智原 (3035)-元大-台中券商分點個股進出

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

智原

(3035)

可現股當沖

股價
272.5
漲跌
▼5.0
漲幅
-1.80%
成交量
3,351張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－元大-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

元大-台中券商分點個股進出
元大-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
2024/05/23	0	274.00	0	273.50	272.50	0	7,128	0.00%
2024/05/22	2	277.27	0	0.00	277.50	2	7,314	0.03%
2024/05/21	4.1	278.38	0	0.00	277.00	4.1	7,563	0.05%
2024/05/20	1	280.00	1.1	278.62	280.50	-0.1	8,079	0.00%
2024/05/17	1	277.50	0	0.00	277.00	1	8,352	0.01%
2024/05/16	21.1	279.02	25.2	279.17	278.50	-4.1	8,603	-0.05%
2024/05/15	4.3	278.66	3	277.17	272.50	1.3	8,787	0.01%
2024/05/14	8	276.94	6.1	277.61	279.00	1.9	9,059	0.02%
2024/05/13	1.1	274.84	1	272.50	272.00	0.1	9,141	0.00%
2024/05/10	2	274.24	1.1	272.41	273.00	0.9	9,396	0.01%
2024/05/09	7	278.36	1	286.00	276.50	6	9,548	0.06%
2024/05/08	0.1	281.50	0	0.00	282.00	0.1	9,612	0.00%
2024/05/07	4.1	281.71	4	280.25	281.00	0.1	9,742	0.00%
2024/05/06	1	286.50	6	288.49	285.00	-5	9,809	-0.05%
2024/05/03	3	291.00	3.1	294.20	289.00	-0.1	9,974	0.00%
2024/05/02	8	291.56	2	290.25	288.50	6	10,181	0.06%
2024/04/30	2	296.97	0.1	297.50	294.00	2	10,399	0.02%
2024/04/29	5.2	302.01	2	299.00	297.50	3.2	10,499	0.03%
2024/04/26	9.6	293.86	10.5	296.21	295.50	-0.9	10,648	-0.01%
2024/04/25	8.2	282.70	2.1	281.47	279.00	6.1	10,729	0.06%
2024/04/24	8.4	295.40	7	297.57	294.50	1.4	10,820	0.01%
2024/04/23	2.1	293.98	1	290.00	295.00	1	11,021	0.01%
2024/04/22	5.2	299.10	1	303.00	290.00	4.2	11,541	0.04%
2024/04/19	5.5	307.02	3.2	317.47	306.00	2.3	11,660	0.02%
2024/04/18	0.2	320.19	3	321.83	322.00	-2.8	12,058	-0.02%
2024/04/17	7	317.07	2	320.00	314.00	5	12,758	0.04%
2024/04/16	6.2	313.31	5.2	310.38	313.00	1	12,920	0.01%
2024/04/15	4.4	314.79	4	315.38	312.50	0.4	13,093	0.00%
2024/04/12	5.1	320.55	1	318.00	323.00	4.1	13,337	0.03%
2024/04/11	2.2	319.65	1	324.50	318.50	1.2	13,637	0.01%
2024/04/10	8.1	329.50	10.2	330.29	329.00	-2.2	13,758	-0.02%
2024/04/09	13.1	331.51	14.2	333.12	329.00	-1.1	14,098	-0.01%
2024/04/08	6.2	338.76	1	339.50	338.00	5.2	14,140	0.04%
2024/04/03	4.2	339.30	2.5	343.22	345.00	1.7	14,171	0.01%
2024/04/02	2	351.00	0	0.00	347.50	2	14,312	0.01%
2024/04/01	11	353.00	11.1	349.23	349.00	-0.1	14,392	0.00%
2024/03/29	15.5	346.22	6	343.83	344.00	9.5	14,472	0.07%
2024/03/28	3.1	334.90	0	342.00	334.50	3.1	14,504	0.02%
2024/03/27	5.2	339.23	0	0.00	338.00	5.2	14,643	0.04%
2024/03/26	4.1	339.86	6	339.33	339.50	-1.9	14,942	-0.01%
2024/03/25	4.2	352.49	2	358.50	349.00	2.2	15,108	0.01%
2024/03/22	0.1	350.49	0	0.00	351.50	0.1	15,234	0.00%
2024/03/21	0.1	348.00	0	0.00	345.50	0.1	15,435	0.00%
2024/03/20	3.4	349.18	2	354.25	347.50	1.4	15,647	0.01%
2024/03/19	13	350.92	5	350.60	350.00	8	15,930	0.05%
2024/03/18	1.1	356.73	1	352.00	359.00	0.1	16,292	0.00%
2024/03/15	7.2	356.05	2	363.00	354.50	5.2	16,844	0.03%
2024/03/14	11.4	360.04	9	355.87	362.00	2.4	16,946	0.01%
2024/03/13	6.4	349.29	2	350.50	345.00	4.4	17,056	0.03%
2024/03/12	1.1	362.27	1.1	364.00	361.50	0	17,194	0.00%
2024/03/11	5.2	364.51	0	0.00	363.00	5.2	17,407	0.03%
2024/03/08	2.9	371.53	7.1	373.49	362.50	-4.2	17,626	-0.02%
2024/03/07	8.2	382.01	9.1	382.87	375.00	-0.9	17,877	-0.01%
2024/03/06	18.3	388.06	19	388.16	392.00	-0.7	18,100	0.00%
2024/03/05	2.1	405.31	7.3	406.22	401.00	-5.2	18,356	-0.03%
2024/03/04	6	406.92	7.2	406.72	403.00	-1.2	18,934	-0.01%
2024/03/01	5.7	398.18	9.5	398.83	398.50	-3.8	19,232	-0.02%
2024/02/29	9.3	387.67	10	386.70	387.00	-0.7	19,198	0.00%
2024/02/27	11.1	380.84	7	382.21	382.00	4.1	19,253	0.02%
2024/02/26	4	383.24	7.1	380.44	380.00	-3.1	19,419	-0.02%
2024/02/23	7	389.36	7	388.01	386.00	0	19,620	0.00%
2024/02/22	9.4	387.48	11.1	388.10	382.00	-1.7	19,604	-0.01%
2024/02/21	39.2	384.64	37.5	386.28	380.00	1.7	19,883	0.01%
2024/02/20	18.8	406.80	2	408.50	400.00	16.8	19,888	0.08%
2024/02/19	10.4	424.99	4.1	424.59	415.00	6.3	19,708	0.03%
2024/02/16	26	449.77	23	440.15	441.50	3	19,710	0.02%
2024/02/15	24.1	446.87	26.1	451.12	455.00	-2	19,626	-0.01%
2024/02/05	7.1	422.84	10	419.65	418.00	-2.9	19,452	-0.01%
2024/02/02	18	427.44	21	427.33	421.00	-3	19,498	-0.02%
2024/02/01	17	417.56	11	420.36	411.00	6	19,353	0.03%
2024/01/31	0.1	421.50	1	417.50	416.50	-0.9	19,344	0.00%
2024/01/30	13.1	426.64	11	425.82	430.00	2.1	19,350	0.01%
2024/01/29	13	420.46	8	421.88	420.50	5	19,371	0.03%
2024/01/26	11	430.86	11	428.00	422.00	0	19,472	0.00%
2024/01/25	8	436.88	8	435.36	439.50	0	19,553	0.00%
2024/01/24	13	428.14	11.3	428.53	429.00	1.8	19,605	0.01%
2024/01/23	12	441.09	13	442.51	437.00	-1	19,739	-0.01%
2024/01/22	8.3	442.35	12.1	444.65	448.00	-3.8	19,787	-0.02%
2024/01/19	16.1	435.63	19.1	437.95	430.00	-2.9	19,771	-0.01%
2024/01/18	21	423.69	23.3	422.66	423.50	-2.3	19,624	-0.01%
2024/01/17	31.1	433.52	25.3	432.36	428.00	5.8	19,804	0.03%
2024/01/16	40.1	426.59	41.1	429.89	429.50	-1	19,718	-0.01%
2024/01/15	33	417.47	27.1	417.06	411.50	5.9	19,409	0.03%
2024/01/12	40.1	425.26	43.8	421.69	421.50	-3.6	19,403	-0.02%
2024/01/11	33.7	403.49	47.6	407.41	422.50	-13.9	19,203	-0.07%
2024/01/10	10	380.30	10.2	381.27	387.00	-0.2	18,815	0.00%
2024/01/09	7.2	381.03	7.1	381.25	375.50	0.1	19,198	0.00%
2024/01/08	18.2	384.14	21.3	382.44	377.00	-3.1	19,208	-0.02%
2024/01/05	37.4	382.18	48.3	381.93	384.00	-10.9	19,186	-0.06%
2024/01/04	3.1	368.84	3	372.50	372.00	0.1	19,117	0.00%
2024/01/03	16.3	369.14	19.1	368.33	373.00	-2.8	19,381	-0.01%
2024/01/02	2	351.25	1	353.50	360.00	1	19,188	0.01%
2023/12/29	4.5	354.89	11	354.41	357.00	-6.5	19,396	-0.03%
2023/12/28	5	352.80	8	355.19	354.50	-3	19,425	-0.02%
2023/12/27	5	362.00	3.1	361.87	362.50	1.9	19,385	0.01%
2023/12/26	26	363.79	19	362.71	361.00	7	19,483	0.04%
2023/12/25	6	358.08	9	356.94	357.00	-3	19,539	-0.02%
2023/12/22	3	356.33	8	357.94	358.00	-5	19,741	-0.03%
2023/12/21	25.1	352.96	9	350.61	350.50	16.1	19,791	0.08%
2023/12/20	13	370.65	9	368.44	365.50	4	19,736	0.02%
2023/12/19	15	371.27	14	371.75	373.50	1	19,880	0.00%
2023/12/18	26	369.77	33	367.18	367.00	-7	20,079	-0.03%
2023/12/15	21	371.14	21.1	364.09	361.00	-0.1	20,106	0.00%
2023/12/14	11	372.05	7.6	371.28	369.00	3.4	20,167	0.02%
2023/12/13	26	371.13	18	370.94	368.00	8	20,049	0.04%
2023/12/12	63.2	375.78	72.5	380.90	382.50	-9.3	20,136	-0.05%
2023/12/11	11.4	366.14	11	368.50	361.50	0.4	19,961	0.00%
2023/12/08	15.1	368.05	13	366.62	370.00	2.1	20,159	0.01%
2023/12/07	12	359.58	10	363.40	357.50	2	20,283	0.01%
2023/12/06	23	368.41	18	366.31	361.50	5	20,444	0.02%
2023/12/05	17.1	367.90	18	371.75	363.50	-0.9	20,557	0.00%
2023/12/04	22	383.75	17	383.88	380.00	5	20,635	0.02%
2023/12/01	20	387.70	21.2	388.27	391.00	-1.2	20,733	-0.01%
2023/11/30	33.3	382.37	32.5	382.68	385.50	0.8	20,695	0.00%
2023/11/29	64.5	374.48	85.1	373.59	380.00	-20.5	20,458	-0.10%
2023/11/28	15	350.03	23.1	353.39	361.00	-8.1	20,092	-0.04%
2023/11/27	2	338.11	3	334.50	331.00	-1	19,840	0.00%
2023/11/24	11	340.55	15	340.74	344.00	-4	20,119	-0.02%
2023/11/23	14	336.31	6	335.42	336.00	8	20,142	0.04%
2023/11/22	13	349.61	9	349.50	346.00	4	20,082	0.02%
2023/11/21	8	346.00	7	344.50	342.50	1	20,170	0.00%
2023/11/20	23.1	352.85	21	353.05	345.00	2.1	20,428	0.01%
2023/11/17	19	339.26	39.4	342.73	351.00	-20.4	20,281	-0.10%
2023/11/16	5	319.50	3	319.14	319.50	2	20,030	0.01%
2023/11/15	8	328.13	3.1	328.56	320.50	4.9	20,265	0.02%
2023/11/14	0	337.00	1	333.50	331.00	-1	20,648	0.00%
2023/11/13	18	334.50	18	334.06	334.00	0	21,080	0.00%
2023/11/10	2	328.24	6	330.74	323.50	-4	21,400	-0.02%
2023/11/09	5	332.20	2.1	331.65	333.50	2.9	21,561	0.01%
2023/11/08	15	330.04	14	331.61	335.50	1	21,750	0.00%
2023/11/07	1	326.49	8	327.50	328.50	-7	21,883	-0.03%
2023/11/06	13	331.04	6.3	329.89	332.00	6.7	21,808	0.03%
2023/11/03	13	325.04	10	325.20	322.00	3	21,652	0.01%
2023/11/02	20	315.98	22	316.72	324.00	-2	21,438	-0.01%
2023/11/01	16	305.06	12	307.17	302.50	4	21,213	0.02%
2023/10/31	19.4	318.20	24.1	316.31	302.00	-4.8	21,011	-0.02%
2023/10/30	5	320.40	8	318.00	326.00	-3	20,706	-0.01%
2023/10/27	17	314.74	15	310.07	308.50	2	20,545	0.01%
2023/10/26	17.1	319.91	16.5	321.29	318.00	0.6	20,428	0.00%
2023/10/25	20.1	331.42	14.1	330.01	325.00	6	20,272	0.03%
2023/10/24	20.4	336.99	22	337.82	339.50	-1.6	20,005	-0.01%
2023/10/23	14	335.46	14	337.25	338.50	0	19,784	0.00%
2023/10/20	30	335.42	24.5	336.15	334.50	5.5	19,531	0.03%
2023/10/19	17.1	342.66	20.1	342.50	343.00	-3	19,944	-0.01%
2023/10/18	31.4	351.94	48.2	349.93	351.00	-16.8	20,269	-0.08%
2023/10/17	39.1	357.46	41.1	357.89	352.50	-2.1	20,249	-0.01%
2023/10/16	15.1	344.71	11.1	343.92	350.00	4	20,262	0.02%
2023/10/13	12.1	337.05	5.1	337.97	343.00	7.1	20,547	0.03%
2023/10/12	12.5	341.48	23.1	340.95	345.00	-10.6	20,918	-0.05%
2023/10/11	52.6	335.36	64	334.73	331.00	-11.4	21,100	-0.05%
2023/10/06	20	318.50	18	321.00	323.00	2	21,221	0.01%
2023/10/05	39.5	315.46	46.2	314.96	321.00	-6.6	21,269	-0.03%
2023/10/04	4	301.63	4.6	299.33	303.00	-0.6	21,347	0.00%
2023/10/03	6.6	308.62	1	312.00	304.00	5.6	21,588	0.03%
2023/10/02	4	313.75	8	314.88	312.50	-4	21,981	-0.02%
2023/09/28	8	307.88	4	308.38	306.00	4	22,153	0.02%
2023/09/27	9.4	302.52	7	299.79	306.00	2.4	22,691	0.01%
2023/09/26	17	308.26	12.5	304.42	303.00	4.5	22,997	0.02%
2023/09/25	16.2	311.50	15.3	310.63	309.50	0.9	23,198	0.00%
2023/09/22	23.1	302.12	29.2	298.92	304.50	-6.1	23,162	-0.03%
2023/09/21	26.5	299.75	22	302.57	298.00	4.5	23,315	0.02%
2023/09/20	27.1	320.53	24	320.38	315.50	3.1	23,080	0.01%
2023/09/19	26.2	334.57	20	327.18	322.50	6.2	23,122	0.03%
2023/09/18	31	343.14	30	338.72	344.50	1	23,117	0.00%
2023/09/15	35.1	352.39	26	346.08	338.00	9.1	23,086	0.04%
2023/09/14	34.2	355.15	134	357.17	356.50	-99.8	22,723	-0.44%	大賣/
2023/09/13	39	339.74	44.1	333.91	348.00	-5	22,482	-0.02%
2023/09/12	18	339.92	14.1	340.55	325.50	4	22,316	0.02%
2023/09/11	22.1	349.65	22.3	350.65	346.50	-0.2	22,193	0.00%
2023/09/08	21	359.31	13.3	360.54	360.00	7.7	21,987	0.03%
2023/09/07	34	366.32	37	365.27	369.50	-3	21,976	-0.01%
2023/09/06	13.1	361.76	18.5	364.62	367.00	-5.4	21,685	-0.02%
2023/09/05	24.6	351.08	37.3	352.01	357.00	-12.7	21,301	-0.06%
2023/09/04	10	340.95	10.1	341.42	345.00	-0.1	21,044	0.00%
2023/09/01	15.2	346.89	10.5	348.93	335.00	4.7	20,849	0.02%
2023/08/31	13.2	344.79	9.2	345.36	345.00	4	20,501	0.02%
2023/08/30	29.7	348.64	27	347.44	342.00	2.7	20,321	0.01%
2023/08/29	7	337.07	5	336.50	335.50	2	19,928	0.01%
2023/08/28	10	333.90	12.6	332.08	335.00	-2.6	19,742	-0.01%
2023/08/25	30	336.33	22.3	337.95	334.00	7.7	19,539	0.04%
2023/08/24	13.1	343.34	15.5	339.44	333.00	-2.4	19,248	-0.01%
2023/08/23	28	333.98	25.2	338.02	340.50	2.8	19,019	0.01%
2023/08/22	22	346.36	21.1	343.88	341.00	0.9	18,776	0.00%
2023/08/21	32.1	337.44	32.2	335.95	335.50	-0.1	18,741	0.00%
2023/08/18	34.8	351.65	28.2	340.62	328.00	6.6	18,462	0.04%
2023/08/17	67.7	354.95	56.4	359.16	357.00	11.3	17,899	0.06%
2023/08/16	43.4	335.00	192.2	333.95	341.00	-148.8	17,419	-0.85%	大賣/鉅額交易
2023/08/15	160.2	332.22	23.9	327.51	334.00	136.3	17,012	0.80%	大買/鉅額交易
2023/08/14	17.8	300.60	48	301.18	304.00	-30.2	16,725	-0.18%
2023/08/11	88	298.34	50.9	296.24	293.50	37.1	16,465	0.23%
2023/08/10	2.1	280.05	3.3	278.59	280.00	-1.2	16,235	-0.01%
2023/08/09	2	303.00	0	0.00	301.00	2	16,253	0.01%
2023/08/08	1.1	295.57	1	292.00	295.50	0.1	16,287	0.00%
2023/08/07	3	305.02	7.2	291.87	307.50	-4.2	16,315	-0.03%
2023/08/04	9.1	280.28	6.1	280.13	281.50	3	16,299	0.02%
2023/08/02	9.6	281.52	3	284.00	281.00	6.6	16,296	0.04%
2023/08/01	3.3	314.28	2.1	314.31	312.00	1.2	16,305	0.01%
2023/07/31	2.2	325.31	4.5	326.54	326.00	-2.2	16,364	-0.01%
2023/07/28	5.1	316.12	3	319.01	319.50	2.1	16,321	0.01%
2023/07/27	3.3	316.16	5.2	326.10	331.00	-1.8	16,358	-0.01%
2023/07/26	5.6	348.90	6.1	342.62	340.00	-0.5	16,321	0.00%
2023/07/25	2.1	384.04	6.3	382.84	377.50	-4.1	16,440	-0.03%
2023/07/24	39.6	388.99	25	387.20	377.50	14.6	16,601	0.09%
2023/07/21	57	357.61	58.1	363.43	379.50	-1.1	16,376	-0.01%
2023/07/20	23.1	338.03	22.2	334.14	345.00	0.9	15,962	0.01%
2023/07/19	39	332.15	39	334.94	329.00	0	15,782	0.00%
2023/07/18	96.3	319.01	98.4	315.26	314.00	-2.1	15,305	-0.01%
2023/07/17	22.3	313.26	30	316.88	319.00	-7.7	14,809	-0.05%
2023/07/14	29	284.22	32.8	286.27	295.00	-3.8	14,264	-0.03%
2023/07/13	29	275.74	35.7	275.71	268.50	-6.7	13,808	-0.05%
2023/07/12	11.1	260.38	9.5	260.79	260.50	1.6	13,253	0.01%
2023/07/11	21.5	263.59	16.6	264.23	262.00	5	13,097	0.04%
2023/07/10	6.9	251.48	7	252.57	253.50	-0.1	12,812	0.00%
2023/07/07	19.3	246.07	39.5	243.68	244.50	-20.2	12,591	-0.16%
2023/07/06	23.3	258.37	24.2	257.44	253.50	-0.9	12,163	-0.01%
2023/07/05	41.2	256.34	50.3	254.54	255.50	-9.1	11,910	-0.08%
2023/07/04	32.2	236.73	35.9	242.62	250.50	-3.7	11,417	-0.03%
2023/07/03	41.3	222.80	48.2	224.89	228.00	-6.9	11,054	-0.06%
2023/06/30	17.1	211.10	113	208.82	211.00	-95.9	10,835	-0.89%	大賣/
2023/06/29	134	212.37	117.3	211.55	210.00	16.7	10,851	0.15%	大買/大賣/
2023/06/28	73	202.06	12.2	201.67	201.00	60.8	10,717	0.57%
2023/06/27	27	201.37	21.4	201.15	198.00	5.6	11,051	0.05%
2023/06/26	22.1	201.44	18.1	202.82	202.00	4	11,102	0.04%
2023/06/21	106.3	195.95	10.2	195.87	199.00	96.1	11,496	0.84%	大買/
2023/06/20	3	198.00	9.1	196.91	196.00	-6.1	11,548	-0.05%
2023/06/19	12	197.00	12	196.96	196.50	0	11,706	0.00%
2023/06/16	7	191.66	9	192.78	193.00	-2	11,603	-0.02%
2023/06/15	33.3	190.67	53	190.42	190.00	-19.7	11,553	-0.17%
2023/06/14	12.1	187.78	5.1	187.41	186.00	7	11,600	0.06%
2023/06/13	39.1	187.86	57.1	186.79	187.50	-17.9	11,641	-0.15%
2023/06/12	3	175.83	17	175.82	174.50	-14	11,506	-0.12%
2023/06/09	3.5	171.43	2	173.25	173.50	1.5	11,537	0.01%
2023/06/08	0.2	169.27	1	168.00	168.50	-0.8	11,624	-0.01%
2023/06/07	1.1	171.00	0	0.00	172.00	1.1	11,779	0.01%
2023/06/06	10	170.50	0	0.00	170.50	10	12,282	0.08%
2023/06/05	0	173.50	0	0.00	173.00	0	12,355	0.00%
2023/06/02	0	0.00	11	175.77	172.00	-11	12,416	-0.09%
2023/06/01	0	0.00	1	170.50	173.00	-1	12,476	-0.01%
2023/05/31	2	171.50	1	172.00	171.50	1	12,750	0.01%
2023/05/30	9	172.17	5.9	171.36	172.50	3.2	12,802	0.02%
2023/05/29	14	174.21	10	174.80	173.50	4	12,820	0.03%
2023/05/26	8	171.69	4	171.25	168.50	4	12,907	0.03%
2023/05/25	35.5	172.75	34	173.12	170.50	1.5	13,281	0.01%
2023/05/24	3.2	167.30	4.1	166.91	167.00	-0.9	13,602	-0.01%
2023/05/23	3	171.50	3.1	171.68	171.00	-0.1	13,714	0.00%
2023/05/22	13	169.08	3	168.67	168.50	10	13,833	0.07%
2023/05/19	3	171.33	2.2	171.93	172.00	0.9	13,863	0.01%
2023/05/18	0	0.00	1	167.50	167.50	-1	13,979	-0.01%
2023/05/17	1	165.50	3	164.33	166.50	-2	14,073	-0.01%
2023/05/16	3	164.67	3	164.50	162.00	0	14,134	0.00%
2023/05/15	2.1	164.00	1	164.50	164.50	1.1	14,162	0.01%
2023/05/11	0.1	167.50	0	0.00	164.50	0.1	14,585	0.00%
2023/05/10	1	169.50	0.2	169.50	169.50	0.8	15,086	0.01%
2023/05/09	2	166.25	1	168.00	168.00	1	15,223	0.01%
2023/05/08	11	170.32	6	168.50	168.50	5	15,458	0.03%
2023/05/04	3	167.67	8	167.63	169.00	-5	16,439	-0.03%
2023/05/03	1.1	166.12	0	0.00	166.00	1.1	16,616	0.01%
2023/05/02	4.1	166.29	3	167.32	170.00	1	16,586	0.01%
2023/04/28	6	164.17	3	165.50	164.00	3	16,619	0.02%
2023/04/27	6	161.00	3	160.83	160.00	3	16,470	0.02%
2023/04/26	5.3	159.20	1	158.00	158.50	4.3	16,309	0.03%
2023/04/25	8.2	171.22	8	172.69	171.00	0.2	15,999	0.00%
2023/04/24	10.2	177.85	5	177.00	177.00	5.2	15,830	0.03%
2023/04/21	1.1	184.32	1	185.00	184.50	0.1	15,754	0.00%
2023/04/20	7	188.36	4	187.75	191.00	3	15,770	0.02%
2023/04/19	13.2	188.65	12	189.17	188.50	1.2	15,884	0.01%
2023/04/18	30	193.52	27.1	192.65	191.50	3	15,912	0.02%
2023/04/17	3	193.50	2.1	193.98	194.50	0.9	15,967	0.01%
2023/04/14	3	193.84	3	194.00	194.50	0	16,057	0.00%
2023/04/13	3.1	192.66	1	191.51	192.00	2.1	16,143	0.01%
2023/04/12	4.1	195.74	4	196.38	196.50	0.1	16,172	0.00%
2023/04/11	6.1	197.27	3	198.50	197.50	3.1	16,198	0.02%
2023/04/10	5.2	200.33	3.1	200.99	199.50	2.2	16,385	0.01%
2023/04/07	6	201.00	4	201.75	200.00	2	16,361	0.01%
2023/04/06	2.1	194.02	4	198.12	201.00	-1.9	16,255	-0.01%
2023/03/31	8	193.75	6	194.75	196.50	2	16,126	0.01%
2023/03/30	4.2	190.62	11	192.32	193.00	-6.8	16,015	-0.04%
2023/03/29	19.7	191.25	7.1	192.75	189.00	12.7	15,899	0.08%
2023/03/28	73.7	197.77	66.3	198.08	195.50	7.4	15,737	0.05%
2023/03/27	24.1	212.77	28	212.48	209.00	-3.9	15,297	-0.03%
2023/03/24	93	214.91	100	214.98	215.50	-7	15,057	-0.05%
2023/03/23	5.1	201.38	1	200.03	198.50	4	14,498	0.03%
2023/03/22	13	198.12	32	199.80	200.50	-19	14,533	-0.13%
2023/03/21	2	192.75	2	194.00	192.00	0	14,315	0.00%
2023/03/20	5.1	195.46	5	197.20	191.00	0.1	14,384	0.00%
2023/03/17	22	194.11	33	193.55	194.50	-11	14,410	-0.08%
2023/03/16	5	188.70	6	188.08	188.00	-1	14,186	-0.01%
2023/03/15	6	192.00	8	192.81	190.50	-2	14,175	-0.01%
2023/03/14	1	185.50	3	186.50	187.50	-2	14,093	-0.01%
2023/03/13	13	183.81	14.1	183.96	186.50	-1.1	14,174	-0.01%
2023/03/10	9	188.11	18	187.97	187.00	-9	14,176	-0.06%
2023/03/09	51	197.99	44.3	195.71	194.00	6.8	14,405	0.05%
2023/03/08	33.1	190.38	38	186.46	191.00	-4.9	13,983	-0.04%
2023/03/07	8	186.94	10	188.55	187.50	-2	13,967	-0.01%
2023/03/06	4	190.00	18	191.53	189.50	-14	13,998	-0.10%
2023/03/03	32.3	190.24	22	191.43	188.50	10.3	14,115	0.07%
2023/03/02	14	187.57	9	186.50	186.00	5	14,220	0.04%
2023/03/01	3	185.17	1	185.00	186.00	2	14,266	0.01%
2023/02/24	12	188.00	10.4	188.57	185.50	1.6	14,319	0.01%
2023/02/23	26	189.37	35	189.04	188.50	-9	14,153	-0.06%
2023/02/22	31.4	186.51	13	188.19	181.00	18.4	14,009	0.13%
2023/02/21	9	198.89	8.4	197.14	200.50	0.6	13,748	0.00%
2023/02/20	26	199.31	30	195.45	195.00	-4	13,831	-0.03%
2023/02/17	7.4	196.66	1	197.00	196.50	6.4	14,067	0.05%
2023/02/16	2.1	197.68	2	195.00	200.50	0.1	14,445	0.00%
2023/02/15	39	192.68	43.1	191.07	193.00	-4.1	14,704	-0.03%
2023/02/14	8	195.25	9	193.56	192.00	-1	14,749	-0.01%
2023/02/13	12	193.54	11	193.09	193.50	1	15,074	0.01%
2023/02/10	26.6	194.24	38	193.96	193.50	-11.4	15,370	-0.07%
2023/02/09	56	200.57	48.5	199.83	198.50	7.5	15,653	0.05%
2023/02/08	56	199.69	50.3	200.91	199.00	5.7	15,573	0.04%
2023/02/07	7.3	189.14	7	188.21	191.50	0.3	15,221	0.00%
2023/02/06	30.5	191.60	18.2	192.57	190.00	12.3	15,323	0.08%
2023/02/03	63	191.96	93	192.89	194.50	-30	15,369	-0.20%
2023/02/02	8.1	180.65	12	180.92	184.00	-3.9	14,907	-0.03%
2023/02/01	22	174.96	31.5	175.67	175.50	-9.5	15,396	-0.06%
2023/01/31	0	0.00	6.7	168.37	169.50	-6.7	15,627	-0.04%
2023/01/30	11	167.45	5.5	168.45	168.50	5.5	16,331	0.03%
2023/01/17	0	0.00	0.3	158.00	160.00	-0.3	17,101	0.00%
2023/01/16	0.4	159.00	0	0.00	159.50	0.4	17,567	0.00%
2023/01/13	8.1	159.93	6.1	157.62	157.50	2	17,880	0.01%
2023/01/12	4.1	160.48	3	160.17	160.00	1.1	18,323	0.01%
2023/01/11	16.2	159.60	18	158.19	161.00	-1.8	18,752	-0.01%
2023/01/10	5.5	159.36	6	158.58	160.00	-0.6	19,182	0.00%
2023/01/09	7.4	157.20	11.5	157.70	158.50	-4.1	19,639	-0.02%
2023/01/06	11	150.55	14.3	151.05	151.00	-3.3	19,950	-0.02%
2023/01/05	20	148.15	20	148.23	147.00	0	20,375	0.00%
2023/01/04	11	149.23	9	146.89	149.00	2	20,876	0.01%
2023/01/03	10	145.80	11	143.95	147.00	-1	21,203	0.00%
2022/12/30	4	144.25	7	145.71	142.50	-3	21,448	-0.01%
2022/12/29	4	145.00	4	144.75	145.50	0	21,795	0.00%
2022/12/28	43.3	146.97	30	148.05	145.00	13.3	22,145	0.06%
2022/12/27	10	154.45	9	154.50	156.50	1	22,266	0.00%
2022/12/26	26.2	153.48	23	154.30	152.00	3.2	22,770	0.01%
2022/12/23	3	158.00	3	157.33	159.00	0	23,323	0.00%
2022/12/22	4	159.13	5	159.90	158.00	-1	23,747	0.00%
2022/12/21	5.1	158.01	5	159.60	157.50	0.1	24,226	0.00%
2022/12/20	10	158.70	13	159.38	156.00	-3	24,661	-0.01%
2022/12/19	7	161.00	2	162.50	165.00	5	25,021	0.02%
2022/12/16	7	165.43	4	165.38	165.00	3	25,528	0.01%
2022/12/15	8	171.75	2	171.25	171.50	6	25,759	0.02%
2022/12/14	10	169.80	24	170.44	173.00	-14	25,800	-0.05%
2022/12/13	5	164.90	3	164.00	164.00	2	25,794	0.01%
2022/12/12	22.1	163.52	16.6	163.95	164.00	5.5	25,943	0.02%
2022/12/09	52	169.87	54	169.18	168.50	-2	26,462	-0.01%
2022/12/08	2.1	170.02	10	169.65	167.00	-7.9	26,667	-0.03%
2022/12/07	27	170.80	28	172.95	170.00	-1	26,854	0.00%
2022/12/06	23	175.76	22	176.75	175.50	1	26,928	0.00%
2022/12/05	59	179.52	56	178.04	178.00	3	27,113	0.01%
2022/12/02	8	177.06	6	176.92	176.50	2	27,347	0.01%
2022/12/01	75	176.75	76.8	177.62	175.50	-1.8	27,536	-0.01%
2022/11/30	20	169.25	21	168.38	168.50	-1	27,497	0.00%
2022/11/29	6	166.25	2	167.25	165.50	4	27,732	0.01%
2022/11/28	5.2	166.00	8	168.06	168.50	-2.8	28,144	-0.01%
2022/11/25	43	170.01	41	168.13	167.50	2	28,344	0.01%
2022/11/24	161	172.57	164	172.27	172.00	-3	28,350	-0.01%	大買/大賣/
2022/11/23	6	166.42	5	167.30	163.50	1	28,343	0.00%
2022/11/22	40	164.66	38	162.61	166.50	2	28,707	0.01%
2022/11/21	9	166.83	9	166.56	164.00	0	29,182	0.00%
2022/11/18	16	168.59	22.6	169.48	166.00	-6.6	29,702	-0.02%
2022/11/17	7.3	168.09	10.1	168.12	170.50	-2.8	29,817	-0.01%
2022/11/16	32	165.86	31.1	165.59	167.00	0.9	30,017	0.00%
2022/11/15	60.3	167.16	62.2	167.30	167.00	-2	30,214	-0.01%
2022/11/14	19.5	162.35	19	163.00	163.50	0.5	30,634	0.00%
2022/11/11	84	160.49	92.1	157.74	156.50	-8.1	31,097	-0.03%
2022/11/10	3	150.50	4	149.38	150.50	-1	30,971	0.00%
2022/11/09	66	151.76	59	150.97	150.50	7	31,293	0.02%
2022/11/08	32	150.70	28	148.02	147.00	4	31,812	0.01%
2022/11/07	63.3	150.32	68.2	149.90	149.00	-4.9	32,171	-0.02%
2022/11/04	15.5	142.97	13	142.54	142.50	2.5	31,967	0.01%
2022/11/03	4	145.13	10	144.40	144.00	-6	31,985	-0.02%
2022/11/02	30	146.05	31	145.95	145.50	-1	32,066	0.00%
2022/11/01	11	144.77	12	145.38	146.50	-1	32,164	0.00%
2022/10/31	10	143.65	12	143.75	142.00	-2	32,256	-0.01%
2022/10/28	40	142.34	47.3	141.75	139.50	-7.3	32,356	-0.02%
2022/10/27	17	136.47	25	136.78	138.00	-8	31,865	-0.03%
2022/10/26	39.5	135.61	31	134.39	133.50	8.5	31,835	0.03%
2022/10/25	74.3	134.07	46.3	134.56	139.50	28	31,506	0.09%
2022/10/24	222	134.49	245.3	134.33	134.50	-23.3	31,060	-0.08%	大買/大賣/
2022/10/21	12	124.67	10	124.80	122.50	2	31,495	0.01%
2022/10/20	14	124.71	17	125.24	127.00	-3	32,320	-0.01%
2022/10/19	12	131.08	12	130.92	125.00	0	32,200	0.00%
2022/10/18	15	130.43	15	130.63	130.50	0	32,249	0.00%
2022/10/17	48.3	128.46	43	128.28	131.50	5.3	32,783	0.02%
2022/10/14	11	126.36	14.3	125.87	130.00	-3.3	33,031	-0.01%
2022/10/13	25	123.26	21	123.43	118.50	4	33,153	0.01%
2022/10/12	36	122.47	45	123.78	122.00	-9	33,056	-0.03%
2022/10/11	15	127.40	16	127.94	127.00	-1	33,018	0.00%
2022/10/07	23	137.70	16.1	138.02	136.50	6.9	32,849	0.02%
2022/10/06	41	136.90	43	137.65	140.00	-2	32,872	-0.01%
2022/10/05	23.4	137.90	26	137.21	133.50	-2.6	32,704	-0.01%
2022/10/04	27.2	137.74	18	137.89	137.50	9.2	32,381	0.03%
2022/10/03	24	135.92	23	136.15	135.50	1	32,180	0.00%
2022/09/30	54.3	131.46	57.1	130.57	134.00	-2.8	32,572	-0.01%
2022/09/29	16.4	130.34	16.6	130.02	127.00	-0.2	32,663	0.00%
2022/09/28	19	130.05	21	130.86	127.50	-2	32,739	-0.01%
2022/09/27	19	134.76	18	135.89	134.50	1	32,704	0.00%
2022/09/26	47	137.29	41	138.91	136.00	6	32,637	0.02%
2022/09/23	19.2	149.78	13	148.08	145.50	6.2	32,650	0.02%
2022/09/22	9.1	152.29	11	151.27	156.00	-1.9	32,479	-0.01%
2022/09/21	1.1	152.00	0	0.00	152.50	1.1	32,515	0.00%
2022/09/20	7.3	152.77	7	154.64	152.00	0.3	32,776	0.00%
2022/09/16	58	156.29	35.1	156.17	153.50	22.9	33,125	0.07%
2022/09/15	80.2	165.29	95.2	164.38	161.00	-15	33,151	-0.05%
2022/09/14	36.3	169.55	59	169.69	169.50	-22.7	33,183	-0.07%
2022/09/13	42.1	177.43	19	174.37	176.00	23.1	33,222	0.07%
2022/09/12	17.2	177.57	21	175.57	173.00	-3.8	33,278	-0.01%
2022/09/08	74.1	174.58	69	174.73	175.50	5.1	33,482	0.02%
2022/09/07	21	176.24	16	176.13	176.00	5	33,488	0.01%
2022/09/06	31.6	176.28	24.1	177.26	175.50	7.5	33,699	0.02%
2022/09/05	50	183.02	42	182.74	179.50	8	33,603	0.02%
2022/09/02	37.3	188.31	42.4	188.34	188.00	-5.1	33,488	-0.02%
2022/09/01	18.3	183.26	16	181.91	181.00	2.3	33,293	0.01%
2022/08/31	33.2	187.76	32	188.78	187.00	1.2	33,223	0.00%
2022/08/30	56.6	189.47	54	190.39	188.50	2.6	33,343	0.01%
2022/08/29	52.4	186.59	50	186.04	190.00	2.4	33,178	0.01%
2022/08/26	48.1	199.35	56	197.15	191.00	-7.9	33,079	-0.02%
2022/08/25	109	195.39	113.5	195.14	195.00	-4.5	32,887	-0.01%	大買/大賣/
2022/08/24	29.1	189.74	25	190.40	186.00	4.1	32,679	0.01%
2022/08/23	60	186.89	61.2	185.94	190.50	-1.2	32,474	0.00%
2022/08/22	37.1	190.62	33.7	190.92	186.00	3.4	32,316	0.01%
2022/08/19	60.2	193.84	67.4	194.71	189.50	-7.2	32,358	-0.02%
2022/08/18	222.9	184.88	224.1	185.13	189.00	-1.2	31,931	0.00%	大買/大賣/
2022/08/17	14	176.29	12	175.75	175.50	2	31,262	0.01%
2022/08/16	20	177.70	18	177.08	175.50	2	31,269	0.01%
2022/08/15	44.2	176.42	43	176.94	178.00	1.2	31,286	0.00%
2022/08/12	34	166.28	45.2	164.75	170.50	-11.2	30,694	-0.04%
2022/08/11	11	155.00	10	155.55	155.00	1	30,349	0.00%
2022/08/10	8	150.12	2	149.75	149.00	6	30,681	0.02%
2022/08/09	9.1	154.01	11	154.05	154.50	-1.9	30,843	-0.01%
2022/08/08	3.1	157.13	3.4	155.88	154.50	-0.3	31,057	0.00%
2022/08/05	10.5	156.86	19	157.50	159.50	-8.5	31,147	-0.03%
2022/08/04	43.2	146.87	40	147.53	149.00	3.2	31,240	0.01%
2022/08/03	18.6	150.23	16	150.59	148.50	2.6	31,290	0.01%
2022/08/02	5.1	149.13	8	149.44	151.50	-2.9	31,482	-0.01%
2022/08/01	8	154.19	10	154.00	153.00	-2	31,442	-0.01%
2022/07/29	21	157.67	15	156.97	156.00	6	31,376	0.02%
2022/07/28	57	161.10	57	160.25	155.50	0	31,475	0.00%
2022/07/27	72.6	168.87	58	167.91	163.00	14.6	30,798	0.05%
2022/07/26	49	179.79	45	179.03	177.50	4	29,889	0.01%
2022/07/25	31	179.16	32	179.23	181.50	-1	29,826	0.00%
2022/07/22	68.2	183.94	55.1	184.56	180.50	13.1	29,766	0.04%
2022/07/21	64.1	173.67	74.2	170.74	179.00	-10.1	29,265	-0.03%
2022/07/20	25.4	161.38	30.1	162.43	163.00	-4.7	28,744	-0.02%
2022/07/19	13.1	159.03	10.1	157.41	154.00	3	28,522	0.01%
2022/07/18	57.1	159.44	48	159.11	158.00	9.1	28,377	0.03%
2022/07/15	8	152.56	6	154.58	152.50	2	28,062	0.01%
2022/07/14	63	148.29	62	147.85	150.00	1	28,107	0.00%
2022/07/13	6.1	148.08	2	150.00	146.50	4.1	27,985	0.01%
2022/07/12	12.1	156.88	7.5	154.13	150.00	4.6	28,075	0.02%
2022/07/11	4	166.00	4	167.00	162.00	0	28,455	0.00%
2022/07/08	55	170.72	49	171.40	165.00	6	28,630	0.02%
2022/07/07	62	169.48	61	167.25	174.00	1	28,007	0.00%
2022/07/06	92	166.55	92	160.97	160.50	0	27,834	0.00%
2022/07/05	45	169.64	43	171.26	174.00	2	27,750	0.01%
2022/07/04	63	170.76	70	171.03	172.50	-7	27,851	-0.03%
2022/07/01	20	186.45	18	181.69	172.00	2	27,944	0.01%
2022/06/30	52	187.60	50	188.19	191.00	2	27,826	0.01%
2022/06/29	64	192.09	65	191.85	194.50	-1	27,816	0.00%
2022/06/28	21	188.40	21	190.81	190.00	0	27,790	0.00%
2022/06/27	18	197.56	20	199.53	198.00	-2	28,067	-0.01%
2022/06/24	41	189.24	39	188.71	187.50	2	28,540	0.01%
2022/06/23	106	189.53	75	188.69	190.00	31	28,676	0.11%	大買/
2022/06/22	20.1	196.46	48.8	190.52	186.50	-28.8	28,328	-0.10%
2022/06/21	93	206.16	93	203.62	207.00	0	28,133	0.00%
2022/06/20	28.1	207.70	27.2	207.22	201.50	0.9	28,206	0.00%
2022/06/17	43	210.45	36	211.18	209.00	7	28,277	0.02%
2022/06/16	75	227.96	73	228.52	214.50	2	28,039	0.01%
2022/06/15	37	232.62	67	229.73	228.50	-30	28,074	-0.11%
2022/06/14	29	225.67	14	222.46	225.50	15	28,220	0.05%
2022/06/13	2	221.25	2	222.50	226.00	0	28,523	0.00%
2022/06/10	41	222.95	41	222.78	225.50	0	29,039	0.00%
2022/06/09	3	224.83	0	0.00	224.00	3	29,291	0.01%
2022/06/08	77	227.69	73	224.55	222.50	4	29,488	0.01%
2022/06/07	6	227.58	9	227.50	228.50	-3	30,017	-0.01%
2022/06/06	16	227.09	15.2	226.99	231.50	0.8	30,785	0.00%
2022/06/02	24.1	229.33	9.1	229.23	226.00	15	31,348	0.05%
2022/06/01	30.1	242.02	26	242.23	238.00	4.1	31,717	0.01%
2022/05/31	24	237.48	23	236.83	240.50	1	31,931	0.00%
2022/05/30	25	237.54	27	239.11	242.00	-2	32,963	-0.01%
2022/05/27	22.1	238.39	20.1	239.08	231.00	2	33,710	0.01%
2022/05/26	24.2	247.23	10	246.25	238.50	14.2	34,303	0.04%
2022/05/25	22.2	254.35	21	252.43	255.00	1.2	34,805	0.00%
2022/05/24	29	254.57	26.5	254.89	250.00	2.5	35,532	0.01%
2022/05/23	36.1	270.40	34.2	269.28	257.50	1.9	36,322	0.01%
2022/05/20	15.3	269.29	16	269.38	269.50	-0.7	36,532	0.00%
2022/05/19	22	263.25	25.2	265.10	269.50	-3.2	36,484	-0.01%
2022/05/18	34.1	264.36	34.1	265.88	268.00	0.1	36,532	0.00%
2022/05/17	14	252.79	12	253.67	255.00	2	36,520	0.01%
2022/05/16	27	264.85	29.1	265.94	252.50	-2.1	37,163	-0.01%
2022/05/13	73	262.94	76	262.96	257.00	-3	37,394	-0.01%
2022/05/12	19.1	256.26	17	256.62	254.50	2.1	37,471	0.01%
2022/05/11	17	251.74	19	252.24	257.50	-2	37,788	-0.01%
2022/05/10	40	244.63	40	245.66	255.00	0	37,985	0.00%
2022/05/09	21.1	256.23	17.1	254.43	246.50	4	38,497	0.01%
2022/05/06	15.7	275.40	9	275.72	272.00	6.7	38,829	0.02%
2022/05/05	28.2	280.22	39.2	279.26	286.00	-11	38,763	-0.03%
2022/05/04	54.1	265.57	53.2	262.99	262.50	0.9	38,558	0.00%
2022/05/03	7.2	265.76	3	264.00	264.50	4.2	38,787	0.01%
2022/04/29	90	263.39	89	260.75	260.50	1	38,955	0.00%
2022/04/28	18	251.00	19	257.92	260.00	-1	38,880	0.00%
2022/04/27	49	239.83	48	243.38	252.50	1	38,898	0.00%
2022/04/26	39	247.59	38	245.63	242.50	1	38,817	0.00%
2022/04/25	5	251.30	6	252.50	248.50	-1	39,070	0.00%
2022/04/22	14	264.86	9	265.33	267.50	5	39,245	0.01%
2022/04/21	16	275.28	15	275.64	275.00	1	39,660	0.00%
2022/04/20	17	272.00	21	274.36	276.50	-4	39,824	-0.01%
2022/04/19	8.1	275.25	6	274.33	268.50	2.1	39,943	0.01%
2022/04/18	32	266.88	40	265.14	272.50	-8	40,018	-0.02%
2022/04/15	22.2	264.55	20	263.13	265.50	2.2	40,260	0.01%
2022/04/14	24	284.71	22	282.73	281.50	2	40,341	0.00%
2022/04/13	26	286.60	26	287.48	289.50	0	40,256	0.00%
2022/04/12	35	283.23	34	281.53	281.50	1	40,177	0.00%
2022/04/11	33.2	289.58	32	290.14	281.00	1.2	39,911	0.00%
2022/04/08	35.1	299.82	35	298.51	301.50	0.1	39,727	0.00%
2022/04/07	37.1	309.69	33.2	307.24	296.00	3.9	39,457	0.01%
2022/04/06	15	310.97	17.3	313.94	317.00	-2.3	39,182	-0.01%
2022/04/01	26.3	302.05	27.1	304.94	312.00	-0.8	39,128	0.00%
2022/03/31	11.2	311.99	10	308.55	305.50	1.2	39,374	0.00%
2022/03/30	38	323.43	35.3	318.60	312.50	2.7	39,541	0.01%
2022/03/29	34.7	316.66	40.2	319.24	322.50	-5.5	39,675	-0.01%
2022/03/28	24.3	296.36	26.3	300.09	311.00	-2	40,065	0.00%
2022/03/25	4.3	294.61	12.2	295.81	296.00	-7.8	40,418	-0.02%
2022/03/24	8	288.43	11	285.45	287.50	-3	40,965	-0.01%
2022/03/23	48.3	295.42	43.7	288.22	284.00	4.6	42,365	0.01%
2022/03/22	29.3	286.18	24	285.42	282.00	5.3	42,972	0.01%
2022/03/21	6.6	279.99	19	277.63	274.50	-12.4	43,100	-0.03%
2022/03/18	17	275.44	19	271.50	273.00	-2	43,130	0.00%
2022/03/17	33	273.20	29	272.45	275.00	4	42,942	0.01%
2022/03/16	20.2	261.04	18	261.17	255.00	2.2	42,428	0.01%
2022/03/15	22	268.48	20.1	267.97	260.50	2	42,269	0.00%
2022/03/14	21	291.43	16	290.13	286.00	5	42,126	0.01%
2022/03/11	19	281.26	25	282.24	287.00	-6	41,766	-0.01%
2022/03/10	58	285.67	49	284.91	281.00	9	41,630	0.02%
2022/03/09	53.1	289.78	55	285.34	275.00	-1.9	41,146	0.00%
2022/03/08	69	290.13	61	284.91	273.50	8	40,380	0.02%
2022/03/07	42	284.39	50	284.16	287.50	-8	39,594	-0.02%
2022/03/04	37.1	300.10	41	296.59	288.00	-3.9	39,069	-0.01%
2022/03/03	97	317.40	86.2	317.08	312.00	10.8	38,732	0.03%
2022/03/02	298.2	303.26	298.5	304.67	307.00	-0.3	37,914	0.00%	大買/大賣/
2022/03/01	64	283.49	63.3	285.79	299.50	0.7	37,091	0.00%
2022/02/25	72.4	266.89	85.2	265.87	272.50	-12.8	36,252	-0.04%
2022/02/24	95.6	245.95	95	248.08	248.00	0.6	35,583	0.00%
2022/02/23	85.3	245.93	89.1	245.74	245.00	-3.8	34,753	-0.01%
2022/02/22	99.5	238.38	109.1	237.39	233.50	-9.6	33,923	-0.03%	大賣/
2022/02/21	31.5	233.99	29.1	235.23	239.00	2.4	33,503	0.01%
2022/02/18	17	233.41	17.1	235.44	238.50	0	33,774	0.00%
2022/02/17	39.1	238.66	29.5	234.77	233.00	9.6	33,898	0.03%
2022/02/16	64.4	245.37	59.2	246.62	243.00	5.2	33,682	0.02%
2022/02/15	100.4	237.16	102	233.77	232.00	-1.6	33,336	0.00%	大賣/
2022/02/14	33	234.01	35.1	229.32	231.00	-2.1	33,092	-0.01%
2022/02/11	77.2	241.84	82.1	241.47	244.00	-4.9	33,159	-0.01%
2022/02/10	24	240.17	28.1	238.38	234.00	-4.1	32,875	-0.01%
2022/02/09	78.6	232.29	88.4	235.15	236.50	-9.8	32,706	-0.03%
2022/02/08	23.2	218.04	26	222.49	224.00	-2.9	32,424	-0.01%
2022/02/07	11.1	201.40	9.1	202.29	209.50	2	32,386	0.01%
2022/01/26	24	204.73	23.1	205.89	199.50	0.9	32,810	0.00%
2022/01/25	18.6	210.90	19	211.26	205.50	-0.4	33,233	0.00%
2022/01/24	14	208.50	13	213.50	213.50	1	33,695	0.00%
2022/01/21	101	215.48	115	215.95	216.00	-14	34,692	-0.04%	大買/大賣/
2022/01/20	42.1	215.93	42	216.38	219.00	0.1	35,430	0.00%
2022/01/19	14	212.50	14.1	212.57	215.00	-0.1	36,018	0.00%
2022/01/18	26	216.86	28.2	216.49	209.00	-2.2	36,701	-0.01%
2022/01/17	25.4	212.34	29	212.33	214.50	-3.6	37,392	-0.01%
2022/01/14	51.6	203.03	66	202.77	213.00	-14.4	37,851	-0.04%
2022/01/13	29.3	197.92	30	199.52	200.50	-0.7	38,128	0.00%
2022/01/12	49.2	198.77	46	201.04	200.50	3.2	38,678	0.01%
2022/01/11	36.1	201.65	35	200.77	199.00	1.1	39,898	0.00%
2022/01/10	26.1	207.80	25	209.04	207.00	1.1	40,656	0.00%
2022/01/07	35.4	210.25	33	210.00	199.00	2.4	41,496	0.01%
2022/01/06	21.2	211.24	14	211.64	211.00	7.2	41,693	0.02%
2022/01/05	21	219.76	18	221.56	218.50	3	42,783	0.01%
2022/01/04	11.1	224.53	7	224.71	221.00	4.1	44,346	0.01%
2022/01/03	21	231.62	12	230.63	226.00	9	44,732	0.02%
2021/12/30	17	234.12	16	236.78	239.00	1	44,982	0.00%
2021/12/29	32.1	239.31	25	238.22	238.00	7.1	44,942	0.02%
2021/12/28	18	238.97	22.3	241.50	245.50	-4.3	45,334	-0.01%
2021/12/27	30	250.15	38.1	250.88	238.50	-8.1	45,452	-0.02%
2021/12/24	28	247.31	15	246.83	249.00	13	45,182	0.03%
2021/12/23	53	247.12	60.2	247.12	243.00	-7.2	45,107	-0.02%
2021/12/22	70.2	242.81	70	241.56	243.00	0.2	44,945	0.00%
2021/12/21	59	229.26	55	227.11	238.50	4	44,416	0.01%
2021/12/20	62	228.12	58.2	224.74	217.00	3.8	43,896	0.01%
2021/12/17	66.1	223.03	77.5	221.96	225.50	-11.4	43,928	-0.03%
2021/12/16	58.2	209.52	68.1	211.92	217.50	-9.8	42,868	-0.02%
2021/12/15	38	191.76	41	191.79	198.00	-3	42,239	-0.01%
2021/12/14	23	183.70	25	181.94	180.00	-2	42,330	0.00%
2021/12/13	13.1	192.02	18.3	193.45	194.00	-5.2	43,128	-0.01%
2021/12/10	14	188.11	0	0.00	187.50	14	43,465	0.03%
2021/12/09	32	194.83	22	191.25	188.50	10	44,281	0.02%
2021/12/08	11	186.73	40.1	188.18	194.50	-29.1	44,790	-0.06%
2021/12/07	5	175.61	5	179.00	177.00	0	44,992	0.00%
2021/12/06	29.1	181.75	13.7	182.95	178.50	15.4	45,320	0.03%
2021/12/03	22.7	189.83	32	191.70	190.00	-9.3	45,555	-0.02%
2021/12/02	4	186.62	6	185.50	184.50	-2	45,714	0.00%
2021/12/01	13	180.00	14	184.29	187.00	-1	45,984	0.00%
2021/11/30	8.1	187.02	9	187.11	186.00	-0.9	46,512	0.00%
2021/11/29	8	177.31	5	180.30	183.00	3	47,677	0.01%
2021/11/26	33	177.95	37.2	178.62	182.00	-4.2	48,042	-0.01%
2021/11/25	15	179.03	8	180.06	176.50	7	47,917	0.01%
2021/11/24	11.1	179.90	8	179.50	179.00	3.1	47,883	0.01%
2021/11/23	11.1	183.76	10	182.15	184.50	1.1	48,613	0.00%
2021/11/22	12	188.67	8	188.38	190.00	4	48,686	0.01%
2021/11/19	12	191.70	18.2	191.78	190.50	-6.1	48,565	-0.01%
2021/11/18	23.1	198.67	15	198.70	196.00	8.1	48,409	0.02%
2021/11/17	12.1	203.07	18.5	201.84	206.00	-6.4	48,307	-0.01%
2021/11/16	52.1	201.39	39.2	198.55	193.50	12.9	47,897	0.03%
2021/11/15	21.1	195.46	28.1	198.04	198.50	-7	47,378	-0.01%
2021/11/12	20.1	198.69	21.8	198.28	189.00	-1.6	47,110	0.00%
2021/11/11	47	190.41	53	191.30	191.00	-6	46,520	-0.01%
2021/11/10	27	187.33	22	184.48	194.00	5	46,153	0.01%
2021/11/09	29	186.05	27	186.43	181.00	2	45,662	0.00%
2021/11/08	29.1	186.13	8	188.19	181.00	21.1	45,141	0.05%
2021/11/05	21.2	192.00	35.1	186.98	197.00	-13.9	44,724	-0.03%
2021/11/04	41	194.54	35.5	194.63	190.50	5.5	44,059	0.01%
2021/11/03	41.1	198.27	46	197.43	193.50	-4.9	43,471	-0.01%
2021/11/02	47.1	207.49	68.3	205.74	205.50	-21.2	43,072	-0.05%
2021/11/01	81.2	213.03	70	212.67	210.00	11.2	42,405	0.03%
2021/10/29	107.1	205.54	115.5	204.85	201.00	-8.4	41,622	-0.02%	大買/大賣/
2021/10/28	44.1	191.35	52.1	190.73	196.50	-8	40,311	-0.02%
2021/10/27	112.5	169.89	112.8	172.67	179.00	-0.3	39,421	0.00%	大買/大賣/
2021/10/26	65	172.90	64.5	171.87	163.00	0.5	38,611	0.00%
2021/10/25	126.6	172.31	123.5	172.56	176.00	3.1	37,727	0.01%	大買/大賣/
2021/10/22	41	159.53	54	158.78	166.50	-13	36,525	-0.04%
2021/10/21	75	153.49	70	154.39	151.50	5	35,522	0.01%
2021/10/20	59.6	150.37	55	150.38	153.50	4.6	34,614	0.01%
2021/10/19	263	152.08	256.5	151.47	147.50	6.5	33,683	0.02%	大買/大賣/
2021/10/18	65	141.29	209	141.17	141.00	-144	32,110	-0.45%	大賣/鉅額交易
2021/10/15	283.1	140.70	140.1	138.34	143.00	143.1	31,001	0.46%	大買/大賣/鉅額交易
2021/10/14	46	131.18	41	131.83	130.00	5	29,551	0.02%
2021/10/13	172.1	135.67	164	134.88	131.50	8.1	28,779	0.03%	大買/大賣/
2021/10/12	137	130.84	141.1	130.43	133.00	-4.1	27,418	-0.02%	大買/大賣/
2021/10/08	75	124.15	171.7	122.97	130.00	-96.7	25,623	-0.38%	大賣/
2021/10/07	128.1	117.20	48.4	115.24	118.50	79.7	25,160	0.32%	大買/
2021/10/06	102	109.78	103	108.75	108.00	-1	25,003	0.00%	大買/大賣/
2021/10/05	54	106.89	50.5	107.87	112.00	3.5	25,354	0.01%
2021/10/04	98.2	111.11	100	112.28	109.00	-1.8	25,273	-0.01%
2021/10/01	58.1	109.67	58.1	109.96	107.50	0	25,585	0.00%
2021/09/30	33.1	115.14	34	115.26	115.00	-0.9	25,583	0.00%
2021/09/29	52	115.86	52	113.80	115.00	0	25,693	0.00%
2021/09/28	125.1	117.99	138	119.24	120.50	-12.9	25,254	-0.05%	大買/大賣/
2021/09/27	21	117.64	18	116.67	114.50	3	24,602	0.01%
2021/09/24	60	119.00	53	118.98	118.00	7	24,250	0.03%
2021/09/23	24	113.31	24	113.94	115.50	0	23,388	0.00%
2021/09/22	17	109.18	20	109.05	106.00	-3	23,034	-0.01%
2021/09/17	17	111.26	12	112.75	114.00	5	22,693	0.02%
2021/09/16	41	115.82	39.1	114.69	112.50	1.9	22,132	0.01%
2021/09/15	25.3	111.58	30.4	111.88	111.50	-5.1	21,085	-0.02%
2021/09/14	49	111.05	41	111.48	115.00	8	20,608	0.04%
2021/09/13	37.4	111.08	29	110.53	109.00	8.4	19,661	0.04%
2021/09/10	30.1	105.36	30.6	105.77	110.50	-0.5	18,802	0.00%
2021/09/09	53.1	101.28	58.5	100.47	100.50	-5.4	18,216	-0.03%
2021/09/08	55.6	97.17	54	97.15	93.40	1.6	17,894	0.01%
2021/09/07	39	100.36	38.5	100.88	98.30	0.5	17,543	0.00%
2021/09/06	25.1	111.44	24	110.96	109.00	1.1	17,535	0.01%
2021/09/03	27	111.54	19.3	110.35	110.00	7.7	17,809	0.04%
2021/09/02	61.6	111.78	53.1	111.26	109.00	8.5	17,265	0.05%
2021/09/01	102.1	107.91	120.1	106.92	109.00	-18	15,914	-0.11%	大買/大賣/
2021/08/31	13	99.98	6	99.02	99.20	7	15,298	0.05%
2021/08/30	3.3	103.95	7	104.86	103.00	-3.7	15,046	-0.02%
2021/08/27	46.2	106.80	38	106.20	103.50	8.2	15,000	0.05%
2021/08/26	69	102.76	67	103.74	104.00	2	14,197	0.01%
2021/08/25	7	94.89	5	95.00	94.80	2	14,015	0.01%
2021/08/24	37	95.00	38	94.97	94.30	-1	14,283	-0.01%
2021/08/23	19	95.15	17	95.24	94.40	2	14,264	0.01%
2021/08/20	13	90.95	14	90.96	90.90	-1	14,185	-0.01%
2021/08/19	6	88.62	11	88.10	86.20	-5	14,118	-0.04%
2021/08/18	58	87.79	30	87.11	89.80	28	14,353	0.20%
2021/08/17	0	0.00	68	87.88	86.70	-68	14,560	-0.47%
2021/08/16	11	91.01	8	90.85	92.40	3	14,540	0.02%
2021/08/13	12	93.22	6.1	92.35	92.10	5.9	14,543	0.04%
2021/08/12	7	96.64	6	95.93	95.40	1	14,571	0.01%
2021/08/11	21	96.36	21	96.80	97.10	0	14,663	0.00%
2021/08/10	6	99.07	5.2	98.42	97.30	0.8	14,664	0.01%
2021/08/09	16	99.78	19	98.89	98.80	-3	14,657	-0.02%
2021/08/06	21	99.39	12	98.32	99.30	9	14,668	0.06%
2021/08/05	22	107.07	10	107.80	106.00	12	14,479	0.08%
2021/08/04	8	112.88	12	111.63	108.50	-4	14,651	-0.03%
2021/08/03	14	113.18	15	112.53	114.50	-1	14,710	-0.01%
2021/08/02	14	110.75	23	113.09	112.00	-9	14,752	-0.06%
2021/07/30	14	113.43	5.2	114.30	112.50	8.8	14,891	0.06%
2021/07/29	10.9	106.28	13.5	107.03	108.00	-2.6	14,903	-0.02%
2021/07/28	14.3	106.16	6	105.00	105.00	8.3	15,093	0.06%
2021/07/27	38.2	117.86	37	115.66	116.50	1.2	15,783	0.01%
2021/07/26	6.1	117.53	4	118.88	121.50	2.1	16,255	0.01%
2021/07/23	5.1	114.87	14.1	112.78	112.50	-8.9	17,371	-0.05%
2021/07/22	11.2	115.52	6	119.80	118.50	5.2	18,178	0.03%
2021/07/21	1	110.00	8	110.69	110.00	-7	18,336	-0.04%
2021/07/20	7	114.36	31	110.56	111.50	-24	18,661	-0.13%
2021/07/19	35	115.89	10	110.05	118.00	25	18,678	0.13%
2021/07/16	5	108.50	11	108.45	109.00	-6	18,767	-0.03%
2021/07/15	6	108.50	5.2	107.83	109.00	0.8	18,898	0.00%
2021/07/14	23.1	111.40	20.7	111.07	114.00	2.4	18,999	0.01%
2021/07/13	23	115.46	30	113.22	111.00	-7	18,915	-0.04%
2021/07/12	77	111.29	71	112.69	110.50	6	18,689	0.03%
2021/07/09	44.2	102.33	45.1	104.23	106.50	-0.9	18,206	-0.01%
2021/07/08	90.3	94.38	68	95.74	97.10	22.3	18,020	0.12%
2021/07/07	10	89.32	24.1	89.78	91.80	-14.1	17,495	-0.08%
2021/07/06	74	84.24	41	84.75	83.50	33	17,327	0.19%
2021/07/05	16.1	82.18	11	83.29	85.40	5.1	17,067	0.03%
2021/07/02	4	75.90	4.2	75.89	77.70	-0.2	16,992	0.00%
2021/07/01	1	76.10	7	74.80	74.00	-6	17,167	-0.03%
2021/06/30	8	75.48	23	76.36	76.10	-15	17,153	-0.09%
2021/06/29	21	76.25	17	77.80	75.50	4	17,130	0.02%
2021/06/28	12	75.37	16	76.36	76.30	-4	16,934	-0.02%
2021/06/25	15	76.00	0.1	76.30	75.60	14.9	16,899	0.09%
2021/06/24	4	77.05	50	76.16	76.70	-46	16,852	-0.27%
2021/06/23	84.1	77.02	50	76.64	76.70	34.1	16,816	0.20%
2021/06/22	7	74.97	3	75.60	74.80	4	16,677	0.02%
2021/06/21	6	76.13	2	75.60	75.20	4	16,606	0.02%
2021/06/18	19	77.27	7	77.93	76.30	12	16,489	0.07%
2021/06/17	8	76.84	32	76.65	77.60	-24	16,286	-0.15%
2021/06/16	26	76.17	10	75.45	75.10	16	16,105	0.10%
2021/06/15	36.2	77.82	16	77.13	78.10	20.2	15,932	0.13%
2021/06/11	15	77.15	13	77.45	78.10	2	15,368	0.01%
2021/06/10	17	70.74	16	71.17	71.00	1	14,589	0.01%
2021/06/09	7	71.16	3	71.45	69.80	4	14,417	0.03%
2021/06/08	0	0.00	5	71.50	71.40	-5	14,302	-0.03%
2021/06/07	1	69.50	13	69.46	71.10	-12	14,221	-0.08%
2021/06/04	14	70.70	3	70.13	69.10	11	14,091	0.08%
2021/06/03	8	70.26	8	70.36	70.80	0	13,914	0.00%
2021/06/02	3	69.20	3	68.30	69.00	0	13,719	0.00%
2021/06/01	13	70.22	6	70.97	69.40	7	13,598	0.05%
2021/05/31	24	67.88	24	68.16	68.40	0	13,283	0.00%
2021/05/28	2	67.35	10	67.29	67.50	-8	13,129	-0.06%
2021/05/27	7	65.53	8	66.71	65.60	-1	13,009	-0.01%
2021/05/26	25	67.04	13	66.22	66.30	12	12,918	0.09%
2021/05/25	13	65.98	18	65.53	67.50	-5	12,631	-0.04%
2021/05/21	5	60.12	7	60.01	59.80	-2	12,295	-0.02%
2021/05/20	15	59.17	20	59.93	58.80	-5	12,298	-0.04%
2021/05/19	13	59.07	5	58.92	58.20	8	12,244	0.07%
2021/05/18	5	57.76	7	57.56	58.50	-2	12,109	-0.02%
2021/05/17	1	55.10	2	53.70	53.20	-1	12,039	-0.01%
2021/05/14	16	59.50	16	59.20	57.60	0	11,963	0.00%
2021/05/13	18	60.47	24	60.69	59.50	-6	11,838	-0.05%
2021/05/12	38	59.72	44	60.85	59.40	-6	11,728	-0.05%
2021/05/11	9	63.67	4	64.18	63.30	5	11,444	0.04%
2021/05/10	2	66.60	3	66.20	66.90	-1	11,262	-0.01%
2021/05/07	9	69.03	4	69.53	68.00	5	11,214	0.04%
2021/05/06	11	67.89	11	67.20	67.00	0	11,047	0.00%
2021/05/05	16	69.54	60.3	67.39	66.50	-44.3	10,896	-0.41%
2021/05/04	23.2	71.00	28	71.42	73.80	-4.8	10,606	-0.05%
2021/05/03	57.2	70.42	17	70.83	69.80	40.2	10,416	0.39%
2021/04/29	72	73.67	69.6	73.57	74.50	2.4	10,415	0.02%
2021/04/28	20	64.82	46	66.40	67.80	-26	9,319	-0.28%
2021/04/27	2	61.20	13	61.32	61.70	-11	8,510	-0.13%
2021/04/26	17	61.91	13	61.85	62.60	4	8,303	0.05%
2021/04/23	6	58.22	4	58.23	58.80	2	7,967	0.03%
2021/04/22	3	58.97	16	58.86	56.50	-13	8,021	-0.16%
2021/04/21	13.3	59.92	2	59.55	58.70	11.3	7,949	0.14%
2021/04/20	3	59.90	12	60.50	61.00	-9	7,961	-0.11%
2021/04/19	15	59.82	5.4	60.24	59.00	9.6	7,977	0.12%
2021/04/16	9	58.93	12	59.27	59.50	-3	7,882	-0.04%
2021/04/15	17	58.21	18	56.68	59.30	-1	7,719	-0.01%
2021/04/14	44.2	57.42	26	56.87	56.40	18.2	7,561	0.24%
2021/04/13	21	58.78	36	58.02	57.90	-15	7,244	-0.21%
2021/04/12	7.2	57.92	33	57.31	56.90	-25.8	6,962	-0.37%
2021/04/09	29	58.10	1	57.70	57.50	28	6,837	0.41%
2021/04/08	15	56.55	12	56.19	57.20	3	6,536	0.05%
2021/04/07	26	56.06	18	55.69	57.40	8	6,373	0.13%
2021/04/06	15	53.64	14	53.40	53.40	1	6,225	0.02%
2021/04/01	3	52.90	2	52.90	53.00	1	6,271	0.02%
2021/03/31	0	0.00	3	53.10	52.10	-3	6,248	-0.05%
2021/03/30	0	0.00	5	52.40	52.40	-5	6,224	-0.08%
2021/03/29	1	52.00	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	14	51.61	52.10	-14	6,383	-0.22%
2021/03/25	4	50.48	11	50.78	50.40	-7	6,379	-0.11%
2021/03/23	1	51.40	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	51.40	5	51.72	51.40	-5	6,455	-0.08%
2021/03/19	26	50.65	0	0.00	51.00	26	6,639	0.39%
2021/03/18	5	51.60	6	51.70	51.90	-1	6,650	-0.02%
2021/03/17	0	52.40	1	52.30	51.90	-1	6,711	-0.01%
2021/03/16	0	0.00	31	52.01	51.90	-31	6,770	-0.46%
2021/03/15	0	0.00	1.4	51.67	51.60	-1.4	6,891	-0.02%
2021/03/12	0.4	51.30	0	0.00	51.00	0.4	7,027	0.01%
2021/03/11	3	51.10	2	51.00	51.00	1	7,576	0.01%
2021/03/10	6	49.90	0	0.00	50.10	6	8,052	0.07%
2021/03/09	15	49.00	0	0.00	49.50	15	8,093	0.19%
2021/03/05	16	50.07	0	0.00	49.95	16	8,098	0.20%
2021/03/04	3	50.97	0	0.00	50.90	3	8,126	0.04%
2021/03/03	1	52.10	0	0.00	51.90	1	8,098	0.01%
2021/02/26	5	53.22	0	0.00	53.00	5	8,057	0.06%
2021/02/24	8	54.23	0	0.00	53.90	8	8,146	0.10%
2021/02/23	7	55.41	1	55.40	55.40	6	8,135	0.07%
2021/02/22	9	55.99	7	55.47	57.30	2	8,151	0.02%
2021/02/19	1	55.60	2	54.15	55.90	-1	8,006	-0.01%
2021/02/18	0	0.00	1	53.90	54.00	-1	7,934	-0.01%
2021/02/17	1	52.80	2	53.45	53.20	-1	7,932	-0.01%
2021/02/05	0	0.00	1	52.40	51.80	-1	7,883	-0.01%
2021/02/03	6	53.62	3.6	53.89	53.30	2.4	7,823	0.03%
2021/02/02	4	53.13	4	52.90	52.90	0	7,771	0.00%
2021/02/01	2	51.90	4	51.83	51.40	-2	7,737	-0.03%
2021/01/29	8	53.24	8	54.46	52.20	0	7,685	0.00%
2021/01/28	3	53.50	9	53.40	53.40	-6	7,537	-0.08%
2021/01/27	5	52.74	15	52.65	52.50	-10	7,391	-0.14%
2021/01/26	11	51.30	4	53.00	51.10	7	7,215	0.10%
2021/01/25	41	56.66	47	55.60	54.10	-6	7,011	-0.09%
2021/01/22	32	55.62	17	55.44	57.90	15	6,417	0.23%
2021/01/21	3	53.60	7	52.49	52.70	-4	5,889	-0.07%
2021/01/20	4	50.38	0	0.00	51.00	4	5,790	0.07%
2021/01/19	1	53.20	1	53.40	53.00	0	5,727	0.00%
2021/01/15	1	53.40	0	0.00	53.40	1	5,758	0.02%
2021/01/14	0	0.00	5	53.96	54.00	-5	5,626	-0.09%
2021/01/13	7	52.60	0	0.00	54.00	7	5,539	0.13%
2021/01/12	2	52.70	8	52.76	52.00	-6	5,405	-0.11%
2021/01/11	0	0.00	22	50.03	51.60	-22	5,245	-0.42%
2021/01/08	16	48.84	2	49.00	48.75	14	5,169	0.27%
2021/01/07	0	50.00	14	49.83	49.75	-14	5,113	-0.27%
2021/01/06	33	49.43	17	49.87	49.30	16	5,073	0.31%
2021/01/05	5	51.32	0	0.00	51.50	5	4,950	0.10%
2021/01/04	2	51.40	0	0.00	52.20	2	4,891	0.04%
2020/12/30	2	51.40	4	51.50	51.50	-2	4,777	-0.04%
2020/12/29	8	52.31	2	51.95	51.90	6	4,740	0.13%
2020/12/28	9	49.75	21	51.14	51.80	-12	4,581	-0.26%
2020/12/25	15	50.65	1	51.10	50.70	14	4,467	0.31%
2020/12/24	1	51.60	4	50.98	51.00	-3	4,432	-0.07%
2020/12/23	5	51.04	3	50.97	51.20	2	4,403	0.05%
2020/12/22	0	0.00	18	51.03	49.65	-18	4,331	-0.42%
2020/12/21	0	0.00	1	48.95	49.20	-1	4,222	-0.02%
2020/12/18	2	50.20	3	50.25	49.95	-1	4,176	-0.02%
2020/12/17	8	49.60	0	0.00	49.80	8	4,147	0.19%
2020/12/16	5	50.40	6	50.93	50.50	-1	4,107	-0.02%
2020/12/15	17	50.65	3	49.98	50.40	14	4,083	0.34%
2020/12/14	1	50.90	10	50.04	50.50	-9	3,880	-0.23%
2020/12/11	11	50.29	6	51.41	49.50	5	3,852	0.13%
2020/12/10	7	50.70	2	50.83	50.70	5	3,835	0.13%
2020/12/09	2	51.95	4	52.15	51.70	-2	3,743	-0.05%
2020/12/08	7	53.06	4	53.30	52.70	3	3,599	0.08%
2020/12/07	20	55.30	220	54.30	55.40	-200	3,438	-5.82%	大賣/鉅額交易
2020/12/04	2	52.25	29	52.97	53.40	-27	2,870	-0.94%
2020/12/03	4	48.93	7	49.34	48.55	-3	2,374	-0.13%
2020/12/02	2	48.95	0	0.00	48.50	2	2,332	0.09%
2020/11/30	0	0.00	10	47.87	47.95	-10	2,292	-0.44%
2020/11/27	0	0.00	25	47.29	47.05	-25	2,241	-1.12%
2020/11/25	10	46.30	4	46.50	46.05	6	2,250	0.27%
2020/11/24	21	46.96	0	0.00	47.00	21	2,210	0.95%
2020/11/23	7	47.24	1	47.65	47.65	6	2,171	0.28%
2020/11/20	0	0.00	1	45.90	46.05	-1	2,028	-0.05%
2020/11/19	8	46.09	5	45.86	45.35	3	1,985	0.15%
2020/11/18	1	45.65	0	0.00	45.50	1	1,872	0.05%
2020/11/16	0	0.00	10	45.00	45.15	-10	1,890	-0.53%
2020/11/11	0	0.00	0.2	43.75	43.70	-0.2	1,877	-0.01%
2020/11/10	0	0.00	1	44.00	43.85	-1	1,890	-0.05%
2020/11/09	2	43.60	2	43.55	43.60	0	1,877	0.00%
2020/11/06	0	0.00	2	42.45	42.50	-2	1,872	-0.11%
2020/11/05	0	0.00	17	42.36	42.30	-17	1,880	-0.90%
2020/11/03	0	0.00	1	41.40	41.25	-1	1,959	-0.05%
2020/11/02	4	40.80	4	40.79	40.80	0	2,007	0.00%
2020/10/29	20	41.68	4	41.53	42.00	16	2,087	0.77%
2020/10/26	4	43.69	1	43.35	43.35	3	2,166	0.14%
2020/10/22	1	42.85	0	0.00	43.00	1	2,260	0.04%
2020/10/20	5	44.20	1	44.65	43.05	4	2,688	0.15%
2020/10/19	1	43.70	23	43.56	44.15	-22	2,701	-0.81%
2020/10/16	1	42.20	0	0.00	42.25	1	2,745	0.04%
2020/10/15	10	43.27	10	43.57	43.10	0	2,879	0.00%
2020/10/13	30	43.20	0	0.00	43.25	30	2,988	1.00%
2020/10/06	0	0.00	2	44.65	44.50	-2	3,167	-0.06%
2020/10/05	2	43.75	0	0.00	44.05	2	3,272	0.06%
2020/09/29	0	0.00	50	43.44	43.35	-50	3,702	-1.35%
2020/09/28	0	0.00	1	43.70	44.05	-1	3,909	-0.03%
2020/09/25	50	42.45	0	0.00	42.00	50	4,182	1.20%
2020/09/24	1	43.00	0	0.00	43.00	1	4,699	0.02%
2020/09/22	0	0.00	3	44.12	44.30	-3	5,186	-0.06%
2020/09/18	10	45.68	10	45.59	45.65	0	5,792	0.00%
2020/09/17	1	45.20	0	0.00	45.40	1	6,221	0.02%
2020/09/16	1	45.55	3	45.28	45.05	-2	6,332	-0.03%
2020/09/15	0	0.00	54	45.66	45.40	-54	6,368	-0.85%
2020/09/11	0	0.00	5	42.95	42.90	-5	6,519	-0.08%
2020/09/10	25	43.35	0	0.00	43.35	25	6,535	0.38%
2020/09/09	29	43.41	0	0.00	43.45	29	6,563	0.44%
2020/09/08	0	0.00	13	43.96	43.85	-13	6,580	-0.20%
2020/09/07	3	43.50	4	44.39	43.55	-1	6,638	-0.02%
2020/09/04	13	43.59	0	0.00	43.95	13	6,670	0.19%
2020/09/02	3	45.13	0	0.00	45.10	3	6,696	0.04%
2020/09/01	7	45.00	15	44.60	44.95	-8	6,706	-0.12%
2020/08/31	9	44.20	0	0.00	43.40	9	6,698	0.13%
2020/08/28	5	44.02	1	43.85	43.95	4	6,715	0.06%
2020/08/27	0	0.00	4	44.80	44.20	-4	6,759	-0.06%
2020/08/26	0	0.00	35	43.90	44.50	-35	6,789	-0.52%
2020/08/24	0	0.00	2	43.70	43.40	-2	6,875	-0.03%
2020/08/21	2	42.80	0	0.00	43.50	2	6,903	0.03%
2020/08/20	38	42.66	0.1	42.50	42.40	37.9	6,915	0.55%
2020/08/19	6	45.41	0	0.00	45.20	6	6,871	0.09%
2020/08/18	1	46.30	0.1	46.95	46.30	0.9	6,847	0.01%
2020/08/14	0	0.00	10	46.50	47.00	-10	6,979	-0.14%
2020/08/13	2	46.80	0	0.00	46.25	2	6,979	0.03%
2020/08/12	10	46.45	0	0.00	46.60	10	6,993	0.14%
2020/08/11	3	47.35	14	47.55	47.30	-11	6,969	-0.16%
2020/08/10	11	47.33	40	47.45	47.25	-29	6,966	-0.42%
2020/08/07	0	0.00	6	48.38	48.45	-6	6,937	-0.09%
2020/08/06	5	47.93	1	47.60	47.70	4	6,923	0.06%
2020/08/05	12	48.72	45	48.62	48.60	-33	6,887	-0.48%
2020/08/04	32	47.41	0	0.00	47.80	32	6,835	0.47%
2020/08/03	2	47.05	0	0.00	47.10	2	6,806	0.03%
2020/07/31	26	47.06	0	0.00	47.05	26	6,820	0.38%
2020/07/30	10	47.65	1	47.75	47.80	9	6,752	0.13%
2020/07/29	10	46.75	0	0.00	46.95	10	6,725	0.15%
2020/07/28	12	49.64	10	48.20	46.20	2	6,658	0.03%
2020/07/27	14	50.28	10	50.35	49.15	4	6,524	0.06%
2020/07/24	12	53.74	15	53.15	52.10	-3	6,354	-0.05%
2020/07/23	2	52.25	3	52.67	52.90	-1	6,085	-0.02%
2020/07/22	2	52.10	1	52.20	52.50	1	6,034	0.02%
2020/07/21	4	52.25	2	52.30	53.00	2	6,100	0.03%
2020/07/20	2	49.98	4	50.48	50.80	-2	6,105	-0.03%
2020/07/17	1	49.90	2	49.90	48.95	-1	6,066	-0.02%
2020/07/16	0	0.00	1	50.10	50.10	-1	6,051	-0.02%
2020/07/15	0	0.00	9	51.27	50.10	-9	6,025	-0.15%
2020/07/13	0	0.00	2	51.80	51.60	-2	5,971	-0.03%
2020/07/10	11	51.06	18	50.89	50.80	-7	5,933	-0.12%
2020/07/09	6	53.83	3	53.53	52.60	3	5,837	0.05%
2020/07/08	4	53.23	12	53.02	54.00	-8	5,663	-0.14%
2020/07/07	10	52.30	16	52.27	51.50	-6	5,429	-0.11%
2020/07/06	19	54.73	7	54.04	54.00	12	5,261	0.23%
2020/07/03	13	53.74	11.3	53.53	52.80	1.8	5,033	0.03%
2020/07/02	12	48.25	31	49.36	51.30	-19	4,544	-0.42%
2020/07/01	3	47.75	6	47.53	47.75	-3	4,233	-0.07%
2020/06/30	15	47.59	16	47.77	46.40	-1	4,065	-0.02%
2020/06/29	9	46.62	4.3	46.08	46.50	4.7	3,795	0.12%
2020/06/24	11	45.35	36.4	44.81	44.80	-25.4	3,484	-0.73%
2020/06/23	0	0.00	7.6	43.18	43.35	-7.6	3,083	-0.24%
2020/06/22	12	42.74	0	0.00	42.70	12	2,987	0.40%
2020/06/19	4	42.00	0	0.00	41.00	4	2,984	0.13%
2020/06/17	0	0.00	1	41.55	41.70	-1	2,797	-0.04%
2020/06/16	25	41.73	0	0.00	41.90	25	2,819	0.89%
2020/06/15	3	41.65	1	41.85	41.45	2	2,862	0.07%
2020/06/12	2	41.18	2	41.13	41.65	0	2,889	0.00%
2020/06/10	1	44.05	3	44.23	44.20	-2	2,951	-0.07%
2020/06/09	0	0.00	6	43.95	44.35	-6	2,993	-0.20%
2020/06/08	1	44.75	0	0.00	44.90	1	3,017	0.03%
2020/06/04	0	0.00	7	45.16	45.00	-7	3,007	-0.23%
2020/06/03	1	44.95	3.4	45.03	45.05	-2.4	3,010	-0.08%
2020/06/02	1	44.65	0	0.00	44.40	1	2,974	0.03%
2020/06/01	12	44.95	0	0.00	45.10	12	2,948	0.41%
2020/05/29	1	44.35	1	43.50	43.60	0	2,905	0.00%
2020/05/28	2	44.40	1	43.95	43.35	1	2,887	0.03%
2020/05/27	1	43.95	0	0.00	43.85	1	2,902	0.03%
2020/05/26	1	43.80	0	0.00	43.20	1	2,910	0.03%
2020/05/25	1	43.05	1	43.95	43.70	0	2,915	0.00%
2020/05/22	1	44.10	3	44.88	43.60	-2	2,934	-0.07%
2020/05/21	4	43.93	21.4	43.63	43.95	-17.4	2,875	-0.60%
2020/05/20	0	0.00	4	42.41	42.30	-4	2,828	-0.14%
2020/05/19	1	41.30	0	0.00	41.95	1	2,832	0.04%
2020/05/15	2	41.43	0	0.00	41.35	2	2,838	0.07%
2020/05/14	20	42.87	8	42.50	42.10	12	2,851	0.42%
2020/05/13	5	42.25	16.4	43.35	43.70	-11.4	2,869	-0.40%
2020/05/12	16	42.45	0	0.00	42.40	16	2,915	0.55%
2020/05/11	0	0.00	5	43.30	43.35	-5	2,927	-0.17%
2020/05/08	3	43.58	2	43.18	43.05	1	2,945	0.03%
2020/05/07	3	43.50	16	43.61	43.55	-13	2,940	-0.44%
2020/05/06	1	42.95	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	2	42.95	42.80	-2	2,964	-0.07%
2020/05/04	16	42.57	1	42.80	42.60	15	2,988	0.50%
2020/04/29	1	43.00	0	0.00	43.20	1	3,039	0.03%
2020/04/27	0	0.00	21	42.95	42.80	-21	3,171	-0.66%
2020/04/24	26	42.69	3	42.65	42.55	23	3,160	0.73%
2020/04/23	11	44.08	9	45.43	45.30	2	3,036	0.07%
2020/04/22	15	41.23	13	42.65	42.65	2	2,927	0.07%
2020/04/21	2	42.98	2	43.00	41.80	0	2,950	0.00%
2020/04/20	5	42.45	5	41.65	43.00	0	3,053	0.00%
2020/04/17	45	42.53	5	42.05	42.05	40	3,103	1.29%
2020/04/16	0	0.00	19	42.40	41.60	-19	3,147	-0.60%
2020/04/15	0	0.00	0.4	41.80	41.80	-0.4	3,291	-0.01%
2020/04/14	2	40.65	0	0.00	41.00	2	3,368	0.06%
2020/04/13	10	39.88	0	0.00	39.80	10	3,432	0.29%
2020/04/10	0	0.00	3	39.87	40.05	-3	3,518	-0.09%
2020/04/09	59	41.06	2	41.10	40.35	57	3,753	1.52%
2020/04/08	2	39.53	2	40.68	41.20	0	3,905	0.00%
2020/04/07	2	38.65	0	0.00	38.80	2	3,875	0.05%
2020/03/25	0	0.00	0.4	36.40	36.40	-0.4	3,837	-0.01%
2020/03/23	5	30.68	0	0.00	32.15	5	3,791	0.13%
2020/03/20	0.1	32.05	0.5	32.05	32.05	-0.4	3,796	-0.01%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/17	0	0.00	10	32.70	32.95	-10	3,806	-0.26%
2020/03/13	11	34.55	1	34.55	34.55	10	3,676	0.27%
2020/03/12	1	38.30	0	0.00	38.35	1	3,623	0.03%
2020/03/11	1	43.50	0	0.00	42.35	1	3,576	0.03%
2020/03/10	0	0.00	6	42.97	43.80	-6	3,586	-0.17%
2020/03/09	3	44.32	0	0.00	42.80	3	3,570	0.08%
2020/03/06	5	45.10	8	45.20	45.05	-3	3,566	-0.08%
2020/03/05	1.4	46.10	0	0.00	45.90	1.4	3,598	0.04%
2020/03/03	2	46.50	6	45.88	45.55	-4	3,623	-0.11%
2020/02/27	1	44.30	1	44.10	44.05	0	3,588	0.00%
2020/02/25	5	45.55	13	45.78	46.10	-8	3,569	-0.22%
2020/02/21	2	47.55	0	0.00	47.65	2	3,525	0.06%
2020/02/19	2.3	48.64	0	0.00	48.60	2.3	3,494	0.07%
2020/02/18	9	48.41	5	48.60	48.90	4	3,514	0.11%
2020/02/17	3	48.68	1	48.80	48.45	2	3,503	0.06%
2020/02/14	17	49.48	0	0.00	49.50	17	3,488	0.49%
2020/02/13	9	49.90	0	0.00	50.00	9	3,453	0.26%
2020/02/12	0.1	49.25	0	0.00	49.25	0.1	3,412	0.00%
2020/02/10	2	47.05	5	46.05	46.65	-3	3,439	-0.09%
2020/02/06	1	47.70	0	0.00	48.30	1	3,450	0.03%
2020/02/05	12	47.65	6	47.63	47.00	6	3,439	0.17%
2020/02/04	13	47.68	6	47.62	48.00	7	3,428	0.20%
2020/02/03	2	45.65	8	45.43	46.60	-6	3,452	-0.17%
2020/01/31	2	49.40	0	0.00	49.45	2	3,488	0.06%
2020/01/30	18	52.68	0	0.00	52.10	18	3,523	0.51%
2020/01/20	5	58.22	2	58.40	57.80	3	3,613	0.08%
2020/01/17	0	0.00	1	59.00	58.80	-1	3,640	-0.03%
2020/01/16	0	0.00	1	59.30	59.10	-1	3,717	-0.03%
2020/01/15	3	59.00	0	0.00	58.90	3	3,685	0.08%
2020/01/14	5	59.92	4.1	59.30	59.40	0.9	3,670	0.02%
2020/01/13	0	0.00	19	58.75	59.50	-19	3,550	-0.54%
2020/01/10	6	58.82	3.3	58.78	58.60	2.7	3,536	0.08%
2020/01/09	1	57.90	14	57.25	58.30	-13	3,463	-0.38%
2020/01/08	20	56.26	6	56.95	55.70	14	3,326	0.42%
2020/01/07	5	56.30	0	0.00	56.10	5	3,239	0.15%
2020/01/06	4	57.30	0	0.00	56.60	4	3,189	0.13%
2020/01/03	2	61.00	32	60.66	59.00	-30	3,236	-0.93%
2020/01/02	0.1	59.00	11	57.32	59.20	-11	3,036	-0.36%
2019/12/31	5	56.10	0	0.00	56.30	5	2,891	0.17%
2019/12/30	5	56.60	5	57.00	56.60	0	3,005	0.00%
2019/12/27	7	56.64	0	0.00	56.50	7	3,048	0.23%
2019/12/26	1	56.90	0	0.00	56.70	1	3,070	0.03%
2019/12/25	0	0.00	2	56.05	56.50	-2	3,056	-0.07%
2019/12/24	0.2	55.20	0	0.00	55.20	0.2	3,088	0.01%
2019/12/23	2.4	55.40	0	0.00	55.40	2.4	3,116	0.08%
2019/12/20	0.1	56.50	0	0.00	56.50	0.1	3,169	0.00%
2019/12/19	0	0.00	1	56.70	56.70	-1	3,245	-0.03%
2019/12/18	2	56.30	0	0.00	56.20	2	3,316	0.06%
2019/12/17	0	0.00	1	56.40	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	2.2	56.57	56.20	-2.2	4,080	-0.05%
2019/12/13	2.3	55.06	2	55.10	55.10	0.3	4,112	0.01%
2019/12/12	0	0.00	7	55.36	55.80	-7	4,110	-0.17%
2019/12/11	6	54.72	1	54.90	55.00	5	4,047	0.12%
2019/12/10	0.3	54.40	0	0.00	54.40	0.3	4,054	0.01%
2019/12/09	1	54.40	3	54.57	54.30	-2	4,101	-0.05%
2019/12/06	0	0.00	4	53.70	53.90	-4	4,137	-0.10%
2019/12/05	0	0.00	4	53.93	54.20	-4	4,223	-0.09%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/03	3	53.90	0	0.00	53.20	3	4,334	0.07%
2019/12/02	2	53.80	1	53.70	53.60	1	4,322	0.02%
2019/11/28	0	0.00	1	56.20	56.00	-1	4,278	-0.02%
2019/11/27	0	0.00	3	56.27	56.10	-3	4,348	-0.07%
2019/11/26	0	0.00	2.3	56.03	56.50	-2.3	4,448	-0.05%
2019/11/22	0	0.00	1	55.40	55.00	-1	4,476	-0.02%
2019/11/20	4	55.20	0	0.00	55.50	4	4,564	0.09%
2019/11/19	0.4	55.10	2	55.40	55.10	-1.6	4,634	-0.03%
2019/11/15	2	55.35	1	54.70	55.10	1	4,998	0.02%
2019/11/13	7	55.39	0	0.00	55.40	7	5,266	0.13%
2019/11/11	0	0.00	13	54.75	54.10	-13	5,362	-0.24%
2019/11/08	1	56.20	7	56.17	55.90	-6	5,378	-0.11%
2019/11/06	0	0.00	1	58.20	58.20	-1	5,429	-0.02%
2019/11/05	5	59.14	4	58.70	58.70	1	5,471	0.02%
2019/11/04	3	57.80	0	0.00	58.00	3	5,545	0.05%
2019/11/01	4	57.63	5	57.30	57.40	-1	5,587	-0.02%
2019/10/31	9	59.37	0.2	58.10	58.00	8.8	5,631	0.16%
2019/10/30	27	60.14	21	60.18	59.50	6	5,631	0.11%
2019/10/29	1	60.70	2	61.40	60.00	-1	5,586	-0.02%
2019/10/28	12	60.80	12	60.46	60.60	0	5,596	0.00%
2019/10/25	1	59.00	2	58.60	58.50	-1	5,523	-0.02%
2019/10/24	8	58.88	1.1	57.18	59.00	6.9	5,619	0.12%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/21	0	0.00	2	56.30	56.70	-2	6,112	-0.03%
2019/10/18	0.3	55.30	0	0.00	55.60	0.3	6,120	0.00%
2019/10/17	15.4	56.07	1	56.10	56.20	14.4	6,114	0.24%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/14	0	0.00	1	56.30	55.80	-1	6,180	-0.02%
2019/10/09	9	56.20	15	54.21	55.20	-6	6,182	-0.10%
2019/10/08	18	58.33	14	58.70	58.10	4	6,080	0.07%
2019/10/07	0.3	58.70	5	58.60	58.70	-4.7	6,174	-0.08%
2019/10/04	17	58.48	4	58.63	58.20	13	6,210	0.21%
2019/10/03	1	57.30	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	1	58.30	58.50	-1	6,113	-0.02%
2019/10/01	7	57.70	4	57.75	58.30	3	6,158	0.05%
2019/09/27	11	57.15	12	57.85	57.80	-1	6,240	-0.02%
2019/09/26	0	0.00	1	58.80	59.40	-1	6,322	-0.02%
2019/09/25	2	58.95	2	59.80	59.60	0	6,379	0.00%
2019/09/24	1.2	60.26	0	0.00	59.20	1.2	6,395	0.02%
2019/09/23	0	0.00	1	60.00	61.30	-1	6,301	-0.02%
2019/09/20	42.3	62.74	29	62.42	60.80	13.3	6,224	0.21%
2019/09/19	7	59.99	12	61.28	61.60	-5	5,795	-0.09%
2019/09/18	5	58.44	1	57.80	57.50	4	5,619	0.07%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/16	1.3	57.45	0	0.00	57.60	1.3	5,640	0.02%
2019/09/12	3	58.33	1	58.20	58.20	2	5,644	0.04%
2019/09/11	1	58.90	3	58.77	58.70	-2	5,630	-0.04%
2019/09/10	0	0.00	1	58.10	58.00	-1	5,584	-0.02%
2019/09/09	8	58.13	4	59.45	58.00	4	5,544	0.07%
2019/09/06	3	58.53	6	58.98	59.00	-3	5,454	-0.05%
2019/09/05	0	0.00	1	57.90	58.00	-1	5,382	-0.02%
2019/09/03	6	57.93	0	0.00	56.50	6	5,439	0.11%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/30	13	57.91	9	57.08	56.80	4	5,419	0.07%
2019/08/29	2	56.60	3	57.23	57.00	-1	5,340	-0.02%
2019/08/28	1	56.10	2	55.45	55.50	-1	5,235	-0.02%
2019/08/23	5	57.18	7	56.80	56.90	-2	5,128	-0.04%
2019/08/22	2	57.50	2	57.35	56.40	0	5,109	0.00%
2019/08/21	6	58.05	4	57.45	57.20	2	5,041	0.04%
2019/08/20	13	58.45	14	59.14	58.10	-1	4,947	-0.02%
2019/08/19	1	55.90	2	55.85	56.10	-1	4,697	-0.02%
2019/08/16	4	54.75	3	54.57	54.10	1	4,616	0.02%
2019/08/14	3	52.50	0	0.00	52.40	3	4,405	0.07%
2019/08/08	3	54.83	1	54.70	55.70	2	4,286	0.05%
2019/08/07	1	56.40	1	55.60	54.00	0	4,232	0.00%
2019/08/06	4	55.00	0	0.00	55.00	4	4,193	0.10%
2019/08/05	0	0.00	2	57.70	56.60	-2	4,101	-0.05%
2019/08/02	3	59.10	4	58.98	59.00	-1	4,055	-0.02%
2019/08/01	2	62.10	2	62.00	61.30	0	4,025	0.00%
2019/07/31	3	61.73	2	61.90	62.90	1	3,997	0.03%
2019/07/30	2	62.50	2	63.20	60.40	0	3,974	0.00%
2019/07/29	2	63.00	2	62.70	63.40	0	3,861	0.00%
2019/07/26	6	62.30	5	62.98	63.50	1	3,813	0.03%
2019/07/25	10	62.41	15.3	62.27	61.50	-5.3	3,734	-0.14%
2019/07/24	5	58.54	16.3	58.34	60.70	-11.3	3,387	-0.33%
2019/07/23	0	0.00	1	55.00	55.20	-1	3,258	-0.03%
2019/07/22	0.1	55.80	0	0.00	56.10	0.1	3,287	0.00%
2019/07/19	2	54.05	1	54.00	54.00	1	3,404	0.03%
2019/07/18	2	54.95	4	54.45	53.20	-2	3,432	-0.06%
2019/07/17	3	55.20	1	54.90	56.00	2	3,407	0.06%
2019/07/16	1	55.20	20	55.90	55.40	-19	3,466	-0.55%
2019/07/15	3	56.17	1	56.70	55.90	2	3,586	0.06%
2019/07/12	1	57.20	1	56.60	56.40	0	3,660	0.00%
2019/07/11	20	56.85	16	57.41	56.80	4	3,642	0.11%
2019/07/10	3	55.07	3	54.67	55.30	0	3,519	0.00%
2019/07/09	2	53.45	7	53.66	54.00	-5	3,451	-0.14%
2019/07/08	1	53.10	1	53.30	52.20	0	3,411	0.00%
2019/07/05	5	53.96	6	54.53	54.50	-1	3,418	-0.03%
2019/07/04	7	53.64	17	53.25	53.70	-10	3,400	-0.29%
2019/07/03	17	53.28	6.8	52.61	51.10	10.2	3,368	0.30%
2019/07/02	1	51.10	16	51.89	52.00	-15	3,268	-0.46%
2019/07/01	2	49.45	8	49.43	50.70	-6	3,203	-0.19%
2019/06/27	2	49.00	2	48.45	48.60	0	3,217	0.00%
2019/06/26	2	48.63	2	48.45	48.45	0	3,205	0.00%
2019/06/25	7	51.07	8	50.65	48.35	-1	3,182	-0.03%
2019/06/24	22	49.90	26	49.65	49.75	-4	3,017	-0.13%
2019/06/21	5	49.31	4	48.88	47.35	1	2,962	0.03%
2019/06/20	4	48.34	1	48.35	48.40	3	2,927	0.10%
2019/06/19	0	0.00	3	47.48	47.75	-3	2,928	-0.10%
2019/06/14	1	47.15	1	46.60	46.85	0	3,038	0.00%
2019/06/13	2	46.98	2	47.53	47.05	0	3,039	0.00%
2019/06/12	1	47.75	0	0.00	48.00	1	3,022	0.03%
2019/06/11	5	46.44	3	47.17	48.55	2	3,006	0.07%
2019/06/03	0.1	44.45	0	0.00	44.45	0.1	2,948	0.00%
2019/05/29	1	43.00	6	42.93	43.50	-5	3,005	-0.17%
2019/05/23	5	42.69	0	0.00	42.35	5	3,106	0.16%
2019/05/22	0.1	43.95	0	0.00	44.15	0.1	3,132	0.00%
2019/05/21	5	42.90	0	0.00	43.15	5	3,483	0.14%
2019/05/17	0.1	44.35	0	0.00	44.35	0.1	3,633	0.00%
2019/05/15	0.2	46.50	0	0.00	46.65	0.2	3,650	0.01%
2019/05/14	1	44.20	0	0.00	45.50	1	3,673	0.03%
2019/05/13	0	0.00	1	46.00	45.85	-1	3,687	-0.03%
2019/05/09	0	0.00	1	46.70	46.65	-1	3,687	-0.03%
2019/05/06	0	0.00	1	50.00	49.95	-1	3,669	-0.03%
2019/05/03	20.1	50.56	1	50.60	51.40	19.1	3,649	0.52%
2019/05/02	3	51.67	4	50.85	50.70	-1	3,654	-0.03%
2019/04/30	1	50.80	9	50.10	50.90	-8	3,629	-0.22%
2019/04/29	9	51.12	40	50.80	49.55	-31	3,696	-0.84%
2019/04/26	13	50.40	9	49.91	50.50	4	3,621	0.11%
2019/04/25	5	50.14	3	50.33	50.60	2	3,583	0.06%
2019/04/24	10	49.09	8	48.75	48.60	2	3,463	0.06%
2019/04/23	10	48.03	1	47.80	47.85	9	3,476	0.26%
2019/04/22	2	49.20	0	0.00	49.05	2	3,485	0.06%
2019/04/19	21	49.97	5.3	49.29	49.80	15.7	3,458	0.45%
2019/04/18	0	0.00	3	47.77	47.75	-3	3,312	-0.09%
2019/04/15	1	47.00	1	47.00	47.15	0	3,240	0.00%
2019/04/12	1	46.40	0	0.00	45.80	1	3,260	0.03%
2019/04/11	0	0.00	2	47.23	46.65	-2	3,285	-0.06%
2019/04/10	4	46.85	0	0.00	47.40	4	3,284	0.12%
2019/04/09	2	47.25	1	47.40	46.70	1	3,271	0.03%
2019/04/08	1	46.20	1	45.95	45.85	0	3,231	0.00%
2019/04/03	1	45.90	0	0.00	45.60	1	3,397	0.03%
2019/04/02	1	46.10	0	0.00	45.80	1	3,448	0.03%
2019/04/01	1	44.60	0	0.00	44.45	1	3,397	0.03%
2019/03/29	3	44.65	0	0.00	44.55	3	3,373	0.09%
2019/03/28	0	0.00	1	44.20	44.20	-1	3,423	-0.03%
2019/03/27	1	44.15	0	0.00	44.00	1	3,437	0.03%
2019/03/26	1	44.45	0	0.00	44.10	1	3,439	0.03%
2019/03/22	0.2	45.50	1	46.00	45.80	-0.8	3,436	-0.02%
2019/03/21	3	45.90	0	0.00	45.80	3	3,419	0.09%
2019/03/20	5	46.52	2	46.40	46.25	3	3,405	0.09%
2019/03/19	0	0.00	2.2	46.29	46.40	-2.2	3,401	-0.06%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	1	44.30	44.85	-1	3,355	-0.03%
2019/03/14	1	44.90	1	44.95	44.00	0	3,365	0.00%
2019/03/13	3	44.57	1	44.20	44.65	2	3,399	0.06%
2019/03/08	2	43.50	15	43.33	43.80	-13	3,525	-0.37%
2019/03/07	1.1	44.27	1	43.95	43.90	0.1	3,573	0.00%
2019/03/06	9.4	44.57	0	0.00	44.20	9.4	3,639	0.26%
2019/03/05	0.1	44.85	5	45.05	44.85	-4.9	3,708	-0.13%
2019/03/04	10	44.93	1	45.05	44.90	9	3,854	0.23%
2019/02/27	2	46.25	4	46.66	45.95	-2	3,874	-0.05%
2019/02/26	3	48.37	3	48.88	48.00	0	3,834	0.00%
2019/02/22	2	48.63	0	0.00	48.00	2	3,955	0.05%
2019/02/21	7	47.99	6	47.76	48.65	1	4,044	0.02%
2019/02/20	8	50.89	9.5	50.16	48.30	-1.5	4,041	-0.04%
2019/02/19	12	46.52	36.3	48.65	48.85	-24.3	3,713	-0.65%
2019/02/18	0	0.00	1	44.50	44.45	-1	3,564	-0.03%
2019/02/14	3	43.63	1	44.00	43.70	2	3,512	0.06%
2019/02/12	7	43.53	6	43.75	43.35	1	3,456	0.03%
2019/02/11	0	0.00	21	42.96	43.70	-21	3,445	-0.61%
2019/01/29	1	43.40	0	0.00	43.35	1	3,481	0.03%
2019/01/28	0	0.00	10	44.55	44.40	-10	3,505	-0.29%
2019/01/25	9	44.10	1	44.35	44.10	8	3,574	0.22%
2019/01/22	1	43.35	17.4	43.51	43.35	-16.4	3,669	-0.45%
2019/01/21	19	44.11	6	43.72	44.50	13	3,757	0.35%
2019/01/18	0	0.00	1	42.05	42.20	-1	3,761	-0.03%
2019/01/16	1	43.55	0.4	43.00	43.00	0.6	3,925	0.02%
2019/01/15	1	43.10	2.4	42.91	43.20	-1.4	3,927	-0.04%
2019/01/14	1	42.95	3	42.98	43.30	-2	3,847	-0.05%
2019/01/11	1	42.10	1.4	42.57	41.75	-0.4	3,839	-0.01%
2019/01/09	0	0.00	1	41.65	42.00	-1	3,830	-0.03%
2019/01/08	0	0.00	2	41.55	41.10	-2	3,839	-0.05%
2019/01/07	2	40.20	1	40.55	40.10	1	3,844	0.03%
2019/01/04	11	39.40	0	0.00	39.10	11	3,894	0.28%
2019/01/03	2	40.80	1	40.75	40.65	1	3,914	0.03%
2019/01/02	2	43.28	1	42.35	42.60	1	3,940	0.03%
2018/12/28	1	41.95	2	42.43	42.30	-1	3,955	-0.03%
2018/12/27	7	42.00	8	41.47	41.40	-1	4,015	-0.02%
2018/12/26	5	43.24	16	44.29	41.00	-11	4,045	-0.27%
2018/12/25	10	42.30	20	41.23	42.25	-10	3,913	-0.26%
2018/12/24	1	40.75	2	40.50	41.20	-1	3,875	-0.03%
2018/12/22	0	0.00	1	39.10	38.80	-1	3,862	-0.03%
2018/12/21	10	39.24	0	0.00	39.10	10	3,897	0.26%
2018/12/19	0.4	40.00	0	0.00	40.15	0.4	3,897	0.01%
2018/12/18	11	40.36	41	40.31	40.30	-30	3,914	-0.77%
2018/12/17	0	0.00	1	41.20	41.45	-1	4,058	-0.02%
2018/12/14	2	40.55	0	0.00	40.45	2	4,155	0.05%
2018/12/13	10	40.70	1	41.40	40.60	9	4,160	0.22%
2018/12/12	1	41.10	1	41.25	41.50	0	4,166	0.00%
2018/12/11	1	39.70	0	0.00	40.65	1	4,169	0.02%
2018/12/10	3	38.75	0	0.00	38.75	3	4,183	0.07%
2018/12/07	35	40.18	2	40.05	39.90	33	4,211	0.78%
2018/12/06	12	39.90	0	0.00	39.50	12	4,326	0.28%
2018/12/05	7	40.55	0	0.00	40.85	7	4,361	0.16%
2018/12/04	1	42.05	1	41.90	41.80	0	4,542	0.00%
2018/12/03	7	42.23	5	42.50	42.00	2	4,711	0.04%
2018/11/30	5	40.90	1	40.85	40.90	4	4,696	0.09%
2018/11/29	2	41.38	1	41.15	41.00	1	4,804	0.02%
2018/11/28	2	39.15	2	39.95	40.15	0	5,009	0.00%
2018/11/27	5	38.04	3	38.50	39.10	2	5,358	0.04%
2018/11/26	2	37.80	18	37.14	37.00	-16	5,392	-0.30%
2018/11/23	3	35.65	0	0.00	36.00	3	5,385	0.06%
2018/11/22	0	0.00	3	37.65	36.10	-3	5,414	-0.06%
2018/11/21	32	35.48	3	36.35	36.95	29	5,308	0.55%
2018/11/20	26	36.36	2	36.75	36.25	24	5,245	0.46%
2018/11/15	1	32.15	21	33.11	33.25	-20	5,152	-0.39%
2018/11/14	11	32.40	5	32.90	32.35	6	5,172	0.12%
2018/11/05	0	0.00	1	33.00	33.70	-1	5,394	-0.02%
2018/11/02	10	33.85	7	33.96	33.75	3	5,406	0.06%
2018/11/01	41	33.00	1	33.15	32.80	40	5,375	0.74%
2018/10/31	13	31.36	10	32.07	32.00	3	5,331	0.06%
2018/10/30	2	28.90	4	29.46	30.40	-2	5,274	-0.04%
2018/10/29	4	29.90	3	30.32	29.60	1	5,226	0.02%
2018/10/26	2	31.60	3	31.35	29.80	-1	5,098	-0.02%
2018/10/25	6	32.53	1	32.50	32.40	5	5,023	0.10%
2018/10/24	6	37.25	3	38.10	36.00	3	5,014	0.06%
2018/10/23	1	38.80	1	38.85	39.00	0	4,968	0.00%
2018/10/17	1	42.20	1	42.20	41.65	0	4,936	0.00%
2018/10/15	7	40.81	2	40.60	40.65	5	5,011	0.10%
2018/10/12	1	37.30	2	39.08	39.60	-1	5,006	-0.02%
2018/10/11	3	38.85	1	39.20	38.70	2	4,972	0.04%
2018/10/09	1	43.15	1	43.35	43.00	0	4,970	0.00%
2018/10/08	5	45.82	3	46.37	45.70	2	4,961	0.04%
2018/10/05	2	45.35	6	48.59	45.00	-4	5,005	-0.08%
2018/10/04	3	50.02	1	49.95	48.65	2	4,925	0.04%
2018/10/03	1	50.40	5	50.52	50.50	-4	4,879	-0.08%
2018/10/02	6	53.00	0	0.00	53.20	6	4,850	0.12%
2018/10/01	16	55.04	1	55.10	55.00	15	4,825	0.31%
2018/09/28	0	0.00	2	55.00	54.50	-2	4,841	-0.04%
2018/09/27	0	0.00	1	55.50	55.20	-1	4,844	-0.02%
2018/09/26	4	57.95	1	57.00	56.90	3	4,878	0.06%
2018/09/25	9	57.41	2	58.15	57.90	7	4,866	0.14%
2018/09/21	7	58.51	6	59.00	58.50	1	4,855	0.02%
2018/09/20	9	60.86	0	0.00	60.20	9	4,731	0.19%
2018/09/19	0	0.00	1	67.60	66.80	-1	4,615	-0.02%
2018/09/18	2	67.55	1	67.60	67.50	1	4,608	0.02%
2018/09/17	0	0.00	34	64.67	67.90	-34	4,587	-0.74%
2018/09/14	3	65.30	2	65.25	65.60	1	4,546	0.02%
2018/09/13	1	64.50	2	65.00	64.30	-1	4,525	-0.02%
2018/09/12	5	66.84	3	67.90	64.70	2	4,494	0.04%
2018/09/11	2	68.40	2	68.70	68.40	0	4,384	0.00%
2018/09/10	4	67.10	5	67.34	70.50	-1	4,312	-0.02%
2018/09/07	14	69.42	15	69.52	69.90	-1	4,199	-0.02%
2018/09/06	2	68.15	2	67.95	67.80	0	3,989	0.00%
2018/09/05	9	68.90	5.3	69.46	68.50	3.7	3,943	0.09%
2018/09/04	7	69.90	3	70.13	67.50	4	3,797	0.11%
2018/09/03	120	72.94	86	71.12	69.50	34	3,528	0.96%	大買/
2018/08/31	12	70.07	35	68.06	71.60	-23	3,104	-0.74%
2018/08/30	8	64.56	1	64.50	65.10	7	2,952	0.24%
2018/08/28	0	0.00	0.3	62.00	62.00	-0.3	2,993	-0.01%
2018/08/24	0	0.00	1	63.80	64.00	-1	3,033	-0.03%
2018/08/22	0	0.00	1	63.90	63.00	-1	2,979	-0.03%
2018/08/21	2	62.55	0	0.00	63.00	2	2,969	0.07%
2018/08/20	2	62.35	0	0.00	63.00	2	2,982	0.07%
2018/08/17	0	0.00	1	62.10	62.00	-1	3,034	-0.03%
2018/08/16	2	62.50	12	62.07	62.50	-10	3,013	-0.33%
2018/08/15	5	59.60	0	0.00	61.00	5	2,975	0.17%
2018/08/14	1	59.00	3	59.03	61.00	-2	2,934	-0.07%
2018/08/13	3	58.50	1	59.40	60.10	2	2,889	0.07%
2018/08/09	12	59.19	2	59.15	59.10	10	2,820	0.35%
2018/08/08	0.3	61.40	1	60.60	61.50	-0.7	2,780	-0.03%
2018/08/06	0.6	59.50	0	0.00	59.50	0.6	2,733	0.02%
2018/08/03	1	58.90	0	0.00	58.90	1	2,777	0.04%
2018/08/01	11	61.16	0	0.00	60.70	11	2,802	0.39%
2018/07/31	5	59.70	0	0.00	60.00	5	2,849	0.18%
2018/07/27	0.3	64.80	0	0.00	65.00	0.3	2,852	0.01%
2018/07/25	2	67.10	4	65.90	65.00	-2	3,045	-0.07%
2018/07/23	1	66.40	2	66.50	66.70	-1	3,327	-0.03%
2018/07/20	6	66.75	4	67.15	67.30	2	3,361	0.06%
2018/07/19	1	66.90	1	65.70	65.00	0	3,421	0.00%
2018/07/18	2	67.10	2	66.30	66.40	0	3,464	0.00%
2018/07/17	2	66.85	2	67.10	66.50	0	3,454	0.00%
2018/07/16	1	67.10	1	67.70	66.90	0	3,442	0.00%
2018/07/13	2	66.40	2	66.55	67.10	0	3,460	0.00%
2018/07/12	1	64.20	1	63.90	64.10	0	3,410	0.00%
2018/07/11	0	0.00	1	64.40	63.40	-1	3,414	-0.03%
2018/07/10	1	61.80	2	62.40	63.40	-1	3,429	-0.03%
2018/07/09	1	60.70	0	0.00	61.00	1	3,434	0.03%
2018/07/06	2	64.30	2	62.90	61.60	0	3,455	0.00%
2018/07/05	1	62.50	2	62.80	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	1	63.70	62.90	-1	3,656	-0.03%
2018/06/13	0	0.00	1	61.90	62.00	-1	4,232	-0.02%
2018/06/12	1	62.70	0	0.00	61.60	1	4,273	0.02%
2018/06/11	2	62.55	0	0.00	62.50	2	4,307	0.05%
2018/06/08	6	64.53	5	64.56	63.50	1	4,410	0.02%
2018/06/07	3	65.03	2	64.70	64.20	1	4,605	0.02%
2018/06/06	2	63.80	0	0.00	64.00	2	4,744	0.04%
2018/06/05	1	64.20	4	65.18	64.60	-3	4,821	-0.06%
2018/06/04	2	63.80	1	63.90	63.30	1	4,947	0.02%
2018/06/01	2	64.95	2	65.05	64.30	0	5,148	0.00%
2018/05/30	1	62.40	1	62.70	62.30	0	6,196	0.00%
2018/05/29	2	64.80	2	64.50	63.80	0	6,348	0.00%
2018/05/28	1	64.10	0	0.00	64.00	1	6,402	0.02%
2018/05/25	2	64.45	2	64.15	66.10	0	6,506	0.00%
2018/05/24	3	62.13	3	62.10	63.00	0	6,547	0.00%
2018/05/23	1	61.40	1	61.30	61.20	0	6,644	0.00%
2018/05/21	1	63.10	0	0.00	63.00	1	6,948	0.01%
2018/05/18	1	63.00	0	0.00	62.50	1	7,111	0.01%
2018/05/16	0.3	65.80	0	0.00	66.00	0.3	7,551	0.00%
2018/05/14	0.3	66.00	1	66.60	66.50	-0.7	7,920	-0.01%
2018/05/11	1	65.60	1	68.20	65.50	0	8,085	0.00%
2018/05/10	2	67.00	2	67.30	67.50	0	8,198	0.00%
2018/05/09	5	66.10	0	0.00	66.30	5	8,402	0.06%
2018/05/08	2	66.30	3	66.23	67.40	-1	8,699	-0.01%
2018/05/07	5	68.60	3	68.87	68.10	2	8,877	0.02%
2018/05/04	1	67.50	2	67.25	66.50	-1	9,589	-0.01%
2018/05/03	3	67.10	5	66.44	68.40	-2	10,151	-0.02%
2018/05/02	9	68.09	7	67.49	66.60	2	10,875	0.02%
2018/04/30	2	63.50	8	66.49	67.00	-6	11,082	-0.05%
2018/04/27	3	59.67	3	61.07	62.00	0	10,952	0.00%
2018/04/26	0	0.00	8	60.36	59.70	-8	10,891	-0.07%
2018/04/25	23	62.27	22	59.96	60.00	1	10,922	0.01%
2018/04/24	21	65.80	21	65.41	65.10	0	10,906	0.00%
2018/04/20	1	68.40	4	67.95	67.10	-3	11,109	-0.03%
2018/04/19	14	66.92	13	67.82	68.80	1	11,216	0.01%
2018/04/17	1	66.70	2	66.85	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	1	66.50	66.80	-1	11,251	-0.01%
2018/04/12	1	66.40	1	65.10	66.00	0	11,398	0.00%
2018/04/11	2	66.90	4	66.65	65.70	-2	11,398	-0.02%
2018/04/10	8	71.60	3	71.30	70.00	5	11,276	0.04%
2018/04/09	1	69.80	0	0.00	70.20	1	11,241	0.01%
2018/03/31	9	69.83	9	69.39	69.40	0	11,250	0.00%
2018/03/30	0	0.00	1	70.40	69.70	-1	11,285	-0.01%
2018/03/29	1	69.90	0.7	69.20	69.40	0.3	11,386	0.00%
2018/03/27	3	71.03	2	71.40	70.90	1	11,389	0.01%
2018/03/26	1	71.40	2	70.30	69.50	-1	11,401	-0.01%
2018/03/23	3	69.93	3	69.60	71.00	0	11,432	0.00%
2018/03/21	13	75.98	11	74.77	73.50	2	11,517	0.02%
2018/03/20	5	74.34	7	74.10	74.00	-2	11,444	-0.02%
2018/03/19	1	73.80	1	74.30	73.80	0	11,444	0.00%
2018/03/16	0.1	71.70	0	0.00	71.70	0.1	11,405	0.00%
2018/03/15	5	72.76	2	72.50	73.00	3	11,464	0.03%
2018/03/14	10.5	71.64	11	72.65	72.60	-0.5	11,486	0.00%
2018/03/13	1	73.00	0	0.00	73.20	1	11,526	0.01%
2018/03/12	3	71.30	3	69.47	69.10	0	11,502	0.00%
2018/03/09	3	72.17	4	73.40	71.00	-1	11,640	-0.01%
2018/03/08	15	75.45	11	75.51	74.60	4	11,780	0.03%
2018/03/07	4	75.25	2	77.65	73.80	2	11,676	0.02%
2018/03/06	46	78.13	38	79.10	77.50	8	11,716	0.07%
2018/03/05	22	74.00	30	73.81	75.40	-8	11,460	-0.07%
2018/03/02	0	0.00	3	68.77	68.60	-3	11,349	-0.03%
2018/03/01	7	66.80	3	66.80	66.70	4	11,392	0.04%
2018/02/27	1	67.00	1	68.40	67.90	0	11,572	0.00%
2018/02/26	3	69.23	2	67.90	66.20	1	11,445	0.01%
2018/02/23	4	69.88	3	70.13	68.60	1	11,346	0.01%
2018/02/22	7	68.99	4	68.70	68.80	3	11,322	0.03%
2018/02/21	1	71.50	0	0.00	71.10	1	11,333	0.01%
2018/02/12	6	68.47	11	68.34	66.20	-5	11,211	-0.04%
2018/02/09	13	67.25	7	68.57	68.20	6	11,239	0.05%
2018/02/08	5	70.94	4	73.68	69.10	1	11,150	0.01%
2018/02/07	8	71.99	1	74.50	74.90	7	10,986	0.06%
2018/02/06	5	69.38	6	69.37	68.10	-1	10,953	-0.01%
2018/02/05	14	74.01	19	73.43	74.00	-5	10,852	-0.05%
2018/02/02	19	79.16	21.2	77.94	78.10	-2.2	10,763	-0.02%
2018/02/01	10.3	80.09	7	80.67	77.90	3.3	10,709	0.03%
2018/01/31	13	77.69	30	80.70	81.80	-17	10,660	-0.16%
2018/01/30	18.3	80.41	2	80.65	79.80	16.3	10,623	0.15%
2018/01/29	7	80.76	10	81.20	82.80	-3	10,536	-0.03%
2018/01/26	11	73.06	12	74.00	75.90	-1	9,824	-0.01%
2018/01/25	18	70.77	16	71.04	69.00	2	9,269	0.02%
2018/01/24	2	64.85	7.5	67.98	68.30	-5.5	8,504	-0.06%
2018/01/23	1	63.70	38	62.35	62.10	-37	8,168	-0.45%
2018/01/22	8	62.84	2	62.80	63.50	6	8,143	0.07%
2018/01/19	3	62.90	3	62.90	61.70	0	8,102	0.00%
2018/01/18	3	64.07	2	64.20	63.50	1	8,028	0.01%
2018/01/17	22	63.10	23	62.04	62.70	-1	7,988	-0.01%
2018/01/16	44	62.73	15	62.25	63.50	29	7,915	0.37%
2018/01/15	8	58.98	9	60.52	60.80	-1	7,863	-0.01%
2018/01/12	1	55.60	2	56.35	57.20	-1	7,865	-0.01%
2018/01/11	6.5	54.85	1	56.10	54.70	5.5	7,853	0.07%
2018/01/10	1	56.50	0	0.00	56.00	1	7,798	0.01%
2018/01/09	0	0.00	37	60.16	58.30	-37	7,737	-0.48%
2018/01/08	38	59.71	3	59.87	60.00	35	7,653	0.46%
2018/01/05	24	59.66	24	58.82	58.50	0	7,547	0.00%
2018/01/03	4	59.15	5	60.06	60.30	-1	7,503	-0.01%
2018/01/02	2	56.25	0	0.00	57.30	2	7,443	0.03%