.98	37.20	-36	198	-18.09%
2018/10/18	13	32.92	2	32.98	33.85	11	176	6.22%
2018/10/17	4	31.14	17	31.26	30.80	-13	169	-7.66%
2018/10/16	24	31.94	25	31.82	32.00	-1	166	-0.60%
2018/10/15	67	29.83	29	28.95	31.05	38	157	24.19%
2018/10/12	18	28.57	12	28.35	28.25	6	149	4.01%
2018/10/11	3	25.85	9	26.22	28.50	-6	146	-4.11%
2018/10/09	24	27.67	2	28.60	28.60	22	139	15.78%
2018/10/08	0	0.00	31	25.99	26.00	-31	134	-23.08%
2018/10/05	1	26.50	14	26.83	27.25	-13	131	-9.86%
2018/10/04	1	25.80	46	26.46	28.90	-45	127	-35.30%
2018/10/03	6	25.38	2	26.45	26.30	4	122	3.27%
2018/10/02	17	26.86	0	0.00	26.30	17	117	14.49%
2018/10/01	10	27.53	8	28.40	27.65	2	113	1.77%
2018/09/28	4	29.13	16	29.55	29.20	-12	109	-10.93%
2018/09/27	3	29.37	7	30.44	29.30	-4	107	-3.71%
2018/09/26	13	29.99	9	29.84	29.95	4	103	3.86%
2018/09/25	6	31.00	36	30.90	31.55	-30	96	-31.06%
2018/09/21	28	26.96	7	27.27	28.70	21	82	25.59%
2018/09/20	9	26.25	18	26.24	26.10	-9	76	-11.82%
2018/09/19	10	28.95	25	28.49	27.55	-15	69	-21.52%
2018/09/18	1	28.70	8	28.70	28.70	-7	58	-11.88%
2018/09/17	19	26.10	26	26.10	26.10	-7	54	-12.89%
2018/09/14	26	23.00	0	0.00	23.75	26	47	54.34%
2018/09/13	6	22.07	0	0.00	21.60	6	44	13.60%
2018/09/12	3	21.70	0	0.00	21.65	3	43	6.83%
2018/09/11	4	21.34	0	0.00	21.00	4	43	9.12%
2018/09/10	4	21.59	8	21.89	21.50	-4	43	-9.20%
2018/09/07	7	22.16	3	22.28	22.20	4	43	9.20%
2018/09/06	1	21.75	1	21.50	21.50	0	42	0.00%
2018/09/03	1	21.40	3	20.95	21.40	-2	45	-4.44%
2018/08/30	2	21.10	0	0.00	21.20	2	45	4.41%
2018/08/29	2	21.35	0	0.00	21.20	2	46	4.35%
2018/08/24	0	0.00	2	21.35	22.15	-2	46	-4.28%
2018/08/23	6	21.97	0	0.00	21.95	6	46	12.96%
2018/08/21	7	22.36	2	22.30	22.95	5	42	11.90%
2018/08/17	1	20.80	0	0.00	20.85	1	38	2.60%
2018/08/16	4	20.14	3	20.22	20.20	1	37	2.64%
2018/08/15	1	20.50	0	0.00	20.30	1	37	2.70%
2018/08/14	2	20.30	10	20.50	20.50	-8	37	-21.60%
2018/08/13	4	20.25	0	0.00	20.55	4	36	10.88%
2018/08/10	9	21.44	10	21.19	20.90	-1	35	-2.80%
2018/08/09	16	21.41	43	21.60	20.80	-27	33	-80.26%
2018/08/08	52	21.47	0	0.00	21.65	52	32	160.95%
2018/08/06	1	19.40	0	0.00	19.50	1	27	3.65%
2018/08/03	4	18.70	0	0.00	19.10	4	27	14.62%
2018/08/01	3	19.85	0	0.00	19.55	3	26	11.41%
2018/07/31	8	19.80	16	19.80	19.50	-8	26	-30.54%
2018/07/30	2	18.90	0	0.00	18.90	2	24	8.01%
2018/07/25	3	18.98	0	0.00	18.95	3	25	11.92%
2018/07/13	11	18.59	0	0.00	18.60	11	22	47.88%
2018/07/10	2	19.00	0	0.00	18.95	2	22	8.86%
2018/07/03	6	20.50	0	0.00	20.00	6	21	27.60%
2018/06/20	0	0.00	2	19.00	19.30	-2	19	-10.42%
2018/06/12	2	19.68	0	0.00	20.30	2	18	10.96%
2018/06/11	11	20.37	0	0.00	20.10	11	17	61.70%
2018/06/08	8	19.98	0	0.00	19.70	8	16	49.14%
2018/06/07	5	19.58	0	0.00	19.30	5	15	32.83%
2018/06/06	2	19.80	0	0.00	19.80	2	14	13.64%
2018/06/05	1	20.20	0	0.00	19.35	1	14	6.98%
2018/06/04	13	19.65	0	0.00	20.00	13	13	97.17%
2018/05/29	1	18.00	0	0.00	18.00	1	11	8.53%
2018/05/23	1	18.20	0	0.00	18.20	1	11	8.95%
2018/05/18	2	18.50	1	19.20	19.20	1	10	9.16%
2018/05/16	2	19.00	0	0.00	19.35	2	10	18.63%
2018/05/15	4	20.24	0	0.00	19.55	4	11	36.30%
2018/04/18	3	18.63	0	0.00	18.70	3	13	22.64%
2018/04/09	0	0.00	9	18.55	18.90	-9	13	-68.70%
2018/03/15	1	18.90	0	0.00	18.50	1	13	7.69%
2018/03/13	1	18.50	0	0.00	19.00	1	13	7.60%
2018/03/05	3	18.92	0	0.00	18.90	3	14	20.81%
2018/02/27	2	19.00	0	0.00	19.00	2	15	12.54%
2018/02/23	2	18.78	0	0.00	18.80	2	16	12.00%
2018/02/07	1	18.15	0	0.00	17.80	1	18	5.39%
2018/01/16	15	20.24	0	0.00	20.15	15	19	76.01%
2018/01/15	2	19.10	0	0.00	19.10	2	17	11.70%
2018/01/09	2	20.45	0	0.00	19.80	2	18	10.65%