智原 (3035)-中國信託-永康券商分點個股進出

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
313.0
漲跌
▲0.5
漲幅
+0.16%
成交量
10,536張
產業
上市半導體類股
1460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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/04/16	9.3	312.03	7.2	307.55	313.00	2.1	12,920	0.02%
2024/04/15	5.3	314.50	7.2	315.96	312.50	-1.9	13,093	-0.01%
2024/04/12	3	323.00	7.1	318.92	323.00	-4.1	13,337	-0.03%
2024/04/11	12.4	321.68	18.3	322.30	318.50	-5.9	13,637	-0.04%
2024/04/10	5.1	329.03	6	329.42	329.00	-0.9	13,758	-0.01%
2024/04/09	10.4	330.67	7.1	332.29	329.00	3.2	14,098	0.02%
2024/04/08	10.1	340.34	3.1	340.59	338.00	7	14,140	0.05%
2024/04/03	8	341.82	4.1	340.66	345.00	3.9	14,171	0.03%
2024/04/02	6.1	348.16	1	346.50	347.50	5.1	14,312	0.04%
2024/04/01	4	349.39	4.1	351.54	349.00	-0.1	14,392	0.00%
2024/03/29	3.5	342.18	7.2	344.36	344.00	-3.8	14,472	-0.03%
2024/03/28	4	336.72	2.2	339.09	334.50	1.8	14,504	0.01%
2024/03/27	2	341.00	1.1	340.57	338.00	1	14,643	0.01%
2024/03/26	5.7	340.72	0	0.00	339.50	5.7	14,942	0.04%
2024/03/25	6.2	356.28	13.2	355.26	349.00	-7.1	15,108	-0.05%
2024/03/22	8.2	350.51	5.7	352.28	351.50	2.5	15,234	0.02%
2024/03/21	7.1	348.44	4	349.25	345.50	3.1	15,435	0.02%
2024/03/20	1	347.56	2	353.63	347.50	-1	15,647	-0.01%
2024/03/19	11.4	350.90	7.5	352.20	350.00	3.9	15,930	0.02%
2024/03/18	9	357.78	5.9	355.93	359.00	3.1	16,292	0.02%
2024/03/15	7.4	356.40	7.1	361.61	354.50	0.3	16,844	0.00%
2024/03/14	15.5	358.21	19	356.89	362.00	-3.5	16,946	-0.02%
2024/03/13	11.3	351.99	6.1	350.84	345.00	5.2	17,056	0.03%
2024/03/12	4.2	363.06	1	368.00	361.50	3.2	17,194	0.02%
2024/03/11	6.1	367.46	3.1	371.19	363.00	3.1	17,407	0.02%
2024/03/08	5.8	374.05	11.2	369.08	362.50	-5.3	17,626	-0.03%
2024/03/07	11.3	382.97	0	0.00	375.00	11.3	17,877	0.06%
2024/03/06	19.1	387.00	12.2	388.94	392.00	6.9	18,100	0.04%
2024/03/05	9.4	403.83	5.6	409.60	401.00	3.8	18,356	0.02%
2024/03/04	12.1	405.84	6.3	407.94	403.00	5.8	18,934	0.03%
2024/03/01	14.7	399.28	20.8	399.27	398.50	-6.1	19,232	-0.03%
2024/02/29	8.1	386.91	9.9	388.20	387.00	-1.8	19,198	-0.01%
2024/02/27	13.6	382.41	10.1	382.79	382.00	3.5	19,253	0.02%
2024/02/26	10.2	381.94	5.3	382.14	380.00	4.9	19,419	0.03%
2024/02/23	11.8	388.14	19.4	389.57	386.00	-7.6	19,620	-0.04%
2024/02/22	22.9	384.90	14.1	387.08	382.00	8.8	19,604	0.04%
2024/02/21	27.8	383.66	11	389.14	380.00	16.8	19,883	0.08%
2024/02/20	27.8	408.30	7.3	406.96	400.00	20.5	19,888	0.10%
2024/02/19	16.8	425.00	5.1	427.02	415.00	11.8	19,708	0.06%
2024/02/16	12.4	447.67	4.1	445.73	441.50	8.3	19,710	0.04%
2024/02/15	12.1	445.17	18.8	450.28	455.00	-6.7	19,626	-0.03%
2024/02/05	4.4	418.48	4	422.75	418.00	0.4	19,452	0.00%
2024/02/02	13.2	424.97	15.2	425.09	421.00	-2	19,498	-0.01%
2024/02/01	10.2	414.87	8.3	416.23	411.00	2	19,353	0.01%
2024/01/31	8.2	419.07	2	424.50	416.50	6.2	19,344	0.03%
2024/01/30	6	425.75	8.1	426.46	430.00	-2.1	19,350	-0.01%
2024/01/29	7	420.50	4.1	420.77	420.50	2.9	19,371	0.01%
2024/01/26	25.2	426.39	17	427.12	422.00	8.2	19,472	0.04%
2024/01/25	13.2	435.85	14.1	436.16	439.50	-0.9	19,553	0.00%
2024/01/24	13.1	427.65	28.3	426.47	429.00	-15.3	19,605	-0.08%
2024/01/23	11	440.41	11.2	441.80	437.00	-0.2	19,739	0.00%
2024/01/22	11.2	443.85	18.1	443.64	448.00	-6.9	19,787	-0.03%
2024/01/19	21.3	434.06	21.2	432.79	430.00	0.2	19,771	0.00%
2024/01/18	10.2	425.20	7.3	423.91	423.50	2.9	19,624	0.01%
2024/01/17	13.1	432.87	15.1	433.52	428.00	-2	19,804	-0.01%
2024/01/16	27.3	427.37	27	428.13	429.50	0.3	19,718	0.00%
2024/01/15	9.1	418.50	6	416.75	411.50	3.1	19,409	0.02%
2024/01/12	23.1	423.77	25.4	423.39	421.50	-2.3	19,403	-0.01%
2024/01/11	26.2	407.99	37.5	406.53	422.50	-11.3	19,203	-0.06%
2024/01/10	9.1	382.59	13.5	378.77	387.00	-4.4	18,815	-0.02%
2024/01/09	8.1	380.18	8	379.06	375.50	0.1	19,198	0.00%
2024/01/08	15.1	380.13	18.1	383.58	377.00	-3	19,208	-0.02%
2024/01/05	31.1	379.79	33	380.61	384.00	-2	19,186	-0.01%
2024/01/04	26.1	370.12	26	370.00	372.00	0.1	19,117	0.00%
2024/01/03	10.1	370.59	22.5	367.78	373.00	-12.4	19,381	-0.06%
2024/01/02	9	358.67	12	356.79	360.00	-3	19,188	-0.02%
2023/12/29	5.1	356.78	5.1	354.00	357.00	0	19,396	0.00%
2023/12/28	12.1	357.17	6.3	358.08	354.50	5.9	19,425	0.03%
2023/12/27	5	361.59	9	360.11	362.50	-4	19,385	-0.02%
2023/12/26	11	362.64	18	362.11	361.00	-7	19,483	-0.04%
2023/12/25	5.1	358.49	6	359.00	357.00	-0.9	19,539	0.00%
2023/12/22	13.3	357.34	11	357.09	358.00	2.3	19,741	0.01%
2023/12/21	26.1	353.09	24.5	353.69	350.50	1.6	19,791	0.01%
2023/12/20	19.8	369.61	13.3	370.26	365.50	6.5	19,736	0.03%
2023/12/19	16.7	371.12	14	367.54	373.50	2.7	19,880	0.01%
2023/12/18	12.1	368.76	14	369.47	367.00	-1.9	20,079	-0.01%
2023/12/15	21.3	365.94	16.1	365.81	361.00	5.2	20,106	0.03%
2023/12/14	8.2	373.54	6.4	369.03	369.00	1.8	20,167	0.01%
2023/12/13	16.1	372.96	12.1	373.61	368.00	4.1	20,049	0.02%
2023/12/12	32.1	382.53	43.9	379.88	382.50	-11.7	20,136	-0.06%
2023/12/11	15.2	364.61	14	367.43	361.50	1.2	19,961	0.01%
2023/12/08	7.3	365.53	11	365.18	370.00	-3.7	20,159	-0.02%
2023/12/07	23.3	360.91	22.2	358.53	357.50	1.1	20,283	0.01%
2023/12/06	16.1	364.91	14	365.29	361.50	2.1	20,444	0.01%
2023/12/05	10.5	367.51	19.2	368.95	363.50	-8.7	20,557	-0.04%
2023/12/04	22.4	382.79	10.1	384.19	380.00	12.3	20,635	0.06%
2023/12/01	15	385.93	14.5	386.08	391.00	0.5	20,733	0.00%
2023/11/30	41.3	383.15	41.2	378.97	385.50	0.1	20,695	0.00%
2023/11/29	29.6	368.93	37.2	367.75	380.00	-7.6	20,458	-0.04%
2023/11/28	9	351.83	21.4	349.69	361.00	-12.4	20,092	-0.06%
2023/11/27	21.2	334.03	20.1	337.55	331.00	1.1	19,840	0.01%
2023/11/24	8.3	340.64	9	339.94	344.00	-0.7	20,119	0.00%
2023/11/23	14.6	336.09	10	338.20	336.00	4.6	20,142	0.02%
2023/11/22	24.1	348.43	28	348.27	346.00	-3.9	20,082	-0.02%
2023/11/21	10.2	344.53	12	345.29	342.50	-1.8	20,170	-0.01%
2023/11/20	22.2	350.39	16.1	350.07	345.00	6.1	20,428	0.03%
2023/11/17	18.1	344.27	33.5	339.56	351.00	-15.4	20,281	-0.08%
2023/11/16	12	318.71	8.1	319.49	319.50	4	20,030	0.02%
2023/11/15	18.2	325.20	16.1	330.92	320.50	2.1	20,265	0.01%
2023/11/14	8	334.50	5.2	333.81	331.00	2.8	20,648	0.01%
2023/11/13	12	332.88	18.5	332.89	334.00	-6.5	21,080	-0.03%
2023/11/10	9.1	328.40	8.7	330.57	323.50	0.4	21,400	0.00%
2023/11/09	7	332.43	5.1	332.97	333.50	2	21,561	0.01%
2023/11/08	8	332.75	11.1	332.32	335.50	-3.1	21,750	-0.01%
2023/11/07	10.1	327.91	9.2	327.30	328.50	0.9	21,883	0.00%
2023/11/06	9.6	329.90	8.1	330.51	332.00	1.5	21,808	0.01%
2023/11/03	32.2	326.56	27	323.78	322.00	5.2	21,652	0.02%
2023/11/02	16.8	318.54	27	317.93	324.00	-10.2	21,438	-0.05%
2023/11/01	42.8	304.55	37	303.09	302.50	5.8	21,213	0.03%
2023/10/31	29.5	311.46	22	318.32	302.00	7.5	21,011	0.04%
2023/10/30	9	321.67	11.5	318.96	326.00	-2.5	20,706	-0.01%
2023/10/27	44.1	313.66	36	309.31	308.50	8.1	20,545	0.04%
2023/10/26	12.1	320.00	23	316.04	318.00	-11	20,428	-0.05%
2023/10/25	40.2	329.27	40	326.71	325.00	0.2	20,272	0.00%
2023/10/24	14.1	336.40	10	338.95	339.50	4.1	20,005	0.02%
2023/10/23	17	335.67	20	333.23	338.50	-3	19,784	-0.02%
2023/10/20	28.2	334.16	26	337.29	334.50	2.2	19,531	0.01%
2023/10/19	23	343.02	22	339.89	343.00	1	19,944	0.01%
2023/10/18	17.2	348.89	17	349.70	351.00	0.1	20,269	0.00%
2023/10/17	30.1	355.70	45.7	355.70	352.50	-15.6	20,249	-0.08%
2023/10/16	30	344.58	30.9	345.84	350.00	-0.9	20,262	0.00%
2023/10/13	29	336.47	30	336.73	343.00	-1	20,547	0.00%
2023/10/12	24	338.50	26.1	340.30	345.00	-2.1	20,918	-0.01%
2023/10/11	28.1	337.37	34.3	337.98	331.00	-6.2	21,100	-0.03%
2023/10/06	26	319.33	20.2	321.72	323.00	5.8	21,221	0.03%
2023/10/05	29.2	310.01	52.1	316.00	321.00	-22.9	21,269	-0.11%
2023/10/04	6	300.17	3.1	300.32	303.00	2.9	21,347	0.01%
2023/10/03	14.3	309.40	7.1	306.05	304.00	7.2	21,588	0.03%
2023/10/02	12.1	313.83	19	314.89	312.50	-6.9	21,981	-0.03%
2023/09/28	20.3	307.91	5	310.40	306.00	15.3	22,153	0.07%
2023/09/27	30	301.68	29	301.59	306.00	1	22,691	0.00%
2023/09/26	20.4	305.60	16.2	306.84	303.00	4.2	22,997	0.02%
2023/09/25	14.2	310.17	15.5	312.84	309.50	-1.4	23,198	-0.01%
2023/09/22	27.2	303.78	20	300.00	304.50	7.2	23,162	0.03%
2023/09/21	25	300.40	16.9	301.50	298.00	8.2	23,315	0.04%
2023/09/20	21.1	316.65	16.2	316.35	315.50	4.9	23,080	0.02%
2023/09/19	19.5	329.25	18	331.81	322.50	1.5	23,122	0.01%
2023/09/18	2.3	344.18	3.2	338.92	344.50	-1	23,117	0.00%
2023/09/15	34	349.69	17	350.21	338.00	17	23,086	0.07%
2023/09/14	14.8	355.31	13.4	356.96	356.50	1.4	22,723	0.01%
2023/09/13	14.4	338.16	17.1	336.10	348.00	-2.8	22,482	-0.01%
2023/09/12	37.3	331.61	35	328.44	325.50	2.3	22,316	0.01%
2023/09/11	8.1	350.60	5.1	358.78	346.50	3	22,193	0.01%
2023/09/08	18.2	359.13	15.2	358.39	360.00	3	21,987	0.01%
2023/09/07	17	367.00	18.1	366.19	369.50	-1.1	21,976	-0.01%
2023/09/06	27.6	363.64	34.3	362.31	367.00	-6.8	21,685	-0.03%
2023/09/05	15	348.90	23.5	350.84	357.00	-8.5	21,301	-0.04%
2023/09/04	10	342.05	9.7	341.48	345.00	0.3	21,044	0.00%
2023/09/01	14.1	343.74	9.2	348.17	335.00	5	20,849	0.02%
2023/08/31	20	344.78	17.2	343.91	345.00	2.8	20,501	0.01%
2023/08/30	33.5	344.88	61.2	346.19	342.00	-27.6	20,321	-0.14%
2023/08/29	9.1	338.38	7	334.57	335.50	2.1	19,928	0.01%
2023/08/28	7	332.71	7.1	332.70	335.00	-0.1	19,742	0.00%
2023/08/25	15.1	338.14	22.2	337.95	334.00	-7.1	19,539	-0.04%
2023/08/24	17.5	341.66	4.1	347.89	333.00	13.4	19,248	0.07%
2023/08/23	23.2	335.87	12	336.58	340.50	11.2	19,019	0.06%
2023/08/22	16	345.72	10	346.25	341.00	6	18,776	0.03%
2023/08/21	23.1	339.66	9.2	337.42	335.50	13.9	18,741	0.07%
2023/08/18	20.4	349.51	23.1	345.60	328.00	-2.8	18,462	-0.01%
2023/08/17	27.2	356.80	30.2	355.35	357.00	-3	17,899	-0.02%
2023/08/16	21.3	338.10	15.1	336.34	341.00	6.3	17,419	0.04%
2023/08/15	10.1	327.29	6.1	327.11	334.00	4	17,012	0.02%
2023/08/14	8	301.69	10	300.40	304.00	-2	16,725	-0.01%
2023/08/11	4	294.75	10.2	296.78	293.50	-6.2	16,465	-0.04%
2023/08/10	3.2	279.97	1	278.42	280.00	2.2	16,235	0.01%
2023/08/09	9	304.66	2.1	303.69	301.00	6.9	16,253	0.04%
2023/08/08	4.1	293.68	1	295.50	295.50	3.1	16,287	0.02%
2023/08/07	2.7	300.32	0	0.00	307.50	2.7	16,315	0.02%
2023/08/04	8.8	275.34	3.1	280.90	281.50	5.7	16,299	0.03%
2023/08/02	1.2	281.09	1.7	281.09	281.00	-0.6	16,296	0.00%
2023/08/01	1	313.00	1.4	314.78	312.00	-0.4	16,305	0.00%
2023/07/31	1.5	324.50	2.1	325.00	326.00	-0.6	16,364	0.00%
2023/07/28	0.4	316.43	2	311.75	319.50	-1.7	16,321	-0.01%
2023/07/27	3.5	326.66	7.7	315.33	331.00	-4.2	16,358	-0.03%
2023/07/26	3.1	348.68	0.5	340.00	340.00	2.6	16,321	0.02%
2023/07/25	1	381.00	0.1	375.00	377.50	0.9	16,440	0.01%
2023/07/24	37.6	384.93	28.1	381.71	377.50	9.5	16,601	0.06%
2023/07/21	25	361.76	30.4	364.60	379.50	-5.4	16,376	-0.03%
2023/07/20	15.1	335.30	22.1	337.08	345.00	-7	15,962	-0.04%
2023/07/19	15.1	333.51	30.1	330.69	329.00	-15	15,782	-0.10%
2023/07/18	36.1	321.82	36.1	321.71	314.00	0	15,305	0.00%
2023/07/17	37.1	315.54	30	319.28	319.00	7.1	14,809	0.05%
2023/07/14	23	288.39	36.7	288.74	295.00	-13.7	14,264	-0.10%
2023/07/13	22.2	272.07	18.5	273.65	268.50	3.7	13,808	0.03%
2023/07/12	5.7	261.67	13.2	260.80	260.50	-7.5	13,253	-0.06%
2023/07/11	12	264.42	14.5	262.82	262.00	-2.5	13,097	-0.02%
2023/07/10	13.2	252.18	9.3	251.43	253.50	3.9	12,812	0.03%
2023/07/07	19.3	243.71	25.5	245.01	244.50	-6.2	12,591	-0.05%
2023/07/06	25.2	256.01	42.1	255.65	253.50	-16.9	12,163	-0.14%
2023/07/05	37	256.50	40.1	254.09	255.50	-3.1	11,910	-0.03%
2023/07/04	19.2	237.91	20	242.53	250.50	-0.8	11,417	-0.01%
2023/07/03	7.1	227.23	10.3	226.43	228.00	-3.2	11,054	-0.03%
2023/06/30	3.1	210.98	8	211.19	211.00	-4.9	10,835	-0.05%
2023/06/29	4.1	212.18	12.1	211.09	210.00	-8	10,851	-0.07%
2023/06/28	6	203.00	3	200.67	201.00	3	10,717	0.03%
2023/06/27	4.1	201.43	7.1	201.35	198.00	-3	11,051	-0.03%
2023/06/26	9	203.00	6	201.67	202.00	3	11,102	0.03%
2023/06/21	7	196.86	10	196.05	199.00	-3	11,496	-0.03%
2023/06/20	5	198.20	8	197.56	196.00	-3	11,548	-0.03%
2023/06/19	4	197.00	3.3	195.91	196.50	0.7	11,706	0.01%
2023/06/16	2.1	193.62	6	193.67	193.00	-3.9	11,603	-0.03%
2023/06/15	5	189.60	6	190.67	190.00	-1	11,553	-0.01%
2023/06/14	3.4	187.22	6.1	188.16	186.00	-2.7	11,600	-0.02%
2023/06/13	19.1	184.34	12.5	184.70	187.50	6.6	11,641	0.06%
2023/06/12	2	175.75	2.5	175.70	174.50	-0.5	11,506	0.00%
2023/06/09	1	173.45	6	172.08	173.50	-5	11,537	-0.04%
2023/06/08	4.1	168.78	2	168.00	168.50	2.1	11,624	0.02%
2023/06/07	1	171.50	1	171.50	172.00	0	11,779	0.00%
2023/06/06	2	170.25	0.2	172.50	170.50	1.9	12,282	0.02%
2023/06/05	2	173.00	2	173.00	173.00	0	12,355	0.00%
2023/06/02	6.6	173.16	2	173.25	172.00	4.6	12,416	0.04%
2023/06/01	1.1	172.52	0	0.00	173.00	1.1	12,476	0.01%
2023/05/31	3	172.67	0	0.00	171.50	3	12,750	0.02%
2023/05/30	1.1	170.20	1	171.50	172.50	0.1	12,802	0.00%
2023/05/29	6.1	174.41	12.1	174.59	173.50	-6.1	12,820	-0.05%
2023/05/26	11	171.86	7	171.43	168.50	4	12,907	0.03%
2023/05/25	9	172.61	8	172.81	170.50	1	13,281	0.01%
2023/05/24	4	167.27	3	167.17	167.00	1	13,602	0.01%
2023/05/23	1.1	171.05	4	171.63	171.00	-2.9	13,714	-0.02%
2023/05/22	8	169.44	1	169.00	168.50	7	13,833	0.05%
2023/05/19	5	172.20	5	170.10	172.00	0	13,863	0.00%
2023/05/18	3.2	167.52	4.2	168.14	167.50	-1.1	13,979	-0.01%
2023/05/17	1	165.00	7	164.86	166.50	-6	14,073	-0.04%
2023/05/16	5	162.80	1	162.50	162.00	4	14,134	0.03%
2023/05/15	15.1	164.50	17	163.53	164.50	-1.9	14,162	-0.01%
2023/05/12	1.1	166.86	2	165.50	167.00	-0.9	14,331	-0.01%
2023/05/11	7	167.86	7	167.79	164.50	0	14,585	0.00%
2023/05/10	2	169.25	2	169.50	169.50	0	15,086	0.00%
2023/05/09	0.1	168.75	4	166.50	168.00	-3.9	15,223	-0.03%
2023/05/08	4.2	170.41	2	169.75	168.50	2.2	15,458	0.01%
2023/05/05	9	169.50	29	169.19	170.00	-20	16,178	-0.12%
2023/05/04	6	168.50	3	167.50	169.00	3	16,439	0.02%
2023/05/03	27	166.94	6	166.00	166.00	21	16,616	0.13%
2023/05/02	4.7	167.19	10	166.90	170.00	-5.3	16,586	-0.03%
2023/04/28	12	163.96	6	164.25	164.00	6	16,619	0.04%
2023/04/27	8	161.44	7	160.93	160.00	1	16,470	0.01%
2023/04/26	15.2	159.89	8	158.31	158.50	7.2	16,309	0.04%
2023/04/25	9	171.35	12	170.38	171.00	-3	15,999	-0.02%
2023/04/24	8.2	179.45	20.2	179.47	177.00	-12	15,830	-0.08%
2023/04/21	7.2	185.93	4.4	188.22	184.50	2.8	15,754	0.02%
2023/04/20	15	189.40	16	186.34	191.00	-1	15,770	-0.01%
2023/04/19	2	189.25	3.9	189.23	188.50	-1.9	15,884	-0.01%
2023/04/18	1	195.00	1	196.00	191.50	0	15,912	0.00%
2023/04/17	2	193.50	0	193.50	194.50	2	15,967	0.01%
2023/04/14	0.1	194.50	2	194.25	194.50	-2	16,057	-0.01%
2023/04/13	14.1	193.28	11.1	192.01	192.00	3	16,143	0.02%
2023/04/12	13.1	195.74	7	196.36	196.50	6.1	16,172	0.04%
2023/04/11	6	198.25	6	197.50	197.50	0	16,198	0.00%
2023/04/10	2.2	201.25	15.4	200.45	199.50	-13.2	16,385	-0.08%
2023/04/07	6	202.67	6	201.33	200.00	0	16,361	0.00%
2023/04/06	4	197.75	5	196.60	201.00	-1	16,255	-0.01%
2023/03/31	14.1	195.34	4	193.25	196.50	10.1	16,126	0.06%
2023/03/30	7	191.14	6	192.42	193.00	1	16,015	0.01%
2023/03/29	22.8	192.73	11	191.18	189.00	11.8	15,899	0.07%
2023/03/28	12.8	199.81	9.1	196.42	195.50	3.7	15,737	0.02%
2023/03/27	15.3	213.89	7	212.00	209.00	8.3	15,297	0.05%
2023/03/24	22	211.69	34.2	212.78	215.50	-12.1	15,057	-0.08%
2023/03/23	28.1	201.38	69.4	201.00	198.50	-41.3	14,498	-0.28%
2023/03/22	3	201.83	12.1	198.58	200.50	-9.1	14,533	-0.06%
2023/03/21	1	192.00	2	192.75	192.00	-1	14,315	-0.01%
2023/03/20	5.6	194.36	2.8	198.18	191.00	2.8	14,384	0.02%
2023/03/17	8	193.50	7.1	193.63	194.50	0.9	14,410	0.01%
2023/03/16	9	187.89	8	188.06	188.00	1	14,186	0.01%
2023/03/15	9	192.22	11	193.18	190.50	-2	14,175	-0.01%
2023/03/14	4.1	186.88	4	186.88	187.50	0.1	14,093	0.00%
2023/03/13	2	186.50	3	186.50	186.50	-1	14,174	-0.01%
2023/03/10	17.5	187.88	13	190.69	187.00	4.5	14,176	0.03%
2023/03/09	17.2	196.38	23	197.89	194.00	-5.8	14,405	-0.04%
2023/03/08	4.1	188.22	6.5	187.44	191.00	-2.4	13,983	-0.02%
2023/03/07	5.2	188.32	2	188.50	187.50	3.2	13,967	0.02%
2023/03/06	9.1	191.27	7	190.79	189.50	2.1	13,998	0.01%
2023/03/03	10.6	190.69	12.2	191.14	188.50	-1.6	14,115	-0.01%
2023/03/02	4	186.50	6	186.67	186.00	-2	14,220	-0.01%
2023/03/01	5	185.30	2	186.25	186.00	3	14,266	0.02%
2023/02/24	23	190.39	23	188.54	185.50	0	14,319	0.00%
2023/02/23	6.2	188.12	10.6	188.23	188.50	-4.4	14,153	-0.03%
2023/02/22	31.4	187.33	15.1	186.40	181.00	16.3	14,009	0.12%
2023/02/21	5.3	197.32	7	198.64	200.50	-1.7	13,748	-0.01%
2023/02/20	10	199.25	10	198.55	195.00	0	13,831	0.00%
2023/02/17	6	196.25	1	197.50	196.50	5	14,067	0.04%
2023/02/16	8.6	195.40	17	197.76	200.50	-8.4	14,445	-0.06%
2023/02/15	3.2	191.25	3	192.67	193.00	0.2	14,704	0.00%
2023/02/14	8.6	195.07	6	194.58	192.00	2.6	14,749	0.02%
2023/02/13	5	193.60	2	193.01	193.50	3	15,074	0.02%
2023/02/10	7.1	194.37	6.1	194.14	193.50	1	15,370	0.01%
2023/02/09	15.6	200.83	14	200.68	198.50	1.6	15,653	0.01%
2023/02/08	26.8	199.32	37	200.00	199.00	-10.3	15,573	-0.07%
2023/02/07	6	190.08	6	188.41	191.50	0	15,221	0.00%
2023/02/06	30	191.08	28.7	189.09	190.00	1.3	15,323	0.01%
2023/02/03	26	192.69	44.3	194.65	194.50	-18.3	15,369	-0.12%
2023/02/02	20	180.23	16	180.94	184.00	4	14,907	0.03%
2023/02/01	13.2	174.73	16	176.25	175.50	-2.8	15,396	-0.02%
2023/01/31	1	168.50	3	169.67	169.50	-2	15,627	-0.01%
2023/01/30	3	168.00	9.1	167.98	168.50	-6	16,331	-0.04%
2023/01/17	0.3	159.40	3	159.00	160.00	-2.8	17,101	-0.02%
2023/01/16	3	159.50	4	160.50	159.50	-1	17,567	-0.01%
2023/01/13	3	159.50	2.1	161.07	157.50	0.9	17,880	0.01%
2023/01/12	1	160.50	0	0.00	160.00	1	18,323	0.01%
2023/01/11	15	159.23	12.2	157.71	161.00	2.8	18,752	0.02%
2023/01/10	1	158.50	7	159.71	160.00	-6	19,182	-0.03%
2023/01/09	16	158.09	9	157.72	158.50	7	19,639	0.04%
2023/01/06	6	151.50	25	150.28	151.00	-19	19,950	-0.10%
2023/01/05	9	148.33	7	150.00	147.00	2	20,375	0.01%
2023/01/04	19.1	148.59	19	147.68	149.00	0.1	20,876	0.00%
2023/01/03	1.2	145.08	9	146.89	147.00	-7.8	21,203	-0.04%
2022/12/30	1	143.01	0	0.00	142.50	1	21,448	0.00%
2022/12/29	10	144.60	10	144.45	145.50	0	21,795	0.00%
2022/12/28	73	146.43	54	147.15	145.00	19	22,145	0.09%
2022/12/27	2	152.25	8	154.88	156.50	-6	22,266	-0.03%
2022/12/26	15	153.60	8	154.13	152.00	7	22,770	0.03%
2022/12/23	9	158.50	10	155.45	159.00	-1	23,323	0.00%
2022/12/22	6	160.67	3	158.50	158.00	3	23,747	0.01%
2022/12/21	5	158.00	8	159.94	157.50	-3	24,226	-0.01%
2022/12/20	7	160.14	4	163.13	156.00	3	24,661	0.01%
2022/12/19	8	163.38	7	163.64	165.00	1	25,021	0.00%
2022/12/16	15	165.50	11.5	166.43	165.00	3.5	25,528	0.01%
2022/12/15	8	171.00	8	171.81	171.50	0	25,759	0.00%
2022/12/14	9	169.72	14.2	170.20	173.00	-5.2	25,800	-0.02%
2022/12/13	7	166.07	2	165.99	164.00	5	25,794	0.02%
2022/12/12	11	163.68	10	163.50	164.00	1	25,943	0.00%
2022/12/09	14.4	170.45	14.2	170.30	168.50	0.2	26,462	0.00%
2022/12/08	5.1	168.33	5	170.20	167.00	0.1	26,667	0.00%
2022/12/07	11	171.86	7.1	172.52	170.00	3.9	26,854	0.01%
2022/12/06	5.3	175.96	4.1	175.25	175.50	1.2	26,928	0.00%
2022/12/05	21	177.95	15	178.30	178.00	6	27,113	0.02%
2022/12/02	6.1	176.99	3	177.67	176.50	3.1	27,347	0.01%
2022/12/01	19.5	176.55	18	179.69	175.50	1.5	27,536	0.01%
2022/11/30	1	167.50	9	168.61	168.50	-8	27,497	-0.03%
2022/11/29	15.1	166.26	3	166.00	165.50	12.1	27,732	0.04%
2022/11/28	3	166.00	10.3	167.85	168.50	-7.3	28,144	-0.03%
2022/11/25	12	169.96	6	168.42	167.50	6	28,344	0.02%
2022/11/24	11	171.27	30	171.05	172.00	-19	28,350	-0.07%
2022/11/23	15	166.84	10	166.60	163.50	5	28,343	0.02%
2022/11/22	9	161.72	6	163.25	166.50	3	28,707	0.01%
2022/11/21	7	166.64	5	167.40	164.00	2	29,182	0.01%
2022/11/18	26.1	169.78	24.3	167.46	166.00	1.8	29,702	0.01%
2022/11/17	9	167.34	11	166.27	170.50	-2	29,817	-0.01%
2022/11/16	11.1	166.81	9	166.00	167.00	2.1	30,017	0.01%
2022/11/15	23	165.76	25	166.02	167.00	-2	30,214	-0.01%
2022/11/14	13.3	162.18	20	162.35	163.50	-6.7	30,634	-0.02%
2022/11/11	31	159.55	20.1	159.98	156.50	11	31,097	0.04%
2022/11/10	16	150.41	17	149.59	150.50	-1	30,971	0.00%
2022/11/09	14	150.75	22.1	152.83	150.50	-8.1	31,293	-0.03%
2022/11/08	16	151.38	8.3	150.00	147.00	7.7	31,812	0.02%
2022/11/07	7.1	150.80	8	148.44	149.00	-0.9	32,171	0.00%
2022/11/04	11	142.32	5	142.10	142.50	6	31,967	0.02%
2022/11/03	23	144.63	21.5	144.37	144.00	1.5	31,985	0.00%
2022/11/02	14.3	146.13	12	146.33	145.50	2.3	32,066	0.01%
2022/11/01	11	144.95	28	145.86	146.50	-17	32,164	-0.05%
2022/10/31	15	142.90	8	142.63	142.00	7	32,256	0.02%
2022/10/28	35	142.56	74	141.70	139.50	-39	32,356	-0.12%
2022/10/27	25	136.28	26	137.00	138.00	-1	31,865	0.00%
2022/10/26	62	135.51	34	134.32	133.50	28	31,835	0.09%
2022/10/25	33.1	134.47	33	135.30	139.50	0.1	31,506	0.00%
2022/10/24	2	132.00	18	134.03	134.50	-16	31,060	-0.05%
2022/10/21	20	125.00	14	123.21	122.50	6	31,495	0.02%
2022/10/20	11	125.95	15	124.20	127.00	-4	32,320	-0.01%
2022/10/19	26	129.42	18	130.47	125.00	8	32,200	0.02%
2022/10/18	62	129.72	50	129.40	130.50	12	32,249	0.04%
2022/10/17	36	129.54	27	128.02	131.50	9	32,783	0.03%
2022/10/14	12	125.25	34	125.75	130.00	-22	33,031	-0.07%
2022/10/13	23.1	121.66	24	124.06	118.50	-0.9	33,153	0.00%
2022/10/12	72.1	122.24	75	122.10	122.00	-2.9	33,056	-0.01%
2022/10/11	9	127.94	11	126.68	127.00	-2	33,018	-0.01%
2022/10/07	17	137.24	17	137.62	136.50	0	32,849	0.00%
2022/10/06	15	138.30	27.1	138.18	140.00	-12.1	32,872	-0.04%
2022/10/05	40.3	135.91	35	137.54	133.50	5.3	32,704	0.02%
2022/10/04	22	138.52	9	138.89	137.50	13	32,381	0.04%
2022/10/03	28	135.27	30	137.17	135.50	-2	32,180	-0.01%
2022/09/30	4	129.38	18	131.11	134.00	-14	32,572	-0.04%
2022/09/29	27	130.19	27	129.11	127.00	0	32,663	0.00%
2022/09/28	36	129.75	33.3	130.00	127.50	2.7	32,739	0.01%
2022/09/27	23.1	135.13	18.4	135.14	134.50	4.7	32,704	0.01%
2022/09/26	11	138.73	15	137.60	136.00	-4	32,637	-0.01%
2022/09/23	113	150.29	97	147.98	145.50	16	32,650	0.05%	大買/
2022/09/22	33.1	152.93	31	150.92	156.00	2.1	32,479	0.01%
2022/09/21	11	152.36	15	152.43	152.50	-4	32,515	-0.01%
2022/09/20	48	152.80	40	153.01	152.00	8	32,776	0.02%
2022/09/19	9	154.28	6.3	154.00	152.50	2.7	32,932	0.01%
2022/09/16	61	157.75	55	154.41	153.50	6	33,125	0.02%
2022/09/15	63.1	166.20	58	161.77	161.00	5.1	33,151	0.02%
2022/09/14	11	169.32	5	169.90	169.50	6	33,183	0.02%
2022/09/13	40	175.06	42	176.25	176.00	-2	33,222	-0.01%
2022/09/12	59	175.52	60	176.23	173.00	-1	33,278	0.00%
2022/09/08	11	174.82	10	174.55	175.50	1	33,482	0.00%
2022/09/07	54	173.39	58	173.93	176.00	-4	33,488	-0.01%
2022/09/06	27.5	176.77	23.1	178.37	175.50	4.4	33,699	0.01%
2022/09/05	17.1	184.10	14	182.64	179.50	3.1	33,603	0.01%
2022/09/02	23	188.89	41.3	188.15	188.00	-18.3	33,488	-0.05%
2022/09/01	13	182.62	15.4	183.28	181.00	-2.4	33,293	-0.01%
2022/08/31	19	188.58	19	187.95	187.00	0	33,223	0.00%
2022/08/30	72	190.59	42	189.61	188.50	30	33,343	0.09%
2022/08/29	48	185.40	42	186.54	190.00	6	33,178	0.02%
2022/08/26	39	198.45	54	197.75	191.00	-15	33,079	-0.05%
2022/08/25	26	194.94	28.1	194.97	195.00	-2.1	32,887	-0.01%
2022/08/24	17	189.44	25.3	188.04	186.00	-8.3	32,679	-0.03%
2022/08/23	19.4	186.80	28	186.79	190.50	-8.6	32,474	-0.03%
2022/08/22	37	192.01	22.4	189.70	186.00	14.6	32,316	0.05%
2022/08/19	50.7	194.32	24.1	194.36	189.50	26.6	32,358	0.08%
2022/08/18	38.1	179.73	43.2	182.03	189.00	-5.1	31,931	-0.02%
2022/08/17	12	177.12	8.7	175.69	175.50	3.4	31,262	0.01%
2022/08/16	23.6	176.84	21.1	177.27	175.50	2.5	31,269	0.01%
2022/08/15	34.2	176.25	29	177.19	178.00	5.2	31,286	0.02%
2022/08/12	23	160.57	59.1	162.57	170.50	-36.1	30,694	-0.12%
2022/08/11	8	155.44	14	155.21	155.00	-6	30,349	-0.02%
2022/08/10	12	150.04	5	149.70	149.00	7	30,681	0.02%
2022/08/09	12	153.88	11	152.27	154.50	1	30,843	0.00%
2022/08/08	18.1	156.41	8	155.44	154.50	10.1	31,057	0.03%
2022/08/05	8.3	157.40	17	156.88	159.50	-8.7	31,147	-0.03%
2022/08/04	95	147.23	96	146.17	149.00	-1	31,240	0.00%
2022/08/03	10	151.10	8	150.13	148.50	2	31,290	0.01%
2022/08/02	31	150.37	34.3	149.12	151.50	-3.3	31,482	-0.01%
2022/08/01	45	155.17	35	153.06	153.00	10	31,442	0.03%
2022/07/29	37	157.32	37	157.42	156.00	0	31,376	0.00%
2022/07/28	42.2	161.01	29	162.53	155.50	13.2	31,475	0.04%
2022/07/27	90.3	165.28	84	166.35	163.00	6.3	30,798	0.02%
2022/07/26	24	178.33	31	179.00	177.50	-7	29,889	-0.02%
2022/07/25	31	179.97	26	177.40	181.50	5	29,826	0.02%
2022/07/22	59	184.04	36	183.68	180.50	23	29,766	0.08%
2022/07/21	25	168.84	37	171.09	179.00	-12	29,265	-0.04%
2022/07/20	13	162.73	19	161.68	163.00	-6	28,744	-0.02%
2022/07/19	70.7	154.31	63	155.29	154.00	7.7	28,522	0.03%
2022/07/18	32	157.42	27	159.44	158.00	5	28,377	0.02%
2022/07/15	2	153.00	7	152.50	152.50	-5	28,062	-0.02%
2022/07/14	2	152.75	10	151.35	150.00	-8	28,107	-0.03%
2022/07/13	21.2	155.04	23.5	152.81	146.50	-2.3	27,985	-0.01%
2022/07/12	12	157.17	12	152.58	150.00	0	28,075	0.00%
2022/07/11	10	164.20	10.8	166.12	162.00	-0.8	28,455	0.00%
2022/07/08	121.1	168.61	104	167.94	165.00	17.1	28,630	0.06%	大買/大賣/
2022/07/07	37	161.76	48.2	165.23	174.00	-11.2	28,007	-0.04%
2022/07/06	47	162.64	38	165.16	160.50	9	27,834	0.03%
2022/07/05	37.8	170.60	35	169.40	174.00	2.8	27,750	0.01%
2022/07/04	39	171.77	46	171.05	172.50	-7	27,851	-0.03%
2022/07/01	76.2	175.54	67	181.56	172.00	9.2	27,944	0.03%
2022/06/30	13	189.23	8.1	187.78	191.00	4.9	27,826	0.02%
2022/06/29	21	193.69	31	190.90	194.50	-10	27,816	-0.04%
2022/06/28	50.3	189.14	48	185.96	190.00	2.3	27,790	0.01%
2022/06/27	26.1	198.15	26	197.87	198.00	0.1	28,067	0.00%
2022/06/24	29.1	188.61	26	188.19	187.50	3.1	28,540	0.01%
2022/06/23	64	189.64	64	186.72	190.00	0	28,676	0.00%
2022/06/22	83.1	192.40	76.2	194.50	186.50	6.9	28,328	0.02%
2022/06/21	11.1	203.81	10	204.40	207.00	1.1	28,133	0.00%
2022/06/20	17	203.97	17	205.38	201.50	0	28,206	0.00%
2022/06/17	33	209.44	36	209.50	209.00	-3	28,277	-0.01%
2022/06/16	71	231.27	53	222.40	214.50	18	28,039	0.06%
2022/06/15	18	232.39	27	231.72	228.50	-9	28,074	-0.03%
2022/06/14	36	225.53	41.1	225.20	225.50	-5.1	28,220	-0.02%
2022/06/13	9	220.89	9	221.94	226.00	0	28,523	0.00%
2022/06/10	39.1	218.96	36	219.38	225.50	3.1	29,039	0.01%
2022/06/09	5	223.00	11	223.36	224.00	-6	29,291	-0.02%
2022/06/08	36	226.06	25	227.74	222.50	11	29,488	0.04%
2022/06/07	52	227.33	49	226.76	228.50	3	30,017	0.01%
2022/06/06	5	227.20	5	225.80	231.50	0	30,785	0.00%
2022/06/02	60.1	226.70	59	228.39	226.00	1.1	31,348	0.00%
2022/06/01	23	242.17	16	241.10	238.00	7	31,717	0.02%
2022/05/31	80	238.44	73.1	236.40	240.50	6.9	31,931	0.02%
2022/05/30	6	240.25	18.1	239.34	242.00	-12.1	32,963	-0.04%
2022/05/27	86.1	238.71	76.1	239.04	231.00	10	33,710	0.03%
2022/05/26	109.2	244.97	105	245.42	238.50	4.2	34,303	0.01%	大買/大賣/
2022/05/25	55	252.15	57.2	253.37	255.00	-2.2	34,805	-0.01%
2022/05/24	25	252.46	18	252.36	250.00	7	35,532	0.02%
2022/05/23	56.1	260.95	51	268.81	257.50	5.1	36,322	0.01%
2022/05/20	55	269.36	55	269.56	269.50	0	36,532	0.00%
2022/05/19	19	267.68	17	262.97	269.50	2	36,484	0.01%
2022/05/18	23	265.78	36	266.39	268.00	-13	36,532	-0.04%
2022/05/17	77	253.15	68	252.52	255.00	9	36,520	0.02%
2022/05/16	33	255.86	57.2	256.93	252.50	-24.2	37,163	-0.07%
2022/05/13	31.2	261.94	34	260.96	257.00	-2.8	37,394	-0.01%
2022/05/12	17	256.24	11	256.64	254.50	6	37,471	0.02%
2022/05/11	105	251.92	108	249.60	257.50	-3	37,788	-0.01%	大買/大賣/
2022/05/10	18.2	248.03	25	243.70	255.00	-6.8	37,985	-0.02%
2022/05/09	59.1	248.15	54	258.69	246.50	5.1	38,497	0.01%
2022/05/06	52	274.23	18	274.33	272.00	34	38,829	0.09%
2022/05/05	28	280.66	39	280.41	286.00	-11	38,763	-0.03%
2022/05/04	18	263.31	17	263.74	262.50	1	38,558	0.00%
2022/05/03	9	265.06	10.1	264.56	264.50	-1.1	38,787	0.00%
2022/04/29	68	262.29	61	260.78	260.50	7	38,955	0.02%
2022/04/28	24.1	257.98	25	251.74	260.00	-1	38,880	0.00%
2022/04/27	19	247.81	16.1	242.53	252.50	2.9	38,898	0.01%
2022/04/26	74	243.85	75	245.93	242.50	-1	38,817	0.00%
2022/04/25	27	250.59	30	251.95	248.50	-3	39,070	-0.01%
2022/04/22	46	267.33	46.1	262.80	267.50	-0.1	39,245	0.00%
2022/04/21	27	277.85	26	276.19	275.00	1	39,660	0.00%
2022/04/20	41.3	273.46	39	268.95	276.50	2.3	39,824	0.01%
2022/04/19	47	270.13	48.5	272.76	268.50	-1.5	39,943	0.00%
2022/04/18	13.1	267.18	16	265.34	272.50	-2.9	40,018	-0.01%
2022/04/15	27.4	264.36	32	262.78	265.50	-4.6	40,260	-0.01%
2022/04/14	78	283.38	69.4	282.80	281.50	8.7	40,341	0.02%
2022/04/13	34.4	287.94	33	285.27	289.50	1.4	40,256	0.00%
2022/04/12	44	282.65	44	281.05	281.50	0	40,177	0.00%
2022/04/11	58.3	288.40	61	291.31	281.00	-2.7	39,911	-0.01%
2022/04/08	44.1	300.14	36	297.96	301.50	8.1	39,727	0.02%
2022/04/07	57	306.54	54	305.36	296.00	3	39,457	0.01%
2022/04/06	27	312.26	27	312.24	317.00	0	39,182	0.00%
2022/04/01	31.1	301.68	28	301.38	312.00	3.1	39,128	0.01%
2022/03/31	50.6	306.48	47	310.26	305.50	3.6	39,374	0.01%
2022/03/30	50.3	319.12	64.2	319.93	312.50	-13.9	39,541	-0.04%
2022/03/29	31.1	317.36	33.7	318.11	322.50	-2.6	39,675	-0.01%
2022/03/28	27.6	298.96	29.1	298.45	311.00	-1.5	40,065	0.00%
2022/03/25	26.2	294.56	26.6	295.40	296.00	-0.4	40,418	0.00%
2022/03/24	13.1	287.66	21.2	285.92	287.50	-8.1	40,965	-0.02%
2022/03/23	12	294.08	13	292.81	284.00	-1	42,365	0.00%
2022/03/22	18.8	286.12	26	287.12	282.00	-7.2	42,972	-0.02%
2022/03/21	15	279.13	12	278.96	274.50	3	43,100	0.01%
2022/03/18	26	273.75	20	272.25	273.00	6	43,130	0.01%
2022/03/17	21	274.26	20.1	272.91	275.00	0.9	42,942	0.00%
2022/03/16	24	262.04	29.1	259.50	255.00	-5.1	42,428	-0.01%
2022/03/15	38.7	269.54	31.5	273.49	260.50	7.2	42,269	0.02%
2022/03/14	111	291.20	110	289.45	286.00	1	42,126	0.00%	大買/大賣/
2022/03/11	31	284.24	28	280.88	287.00	3	41,766	0.01%
2022/03/10	65	284.18	56.5	284.81	281.00	8.5	41,630	0.02%
2022/03/09	66.5	287.00	77.5	284.48	275.00	-11	41,146	-0.03%
2022/03/08	62.5	285.57	55.7	287.44	273.50	6.8	40,380	0.02%
2022/03/07	80	287.11	72	280.72	287.50	8	39,594	0.02%
2022/03/04	40.6	298.79	31.1	296.91	288.00	9.5	39,069	0.02%
2022/03/03	39	316.71	45.4	317.48	312.00	-6.4	38,732	-0.02%
2022/03/02	58.4	303.74	67.1	300.03	307.00	-8.8	37,914	-0.02%
2022/03/01	57.1	292.62	59.1	283.83	299.50	-2	37,091	-0.01%
2022/02/25	28	268.64	31.7	266.27	272.50	-3.7	36,252	-0.01%
2022/02/24	64.6	245.94	61.3	246.50	248.00	3.3	35,583	0.01%
2022/02/23	51.5	245.93	59.4	245.35	245.00	-7.9	34,753	-0.02%
2022/02/22	29	238.50	39	239.35	233.50	-10	33,923	-0.03%
2022/02/21	41	235.70	38	234.38	239.00	3	33,503	0.01%
2022/02/18	21.3	233.95	28	236.29	238.50	-6.8	33,774	-0.02%
2022/02/17	63.1	235.69	50	236.30	233.00	13.1	33,898	0.04%
2022/02/16	42.3	245.55	49.1	244.77	243.00	-6.8	33,682	-0.02%
2022/02/15	32.1	238.04	31	237.52	232.00	1.1	33,336	0.00%
2022/02/14	58.2	231.62	39	233.36	231.00	19.2	33,092	0.06%
2022/02/11	50	243.57	64.6	240.29	244.00	-14.6	33,159	-0.04%
2022/02/10	64.2	238.07	67	238.79	234.00	-2.8	32,875	-0.01%
2022/02/09	73.1	233.65	75.7	235.72	236.50	-2.6	32,706	-0.01%
2022/02/08	23	216.33	28.7	220.49	224.00	-5.7	32,424	-0.02%
2022/02/07	43	205.47	38	202.16	209.50	5	32,386	0.02%
2022/01/26	50	205.23	58	205.41	199.50	-8	32,810	-0.02%
2022/01/25	38	209.79	32	208.61	205.50	6	33,233	0.02%
2022/01/24	27.1	210.51	36	210.40	213.50	-9	33,695	-0.03%
2022/01/21	23	215.70	28	215.54	216.00	-5	34,692	-0.01%
2022/01/20	48	216.18	46.1	215.99	219.00	1.9	35,430	0.01%
2022/01/19	31	213.24	39	210.01	215.00	-8	36,018	-0.02%
2022/01/18	46	213.99	41.6	214.52	209.00	4.4	36,701	0.01%
2022/01/17	39.2	211.99	34.3	211.71	214.50	4.8	37,392	0.01%
2022/01/14	27.2	202.50	27.2	205.74	213.00	0	37,851	0.00%
2022/01/13	54	196.22	49	199.09	200.50	5	38,128	0.01%
2022/01/12	32	200.06	46.3	198.69	200.50	-14.3	38,678	-0.04%
2022/01/11	52.4	200.65	35.7	200.70	199.00	16.7	39,898	0.04%
2022/01/10	37.1	205.67	42.3	208.68	207.00	-5.2	40,656	-0.01%
2022/01/07	55.2	208.24	37	205.77	199.00	18.2	41,496	0.04%
2022/01/06	31.5	210.83	30.1	209.42	211.00	1.5	41,693	0.00%
2022/01/05	17.1	220.35	10	218.80	218.50	7.1	42,783	0.02%
2022/01/04	10	223.00	9	224.11	221.00	1	44,346	0.00%
2022/01/03	11	229.77	9	231.44	226.00	2	44,732	0.00%
2021/12/30	7	234.14	8.1	237.65	239.00	-1.1	44,982	0.00%
2021/12/29	14.1	239.03	14	237.61	238.00	0.1	44,942	0.00%
2021/12/28	27	241.57	31	239.76	245.50	-4	45,334	-0.01%
2021/12/27	52	246.37	46.3	243.66	238.50	5.7	45,452	0.01%
2021/12/24	19	247.24	23	247.57	249.00	-4	45,182	-0.01%
2021/12/23	61	246.97	71.2	246.70	243.00	-10.2	45,107	-0.02%
2021/12/22	95.2	244.27	98.2	241.33	243.00	-3	44,945	-0.01%
2021/12/21	54.1	229.70	59.5	228.85	238.50	-5.4	44,416	-0.01%
2021/12/20	50	225.53	60	224.34	217.00	-10	43,896	-0.02%
2021/12/17	98	223.35	94.1	222.32	225.50	3.9	43,928	0.01%
2021/12/16	48	208.74	59.2	212.02	217.50	-11.2	42,868	-0.03%
2021/12/15	20	188.43	26.4	194.00	198.00	-6.4	42,239	-0.02%
2021/12/14	28.1	186.16	20	185.70	180.00	8.1	42,330	0.02%
2021/12/13	11	192.23	28	194.45	194.00	-17	43,128	-0.04%
2021/12/10	29	188.97	29.2	187.75	187.50	-0.2	43,465	0.00%
2021/12/09	38	194.25	34	191.13	188.50	4	44,281	0.01%
2021/12/08	9	189.39	28.6	186.82	194.50	-19.6	44,790	-0.04%
2021/12/07	11.2	177.92	10	177.75	177.00	1.2	44,992	0.00%
2021/12/06	22.1	180.38	7.1	181.14	178.50	15	45,320	0.03%
2021/12/03	18	190.03	20.2	190.03	190.00	-2.2	45,555	0.00%
2021/12/02	13.2	183.63	11	185.27	184.50	2.2	45,714	0.00%
2021/12/01	21.3	185.10	31	183.18	187.00	-9.7	45,984	-0.02%
2021/11/30	30.1	185.94	23.1	186.87	186.00	7	46,512	0.01%
2021/11/29	11	178.14	9	177.28	183.00	2	47,677	0.00%
2021/11/26	43	177.01	40.1	177.70	182.00	2.9	48,042	0.01%
2021/11/25	25.1	180.64	17	179.29	176.50	8.1	47,917	0.02%
2021/11/24	11.2	179.42	8	179.25	179.00	3.2	47,883	0.01%
2021/11/23	8.1	183.20	16.2	184.77	184.50	-8.2	48,613	-0.02%
2021/11/22	13	188.81	15	188.53	190.00	-2	48,686	0.00%
2021/11/19	21	191.36	11	193.00	190.50	10	48,565	0.02%
2021/11/18	31	197.56	12	197.83	196.00	19	48,409	0.04%
2021/11/17	17.2	201.29	48.3	201.89	206.00	-31.1	48,307	-0.06%
2021/11/16	38	198.01	26.1	199.76	193.50	11.9	47,897	0.02%
2021/11/15	18.2	196.27	28	196.89	198.50	-9.9	47,378	-0.02%
2021/11/12	42	197.61	28	196.82	189.00	14	47,110	0.03%
2021/11/11	13.2	190.53	10	191.00	191.00	3.2	46,520	0.01%
2021/11/10	21.1	182.09	30	185.07	194.00	-8.9	46,153	-0.02%
2021/11/09	55	184.65	48.5	184.67	181.00	6.5	45,662	0.01%
2021/11/08	33.1	186.30	18	185.47	181.00	15.1	45,141	0.03%
2021/11/05	43.5	186.80	49	188.01	197.00	-5.5	44,724	-0.01%
2021/11/04	37	194.64	32.1	194.10	190.50	4.9	44,059	0.01%
2021/11/03	47	197.02	50.4	197.25	193.50	-3.4	43,471	-0.01%
2021/11/02	60.4	206.57	55.7	204.91	205.50	4.7	43,072	0.01%
2021/11/01	46.1	211.72	63.2	213.40	210.00	-17	42,405	-0.04%
2021/10/29	135.3	205.76	110.1	205.26	201.00	25.2	41,622	0.06%	大買/大賣/
2021/10/28	65	187.86	71.1	191.60	196.50	-6.1	40,311	-0.02%
2021/10/27	67	171.45	59.1	175.62	179.00	7.9	39,421	0.02%
2021/10/26	80.3	173.52	86.1	172.19	163.00	-5.8	38,611	-0.01%
2021/10/25	92.3	171.23	85.1	170.24	176.00	7.2	37,727	0.02%
2021/10/22	38.1	159.11	51.1	159.14	166.50	-13	36,525	-0.04%
2021/10/21	56.1	153.92	50.1	153.71	151.50	6	35,522	0.02%
2021/10/20	65.2	150.48	66.3	149.90	153.50	-1.2	34,614	0.00%
2021/10/19	60.5	147.87	59.1	148.80	147.50	1.4	33,683	0.00%
2021/10/18	32.2	140.94	34.1	141.62	141.00	-2	32,110	-0.01%
2021/10/15	105	135.04	123.5	134.87	143.00	-18.5	31,001	-0.06%	大買/大賣/
2021/10/14	114	132.48	116	131.78	130.00	-2	29,551	-0.01%	大買/大賣/
2021/10/13	95.3	134.61	93	135.06	131.50	2.3	28,779	0.01%
2021/10/12	118.4	130.67	127	129.71	133.00	-8.6	27,418	-0.03%	大買/大賣/
2021/10/08	36	124.56	27.6	127.23	130.00	8.4	25,623	0.03%
2021/10/07	21	116.05	21.4	116.57	118.50	-0.4	25,160	0.00%
2021/10/06	19	110.11	19	109.76	108.00	0	25,003	0.00%
2021/10/05	35.1	107.17	31.4	107.01	112.00	3.7	25,354	0.01%
2021/10/04	23	111.24	22	111.64	109.00	1	25,273	0.00%
2021/10/01	20.3	107.68	46	110.67	107.50	-25.7	25,585	-0.10%
2021/09/30	30	114.73	32.1	114.81	115.00	-2.1	25,583	-0.01%
2021/09/29	43.2	115.11	23	114.22	115.00	20.2	25,693	0.08%
2021/09/28	58	116.36	66	117.97	120.50	-8	25,254	-0.03%
2021/09/27	28	118.04	32	117.45	114.50	-4	24,602	-0.02%
2021/09/24	52.1	118.75	40	118.96	118.00	12.1	24,250	0.05%
2021/09/23	39.5	113.61	44	112.78	115.50	-4.5	23,388	-0.02%
2021/09/22	16	108.94	8	108.88	106.00	8	23,034	0.03%
2021/09/17	33	113.39	37.6	112.83	114.00	-4.6	22,693	-0.02%
2021/09/16	78	115.54	79	116.25	112.50	-1	22,132	0.00%
2021/09/15	22	111.80	29	111.57	111.50	-7	21,085	-0.03%
2021/09/14	37	111.93	50	111.94	115.00	-13	20,608	-0.06%
2021/09/13	89	111.97	87	110.63	109.00	2	19,661	0.01%
2021/09/10	68	106.96	59	106.98	110.50	9	18,802	0.05%
2021/09/09	30	99.88	33	99.70	100.50	-3	18,216	-0.02%
2021/09/08	27	96.89	32	96.04	93.40	-5	17,894	-0.03%
2021/09/07	28.6	100.78	31.1	101.77	98.30	-2.5	17,543	-0.01%
2021/09/06	27.1	110.58	31	110.66	109.00	-3.9	17,535	-0.02%
2021/09/03	61	110.98	51	111.59	110.00	10	17,809	0.06%
2021/09/02	83	110.58	74.1	111.45	109.00	8.9	17,265	0.05%
2021/09/01	53	104.71	40	104.79	109.00	13	15,914	0.08%
2021/08/31	17.1	99.61	18	99.74	99.20	-0.9	15,298	-0.01%
2021/08/30	19	104.18	16	102.75	103.00	3	15,046	0.02%
2021/08/27	41	106.95	28	105.57	103.50	13	15,000	0.09%
2021/08/26	8	98.95	28	101.83	104.00	-20	14,197	-0.14%
2021/08/25	11	95.68	12	95.48	94.80	-1	14,015	-0.01%
2021/08/24	17	96.21	9	96.49	94.30	8	14,283	0.06%
2021/08/23	11	94.65	7	94.77	94.40	4	14,264	0.03%
2021/08/20	9	88.54	12	89.32	90.90	-3	14,185	-0.02%
2021/08/19	7	88.09	2	90.60	86.20	5	14,118	0.04%
2021/08/18	1	86.70	5.3	88.43	89.80	-4.3	14,353	-0.03%
2021/08/17	3	88.33	1.3	90.64	86.70	1.8	14,560	0.01%
2021/08/16	3	90.17	10	91.00	92.40	-7	14,540	-0.05%
2021/08/13	4	93.78	3	95.77	92.10	1	14,543	0.01%
2021/08/12	5	96.52	4	95.50	95.40	1	14,571	0.01%
2021/08/11	6	96.35	6	98.25	97.10	0	14,663	0.00%
2021/08/10	22	99.71	23	99.38	97.30	-1	14,664	-0.01%
2021/08/09	8	99.21	8	99.19	98.80	0	14,657	0.00%
2021/08/06	15	99.88	15	99.21	99.30	0	14,668	0.00%
2021/08/05	10	107.95	9	107.50	106.00	1	14,479	0.01%
2021/08/04	10	111.85	5	108.60	108.50	5	14,651	0.03%
2021/08/03	5	111.60	11	113.23	114.50	-6	14,710	-0.04%
2021/08/02	33	112.58	16	110.13	112.00	17	14,752	0.12%
2021/07/30	9	110.22	9	111.78	112.50	0	14,891	0.00%
2021/07/29	8	107.13	11.3	107.72	108.00	-3.3	14,903	-0.02%
2021/07/28	6	105.92	4	106.88	105.00	2	15,093	0.01%
2021/07/27	1	122.00	32	117.56	116.50	-31	15,783	-0.20%
2021/07/26	3	115.00	8.1	119.96	121.50	-5.1	16,255	-0.03%
2021/07/23	3.1	112.73	0	0.00	112.50	3.1	17,371	0.02%
2021/07/22	0.8	113.17	5	116.10	118.50	-4.3	18,178	-0.02%
2021/07/21	12	111.29	7	109.71	110.00	5	18,336	0.03%
2021/07/20	14	114.00	2	113.00	111.50	12	18,661	0.06%
2021/07/19	11	111.02	4.6	114.25	118.00	6.4	18,678	0.03%
2021/07/16	3.6	110.06	14.3	108.46	109.00	-10.7	18,767	-0.06%
2021/07/15	10.3	107.75	4	107.25	109.00	6.3	18,898	0.03%
2021/07/14	10	113.20	20.3	112.13	114.00	-10.3	18,999	-0.05%
2021/07/13	32	113.64	33	113.39	111.00	-1	18,915	-0.01%
2021/07/12	81.3	110.20	65	112.28	110.50	16.3	18,689	0.09%
2021/07/09	42	103.58	43	102.39	106.50	-1	18,206	-0.01%
2021/07/08	41	94.68	58	95.13	97.10	-17	18,020	-0.09%
2021/07/07	29	89.39	20	90.66	91.80	9	17,495	0.05%
2021/07/06	37	84.86	34	85.28	83.50	3	17,327	0.02%
2021/07/05	4	81.20	5.1	82.81	85.40	-1.1	17,067	-0.01%
2021/07/02	7	76.07	9	76.14	77.70	-2	16,992	-0.01%
2021/07/01	1	74.50	5	74.28	74.00	-4	17,167	-0.02%
2021/06/30	3	75.80	6	75.52	76.10	-3	17,153	-0.02%
2021/06/29	66	78.72	63.1	76.30	75.50	2.9	17,130	0.02%
2021/06/28	1	75.60	3	76.13	76.30	-2	16,934	-0.01%
2021/06/25	3	76.47	1	76.40	75.60	2	16,899	0.01%
2021/06/24	3	76.90	3	76.63	76.70	0	16,852	0.00%
2021/06/23	11	77.24	10	77.04	76.70	1	16,816	0.01%
2021/06/22	2	74.95	3	75.47	74.80	-1	16,677	-0.01%
2021/06/21	5	75.62	6	75.83	75.20	-1	16,606	-0.01%
2021/06/18	6	77.73	4	76.88	76.30	2	16,489	0.01%
2021/06/17	16	76.86	10	76.77	77.60	6	16,286	0.04%
2021/06/16	6	76.37	9	76.21	75.10	-3	16,105	-0.02%
2021/06/15	26	77.78	23	76.80	78.10	3	15,932	0.02%
2021/06/11	34	76.37	31	77.85	78.10	3	15,368	0.02%
2021/06/10	13	71.64	17	71.14	71.00	-4	14,589	-0.03%
2021/06/09	2	70.80	2.1	70.93	69.80	-0.1	14,417	0.00%
2021/06/08	0.1	70.70	13	70.97	71.40	-12.9	14,302	-0.09%
2021/06/07	9	70.77	30.5	70.16	71.10	-21.5	14,221	-0.15%
2021/06/04	6	71.45	19	70.75	69.10	-13	14,091	-0.09%
2021/06/03	43	70.59	21	70.65	70.80	22	13,914	0.16%
2021/06/02	5	69.80	3	68.03	69.00	2	13,719	0.01%
2021/06/01	18	70.40	21	69.90	69.40	-3	13,598	-0.02%
2021/05/31	7	68.21	7	68.16	68.40	0	13,283	0.00%
2021/05/28	15	67.68	17	67.28	67.50	-2	13,129	-0.02%
2021/05/27	6	66.67	10	66.51	65.60	-4	13,009	-0.03%
2021/05/26	29	67.64	18	66.92	66.30	11	12,918	0.09%
2021/05/25	17	65.19	9	66.81	67.50	8	12,631	0.06%
2021/05/24	5	61.80	7	61.21	61.40	-2	12,312	-0.02%
2021/05/21	6	60.42	5	59.92	59.80	1	12,295	0.01%
2021/05/20	20	59.54	21	59.54	58.80	-1	12,298	-0.01%
2021/05/19	31	58.44	12	58.98	58.20	19	12,244	0.16%
2021/05/18	7	56.93	23	56.27	58.50	-16	12,109	-0.13%
2021/05/17	7	54.14	5	56.40	53.20	2	12,039	0.02%
2021/05/14	14	59.32	26	58.90	57.60	-12	11,963	-0.10%
2021/05/13	7	60.76	9	60.30	59.50	-2	11,838	-0.02%
2021/05/12	15	62.88	12	60.94	59.40	3	11,728	0.03%
2021/05/11	1	63.80	3.2	64.31	63.30	-2.2	11,444	-0.02%
2021/05/10	20	67.16	4	66.73	66.90	16	11,262	0.14%
2021/05/07	18.2	69.14	16	68.46	68.00	2.2	11,214	0.02%
2021/05/06	3	68.23	33	66.32	67.00	-30	11,047	-0.27%
2021/05/05	53	69.74	58	70.25	66.50	-5	10,896	-0.05%
2021/05/04	72	71.51	28	71.28	73.80	44	10,606	0.41%
2021/05/03	4.1	70.39	28	71.07	69.80	-23.9	10,416	-0.23%
2021/04/29	19	72.22	75	73.60	74.50	-56	10,415	-0.54%
2021/04/28	40.5	67.22	41	65.33	67.80	-0.5	9,319	-0.01%
2021/04/27	26	61.47	7	61.70	61.70	19	8,510	0.22%
2021/04/26	50	62.63	57	62.50	62.60	-7	8,303	-0.08%
2021/04/23	4	57.38	1	58.60	58.80	3	7,967	0.04%
2021/04/22	2	58.10	9	57.70	56.50	-7	8,021	-0.09%
2021/04/21	26	59.05	5	60.28	58.70	21	7,949	0.26%
2021/04/20	16	59.95	11	60.07	61.00	5	7,961	0.06%
2021/04/19	4	59.80	7	59.56	59.00	-3	7,977	-0.04%
2021/04/16	6	58.45	85	58.44	59.50	-79	7,882	-1.00%
2021/04/15	7	56.94	3	57.43	59.30	4	7,719	0.05%
2021/04/14	64	58.49	35	57.44	56.40	29	7,561	0.38%
2021/04/13	11	57.76	17	58.39	57.90	-6	7,244	-0.08%
2021/04/12	8	57.94	6	58.05	56.90	2	6,962	0.03%
2021/04/09	86	58.82	9	59.22	57.50	77	6,837	1.13%
2021/04/08	12	56.70	3	56.57	57.20	9	6,536	0.14%
2021/04/07	19	55.96	47	56.04	57.40	-28	6,373	-0.44%
2021/04/06	2	53.45	16	53.50	53.40	-14	6,225	-0.22%
2021/04/01	0	0.00	20	52.70	53.00	-20	6,271	-0.32%
2021/03/31	3	52.73	1	52.80	52.10	2	6,248	0.03%
2021/03/30	1	51.70	10	51.84	52.40	-9	6,224	-0.14%
2021/03/29	10	51.87	5	52.02	51.90	5	6,285	0.08%
2021/03/26	5	51.94	4	51.93	52.10	1	6,383	0.02%
2021/03/25	0	0.00	2	50.50	50.40	-2	6,379	-0.03%
2021/03/24	3	50.70	0	0.00	50.70	3	6,395	0.05%
2021/03/23	2	51.50	1.1	51.47	51.10	0.9	6,429	0.01%
2021/03/22	0	0.00	1	51.40	51.40	-1	6,455	-0.02%
2021/03/19	1	50.50	0	0.00	51.00	1	6,639	0.02%
2021/03/18	2	52.10	0	0.00	51.90	2	6,650	0.03%
2021/03/17	1	52.00	2	51.60	51.90	-1	6,711	-0.01%
2021/03/16	1	51.90	2	52.05	51.90	-1	6,770	-0.01%
2021/03/12	0	0.00	4	51.10	51.00	-4	7,027	-0.06%
2021/03/11	0	0.00	5	50.20	51.00	-5	7,576	-0.07%
2021/03/10	10	50.20	13	50.08	50.10	-3	8,052	-0.04%
2021/03/08	0	0.00	3	50.30	49.95	-3	8,096	-0.04%
2021/03/05	1	50.50	4	50.00	49.95	-3	8,098	-0.04%
2021/03/04	11	51.15	0	0.00	50.90	11	8,126	0.14%
2021/03/03	2	51.35	0	0.00	51.90	2	8,098	0.02%
2021/03/02	7.1	52.62	1	53.00	52.10	6.1	8,061	0.08%
2021/02/26	1	54.00	1	52.90	53.00	0	8,057	0.00%
2021/02/25	5	53.80	1	54.70	53.40	4	8,060	0.05%
2021/02/24	5	54.54	3	54.30	53.90	2	8,146	0.02%
2021/02/23	21	55.26	3	55.50	55.40	18	8,135	0.22%
2021/02/22	12	56.77	21	56.46	57.30	-9	8,151	-0.11%
2021/02/19	8	54.93	27	54.86	55.90	-19	8,006	-0.24%
2021/02/18	4	52.90	2	54.00	54.00	2	7,934	0.03%
2021/02/17	25	53.21	2	53.30	53.20	23	7,932	0.29%
2021/02/05	0	0.00	11	52.31	51.80	-11	7,883	-0.14%
2021/02/04	15	52.67	1	52.70	52.20	14	7,859	0.18%
2021/02/03	19	53.75	18	53.34	53.30	1	7,823	0.01%
2021/02/02	1	51.60	2	52.50	52.90	-1	7,771	-0.01%
2021/02/01	10	51.00	14	51.84	51.40	-4	7,737	-0.05%
2021/01/29	9	55.02	35	54.01	52.20	-26	7,685	-0.34%
2021/01/28	20	53.75	15	53.38	53.40	5	7,537	0.07%
2021/01/27	12	52.18	4	52.45	52.50	8	7,391	0.11%
2021/01/26	41	52.82	13	53.24	51.10	28	7,215	0.39%
2021/01/25	56	56.35	26	55.88	54.10	30	7,011	0.43%
2021/01/22	17	55.25	48	55.26	57.90	-31	6,417	-0.48%
2021/01/21	4	53.38	23	52.66	52.70	-19	5,889	-0.32%
2021/01/20	11	51.50	2	52.20	51.00	9	5,790	0.16%
2021/01/19	10	52.72	10	53.58	53.00	0	5,727	0.00%
2021/01/18	5	51.94	2	52.10	52.40	3	5,755	0.05%
2021/01/15	2	52.50	1	54.80	53.40	1	5,758	0.02%
2021/01/14	1	53.00	1.5	53.18	54.00	-0.5	5,626	-0.01%
2021/01/13	3	53.37	10	52.98	54.00	-7	5,539	-0.13%
2021/01/12	10	51.44	21	52.07	52.00	-11	5,405	-0.20%
2021/01/11	2	50.40	6	50.31	51.60	-4	5,245	-0.08%
2021/01/08	3.3	48.94	2	49.33	48.75	1.3	5,169	0.03%
2021/01/06	25.2	49.88	15.1	50.61	49.30	10.1	5,073	0.20%
2021/01/05	5	51.30	1	51.10	51.50	4	4,950	0.08%
2021/01/04	7	50.53	10	51.40	52.20	-3	4,891	-0.06%
2020/12/31	1	51.90	2	50.90	50.90	-1	4,803	-0.02%
2020/12/30	1	51.50	1	51.60	51.50	0	4,777	0.00%
2020/12/29	36	51.88	11	52.26	51.90	25	4,740	0.53%
2020/12/28	2	50.10	4	50.40	51.80	-2	4,581	-0.04%
2020/12/25	3	50.70	22	50.89	50.70	-19	4,467	-0.43%
2020/12/24	0.3	51.00	1	51.00	51.00	-0.8	4,432	-0.02%
2020/12/23	24	51.21	5	50.94	51.20	19	4,403	0.43%
2020/12/22	7	50.89	30	51.22	49.65	-23	4,331	-0.53%
2020/12/21	10	49.15	17	49.26	49.20	-7	4,222	-0.17%
2020/12/18	2	50.35	1	50.20	49.95	1	4,176	0.02%
2020/12/17	5	49.84	1	50.00	49.80	4	4,147	0.10%
2020/12/15	13	51.63	5.1	50.47	50.40	7.9	4,083	0.19%
2020/12/14	1	48.65	1	49.25	50.50	0	3,880	0.00%
2020/12/11	3	51.67	4	50.35	49.50	-1	3,852	-0.03%
2020/12/10	5	50.96	0	0.00	50.70	5	3,835	0.13%
2020/12/09	13.2	51.50	5	51.64	51.70	8.2	3,743	0.22%
2020/12/08	59	53.36	93.3	53.04	52.70	-34.3	3,599	-0.95%
2020/12/07	40.3	54.93	93	55.11	55.40	-52.7	3,438	-1.53%
2020/12/04	26	51.39	47	52.48	53.40	-21	2,870	-0.73%
2020/12/03	3	49.55	11	49.14	48.55	-8	2,374	-0.34%
2020/12/02	16	48.80	5	48.82	48.50	11	2,332	0.47%
2020/12/01	22	47.93	3	47.85	48.00	19	2,300	0.83%
2020/11/30	10	48.29	7	48.04	47.95	3	2,292	0.13%
2020/11/27	5	47.05	0	0.00	47.05	5	2,241	0.22%
2020/11/26	4	46.60	0	0.00	46.60	4	2,249	0.18%
2020/11/25	2	46.08	2	46.00	46.05	0	2,250	0.00%
2020/11/24	5	47.07	2	46.88	47.00	3	2,210	0.14%
2020/11/23	27	47.72	11	47.40	47.65	16	2,171	0.74%
2020/11/20	1	45.25	15	45.75	46.05	-14	2,028	-0.69%
2020/11/19	9	45.69	1	46.30	45.35	8	1,985	0.40%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/17	5	45.40	0	0.00	45.35	5	1,872	0.27%
2020/11/16	0	0.00	2	45.50	45.15	-2	1,890	-0.11%
2020/11/13	1	43.90	1	43.90	44.35	0	1,879	0.00%
2020/11/10	1	44.20	5	43.75	43.85	-4	1,890	-0.21%
2020/11/09	2	43.60	13	43.40	43.60	-11	1,877	-0.59%
2020/11/06	0	0.00	4	42.80	42.50	-4	1,872	-0.21%
2020/11/04	0	0.00	1	41.50	41.75	-1	1,924	-0.05%
2020/11/03	0	0.00	1	41.55	41.25	-1	1,959	-0.05%
2020/11/02	2	40.80	0	0.00	40.80	2	2,007	0.10%
2020/10/30	1	41.75	0	0.00	41.65	1	2,050	0.05%
2020/10/29	2	41.65	1	41.40	42.00	1	2,087	0.05%
2020/10/28	1	42.85	0	0.00	42.80	1	2,080	0.05%
2020/10/27	0	0.00	2	43.50	43.40	-2	2,133	-0.09%
2020/10/26	4	44.00	4	43.40	43.35	0	2,166	0.00%
2020/10/23	5	43.88	2	44.10	44.10	3	2,143	0.14%
2020/10/22	2	42.95	1	43.45	43.00	1	2,260	0.04%
2020/10/21	2	43.23	0	0.00	43.05	2	2,425	0.08%
2020/10/20	16	43.89	0	0.00	43.05	16	2,688	0.60%
2020/10/19	2	42.25	2	42.40	44.15	0	2,701	0.00%
2020/10/16	1	42.25	0	0.00	42.25	1	2,745	0.04%
2020/10/14	0	0.00	1	43.60	43.35	-1	2,935	-0.03%
2020/10/13	1	43.15	0	0.00	43.25	1	2,988	0.03%
2020/10/08	1	44.50	0	0.00	44.20	1	3,078	0.03%
2020/10/06	0	0.00	5	44.70	44.50	-5	3,167	-0.16%
2020/09/30	0	0.00	2	43.80	43.85	-2	3,455	-0.06%
2020/09/29	6	43.44	1	43.65	43.35	5	3,702	0.14%
2020/09/28	0	0.00	2	43.85	44.05	-2	3,909	-0.05%
2020/09/25	2	42.10	0	0.00	42.00	2	4,182	0.05%
2020/09/24	2	43.33	0	0.00	43.00	2	4,699	0.04%
2020/09/22	0	0.00	1	44.30	44.30	-1	5,186	-0.02%
2020/09/18	0	0.00	1	45.65	45.65	-1	5,792	-0.02%
2020/09/16	6	45.05	0	0.00	45.05	6	6,332	0.09%
2020/09/15	1	45.50	2	45.05	45.40	-1	6,368	-0.02%
2020/09/14	0	0.00	5	43.95	44.00	-5	6,492	-0.08%
2020/09/11	5	43.00	2	42.98	42.90	3	6,519	0.05%
2020/09/07	0	0.00	1	44.45	43.55	-1	6,638	-0.02%
2020/09/03	3	45.17	2	44.65	44.40	1	6,680	0.01%
2020/09/01	2	44.98	2	44.95	44.95	0	6,706	0.00%
2020/08/28	0	0.00	1	44.20	43.95	-1	6,715	-0.01%
2020/08/25	1	44.80	1	44.10	44.40	0	6,849	0.00%
2020/08/24	1	43.20	0	0.00	43.40	1	6,875	0.01%
2020/08/21	1	43.00	6	43.56	43.50	-5	6,903	-0.07%
2020/08/20	2	41.95	1	44.40	42.40	1	6,915	0.01%
2020/08/19	4	45.28	1	45.30	45.20	3	6,871	0.04%
2020/08/18	1	46.05	0	0.00	46.30	1	6,847	0.01%
2020/08/14	0	0.00	1	46.85	47.00	-1	6,979	-0.01%
2020/08/13	1	46.40	0	0.00	46.25	1	6,979	0.01%
2020/08/12	1	46.50	3	46.57	46.60	-2	6,993	-0.03%
2020/08/11	4	48.00	5	47.39	47.30	-1	6,969	-0.01%
2020/08/10	3	48.45	3	47.72	47.25	0	6,966	0.00%
2020/08/07	5	48.43	35	48.15	48.45	-30	6,937	-0.43%
2020/08/06	2	48.10	108	47.70	47.70	-106	6,923	-1.53%	大賣/鉅額交易
2020/08/05	3	48.93	3	48.37	48.60	0	6,887	0.00%
2020/08/04	1	47.80	0	0.00	47.80	1	6,835	0.01%
2020/08/03	1	47.15	2	47.25	47.10	-1	6,806	-0.01%
2020/07/31	3	46.57	0	0.00	47.05	3	6,820	0.04%
2020/07/30	3	47.70	2	47.58	47.80	1	6,752	0.01%
2020/07/29	6	46.67	0	0.00	46.95	6	6,725	0.09%
2020/07/28	83	47.16	90	46.10	46.20	-7	6,658	-0.11%
2020/07/27	5	50.00	14	50.35	49.15	-9	6,524	-0.14%
2020/07/24	58	54.22	57	52.41	52.10	1	6,354	0.02%
2020/07/23	37	52.73	35	53.20	52.90	2	6,085	0.03%
2020/07/22	1	52.10	0	0.00	52.50	1	6,034	0.02%
2020/07/21	27	52.36	22	52.22	53.00	5	6,100	0.08%
2020/07/20	1	50.80	1	50.30	50.80	0	6,105	0.00%
2020/07/17	33	49.71	26	49.10	48.95	7	6,066	0.12%
2020/07/16	3	50.23	1	50.50	50.10	2	6,051	0.03%
2020/07/15	11	51.47	13	50.42	50.10	-2	6,025	-0.03%
2020/07/14	1	50.80	3	51.30	51.00	-2	6,004	-0.03%
2020/07/13	2	51.05	4	51.38	51.60	-2	5,971	-0.03%
2020/07/10	34	50.08	41	50.75	50.80	-7	5,933	-0.12%
2020/07/09	12	53.55	11	53.07	52.60	1	5,837	0.02%
2020/07/08	77	52.97	84	53.81	54.00	-7	5,663	-0.12%
2020/07/07	52	54.34	5	52.00	51.50	47	5,429	0.87%
2020/07/06	108	54.94	14	54.49	54.00	94	5,261	1.79%	大買/
2020/07/03	100	53.75	51	53.99	52.80	49	5,033	0.97%
2020/07/02	66	48.36	107	49.03	51.30	-41	4,544	-0.90%	大賣/
2020/07/01	4	46.65	20	47.85	47.75	-16	4,233	-0.38%
2020/06/30	92	47.31	57	47.93	46.40	35	4,065	0.86%
2020/06/29	54	46.78	9	46.56	46.50	45	3,795	1.19%
2020/06/24	15	45.22	77	45.30	44.80	-62	3,484	-1.78%
2020/06/23	4	43.06	6	42.57	43.35	-2	3,083	-0.06%
2020/06/22	12	42.22	5	42.40	42.70	7	2,987	0.23%
2020/06/19	5	42.39	5	42.40	41.00	0	2,984	0.00%
2020/06/18	4	41.64	0	0.00	41.80	4	2,809	0.14%
2020/06/17	3	41.72	1	41.85	41.70	2	2,797	0.07%
2020/06/16	1	42.00	0	0.00	41.90	1	2,819	0.04%
2020/06/15	20	41.50	0	0.00	41.45	20	2,862	0.70%
2020/06/12	1	41.15	4	41.01	41.65	-3	2,889	-0.10%
2020/06/11	8	43.26	5	43.90	42.80	3	2,908	0.10%
2020/06/10	5	44.35	1	44.10	44.20	4	2,951	0.14%
2020/06/09	1	44.55	6	44.12	44.35	-5	2,993	-0.17%
2020/06/08	7	45.01	5	44.99	44.90	2	3,017	0.07%
2020/06/05	2	44.95	4	44.78	44.90	-2	2,992	-0.07%
2020/06/04	1	44.95	5	44.88	45.00	-4	3,007	-0.13%
2020/06/03	8	44.94	11	45.08	45.05	-3	3,010	-0.10%
2020/06/02	24	45.19	10	44.72	44.40	14	2,974	0.47%
2020/06/01	23	45.04	21	44.73	45.10	2	2,948	0.07%
2020/05/29	10	44.12	18	43.65	43.60	-8	2,905	-0.28%
2020/05/28	10	43.84	7	44.26	43.35	3	2,887	0.10%
2020/05/27	4	44.15	2	43.85	43.85	2	2,902	0.07%
2020/05/26	4	43.41	3	43.50	43.20	1	2,910	0.03%
2020/05/25	10	43.37	8	43.64	43.70	2	2,915	0.07%
2020/05/22	61	44.43	16	44.46	43.60	45	2,934	1.53%
2020/05/21	5	43.54	10	43.86	43.95	-5	2,875	-0.17%
2020/05/20	22	42.39	40	42.33	42.30	-18	2,828	-0.64%
2020/05/19	26	41.61	34	41.95	41.95	-8	2,832	-0.28%
2020/05/18	11	40.58	2	40.55	40.50	9	2,819	0.32%
2020/05/15	21	41.67	1	41.40	41.35	20	2,838	0.70%
2020/05/13	12	42.31	17	43.49	43.70	-5	2,869	-0.17%
2020/05/12	3	42.27	0	0.00	42.40	3	2,915	0.10%
2020/05/11	5	43.30	0	0.00	43.35	5	2,927	0.17%
2020/05/07	1	43.35	3	43.43	43.55	-2	2,940	-0.07%
2020/05/06	4	42.81	3	42.68	42.60	1	2,932	0.03%
2020/05/05	3	42.85	2	42.80	42.80	1	2,964	0.03%
2020/05/04	8	42.71	9	42.30	42.60	-1	2,988	-0.03%
2020/04/29	1	43.10	1	42.95	43.20	0	3,039	0.00%
2020/04/28	0	0.00	2	42.25	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/24	10	43.75	1	42.65	42.55	9	3,160	0.28%
2020/04/23	3	43.92	36	44.64	45.30	-33	3,036	-1.09%
2020/04/22	8	41.21	2	41.33	42.65	6	2,927	0.20%
2020/04/21	2	43.30	9	43.56	41.80	-7	2,950	-0.24%
2020/04/20	0	0.00	1	42.40	43.00	-1	3,053	-0.03%
2020/04/17	2	42.13	5	42.28	42.05	-3	3,103	-0.10%
2020/04/16	9	41.71	0	0.00	41.60	9	3,147	0.29%
2020/04/15	1	41.05	11	41.31	41.80	-10	3,291	-0.30%
2020/04/14	1	40.75	1	40.40	41.00	0	3,368	0.00%
2020/04/13	1	39.80	1	40.45	39.80	0	3,432	0.00%
2020/04/10	3	39.95	8	39.60	40.05	-5	3,518	-0.14%
2020/04/09	1	40.40	0	0.00	40.35	1	3,753	0.03%
2020/04/08	6	40.48	1	40.70	41.20	5	3,905	0.13%
2020/04/07	6	38.53	1	38.70	38.80	5	3,875	0.13%
2020/04/01	8	36.38	4	36.50	36.65	4	3,824	0.10%
2020/03/31	0	0.00	1	36.30	36.30	-1	3,870	-0.03%
2020/03/30	0	0.00	4	35.53	36.70	-4	3,875	-0.10%
2020/03/27	1	37.00	1	37.55	36.20	0	3,858	0.00%
2020/03/26	1	37.15	5	36.41	36.50	-4	3,829	-0.10%
2020/03/23	1	32.20	0	0.00	32.15	1	3,791	0.03%
2020/03/20	1	30.90	3	31.22	32.05	-2	3,796	-0.05%
2020/03/19	3	29.27	6	29.37	29.15	-3	3,801	-0.08%
2020/03/18	11	33.65	10	33.40	32.35	1	3,768	0.03%
2020/03/17	17	32.54	0	0.00	32.95	17	3,806	0.45%
2020/03/16	16	33.39	3	34.83	32.70	13	3,763	0.35%
2020/03/13	6	34.55	0	0.00	34.55	6	3,676	0.16%
2020/03/12	0	38.50	5	38.62	38.35	-5	3,623	-0.14%
2020/03/11	0	0.00	5	44.10	42.35	-5	3,576	-0.14%
2020/03/09	0	0.00	12	43.64	42.80	-12	3,570	-0.34%
2020/03/05	1	45.75	0	0.00	45.90	1	3,598	0.03%
2020/02/26	11	45.76	0	0.00	45.60	11	3,576	0.31%
2020/02/25	4	45.80	0	0.00	46.10	4	3,569	0.11%
2020/02/24	5	46.60	0	0.00	46.80	5	3,538	0.14%
2020/02/21	0	0.00	1	47.75	47.65	-1	3,525	-0.03%
2020/02/18	1	48.90	0	0.00	48.90	1	3,514	0.03%
2020/02/17	0	0.00	1	48.90	48.45	-1	3,503	-0.03%
2020/02/14	2	49.45	0	0.00	49.50	2	3,488	0.06%
2020/02/13	6	50.45	3	50.32	50.00	3	3,453	0.09%
2020/02/12	2	49.15	10.6	48.36	49.25	-8.6	3,412	-0.25%
2020/02/11	1	48.05	0	0.00	48.05	1	3,445	0.03%
2020/02/10	10	46.60	0	0.00	46.65	10	3,439	0.29%
2020/02/05	0	0.00	1	47.10	47.00	-1	3,439	-0.03%
2020/02/04	1	47.80	6	47.27	48.00	-5	3,428	-0.15%
2020/02/03	6	45.95	8	47.26	46.60	-2	3,452	-0.06%
2020/01/31	6	49.69	1	52.00	49.45	5	3,488	0.14%
2020/01/30	6	53.85	0	0.00	52.10	6	3,523	0.17%
2020/01/20	0	0.00	2	58.30	57.80	-2	3,613	-0.06%
2020/01/17	4	59.35	3	58.83	58.80	1	3,640	0.03%
2020/01/16	8	59.39	2	59.40	59.10	6	3,717	0.16%
2020/01/15	6	59.03	1	59.40	58.90	5	3,685	0.14%
2020/01/14	14	60.29	12	58.88	59.40	2	3,670	0.05%
2020/01/13	0	0.00	2.3	59.40	59.50	-2.3	3,550	-0.06%
2020/01/10	2	58.20	4	58.50	58.60	-2	3,536	-0.06%
2020/01/09	12	57.99	14	57.38	58.30	-2	3,463	-0.06%
2020/01/08	3	56.30	6	56.83	55.70	-3	3,326	-0.09%
2020/01/07	8	56.75	0	0.00	56.10	8	3,239	0.25%
2020/01/06	2	56.60	5	57.72	56.60	-3	3,189	-0.09%
2020/01/03	16	59.75	24	60.22	59.00	-8	3,236	-0.25%
2020/01/02	2	58.00	17	58.71	59.20	-15	3,036	-0.49%
2019/12/31	3	56.27	0	0.00	56.30	3	2,891	0.10%
2019/12/30	1	56.60	0	0.00	56.60	1	3,005	0.03%
2019/12/27	2	56.70	0	0.00	56.50	2	3,048	0.07%
2019/12/26	21	57.46	20	56.70	56.70	1	3,070	0.03%
2019/12/25	0	0.00	2	56.50	56.50	-2	3,056	-0.07%
2019/12/20	2	56.60	2	57.10	56.50	0	3,169	0.00%
2019/12/18	0	0.00	2	56.60	56.20	-2	3,316	-0.06%
2019/12/17	0	0.00	0.3	56.50	56.70	-0.3	3,756	-0.01%
2019/12/16	2	55.90	0	0.00	56.20	2	4,080	0.05%
2019/12/13	2	56.10	3	54.90	55.10	-1	4,112	-0.02%
2019/12/12	26	56.47	25	56.14	55.80	1	4,110	0.02%
2019/12/11	3	54.53	2	55.00	55.00	1	4,047	0.02%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/09	2	54.20	4	54.40	54.30	-2	4,101	-0.05%
2019/12/06	2	53.90	0	0.00	53.90	2	4,137	0.05%
2019/12/05	2	54.00	0	0.00	54.20	2	4,223	0.05%
2019/12/04	2	52.60	0	0.00	52.70	2	4,295	0.05%
2019/12/03	2	53.50	5	53.30	53.20	-3	4,334	-0.07%
2019/12/02	0	0.00	3	54.07	53.60	-3	4,322	-0.07%
2019/11/29	21	56.86	21	55.61	55.50	0	4,310	0.00%
2019/11/28	5	55.96	0	0.00	56.00	5	4,278	0.12%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/26	2	56.10	4	56.35	56.50	-2	4,448	-0.04%
2019/11/25	1	56.30	1	55.50	55.70	0	4,482	0.00%
2019/11/22	2	55.30	0	0.00	55.00	2	4,476	0.04%
2019/11/21	1	55.20	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	55.60	1	55.50	55.50	0	4,564	0.00%
2019/11/18	12	55.80	13	55.29	55.20	-1	4,737	-0.02%
2019/11/15	7	54.93	7	55.24	55.10	0	4,998	0.00%
2019/11/14	1	54.90	4	54.33	54.20	-3	5,063	-0.06%
2019/11/13	0	0.00	2	55.45	55.40	-2	5,266	-0.04%
2019/11/12	1	54.70	1	54.70	54.90	0	5,298	0.00%
2019/11/11	6	54.93	2	54.35	54.10	4	5,362	0.07%
2019/11/08	3	55.70	7	56.10	55.90	-4	5,378	-0.07%
2019/11/07	1	57.30	1	57.20	57.40	0	5,381	0.00%
2019/11/06	0	0.00	4	58.43	58.20	-4	5,429	-0.07%
2019/11/05	8.1	59.39	10	58.68	58.70	-1.9	5,471	-0.03%
2019/11/04	1	58.10	3	57.93	58.00	-2	5,545	-0.04%
2019/10/31	6	58.25	1	58.70	58.00	5	5,631	0.09%
2019/10/30	4	60.15	4	59.63	59.50	0	5,631	0.00%
2019/10/29	11	60.25	5	59.84	60.00	6	5,586	0.11%
2019/10/28	13	60.17	17	60.49	60.60	-4	5,596	-0.07%
2019/10/25	0	0.00	2	58.40	58.50	-2	5,523	-0.04%
2019/10/24	16	58.39	17	58.49	59.00	-1	5,619	-0.02%
2019/10/22	1	56.70	1	56.70	56.70	0	6,112	0.00%
2019/10/21	1	56.70	1	56.50	56.70	0	6,112	0.00%
2019/10/18	1	55.60	0	0.00	55.60	1	6,120	0.02%
2019/10/16	0	0.00	1	55.90	55.20	-1	6,171	-0.02%
2019/10/15	0	0.00	1	56.00	55.70	-1	6,166	-0.02%
2019/10/14	3	55.97	3	56.13	55.80	0	6,180	0.00%
2019/10/09	23	55.47	1	55.20	55.20	22	6,182	0.36%
2019/10/08	2	58.50	1	58.10	58.10	1	6,080	0.02%
2019/10/07	0	0.00	2	59.05	58.70	-2	6,174	-0.03%
2019/10/04	6	59.13	0	0.00	58.20	6	6,210	0.10%
2019/10/03	0	0.00	1	57.90	57.50	-1	6,118	-0.02%
2019/09/27	7	57.80	2	57.95	57.80	5	6,240	0.08%
2019/09/26	1.1	59.27	3	59.80	59.40	-1.9	6,322	-0.03%
2019/09/25	15	59.87	3	59.90	59.60	12	6,379	0.19%
2019/09/24	1	60.60	2	59.20	59.20	-1	6,395	-0.02%
2019/09/23	4.1	61.79	5	61.18	61.30	-0.9	6,301	-0.01%
2019/09/20	41	62.52	56	62.63	60.80	-15	6,224	-0.24%
2019/09/19	14	60.70	16	60.33	61.60	-2	5,795	-0.03%
2019/09/17	2	57.70	0	0.00	58.20	2	5,619	0.04%
2019/09/16	0	0.00	2	57.50	57.60	-2	5,640	-0.04%
2019/09/12	2	58.80	1	59.40	58.20	1	5,644	0.02%
2019/09/11	0	0.00	3	58.67	58.70	-3	5,630	-0.05%
2019/09/10	4	58.05	2	58.00	58.00	2	5,584	0.04%
2019/09/09	7	59.16	5	58.16	58.00	2	5,544	0.04%
2019/09/06	27	59.11	31	58.08	59.00	-4	5,454	-0.07%
2019/09/05	2	58.05	3	57.80	58.00	-1	5,382	-0.02%
2019/09/04	3	56.83	6	56.82	57.10	-3	5,354	-0.06%
2019/09/02	18	57.29	18	56.86	57.40	0	5,441	0.00%
2019/08/30	25	57.44	23	57.58	56.80	2	5,419	0.04%
2019/08/29	9	56.37	6	56.87	57.00	3	5,340	0.06%
2019/08/28	16	55.10	16	55.72	55.50	0	5,235	0.00%
2019/08/27	1	54.80	8	54.80	54.30	-7	5,189	-0.13%
2019/08/26	19	55.05	8	54.73	53.90	11	5,174	0.21%
2019/08/23	17	56.70	18	56.89	56.90	-1	5,128	-0.02%
2019/08/22	24	56.78	23	57.02	56.40	1	5,109	0.02%
2019/08/21	24	57.32	27	57.38	57.20	-3	5,041	-0.06%
2019/08/20	25	59.84	12	58.98	58.10	13	4,947	0.26%
2019/08/19	2	54.10	2	56.10	56.10	0	4,697	0.00%
2019/08/16	6	54.95	3	54.10	54.10	3	4,616	0.06%
2019/08/15	1	52.80	4	51.90	52.80	-3	4,413	-0.07%
2019/08/14	1	53.00	1	54.10	52.40	0	4,405	0.00%
2019/08/13	2	53.80	1	54.50	53.50	1	4,355	0.02%
2019/08/12	2	55.90	1	56.90	55.30	1	4,337	0.02%
2019/08/08	1	55.10	1	55.50	55.70	0	4,286	0.00%
2019/08/07	1	55.60	26	54.26	54.00	-25	4,232	-0.59%
2019/08/06	28	54.65	0	0.00	55.00	28	4,193	0.67%
2019/08/05	1	56.50	0	0.00	56.60	1	4,101	0.02%
2019/07/31	0	0.00	1	62.30	62.90	-1	3,997	-0.03%
2019/07/30	3	60.77	10	61.51	60.40	-7	3,974	-0.18%
2019/07/29	3	62.40	0	0.00	63.40	3	3,861	0.08%
2019/07/26	0	0.00	3	62.37	63.50	-3	3,813	-0.08%
2019/07/25	22	62.50	17	61.82	61.50	5	3,734	0.13%
2019/07/24	9	59.60	8	59.15	60.70	1	3,387	0.03%
2019/07/23	1	56.00	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	56.10	0	0.00	56.10	1	3,287	0.03%
2019/07/19	0	0.00	1	54.20	54.00	-1	3,404	-0.03%
2019/07/18	22	55.22	18	54.03	53.20	4	3,432	0.12%
2019/07/17	1	55.20	2	55.10	56.00	-1	3,407	-0.03%
2019/07/16	0	0.00	1	55.00	55.40	-1	3,466	-0.03%
2019/07/15	1	55.90	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.30	0	0.00	56.40	1	3,660	0.03%
2019/07/11	19	57.07	20	57.09	56.80	-1	3,642	-0.03%
2019/07/10	1	54.40	0	0.00	55.30	1	3,519	0.03%
2019/07/09	2	53.20	9	53.22	54.00	-7	3,451	-0.20%
2019/07/08	1	52.70	1	52.80	52.20	0	3,411	0.00%
2019/07/05	0	0.00	1	54.00	54.50	-1	3,418	-0.03%
2019/07/04	0	0.00	1	53.00	53.70	-1	3,400	-0.03%
2019/07/03	4	52.85	4	52.98	51.10	0	3,368	0.00%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/06/28	0	0.00	2	48.20	48.30	-2	3,202	-0.06%
2019/06/27	11	48.51	0	0.00	48.60	11	3,217	0.34%
2019/06/26	1	48.40	0	0.00	48.45	1	3,205	0.03%
2019/06/25	8	49.69	7	49.54	48.35	1	3,182	0.03%
2019/06/24	0	0.00	19	48.75	49.75	-19	3,017	-0.63%
2019/06/21	12	48.76	3	48.18	47.35	9	2,962	0.30%
2019/06/20	1	48.35	1	48.40	48.40	0	2,927	0.00%
2019/06/19	0	0.00	2	47.30	47.75	-2	2,928	-0.07%
2019/06/18	2	46.50	0	0.00	46.50	2	2,944	0.07%
2019/06/17	2	46.93	2	46.80	46.80	0	2,986	0.00%
2019/06/14	4	46.89	3	46.93	46.85	1	3,038	0.03%
2019/06/13	1	47.50	2	47.05	47.05	-1	3,039	-0.03%
2019/06/12	2	48.23	2	48.05	48.00	0	3,022	0.00%
2019/06/11	1	46.50	6	48.60	48.55	-5	3,006	-0.17%
2019/06/05	1	44.30	3	44.20	44.00	-2	2,917	-0.07%
2019/06/04	1	44.35	1	43.70	43.70	0	2,933	0.00%
2019/06/03	1	43.35	2	44.38	44.45	-1	2,948	-0.03%
2019/05/31	1	44.35	0	0.00	43.90	1	2,969	0.03%
2019/05/30	1	43.85	10	43.60	44.20	-9	2,979	-0.30%
2019/05/29	4	42.59	3	43.37	43.50	1	3,005	0.03%
2019/05/28	0	0.00	1	42.50	42.80	-1	3,041	-0.03%
2019/05/27	0	0.00	5	40.85	41.25	-5	3,089	-0.16%
2019/05/24	1	41.90	1	42.30	41.75	0	3,106	0.00%
2019/05/23	3	43.23	2	42.35	42.35	1	3,106	0.03%
2019/05/22	1	44.00	0	0.00	44.15	1	3,132	0.03%
2019/05/21	3	43.00	0	0.00	43.15	3	3,483	0.09%
2019/05/20	3	44.35	0	0.00	43.90	3	3,605	0.08%
2019/05/17	5	45.23	3	44.35	44.35	2	3,633	0.06%
2019/05/16	3	45.67	2	46.65	45.45	1	3,627	0.03%
2019/05/15	0	0.00	1	46.40	46.65	-1	3,650	-0.03%
2019/05/14	1	45.35	2	45.50	45.50	-1	3,673	-0.03%
2019/05/13	2	46.15	1	45.50	45.85	1	3,687	0.03%
2019/05/10	2	47.10	0	0.00	46.90	2	3,692	0.05%
2019/05/09	5	47.18	1	47.00	46.65	4	3,687	0.11%
2019/05/06	0	0.00	55	49.71	49.95	-55	3,669	-1.50%
2019/05/03	0	0.00	3	50.23	51.40	-3	3,649	-0.08%
2019/05/02	5	51.54	4	51.40	50.70	1	3,654	0.03%
2019/04/30	0	0.00	3	50.37	50.90	-3	3,629	-0.08%
2019/04/29	11	51.05	7	49.69	49.55	4	3,696	0.11%
2019/04/26	0	0.00	4	50.05	50.50	-4	3,621	-0.11%
2019/04/25	59	50.25	13	50.44	50.60	46	3,583	1.28%
2019/04/24	8	49.01	4	48.60	48.60	4	3,463	0.12%
2019/04/23	2	48.28	3	48.43	47.85	-1	3,476	-0.03%
2019/04/22	9	49.96	5	49.73	49.05	4	3,485	0.11%
2019/04/19	9	49.46	6	49.25	49.80	3	3,458	0.09%
2019/04/18	0	0.00	1	48.30	47.75	-1	3,312	-0.03%
2019/04/17	0	0.00	4	47.35	47.15	-4	3,229	-0.12%
2019/04/16	2	47.00	3	47.12	47.05	-1	3,235	-0.03%
2019/04/15	7	46.59	6	46.39	47.15	1	3,240	0.03%
2019/04/12	1	46.40	4	46.05	45.80	-3	3,260	-0.09%
2019/04/11	4	47.84	11	47.01	46.65	-7	3,285	-0.21%
2019/04/10	7	47.57	1	47.15	47.40	6	3,284	0.18%
2019/04/09	12	47.25	8	46.75	46.70	4	3,271	0.12%
2019/04/08	0	45.75	0	0.00	45.85	0	3,231	0.00%
2019/04/03	2	45.90	0	0.00	45.60	2	3,397	0.06%
2019/04/02	3	45.87	2	45.75	45.80	1	3,448	0.03%
2019/04/01	1	44.75	0	0.00	44.45	1	3,397	0.03%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/25	0	0.00	1	44.40	44.10	-1	3,434	-0.03%
2019/03/21	7	45.92	1	45.95	45.80	6	3,419	0.18%
2019/03/20	3	46.97	2	46.45	46.25	1	3,405	0.03%
2019/03/19	5	45.65	8	45.87	46.40	-3	3,401	-0.09%
2019/03/18	3	44.85	3	45.10	44.85	0	3,357	0.00%
2019/03/14	1	44.95	1	44.15	44.00	0	3,365	0.00%
2019/03/13	3	44.55	0	0.00	44.65	3	3,399	0.09%
2019/03/11	2	44.35	1	43.85	43.75	1	3,458	0.03%
2019/03/08	0	0.00	1	43.35	43.80	-1	3,525	-0.03%
2019/03/07	1	43.90	3	44.23	43.90	-2	3,573	-0.06%
2019/03/06	0	0.00	1	44.05	44.20	-1	3,639	-0.03%
2019/03/05	5	45.21	1	44.90	44.85	4	3,708	0.11%
2019/03/04	5	45.05	2	45.13	44.90	3	3,854	0.08%
2019/02/27	0	0.00	5	46.52	45.95	-5	3,874	-0.13%
2019/02/26	8	49.34	8	48.70	48.00	0	3,834	0.00%
2019/02/25	0	0.00	1	47.45	47.85	-1	3,907	-0.03%
2019/02/22	3	48.40	2	48.53	48.00	1	3,955	0.03%
2019/02/21	1	48.60	5	47.67	48.65	-4	4,044	-0.10%
2019/02/20	23	50.35	30	50.06	48.30	-7	4,041	-0.17%
2019/02/19	12	46.55	8	47.84	48.85	4	3,713	0.11%
2019/02/18	1	44.30	1	44.55	44.45	0	3,564	0.00%
2019/02/15	4	44.05	1	43.30	43.30	3	3,522	0.09%
2019/02/14	1	44.00	1	43.90	43.70	0	3,512	0.00%
2019/02/13	6	42.95	1	42.90	43.00	5	3,482	0.14%
2019/02/12	1	43.15	0	0.00	43.35	1	3,456	0.03%
2019/02/11	1	43.60	0	0.00	43.70	1	3,445	0.03%
2019/01/30	0	0.00	3	43.17	43.00	-3	3,451	-0.09%
2019/01/29	0	0.00	4	43.45	43.35	-4	3,481	-0.11%
2019/01/28	3	44.52	1.1	44.31	44.40	1.9	3,505	0.05%
2019/01/25	4	43.98	0	0.00	44.10	4	3,574	0.11%
2019/01/24	1	44.05	2	43.78	43.65	-1	3,590	-0.03%
2019/01/23	2	43.50	4	43.18	43.15	-2	3,634	-0.06%
2019/01/22	2	43.40	7	43.76	43.35	-5	3,669	-0.14%
2019/01/21	2	43.78	2	43.33	44.50	0	3,757	0.00%
2019/01/18	1	42.90	1	42.20	42.20	0	3,761	0.00%
2019/01/17	1	43.65	2	42.75	42.25	-1	3,816	-0.03%
2019/01/16	1	43.15	2	43.13	43.00	-1	3,925	-0.03%
2019/01/15	3	43.02	1	43.35	43.20	2	3,927	0.05%
2019/01/14	3	42.95	3	42.82	43.30	0	3,847	0.00%
2019/01/11	3	42.62	1	41.95	41.75	2	3,839	0.05%
2019/01/10	0	0.00	8	41.78	41.60	-8	3,810	-0.21%
2019/01/09	3	41.78	1	41.80	42.00	2	3,830	0.05%
2019/01/08	1	41.40	2	40.75	41.10	-1	3,839	-0.03%
2019/01/07	4	40.33	0	0.00	40.10	4	3,844	0.10%
2019/01/04	0	0.00	5	39.38	39.10	-5	3,894	-0.13%
2019/01/03	2	40.95	0	0.00	40.65	2	3,914	0.05%
2019/01/02	6	43.41	1	42.55	42.60	5	3,940	0.13%
2018/12/28	7	42.32	3	42.43	42.30	4	3,955	0.10%
2018/12/27	2	42.30	2	41.73	41.40	0	4,015	0.00%
2018/12/26	3	44.37	2	41.00	41.00	1	4,045	0.02%
2018/12/25	2	41.75	2	42.25	42.25	0	3,913	0.00%
2018/12/24	1	40.40	4	40.65	41.20	-3	3,875	-0.08%
2018/12/21	1	39.50	1	39.05	39.10	0	3,897	0.00%
2018/12/20	0	0.00	1	39.90	40.30	-1	3,893	-0.03%
2018/12/19	0	0.00	3	40.22	40.15	-3	3,897	-0.08%
2018/12/18	2	40.50	1	40.95	40.30	1	3,914	0.03%
2018/12/17	5	41.27	2	41.48	41.45	3	4,058	0.07%
2018/12/14	1	40.60	0	0.00	40.45	1	4,155	0.02%
2018/12/13	1	41.70	1	41.00	40.60	0	4,160	0.00%
2018/12/11	2	39.60	3	39.90	40.65	-1	4,169	-0.02%
2018/12/10	0	0.00	3	39.45	38.75	-3	4,183	-0.07%
2018/12/06	1	41.30	2	39.25	39.50	-1	4,326	-0.02%
2018/12/05	3	40.70	11	40.50	40.85	-8	4,361	-0.18%
2018/12/04	8	41.91	1	42.10	41.80	7	4,542	0.15%
2018/12/03	2	42.18	6	42.10	42.00	-4	4,711	-0.08%
2018/11/30	3	41.67	8	41.00	40.90	-5	4,696	-0.11%
2018/11/29	22	41.66	23	41.18	41.00	-1	4,804	-0.02%
2018/11/28	10	40.01	28	39.22	40.15	-18	5,009	-0.36%
2018/11/27	38	38.28	4	38.44	39.10	34	5,358	0.63%
2018/11/26	5	36.90	8	37.11	37.00	-3	5,392	-0.06%
2018/11/23	2	35.78	7	36.00	36.00	-5	5,385	-0.09%
2018/11/22	21	36.95	20	36.94	36.10	1	5,414	0.02%
2018/11/21	6	36.06	5	35.96	36.95	1	5,308	0.02%
2018/11/20	17	36.56	6	36.19	36.25	11	5,245	0.21%
2018/11/16	2	34.35	3	33.80	33.90	-1	5,164	-0.02%
2018/11/15	0	0.00	2	32.00	33.25	-2	5,152	-0.04%
2018/11/13	1	32.65	1	31.75	32.90	0	5,203	0.00%
2018/11/09	2	33.28	3	32.72	33.40	-1	5,285	-0.02%
2018/11/08	3	33.95	2	33.93	33.20	1	5,324	0.02%
2018/11/07	0	0.00	3	33.10	33.40	-3	5,364	-0.06%
2018/11/06	2	33.28	0	0.00	32.00	2	5,405	0.04%
2018/11/05	1	33.60	4	33.14	33.70	-3	5,394	-0.06%
2018/11/02	7	33.60	8	33.79	33.75	-1	5,406	-0.02%
2018/11/01	3	32.70	4	32.73	32.80	-1	5,375	-0.02%
2018/10/31	66	31.23	119	31.89	32.00	-53	5,331	-0.99%	大賣/
2018/10/30	54	30.21	4	29.20	30.40	50	5,274	0.95%
2018/10/29	3	30.20	0	0.00	29.60	3	5,226	0.06%
2018/10/26	3	31.63	0	0.00	29.80	3	5,098	0.06%
2018/10/25	4	32.95	3	33.20	32.40	1	5,023	0.02%
2018/10/24	4	37.15	4	37.26	36.00	0	5,014	0.00%
2018/10/23	9	39.33	3	39.02	39.00	6	4,968	0.12%
2018/10/22	1	41.00	3	40.88	41.10	-2	4,950	-0.04%
2018/10/19	3	40.08	2	40.20	40.80	1	4,962	0.02%
2018/10/18	5	41.92	7	41.99	42.30	-2	4,942	-0.04%
2018/10/17	10	41.55	5	41.95	41.65	5	4,936	0.10%
2018/10/16	0	0.00	2	41.25	41.40	-2	4,941	-0.04%
2018/10/15	4	40.60	6	40.77	40.65	-2	5,011	-0.04%
2018/10/12	27	38.70	32	39.01	39.60	-5	5,006	-0.10%
2018/10/11	8	38.86	4	39.31	38.70	4	4,972	0.08%
2018/10/09	11	44.24	7	44.42	43.00	4	4,970	0.08%
2018/10/08	4	45.51	4	46.01	45.70	0	4,961	0.00%
2018/10/05	2	48.70	1	49.50	45.00	1	5,005	0.02%
2018/10/04	1	49.70	0	0.00	48.65	1	4,925	0.02%
2018/10/03	3	52.07	1	53.00	50.50	2	4,879	0.04%
2018/10/02	0.1	53.50	2	53.60	53.20	-1.9	4,850	-0.04%
2018/09/27	0	0.00	2	56.30	55.20	-2	4,844	-0.04%
2018/09/26	2	57.50	4	57.40	56.90	-2	4,878	-0.04%
2018/09/25	12	57.91	11	57.43	57.90	1	4,866	0.02%
2018/09/21	3	57.97	1	58.30	58.50	2	4,855	0.04%
2018/09/20	1	60.30	1	60.40	60.20	0	4,731	0.00%
2018/09/14	3	66.10	4	65.38	65.60	-1	4,546	-0.02%
2018/09/13	0	0.00	1	64.50	64.30	-1	4,525	-0.02%
2018/09/12	1	65.70	0	0.00	64.70	1	4,494	0.02%
2018/09/11	0	0.00	1	69.10	68.40	-1	4,384	-0.02%
2018/09/10	1	69.10	4	69.00	70.50	-3	4,312	-0.07%
2018/09/07	3	70.00	4	69.20	69.90	-1	4,199	-0.02%
2018/09/06	5	67.90	5	67.90	67.80	0	3,989	0.00%
2018/09/05	1	69.60	1	68.70	68.50	0	3,943	0.00%
2018/09/04	19	70.45	18	69.95	67.50	1	3,797	0.03%
2018/09/03	30	72.91	25	71.49	69.50	5	3,528	0.14%
2018/08/28	0	0.00	1	62.30	62.00	-1	2,993	-0.03%
2018/08/21	2	62.50	2	62.50	63.00	0	2,969	0.00%
2018/08/20	1	62.80	2	62.50	63.00	-1	2,982	-0.03%
2018/08/17	0	0.00	6	62.32	62.00	-6	3,034	-0.20%
2018/08/09	2	59.00	2	59.30	59.10	0	2,820	0.00%
2018/08/08	7	61.14	0	0.00	61.50	7	2,780	0.25%
2018/08/07	0	0.00	5	59.10	58.90	-5	2,726	-0.18%
2018/08/06	0	0.00	1	60.00	59.50	-1	2,733	-0.04%
2018/08/03	1	59.50	0	0.00	58.90	1	2,777	0.04%
2018/07/31	2	60.60	3	60.10	60.00	-1	2,849	-0.04%
2018/07/30	5	62.86	1	63.60	61.80	4	2,872	0.14%
2018/07/27	1	64.80	0	0.00	65.00	1	2,852	0.04%
2018/07/25	1	67.10	1	65.50	65.00	0	3,045	0.00%
2018/07/23	2	66.10	0	0.00	66.70	2	3,327	0.06%
2018/07/20	0	0.00	1	66.00	67.30	-1	3,361	-0.03%
2018/07/16	0	0.00	2	67.50	66.90	-2	3,442	-0.06%
2018/07/13	1	65.60	3	65.17	67.10	-2	3,460	-0.06%
2018/07/11	0	0.00	1	63.40	63.40	-1	3,414	-0.03%
2018/07/10	1	61.40	2	62.25	63.40	-1	3,429	-0.03%
2018/07/09	0	0.00	2	62.10	61.00	-2	3,434	-0.06%
2018/07/06	0	0.00	2	62.20	61.60	-2	3,455	-0.06%
2018/07/04	2	61.10	2	62.00	62.90	0	3,656	0.00%
2018/07/03	1	61.10	2	61.30	60.10	-1	3,597	-0.03%
2018/06/29	1	59.60	0	0.00	59.80	1	3,624	0.03%
2018/06/27	2	61.30	0	0.00	61.00	2	3,620	0.06%
2018/06/26	2	60.20	2	61.35	62.20	0	3,638	0.00%
2018/06/20	1	60.50	0	0.00	60.40	1	3,866	0.03%
2018/06/15	1	63.00	2	62.00	62.70	-1	4,054	-0.02%
2018/06/14	0.2	61.80	1	61.70	61.80	-0.8	4,076	-0.02%
2018/06/13	1	63.00	0	0.00	62.00	1	4,232	0.02%
2018/06/11	0	0.00	2	63.00	62.50	-2	4,307	-0.05%
2018/06/08	0	0.00	2	63.75	63.50	-2	4,410	-0.05%
2018/06/07	2	65.50	0	0.00	64.20	2	4,605	0.04%
2018/06/06	1	64.30	0	0.00	64.00	1	4,744	0.02%
2018/06/05	2	64.60	1	66.30	64.60	1	4,821	0.02%
2018/06/01	2	62.65	2	64.45	64.30	0	5,148	0.00%
2018/05/31	1	63.10	1	63.40	63.40	0	5,726	0.00%
2018/05/30	1	62.50	1	62.50	62.30	0	6,196	0.00%
2018/05/29	0	0.00	3	63.93	63.80	-3	6,348	-0.05%
2018/05/28	1	64.20	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	66.10	6	66.75	66.10	-5	6,506	-0.08%
2018/05/22	0.2	62.30	1	63.20	62.80	-0.8	6,739	-0.01%
2018/05/21	3	63.00	2	63.05	63.00	1	6,948	0.01%
2018/05/18	1	62.50	0	0.00	62.50	1	7,111	0.01%
2018/05/17	2	65.10	2	65.80	64.50	0	7,297	0.00%
2018/05/16	0	0.00	2	65.60	66.00	-2	7,551	-0.03%
2018/05/15	0	0.00	1	66.50	65.90	-1	7,680	-0.01%
2018/05/14	4	66.60	34	65.99	66.50	-30	7,920	-0.38%
2018/05/10	4	66.90	4	66.40	67.50	0	8,198	0.00%
2018/05/09	4	66.13	79	66.00	66.30	-75	8,402	-0.89%
2018/05/08	6	66.62	7	66.96	67.40	-1	8,699	-0.01%
2018/05/07	1	68.20	9	68.86	68.10	-8	8,877	-0.09%
2018/05/04	1	67.10	0	0.00	66.50	1	9,589	0.01%
2018/05/03	6	66.50	6	66.73	68.40	0	10,151	0.00%
2018/05/02	9	67.87	3	67.43	66.60	6	10,875	0.06%
2018/04/30	13	64.37	19	67.57	67.00	-6	11,082	-0.05%
2018/04/27	4	59.48	7	59.41	62.00	-3	10,952	-0.03%
2018/04/26	1	60.50	1	59.70	59.70	0	10,891	0.00%
2018/04/25	19	60.53	18	60.98	60.00	1	10,922	0.01%
2018/04/24	2	66.55	0	0.00	65.10	2	10,906	0.02%
2018/04/20	1	67.50	0	0.00	67.10	1	11,109	0.01%
2018/04/19	5	68.30	7	67.93	68.80	-2	11,216	-0.02%
2018/04/18	3	65.07	0	0.00	65.20	3	11,206	0.03%
2018/04/17	1	66.30	1	66.40	66.40	0	11,212	0.00%
2018/04/11	2	68.05	6	64.90	65.70	-4	11,398	-0.04%
2018/04/10	0	0.00	17	71.06	70.00	-17	11,276	-0.15%
2018/04/03	1	70.00	0	0.00	70.10	1	11,266	0.01%
2018/04/02	1	69.70	2	70.30	70.00	-1	11,248	-0.01%
2018/03/29	3	69.13	0	0.00	69.40	3	11,386	0.03%
2018/03/28	3	69.00	1	69.50	69.30	2	11,411	0.02%
2018/03/27	22	71.48	23	70.99	70.90	-1	11,389	-0.01%
2018/03/26	7	71.21	2	70.20	69.50	5	11,401	0.04%
2018/03/23	5	69.94	10	70.12	71.00	-5	11,432	-0.04%
2018/03/22	10	72.98	1	72.00	72.00	9	11,569	0.08%
2018/03/21	87	75.47	11	75.22	73.50	76	11,517	0.66%
2018/03/20	16	74.28	2	74.40	74.00	14	11,444	0.12%
2018/03/19	8	73.98	14	74.27	73.80	-6	11,444	-0.05%
2018/03/16	14	71.93	7	72.26	71.70	7	11,405	0.06%
2018/03/15	2	72.70	3	73.00	73.00	-1	11,464	-0.01%
2018/03/14	1	72.40	10	72.30	72.60	-9	11,486	-0.08%
2018/03/13	11	71.55	10	71.33	73.20	1	11,526	0.01%
2018/03/12	12	71.07	7	70.04	69.10	5	11,502	0.04%
2018/03/09	3	72.43	12	72.02	71.00	-9	11,640	-0.08%
2018/03/08	16	76.09	29	75.21	74.60	-13	11,780	-0.11%
2018/03/07	4	74.85	9	76.13	73.80	-5	11,676	-0.04%
2018/03/06	55	78.48	47.3	77.82	77.50	7.7	11,716	0.07%
2018/03/05	6	73.13	10	73.88	75.40	-4	11,460	-0.03%
2018/03/02	9	67.93	9	68.06	68.60	0	11,349	0.00%
2018/03/01	5	66.78	1	66.70	66.70	4	11,392	0.04%
2018/02/27	6	67.32	7	66.61	67.90	-1	11,572	-0.01%
2018/02/26	15	66.66	4	67.80	66.20	11	11,445	0.10%
2018/02/23	6	70.13	1	69.79	68.60	5	11,346	0.04%
2018/02/22	6	69.10	9	69.29	68.80	-3	11,322	-0.03%
2018/02/21	18	70.53	2	70.00	71.10	16	11,333	0.14%
2018/02/12	7	67.26	1	66.10	66.20	6	11,211	0.05%
2018/02/09	1	70.40	7	67.99	68.20	-6	11,239	-0.05%
2018/02/08	6	72.77	3	69.10	69.10	3	11,150	0.03%
2018/02/07	5	72.02	2	71.50	74.90	3	10,986	0.03%
2018/02/06	14	68.06	0	0.00	68.10	14	10,953	0.13%
2018/02/05	6	73.85	6	74.25	74.00	0	10,852	0.00%
2018/02/02	2	79.35	4	78.25	78.10	-2	10,763	-0.02%
2018/02/01	2	80.45	0	0.00	77.90	2	10,709	0.02%
2018/01/31	1	78.80	7	79.79	81.80	-6	10,660	-0.06%
2018/01/30	7	80.91	15	80.97	79.80	-8	10,623	-0.08%
2018/01/29	28	80.73	16.2	81.80	82.80	11.8	10,536	0.11%
2018/01/26	11	72.83	26	72.77	75.90	-15	9,824	-0.15%
2018/01/25	51	71.15	4	71.60	69.00	47	9,269	0.51%
2018/01/24	3	65.87	19	67.48	68.30	-16	8,504	-0.19%
2018/01/23	10	62.10	4	62.85	62.10	6	8,168	0.07%
2018/01/22	5	61.80	12	62.88	63.50	-7	8,143	-0.09%
2018/01/19	2	62.00	1	62.40	61.70	1	8,102	0.01%
2018/01/18	5	64.00	1	64.60	63.50	4	8,028	0.05%
2018/01/17	1	62.60	1	64.00	62.70	0	7,988	0.00%
2018/01/16	1	62.00	5	62.82	63.50	-4	7,915	-0.05%
2018/01/15	7	60.47	22	60.17	60.80	-15	7,863	-0.19%
2018/01/12	0	56.90	3	56.60	57.20	-3	7,865	-0.04%
2018/01/11	9	55.16	0	0.00	54.70	9	7,853	0.11%
2018/01/10	2	56.65	0	0.00	56.00	2	7,798	0.03%
2018/01/09	16	58.43	4	61.20	58.30	12	7,737	0.16%
2018/01/08	1	57.00	1	58.00	60.00	0	7,653	0.00%
2018/01/05	0	0.00	22	58.65	58.50	-22	7,547	-0.29%
2018/01/03	0	60.00	1	59.40	60.30	-1	7,503	-0.01%
2018/01/02	1	56.30	1	56.90	57.30	0	7,443	0.00%