智易 (3596)-新光-桃園券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.5
漲幅
+0.91%
成交量
4,244張
產業
上市通信網路類股
882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

智易 (3596)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/05/31	3	166.35	2	167.00	167.00	1	2,622	0.04%
2024/05/30	1	166.00	0	0.00	165.50	1	2,582	0.04%
2024/05/29	2	165.50	0	166.00	165.50	2	2,578	0.08%
2024/05/27	0	0.00	2	166.50	163.50	-2	2,605	-0.08%
2024/05/24	0	0.00	1	164.00	163.50	-1	2,605	-0.04%
2024/05/23	0	165.00	1	164.00	162.50	-1	2,605	-0.04%
2024/05/22	1	163.01	1	164.00	165.00	0	2,601	0.00%
2024/05/20	3.1	157.88	6	159.50	157.50	-2.9	2,529	-0.12%
2024/05/17	8	157.44	8	159.75	156.50	0	2,439	0.00%
2024/05/16	7	158.07	3	158.00	157.00	4	2,405	0.17%
2024/05/15	1	157.97	1	158.00	157.00	0	2,395	0.00%
2024/05/14	3	156.16	0	157.00	155.50	3	2,381	0.13%
2024/05/10	2	157.25	0	0.00	158.00	2	2,349	0.09%
2024/05/09	2	160.25	1	157.50	157.00	1	2,323	0.04%
2024/05/08	1.2	160.25	0.1	162.50	160.50	1.1	2,278	0.05%
2024/05/07	5.2	164.44	1.1	162.68	161.00	4.1	2,231	0.18%
2024/05/06	1	172.50	0	0.00	172.00	1	2,141	0.05%
2024/05/02	0	172.43	1	172.00	171.00	-1	2,113	-0.05%
2024/04/30	1	174.00	0.1	177.00	173.00	0.9	2,103	0.04%
2024/04/29	2	172.00	0.1	172.50	172.00	1.9	2,091	0.09%
2024/04/25	1.1	171.55	0	0.00	170.50	1.1	2,119	0.05%
2024/04/24	2	174.51	0	0.00	176.00	2	2,134	0.10%
2024/04/23	0	173.25	0	0.00	171.50	0	2,161	0.00%
2024/04/22	1.1	176.50	1	178.00	174.00	0.1	2,163	0.00%
2024/04/19	1	175.50	0	0.00	174.50	1	2,159	0.05%
2024/04/18	0	176.50	0	0.00	177.00	0	2,143	0.00%
2024/04/16	3	177.67	2	179.51	177.50	1	2,135	0.05%
2024/04/15	0	183.00	2	181.25	182.00	-2	2,120	-0.09%
2024/04/12	1.1	184.50	0	0.00	184.50	1.1	2,115	0.05%
2024/04/09	0.5	191.50	0	0.00	190.00	0.5	2,127	0.02%
2024/04/08	4	190.25	1	191.00	191.50	3	2,153	0.14%
2024/04/03	0	0.00	1	190.50	192.50	-1	2,143	-0.05%
2024/04/02	1	197.00	1	196.01	195.00	0	2,141	0.00%
2024/04/01	1.1	196.82	7.1	194.30	195.50	-6	2,147	-0.28%
2024/03/29	3.1	188.61	3	189.00	191.50	0.1	2,134	0.00%
2024/03/28	3	193.83	5	194.60	191.50	-2	2,067	-0.10%
2024/03/27	2	188.47	0.3	187.09	190.50	1.7	2,029	0.08%
2024/03/26	2.4	190.54	2	188.99	189.00	0.4	2,015	0.02%
2024/03/25	9.5	194.80	7	192.79	193.50	2.5	2,018	0.12%
2024/03/22	4	199.12	1	199.50	199.00	3	2,007	0.15%
2024/03/21	4	197.75	2.1	199.45	199.00	1.9	2,010	0.09%
2024/03/20	1.1	197.00	6.1	202.34	199.00	-5	1,991	-0.25%
2024/03/19	1	194.50	5.2	193.84	195.00	-4.2	2,059	-0.20%
2024/03/18	5.1	188.07	5.1	191.92	187.50	0	2,140	0.00%
2024/03/15	5	186.20	4	187.00	188.00	1	2,162	0.05%
2024/03/14	4	190.87	8.2	189.60	189.50	-4.2	2,151	-0.19%
2024/03/13	0	0.00	4.5	185.16	186.50	-4.5	2,066	-0.22%
2024/03/12	0	0.00	1	174.00	177.00	-1	2,015	-0.05%
2024/03/11	0	171.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	3	174.50	3	175.17	171.50	0	1,994	0.00%
2024/03/07	2.1	178.92	3	176.22	175.50	-1	1,982	-0.05%
2024/03/06	3	180.83	0	0.00	180.00	3	1,960	0.15%
2024/03/05	20	181.73	39.1	183.63	184.00	-19	1,973	-0.96%
2024/03/04	17	181.15	16	180.06	181.00	1	1,959	0.05%
2024/03/01	2.1	181.19	2	179.00	178.50	0.1	1,956	0.00%
2024/02/29	1	182.00	1.2	182.92	184.00	-0.2	1,947	-0.01%
2024/02/27	19.2	180.51	2.1	181.27	180.00	17.2	1,925	0.89%
2024/02/26	13.1	180.11	26.2	178.57	180.00	-13.1	1,891	-0.69%
2024/02/23	5	184.50	5.5	184.29	183.50	-0.5	1,870	-0.02%
2024/02/22	16	173.09	6.2	175.67	178.50	9.8	1,788	0.55%
2024/02/21	15.5	168.88	17	167.15	168.50	-1.6	1,726	-0.09%
2024/02/20	4.1	171.37	3	171.00	171.50	1.1	1,715	0.06%
2024/02/19	16	169.13	14	168.50	169.00	2	1,715	0.12%
2024/02/16	9.4	170.16	0	0.00	169.00	9.4	1,736	0.54%
2024/02/15	1.2	172.00	0.1	172.00	172.50	1.2	1,759	0.07%
2024/02/05	0	0.00	2	174.25	173.00	-2	1,761	-0.11%
2024/02/02	1	175.50	2.1	175.48	175.50	-1.1	1,771	-0.06%
2024/02/01	0.1	171.00	0	0.00	175.00	0.1	1,784	0.00%
2024/01/31	0.1	173.50	0	0.00	173.00	0.1	1,801	0.00%
2024/01/30	0.1	172.66	0.1	173.00	173.50	0	1,834	0.00%
2024/01/29	0.2	172.00	2	172.00	173.00	-1.9	1,868	-0.10%
2024/01/26	3.4	170.92	0	0.00	170.50	3.4	1,935	0.17%
2024/01/25	2	175.00	0	0.00	175.00	2	1,974	0.10%
2024/01/24	0	175.25	0	0.00	174.00	0	2,027	0.00%
2024/01/23	2.3	178.28	7.1	178.99	178.00	-4.8	2,045	-0.24%
2024/01/22	5	174.70	1	172.50	175.50	4	2,034	0.20%
2024/01/19	1.1	172.14	2	172.00	172.00	-0.9	2,027	-0.04%
2024/01/17	0	0.00	4	174.75	173.50	-4	2,004	-0.20%
2024/01/16	0.1	171.50	0	0.00	172.50	0.1	1,991	0.01%
2024/01/15	2	170.00	1.1	171.98	171.50	1	1,989	0.05%
2024/01/11	0.3	167.35	0	0.00	168.00	0.3	2,022	0.01%
2024/01/10	1.1	167.45	2	166.75	167.50	-0.9	2,055	-0.04%
2024/01/09	0.1	167.96	0	0.00	167.50	0.1	2,061	0.00%
2024/01/05	0.1	169.50	0	0.00	168.00	0.1	2,095	0.00%
2024/01/04	0	0.00	3	170.00	169.50	-3	2,102	-0.14%
2024/01/03	3	169.83	0	0.00	169.00	3	2,137	0.14%
2024/01/02	0.1	168.00	0	0.00	170.50	0.1	2,150	0.00%
2023/12/29	0.4	170.57	0	0.00	170.50	0.4	2,205	0.02%
2023/12/26	2	168.75	2	169.50	170.50	0	2,256	0.00%
2023/12/25	3	170.17	2	171.00	169.50	1	2,263	0.04%
2023/12/22	4	172.50	1	172.00	172.00	3	2,339	0.13%
2023/12/21	1	175.50	1	175.00	174.50	0	2,338	0.00%
2023/12/20	1.3	177.13	3.1	175.03	175.00	-1.8	2,353	-0.08%
2023/12/19	2	176.25	3	176.17	175.50	-1	2,406	-0.04%
2023/12/18	3.1	180.46	2	176.75	176.50	1.1	2,516	0.04%
2023/12/15	2.6	184.25	4	182.37	181.50	-1.5	2,540	-0.06%
2023/12/14	32	190.67	28	189.39	189.50	4	2,566	0.16%
2023/12/13	7	182.14	7.3	186.24	188.50	-0.3	2,431	-0.01%
2023/12/12	7	172.50	3.5	170.85	171.50	3.5	2,365	0.15%
2023/12/11	1	168.02	1	169.00	168.50	0	2,391	0.00%
2023/12/08	1	165.00	0	0.00	166.00	1	2,408	0.04%
2023/12/07	17	168.00	19	164.68	164.50	-2	2,455	-0.08%
2023/12/06	1	163.00	0	0.00	163.50	1	2,547	0.04%
2023/12/05	0	0.00	1	163.00	164.00	-1	2,615	-0.04%
2023/12/04	0.3	164.33	0	0.00	164.00	0.3	2,716	0.01%
2023/12/01	0	0.00	0	163.50	163.00	0	2,842	0.00%
2023/11/30	1.1	160.64	1	162.00	163.50	0.1	2,887	0.00%
2023/11/29	0.1	163.50	0	0.00	163.50	0.1	2,877	0.00%
2023/11/27	2.1	162.29	0	0.00	161.50	2.1	2,940	0.07%
2023/11/24	1	165.50	0	0.00	166.00	1	2,946	0.03%
2023/11/22	2.1	167.00	1	168.50	168.50	1.1	3,015	0.03%
2023/11/17	0.1	168.00	0	169.00	168.00	0	3,263	0.00%
2023/11/16	0	0.00	2.4	171.00	171.00	-2.4	3,417	-0.07%
2023/11/15	0	0.00	3	171.83	167.50	-3	3,478	-0.09%
2023/11/14	2	170.00	4.2	169.98	169.50	-2.2	3,491	-0.06%
2023/11/10	1	166.50	2	164.75	164.00	-1	3,512	-0.03%
2023/11/08	0	0.00	1	167.50	167.50	-1	3,563	-0.03%
2023/11/07	1	165.50	6	165.25	166.00	-5	3,615	-0.14%
2023/11/06	2	167.00	0	0.00	166.00	2	3,667	0.05%
2023/11/03	2.1	162.09	3.2	162.89	167.00	-1.2	3,740	-0.03%
2023/11/02	2	159.25	2	158.00	159.00	0	3,817	0.00%
2023/11/01	0.2	148.74	0.9	148.33	152.00	-0.7	3,830	-0.02%
2023/10/31	0	159.50	0	0.00	154.00	0	3,874	0.00%
2023/10/27	0.2	155.67	0	0.00	154.50	0.2	4,199	0.00%
2023/10/26	0	0.00	1	156.00	155.00	-1	4,493	-0.02%
2023/10/24	1	156.00	0	158.50	158.50	1	4,582	0.02%
2023/10/23	1	157.00	1	156.50	156.50	0	4,615	0.00%
2023/10/20	0.1	154.76	1	157.50	157.50	-0.9	4,718	-0.02%
2023/10/19	0.1	158.00	0	159.50	159.50	0	4,813	0.00%
2023/10/18	0.1	159.50	0	0.00	159.50	0.1	4,820	0.00%
2023/10/17	0	0.00	4	163.50	161.00	-4	4,816	-0.08%
2023/10/16	0	161.00	0	161.00	161.50	0	4,836	0.00%
2023/10/13	3.1	165.20	0	168.50	164.50	3.1	4,888	0.06%
2023/10/12	1.1	163.56	1	164.50	165.00	0.1	4,916	0.00%
2023/10/11	19.1	167.47	18.3	164.70	163.50	0.8	4,934	0.02%
2023/10/06	0.2	165.00	1	164.00	164.00	-0.8	4,955	-0.02%
2023/10/05	2.6	165.96	1.2	168.91	163.00	1.5	4,985	0.03%
2023/10/04	1.2	161.43	3.2	162.09	163.00	-2	4,995	-0.04%
2023/10/03	4.1	160.28	0	165.00	160.50	4.1	5,086	0.08%
2023/10/02	0.1	164.00	0.2	164.50	164.50	-0.1	5,150	0.00%
2023/09/28	0.1	159.00	2	160.24	161.50	-2	5,172	-0.04%
2023/09/27	5.3	160.74	5.1	160.69	160.50	0.2	5,183	0.00%
2023/09/26	1	165.00	0	0.00	166.00	1	5,112	0.02%
2023/09/25	1	166.47	5	167.50	165.50	-4	5,163	-0.08%
2023/09/22	8.1	164.37	2.3	163.66	164.50	5.7	5,142	0.11%
2023/09/21	6.2	165.71	10.3	167.51	165.50	-4.1	5,142	-0.08%
2023/09/20	5.2	178.65	6	177.67	175.50	-0.8	5,205	-0.02%
2023/09/19	3	180.17	4	180.75	180.00	-1	5,170	-0.02%
2023/09/18	6	175.25	0	0.00	176.00	6	5,120	0.12%
2023/09/15	3	177.67	4	177.13	177.50	-1	5,102	-0.02%
2023/09/14	4	172.63	4	175.63	176.50	0	5,055	0.00%
2023/09/13	2.1	167.24	0	0.00	167.50	2.1	4,996	0.04%
2023/09/12	2	166.50	3	165.67	168.00	-1	5,025	-0.02%
2023/09/11	8	168.06	9.1	168.55	167.50	-1.1	4,980	-0.02%
2023/09/08	2	158.75	2	162.00	164.00	0	4,875	0.00%
2023/09/07	4	160.63	3	162.33	162.00	1	4,830	0.02%
2023/09/06	23	157.57	25.7	158.19	158.00	-2.7	4,748	-0.06%
2023/09/05	3	151.50	9.5	150.19	151.00	-6.5	4,651	-0.14%
2023/09/04	0.1	147.50	1.2	146.13	147.50	-1	4,679	-0.02%
2023/09/01	0.2	144.50	5	148.50	145.00	-4.8	4,695	-0.10%
2023/08/31	0	0.00	1.1	149.00	148.50	-1.1	4,661	-0.02%
2023/08/30	1	146.50	0	0.00	147.00	1	4,661	0.02%
2023/08/29	1	148.00	1	146.50	148.00	0	4,655	0.00%
2023/08/28	0.2	143.25	0	0.00	143.00	0.2	4,629	0.00%
2023/08/25	4.2	146.41	4	146.38	145.50	0.2	4,620	0.00%
2023/08/24	10	148.59	5	147.40	145.00	5	4,584	0.11%
2023/08/23	5.4	147.88	8.2	147.25	148.50	-2.8	4,480	-0.06%
2023/08/22	13.7	145.24	19	144.32	144.00	-5.3	4,426	-0.12%
2023/08/21	11	142.59	4	143.00	143.00	7	4,286	0.16%
2023/08/18	5	139.80	3	138.17	138.00	2	4,253	0.05%
2023/08/17	7	138.21	6	138.92	139.50	1	4,252	0.02%
2023/08/16	0	0.00	4.1	137.24	138.00	-4.1	4,240	-0.10%
2023/08/15	1	134.50	0	0.00	137.00	1	4,245	0.02%
2023/08/14	0.1	134.08	1	132.50	133.00	-0.9	4,252	-0.02%
2023/08/11	6	134.42	5	136.00	135.00	1	4,237	0.02%
2023/08/10	0	0.00	1	137.50	137.00	-1	4,205	-0.02%
2023/08/09	9	139.67	7	139.71	138.00	2	4,138	0.05%
2023/08/08	9	139.67	2	137.75	138.00	7	4,068	0.17%
2023/08/07	2	135.75	1	132.12	135.50	1	3,988	0.02%
2023/08/04	1	132.56	3.6	133.09	133.50	-2.5	3,964	-0.06%
2023/08/02	88	134.99	109	131.58	132.00	-21	3,936	-0.53%	大賣/
2023/08/01	14.2	133.31	6.4	134.61	130.50	7.8	3,828	0.20%
2023/07/31	2.1	143.48	13.7	142.26	145.00	-11.6	3,727	-0.31%
2023/07/28	4	130.88	7	131.14	132.00	-3	3,429	-0.09%
2023/07/27	2	127.75	1	129.00	127.50	1	3,368	0.03%
2023/07/26	5	128.70	6	128.92	128.00	-1	3,315	-0.03%
2023/07/25	9.1	129.65	4	128.50	128.50	5.1	3,276	0.16%
2023/07/24	6	132.58	6	133.33	134.50	0	3,178	0.00%
2023/07/21	15	126.50	0.4	126.00	127.50	14.7	3,064	0.48%
2023/07/20	0	0.00	1	127.00	126.00	-1	3,056	-0.03%
2023/07/19	2	126.75	1	126.50	126.50	1	3,027	0.03%
2023/07/18	3	129.17	1	127.50	130.00	2	3,011	0.07%
2023/07/17	0	0.00	2	130.50	131.00	-2	2,952	-0.07%
2023/07/14	0	126.50	0	0.00	126.50	0	2,900	0.00%
2023/07/13	6	128.75	4	128.00	126.00	2	2,876	0.07%
2023/07/12	5	132.50	6	132.50	132.00	-1	2,806	-0.04%
2023/07/11	7	134.36	3	134.50	135.00	4	2,748	0.15%
2023/07/10	1	133.48	2.2	132.23	132.00	-1.1	2,668	-0.04%
2023/07/07	9	129.39	6	128.58	127.50	3	2,560	0.12%
2023/07/06	3	128.51	1	128.50	130.00	2	2,475	0.08%
2023/07/05	1.1	127.98	1	128.00	127.50	0.1	2,426	0.00%
2023/07/04	0.3	126.30	0	0.00	127.00	0.3	2,386	0.01%
2023/07/03	3.4	126.14	63.1	125.76	127.00	-59.8	2,356	-2.54%
2023/06/30	0.2	123.17	0	0.00	123.00	0.2	2,288	0.01%
2023/06/29	2.1	121.62	2	121.00	122.00	0.1	2,295	0.00%
2023/06/28	63	124.60	10	123.65	122.50	53	2,209	2.40%
2023/06/27	0	0.00	5	119.50	120.00	-5	2,020	-0.25%
2023/06/26	0	0.00	3	119.00	118.00	-3	1,991	-0.15%
2023/06/20	1	119.00	0	0.00	118.00	1	1,984	0.05%
2023/06/19	2	119.00	0.1	118.00	119.00	1.9	1,963	0.10%
2023/06/16	3.4	117.67	1	117.50	117.50	2.4	1,934	0.12%
2023/06/15	0	0.00	1.1	116.50	116.50	-1.1	1,866	-0.06%
2023/06/14	0.1	117.50	0	0.00	117.50	0.1	1,854	0.01%
2023/06/13	1	118.00	4	118.75	118.00	-3	1,864	-0.16%
2023/06/12	0	0.00	0.2	116.50	118.00	-0.2	1,857	-0.01%
2023/06/09	1.2	117.08	1	117.50	117.50	0.2	1,852	0.01%
2023/06/08	3.3	118.55	4	119.00	118.00	-0.7	1,837	-0.04%
2023/06/07	0	0.00	2.4	115.83	115.50	-2.4	1,777	-0.14%
2023/06/06	2	114.00	1	114.50	114.00	1	1,776	0.06%
2023/06/05	0	115.50	0.6	115.00	115.50	-0.6	1,773	-0.03%
2023/06/02	0.4	116.00	0	0.00	116.50	0.4	1,751	0.02%
2023/05/31	1.4	116.50	0	0.00	116.00	1.4	1,753	0.08%
2023/05/30	1	116.00	0	115.76	115.00	1	1,732	0.06%
2023/05/29	0	114.76	6	115.17	115.00	-6	1,729	-0.35%
2023/05/26	6.8	115.72	5	115.60	114.50	1.8	1,711	0.10%
2023/05/25	0.7	114.49	1	114.00	114.00	-0.3	1,670	-0.02%
2023/05/24	1.4	114.37	5	113.30	113.50	-3.6	1,665	-0.22%
2023/05/23	3	110.35	0	0.00	111.50	3	1,622	0.19%
2023/05/19	2.1	112.74	2	112.50	112.50	0.1	1,558	0.00%
2023/05/18	4	113.13	4	113.50	113.00	0	1,551	0.00%
2023/05/17	2	112.51	0.1	112.34	112.50	1.9	1,504	0.13%
2023/05/16	1	112.01	2	113.00	112.50	-1	1,492	-0.06%
2023/05/15	1	110.00	1	110.50	110.50	0	1,457	0.00%
2023/05/12	3	111.83	2	111.75	112.50	1	1,445	0.07%
2023/05/11	0	0.00	1.3	110.46	110.50	-1.3	1,411	-0.09%
2023/05/10	2	113.00	7	113.50	113.50	-5	1,359	-0.37%
2023/05/09	10	112.80	12	112.79	112.50	-2	1,330	-0.15%
2023/05/08	1	110.00	11.2	110.54	111.00	-10.1	1,262	-0.80%
2023/05/05	52.2	106.07	54	107.05	108.00	-1.9	1,210	-0.15%
2023/05/04	2	101.51	2	102.00	102.00	0	1,152	0.00%
2023/05/03	0.1	102.50	0	0.00	101.00	0.1	1,179	0.00%
2023/05/02	1	101.00	1	101.50	101.00	0	1,202	0.00%
2023/04/28	0.3	100.50	1	100.00	100.50	-0.7	1,203	-0.06%
2023/04/27	2	98.50	0	0.00	98.80	2	1,192	0.17%
2023/04/26	4	99.45	0	0.00	99.50	4	1,177	0.34%
2023/04/25	1	100.00	2	100.50	100.00	-1	1,167	-0.09%
2023/04/24	1	102.00	0	0.00	102.00	1	1,148	0.09%
2023/04/21	2.1	103.74	0	0.00	102.00	2.1	1,146	0.18%
2023/04/20	0	0.00	2	106.00	104.00	-2	1,133	-0.18%
2023/04/19	3	106.67	0	0.00	106.50	3	1,121	0.27%
2023/04/18	2	106.50	5	106.50	106.00	-3	1,122	-0.27%
2023/04/17	1	106.00	0	0.00	106.00	1	1,116	0.09%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/13	1	105.50	1	105.00	104.50	0	1,112	0.00%
2023/04/12	0	105.50	3	105.50	105.50	-3	1,098	-0.27%
2023/04/11	2	106.00	0	0.00	106.50	2	1,096	0.18%
2023/04/10	2	105.75	0	0.00	105.50	2	1,096	0.18%
2023/04/07	3	106.33	0	0.00	106.00	3	1,090	0.28%
2023/04/06	2	106.00	0	0.00	106.50	2	1,080	0.19%
2023/03/31	1	106.50	0	0.00	106.50	1	1,077	0.09%
2023/03/30	0	0.00	2	106.50	107.00	-2	1,059	-0.19%
2023/03/29	2	104.00	0	0.00	104.00	2	1,024	0.20%
2023/03/28	6	103.92	2	104.50	103.50	4	1,037	0.39%
2023/03/27	1	105.00	0	0.00	105.50	1	1,023	0.10%
2023/03/24	1	106.00	2	105.75	105.50	-1	1,035	-0.10%
2023/03/23	1	106.00	0	0.00	106.00	1	1,029	0.10%
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/21	1	103.50	2	104.25	104.00	-1	1,019	-0.10%
2023/03/20	0.1	104.50	0	0.00	104.00	0.1	1,013	0.01%
2023/03/17	3	104.17	2	104.50	104.00	1	1,012	0.10%
2023/03/16	2	104.25	1	105.00	103.50	1	1,023	0.10%
2023/03/14	8	105.19	0	0.00	104.50	8	1,025	0.78%
2023/03/13	0.1	106.00	0	0.00	106.00	0.1	1,019	0.00%
2023/03/10	2.1	107.76	0	0.00	107.00	2.1	1,012	0.20%
2023/03/09	2	110.00	3	110.17	109.50	-1	1,027	-0.10%
2023/03/08	2	111.00	1	111.50	111.50	1	1,013	0.10%
2023/03/07	3	110.67	0	0.00	111.00	3	1,029	0.29%
2023/03/06	1	109.00	3.1	109.33	109.50	-2.1	1,024	-0.20%
2023/03/03	0	0.00	1	108.00	107.50	-1	1,023	-0.10%
2023/03/02	0	0.00	1	107.50	107.00	-1	1,043	-0.10%
2023/03/01	4.1	106.52	1.2	107.42	107.50	2.9	1,045	0.27%
2023/02/24	2	106.50	4	106.50	106.50	-2	1,047	-0.19%
2023/02/23	2	106.00	6	106.42	106.50	-4	1,056	-0.38%
2023/02/22	6	105.08	1	104.00	106.50	5	1,079	0.46%
2023/02/20	3	105.17	0	0.00	104.50	3	1,116	0.27%
2023/02/17	0	0.00	0	105.00	105.50	0	1,132	0.00%
2023/02/16	2.1	107.00	2.2	106.33	107.00	-0.1	1,164	-0.01%
2023/02/15	0	0.00	1	105.00	105.00	-1	1,215	-0.08%
2023/02/10	0	0.00	0.1	105.00	103.50	-0.1	1,367	-0.01%
2023/02/09	0	0.00	2	103.50	104.00	-2	1,364	-0.15%
2023/02/07	0	0.00	1	104.00	104.50	-1	1,355	-0.07%
2023/02/06	0	0.00	2.1	104.00	103.50	-2.1	1,354	-0.15%
2023/02/03	2	104.25	2	104.25	103.50	0	1,371	0.00%
2023/01/31	2	101.00	0	0.00	101.00	2	1,427	0.14%
2023/01/30	2	101.00	1	101.00	100.50	1	1,507	0.07%
2023/01/17	0	0.00	0.2	100.50	100.00	-0.2	1,520	-0.01%
2023/01/13	0	0.00	0.6	99.21	98.20	-0.6	1,580	-0.04%
2023/01/12	0	0.00	0.3	101.00	100.00	-0.3	1,598	-0.02%
2023/01/09	3	100.37	1	99.80	99.70	2	1,663	0.12%
2023/01/06	2	99.00	0	0.00	99.00	2	1,680	0.12%
2023/01/05	0	0.00	2	97.35	97.70	-2	1,701	-0.12%
2023/01/03	0	0.00	1	97.00	96.70	-1	1,720	-0.06%
2022/12/30	3	96.40	0	0.00	95.70	3	1,735	0.17%
2022/12/29	7	94.50	0	0.00	95.40	7	1,768	0.40%
2022/12/28	1	96.51	0	0.00	96.10	1	1,809	0.06%
2022/12/27	1	99.50	1	98.60	98.60	0	1,831	0.00%
2022/12/23	0	97.90	1	98.30	98.30	-1	1,907	-0.05%
2022/12/22	1	98.60	1	99.00	98.50	0	1,958	0.00%
2022/12/21	2	98.70	1	98.20	98.00	1	2,035	0.05%
2022/12/16	0.1	101.50	0	0.00	101.50	0.1	2,219	0.00%
2022/12/15	0	0.00	0	104.00	105.00	0	2,225	0.00%
2022/12/14	0	0.00	2	104.25	104.00	-2	2,229	-0.09%
2022/12/12	0	0.00	3	103.00	102.50	-3	2,251	-0.13%
2022/12/08	0	0.00	1	105.00	104.50	-1	2,342	-0.04%
2022/12/07	2	104.00	1	105.99	105.50	1	2,350	0.04%
2022/12/06	1	105.00	0	0.00	105.00	1	2,368	0.04%
2022/12/02	0	0.00	2	106.00	105.50	-2	2,468	-0.08%
2022/12/01	3	104.33	3	104.83	105.50	0	2,555	0.00%
2022/11/30	1	103.50	4	103.13	104.00	-3	2,646	-0.11%
2022/11/29	3	103.50	3	101.50	103.50	0	2,671	0.00%
2022/11/25	1	102.50	1	101.50	100.00	0	2,696	0.00%
2022/11/24	1	99.70	6.1	99.86	101.00	-5.1	2,741	-0.19%
2022/11/22	2	96.85	2	97.05	97.90	0	2,866	0.00%
2022/11/21	0	0.00	1	98.50	97.50	-1	2,900	-0.03%
2022/11/18	8	98.81	6	99.45	97.80	2	2,921	0.07%
2022/11/17	0	0.00	3	99.63	98.60	-3	2,946	-0.10%
2022/11/16	3	99.33	7	98.51	98.80	-4	2,950	-0.14%
2022/11/15	2.1	98.33	4	98.38	98.40	-1.9	2,999	-0.06%
2022/11/14	1	97.00	2.1	97.98	97.50	-1.1	3,042	-0.03%
2022/11/11	8	98.68	6.1	97.20	97.10	1.9	3,045	0.06%
2022/11/10	14	95.56	11	96.51	96.80	3	3,017	0.10%
2022/11/09	3.1	94.11	6	95.28	96.30	-2.9	2,995	-0.10%
2022/11/08	4	93.35	3	93.30	91.80	1	3,048	0.03%
2022/11/07	1	91.70	1	92.50	92.50	0	3,435	0.00%
2022/11/02	1	90.40	10	90.97	91.00	-9	3,719	-0.24%
2022/11/01	4	90.78	4	91.05	90.00	0	3,874	0.00%
2022/10/31	2	89.85	13	90.18	90.20	-11	3,954	-0.28%
2022/10/28	2.1	87.18	3	87.00	86.90	-0.9	4,055	-0.02%
2022/10/27	5	87.70	6	88.75	90.00	-1	4,090	-0.02%
2022/10/26	11	85.60	11	86.20	87.80	0	4,050	0.00%
2022/10/25	2	92.10	0	0.00	90.00	2	4,017	0.05%
2022/10/24	1	93.30	3	94.23	93.00	-2	4,100	-0.05%
2022/10/21	6	91.83	1	91.80	90.90	5	4,099	0.12%
2022/10/20	10	94.07	0	0.00	94.40	10	4,113	0.24%
2022/10/19	2	98.50	0	0.00	96.30	2	4,102	0.05%
2022/10/18	7	98.27	5	98.36	98.00	2	4,095	0.05%
2022/10/17	1	94.40	6	96.27	97.20	-5	4,103	-0.12%
2022/10/14	5	97.64	5	98.48	97.20	0	4,099	0.00%
2022/10/13	0	97.00	2	96.20	95.10	-2	4,124	-0.05%
2022/10/11	4	97.80	1	97.80	97.60	3	4,147	0.07%
2022/10/07	5	101.10	2	102.00	100.50	3	4,173	0.07%
2022/10/06	3	102.00	5	104.80	102.00	-2	4,223	-0.05%
2022/10/05	21.1	100.44	11	101.59	101.00	10.1	4,259	0.24%
2022/10/04	2	97.65	6	98.88	99.30	-4	4,251	-0.09%
2022/10/03	0	0.00	2	96.00	95.50	-2	4,280	-0.05%
2022/09/30	3	92.30	6	94.50	95.30	-3	4,411	-0.07%
2022/09/29	8	96.54	1	95.00	93.90	7	4,446	0.16%
2022/09/28	9.2	98.52	3.2	95.84	95.80	6	4,476	0.13%
2022/09/27	5.1	99.92	7	100.10	102.00	-1.9	4,455	-0.04%
2022/09/26	4	105.87	3	103.67	102.50	1	4,426	0.02%
2022/09/23	4	111.74	7	109.93	108.50	-3	4,432	-0.07%
2022/09/22	0	0.00	3	109.50	112.50	-3	4,450	-0.07%
2022/09/21	1	112.00	1	111.50	111.00	0	4,451	0.00%
2022/09/20	1	112.00	0	0.00	112.50	1	4,481	0.02%
2022/09/19	8	113.00	4	113.13	112.00	4	4,532	0.09%
2022/09/16	5	112.50	11	113.36	114.50	-6	4,570	-0.13%
2022/09/15	22	112.25	3.4	112.35	112.00	18.6	4,763	0.39%
2022/09/14	3	114.17	4	114.75	114.50	-1	4,944	-0.02%
2022/09/13	11.1	115.04	7	115.07	114.50	4.1	5,097	0.08%
2022/09/12	7	114.93	6	115.50	115.00	1	5,139	0.02%
2022/09/08	6	113.92	6	114.25	114.00	0	5,163	0.00%
2022/09/07	6	111.25	12	111.00	112.50	-6	5,241	-0.11%
2022/09/06	1.1	108.09	3	107.00	108.00	-1.9	5,166	-0.04%
2022/09/05	1.1	112.72	3	111.83	110.50	-1.9	5,068	-0.04%
2022/09/02	5	112.40	9	112.00	112.00	-4	5,034	-0.08%
2022/09/01	7.2	114.26	4	113.13	113.00	3.2	5,037	0.06%
2022/08/31	7.1	113.93	7	114.57	115.50	0.1	5,021	0.00%
2022/08/30	5	110.50	5	111.60	112.00	0	5,094	0.00%
2022/08/29	6	108.67	8	109.94	110.50	-2	5,070	-0.04%
2022/08/26	4	114.50	4	114.13	113.50	0	5,034	0.00%
2022/08/25	7	114.29	6	114.42	114.50	1	5,008	0.02%
2022/08/24	4.1	112.85	6	112.42	112.50	-1.9	5,004	-0.04%
2022/08/23	13	112.15	14.1	113.07	113.00	-1.1	4,964	-0.02%
2022/08/22	19.1	113.52	21	112.60	112.00	-1.9	4,978	-0.04%
2022/08/19	8.1	115.57	13.3	115.62	115.50	-5.1	4,932	-0.10%
2022/08/18	12.1	115.25	13	115.42	115.50	-0.9	4,930	-0.02%
2022/08/17	7.1	116.00	6	116.33	116.50	1.1	4,912	0.02%
2022/08/16	3	115.67	3	115.83	115.00	0	4,899	0.00%
2022/08/15	24	114.50	9.4	114.59	115.00	14.6	4,836	0.30%
2022/08/12	56.4	113.65	40	114.84	115.00	16.4	4,768	0.34%
2022/08/11	21.1	124.74	3.2	121.31	121.00	17.9	4,463	0.40%
2022/08/10	2	132.25	7	133.29	134.00	-5	4,457	-0.11%
2022/08/09	7	131.50	8.4	132.07	131.00	-1.4	4,459	-0.03%
2022/08/08	9.1	128.40	15	128.23	130.50	-5.9	4,410	-0.13%
2022/08/05	21	125.02	11	125.14	125.00	10	4,296	0.23%
2022/08/04	14	123.11	15	125.33	127.50	-1	4,228	-0.02%
2022/08/03	1	124.00	3	124.50	124.00	-2	4,157	-0.05%
2022/08/02	1	121.50	1	120.50	122.50	0	4,182	0.00%
2022/08/01	9	123.72	6.3	124.18	123.50	2.8	4,232	0.06%
2022/07/29	6.5	124.42	11	123.82	124.00	-4.5	4,384	-0.10%
2022/07/28	0.2	120.25	4	120.13	120.00	-3.8	4,378	-0.09%
2022/07/27	4.1	119.51	5	119.10	120.00	-0.9	4,399	-0.02%
2022/07/26	1	117.00	3	117.50	117.50	-2	4,428	-0.05%
2022/07/22	4	117.63	2	117.75	116.00	2	4,696	0.04%
2022/07/21	1	117.50	1	118.00	119.00	0	4,884	0.00%
2022/07/20	2	118.75	2	118.50	118.50	0	5,113	0.00%
2022/07/19	1	117.00	1	117.50	117.00	0	5,204	0.00%
2022/07/18	3	118.33	1	119.00	119.00	2	5,412	0.04%
2022/07/15	3	117.33	2	117.00	118.00	1	5,619	0.02%
2022/07/14	3	118.83	3	117.83	119.50	0	5,732	0.00%
2022/07/13	14	117.32	12	116.58	115.50	2	5,721	0.03%
2022/07/12	3	114.83	3	113.50	115.00	0	5,684	0.00%
2022/07/11	2	116.00	4	115.75	116.00	-2	5,705	-0.04%
2022/07/08	11	114.55	22	114.02	115.00	-11	5,684	-0.19%
2022/07/07	15	106.03	18.3	105.98	107.50	-3.3	5,577	-0.06%
2022/07/06	15	103.00	24	102.71	102.00	-9	5,612	-0.16%
2022/07/05	16	100.97	27	100.08	100.50	-11	5,644	-0.19%
2022/07/04	3.2	99.94	0	0.00	97.10	3.2	5,807	0.05%
2022/07/01	10.2	115.67	6	110.25	108.00	4.2	5,791	0.07%
2022/06/30	6	119.17	5	120.00	120.00	1	5,729	0.02%
2022/06/29	3.3	119.81	5	119.30	119.00	-1.8	5,699	-0.03%
2022/06/28	5	123.20	5	121.70	121.00	0	5,691	0.00%
2022/06/27	5	124.20	5	124.80	124.50	0	5,694	0.00%
2022/06/24	1	123.50	6	123.42	122.00	-5	5,674	-0.09%
2022/06/23	36	125.53	13	124.92	122.00	23	5,649	0.41%
2022/06/22	15	131.30	14.2	132.19	129.50	0.8	5,472	0.02%
2022/06/21	14.1	130.18	29	130.12	132.00	-14.9	5,281	-0.28%
2022/06/20	5.1	123.52	3.1	124.20	122.50	2.1	5,117	0.04%
2022/06/17	1	126.00	5	124.50	125.00	-4	5,046	-0.08%
2022/06/16	8	126.63	15	128.20	122.50	-7	4,969	-0.14%
2022/06/15	0	0.00	1	125.00	124.00	-1	4,854	-0.02%
2022/06/14	9	122.22	5	121.00	124.50	4	4,853	0.08%
2022/06/13	0	0.00	1	122.00	121.50	-1	4,856	-0.02%
2022/06/10	4	121.50	3	123.33	124.00	1	4,870	0.02%
2022/06/09	4	122.25	2	122.50	124.00	2	4,885	0.04%
2022/06/08	7	126.86	4	126.13	123.00	3	4,873	0.06%
2022/06/07	0	0.00	2	125.25	125.50	-2	4,752	-0.04%
2022/06/06	2	125.50	2	123.75	126.00	0	4,731	0.00%
2022/06/02	0	0.00	1	122.50	122.50	-1	4,715	-0.02%
2022/06/01	3	122.17	7	123.00	121.50	-4	4,720	-0.08%
2022/05/31	1	122.00	1	122.50	123.00	0	4,705	0.00%
2022/05/30	2	119.50	3	121.17	123.00	-1	4,706	-0.02%
2022/05/27	2	116.00	4	117.63	118.00	-2	4,691	-0.04%
2022/05/26	8	116.06	10	115.15	114.00	-2	4,702	-0.04%
2022/05/25	7	118.86	6	117.33	119.50	1	4,792	0.02%
2022/05/24	4.2	118.90	5	120.60	118.00	-0.8	4,857	-0.02%
2022/05/23	2	120.75	9	121.00	121.00	-7	4,831	-0.14%
2022/05/20	8	121.81	2.1	122.48	121.50	5.9	4,866	0.12%
2022/05/19	12.1	122.47	9.2	122.74	122.50	2.9	4,848	0.06%
2022/05/18	4.2	122.74	7	122.57	122.50	-2.8	4,756	-0.06%
2022/05/17	17	118.97	24.2	118.96	119.50	-7.2	4,712	-0.15%
2022/05/16	9	115.56	11	116.68	117.00	-2	4,713	-0.04%
2022/05/13	3	112.50	3	112.17	112.50	0	4,632	0.00%
2022/05/12	2	111.25	1	110.00	109.50	1	4,617	0.02%
2022/05/11	5.2	110.94	6	111.50	111.00	-0.9	4,631	-0.02%
2022/05/10	9	107.18	9	109.72	110.50	0	4,731	0.00%
2022/05/09	10	109.40	11	109.64	109.00	-1	4,697	-0.02%
2022/05/06	17.3	111.00	10	111.00	109.50	7.3	4,667	0.16%
2022/05/05	12.1	123.07	10	122.15	121.00	2.1	4,532	0.05%
2022/05/04	10	124.65	13	124.65	124.50	-3	4,486	-0.07%
2022/05/03	7.3	126.47	8	126.25	127.00	-0.7	4,466	-0.02%
2022/04/29	23	131.07	24	129.65	128.00	-1	4,434	-0.02%
2022/04/28	11	130.23	11.1	129.84	127.50	-0.1	4,346	0.00%
2022/04/27	23	132.26	24	132.35	132.50	-1	4,197	-0.02%
2022/04/26	22.1	129.75	29	131.07	132.50	-6.9	4,002	-0.17%
2022/04/25	15	126.27	15	126.03	126.50	0	3,804	0.00%
2022/04/22	22	129.09	19	129.63	130.00	3	3,729	0.08%
2022/04/21	24	127.06	22	126.84	125.50	2	3,542	0.06%
2022/04/20	11	125.41	14	125.68	125.00	-3	3,337	-0.09%
2022/04/19	4	119.87	5	120.50	121.00	-1	3,235	-0.03%
2022/04/18	5	115.60	6	116.08	116.50	-1	3,264	-0.03%
2022/04/15	1	118.50	1	117.00	116.50	0	3,270	0.00%
2022/04/14	2	120.75	4	121.12	122.00	-2	3,349	-0.06%
2022/04/13	5	121.20	6	119.58	119.50	-1	3,394	-0.03%
2022/04/12	13	125.08	14	121.57	120.00	-1	3,687	-0.03%
2022/04/11	21	126.17	19.2	126.08	124.50	1.8	3,751	0.05%
2022/04/08	26	124.85	23.2	125.25	125.00	2.8	3,786	0.07%
2022/04/07	1.1	121.80	2.1	120.76	119.50	-1	3,646	-0.03%
2022/04/06	1	122.50	1	121.50	122.00	0	3,741	0.00%
2022/04/01	1	121.50	1	121.50	121.50	0	3,764	0.00%
2022/03/31	2	121.25	2	121.75	121.50	0	3,898	0.00%
2022/03/30	0	0.00	2	121.50	121.50	-2	3,936	-0.05%
2022/03/29	3	118.00	1	119.00	121.00	2	4,033	0.05%
2022/03/28	2	117.50	1.1	117.98	118.00	1	4,094	0.02%
2022/03/25	7.1	120.07	6	120.58	121.00	1.1	4,238	0.02%
2022/03/24	5	117.70	3	117.83	117.50	2	4,352	0.05%
2022/03/23	0	115.00	2	115.00	115.00	-2	4,909	-0.04%
2022/03/22	0	0.00	1	115.50	116.00	-1	5,591	-0.02%
2022/03/21	0	0.00	0.1	115.50	115.50	-0.1	6,110	0.00%
2022/03/18	2.1	114.50	3	115.50	114.50	-0.9	6,175	-0.01%
2022/03/17	0	114.00	0	115.00	115.50	0	6,187	0.00%
2022/03/16	1	114.00	1	113.00	113.50	0	6,250	0.00%
2022/03/15	0	112.50	0	0.00	112.50	0	6,351	0.00%
2022/03/14	3	115.00	3	114.50	113.50	0	6,351	0.00%
2022/03/11	0	0.00	1	112.00	111.00	-1	6,344	-0.02%
2022/03/10	0.1	111.00	1	111.00	110.50	-1	6,341	-0.01%
2022/03/09	1	108.01	1.1	108.00	108.00	-0.1	6,332	0.00%
2022/03/08	1.2	110.92	2	107.25	107.00	-0.8	6,336	-0.01%
2022/03/02	2	114.25	0	0.00	114.50	2	6,433	0.03%
2022/03/01	1	117.00	0	0.00	117.50	1	6,441	0.02%
2022/02/25	16.1	114.22	13	113.80	114.50	3.1	6,478	0.05%
2022/02/24	10.2	118.88	24.2	119.90	117.50	-14	6,423	-0.22%
2022/02/23	6	122.67	5	123.00	123.00	1	6,394	0.02%
2022/02/22	7	122.14	4	121.50	124.00	3	6,498	0.05%
2022/02/21	1	123.50	2	123.25	123.00	-1	6,573	-0.02%
2022/02/18	0	124.00	1	123.50	125.50	-1	6,676	-0.01%
2022/02/17	0.1	125.00	2.1	125.31	125.00	-2.1	6,807	-0.03%
2022/02/16	12	127.50	3	127.67	127.50	9	6,910	0.13%
2022/02/15	2	124.25	1	124.50	123.50	1	6,945	0.01%
2022/02/14	0	122.50	4	122.13	123.00	-4	7,221	-0.06%
2022/02/11	6	125.17	7	125.64	125.00	-1	7,325	-0.01%
2022/02/10	24	129.58	23	129.74	127.50	1	7,491	0.01%
2022/02/09	5	126.90	0	0.00	128.00	5	7,569	0.07%
2022/02/08	0	0.00	3	126.33	126.00	-3	7,925	-0.04%
2022/02/07	6	126.75	7	126.00	126.00	-1	8,397	-0.01%
2022/01/26	0	123.00	7	123.79	123.00	-7	8,399	-0.08%
2022/01/25	5.3	119.89	3	121.00	119.00	2.3	8,486	0.03%
2022/01/24	0	0.00	1	118.50	121.50	-1	8,641	-0.01%
2022/01/21	12	120.88	6.1	119.95	119.50	5.9	8,673	0.07%
2022/01/20	4	124.00	2	124.00	124.50	2	8,734	0.02%
2022/01/19	5	122.49	1	122.00	124.00	4	8,896	0.05%
2022/01/18	3	125.00	4	124.13	124.00	-1	8,953	-0.01%
2022/01/17	11.3	124.82	10.1	123.87	125.50	1.2	8,942	0.01%
2022/01/14	6	120.58	9	120.83	121.00	-3	8,972	-0.03%
2022/01/13	6	121.75	9	121.44	122.00	-3	8,963	-0.03%
2022/01/12	2.1	121.54	0	0.00	122.50	2.1	8,943	0.02%
2022/01/11	13.1	119.94	7	121.14	119.00	6.1	8,892	0.07%
2022/01/10	5	124.00	5.3	124.06	123.50	-0.3	8,811	0.00%
2022/01/07	24	123.38	53.1	123.33	125.00	-29.1	8,776	-0.33%
2022/01/06	17	127.53	12	126.96	128.00	5	8,643	0.06%
2022/01/05	39.1	134.16	30	132.83	129.00	9.1	8,573	0.11%
2022/01/04	17	131.77	24.1	131.52	134.50	-7.1	8,252	-0.09%
2022/01/03	30	130.53	30.2	130.41	129.50	-0.1	8,098	0.00%
2021/12/30	5	128.50	5.2	128.10	127.50	-0.1	8,007	0.00%
2021/12/29	17	128.35	62	127.32	129.00	-45	7,937	-0.57%
2021/12/28	7.2	126.57	29	126.24	125.00	-21.8	7,806	-0.28%
2021/12/27	52.1	126.72	37	127.49	126.50	15.1	7,771	0.19%
2021/12/24	7	124.43	8	124.63	124.50	-1	7,636	-0.01%
2021/12/23	15	126.93	14	126.18	124.50	1	7,592	0.01%
2021/12/22	17	125.68	9.1	125.12	127.00	7.9	7,472	0.11%
2021/12/21	56	124.67	16	124.56	126.00	40	7,421	0.54%
2021/12/20	38	126.72	74	127.33	125.50	-36	7,263	-0.50%
2021/12/17	131	128.69	135	130.20	125.50	-4	7,073	-0.06%	大買/大賣/
2021/12/16	155	126.73	102	126.70	127.00	53	6,482	0.82%	大買/大賣/
2021/12/15	56	120.08	89.6	121.40	125.50	-33.6	5,787	-0.58%
2021/12/14	9	114.44	17	115.29	114.50	-8	5,256	-0.15%
2021/12/13	19	114.84	6	114.17	116.00	13	5,184	0.25%
2021/12/10	18	114.50	10	114.85	114.50	8	5,145	0.16%
2021/12/09	11.3	113.20	9	113.28	113.00	2.3	5,052	0.05%
2021/12/08	1	110.00	1	109.00	108.50	0	4,919	0.00%
2021/12/07	1.1	108.57	6	109.83	110.00	-5	4,895	-0.10%
2021/12/06	1	108.00	5	107.40	107.00	-4	4,870	-0.08%
2021/12/03	2	108.75	18.2	108.53	107.50	-16.2	4,882	-0.33%
2021/12/02	2	108.50	1	109.00	108.00	1	4,875	0.02%
2021/12/01	2	108.25	11	106.95	110.50	-9	4,848	-0.19%
2021/11/30	0	0.00	4.7	107.61	110.00	-4.7	4,811	-0.10%
2021/11/29	2	104.75	3.7	105.32	105.50	-1.7	4,767	-0.03%
2021/11/26	12	105.13	13.3	104.52	106.00	-1.3	4,741	-0.03%
2021/11/25	16.2	109.67	6	109.17	107.50	10.2	4,670	0.22%
2021/11/24	5	108.60	10.1	108.70	108.50	-5.1	4,651	-0.11%
2021/11/23	19	110.45	17	110.94	110.00	2	4,574	0.04%
2021/11/22	3	115.00	7	115.00	115.00	-4	4,487	-0.09%
2021/11/19	17.1	113.66	13	114.50	116.50	4.1	4,438	0.09%
2021/11/18	30	114.15	27	113.94	112.50	3	4,328	0.07%
2021/11/17	23	111.83	12	111.96	111.00	11	4,202	0.26%
2021/11/16	14	114.50	5	113.90	114.00	9	4,092	0.22%
2021/11/15	10	116.40	16	116.47	119.00	-6	3,956	-0.15%
2021/11/12	16	115.28	28.7	114.99	114.50	-12.6	3,828	-0.33%
2021/11/11	35.5	116.99	30	117.23	113.00	5.5	3,736	0.15%
2021/11/10	32	114.80	24	115.02	115.50	8	3,475	0.23%
2021/11/09	43	115.38	50	116.50	114.50	-7	3,354	-0.21%
2021/11/08	31	113.81	26.1	115.04	115.50	4.9	3,161	0.15%
2021/11/05	62.1	114.34	38	113.47	113.50	24.1	2,987	0.81%
2021/11/04	55.3	111.04	74.5	112.73	115.50	-19.2	2,624	-0.73%
2021/11/03	9.2	105.55	13	105.38	105.00	-3.9	2,135	-0.18%
2021/11/02	22	104.80	14.9	103.58	102.50	7.1	2,084	0.34%
2021/11/01	9.2	107.52	24.1	108.33	108.50	-14.9	1,986	-0.75%
2021/10/29	6	105.33	9	104.28	105.00	-3	1,819	-0.16%
2021/10/28	9.4	105.87	8	106.44	105.00	1.3	1,766	0.07%
2021/10/27	39	104.32	38	104.63	105.50	1	1,690	0.06%
2021/10/26	23.2	100.97	11	101.26	101.50	12.2	1,533	0.80%
2021/10/25	7.1	98.52	7	98.50	98.80	0.1	1,508	0.01%
2021/10/22	9	98.18	11	98.14	99.00	-2	1,525	-0.13%
2021/10/21	2	95.40	6	95.28	95.40	-4	1,522	-0.26%
2021/10/20	5.3	94.39	6	94.77	94.70	-0.8	1,656	-0.05%
2021/10/19	4	92.40	0	0.00	92.60	4	1,661	0.24%
2021/10/18	1	90.60	1.2	91.07	90.90	-0.2	1,700	-0.01%
2021/10/15	2	91.90	0	0.00	91.60	2	1,800	0.11%
2021/10/13	3	91.63	2	90.80	90.80	1	1,876	0.05%
2021/10/12	1	94.20	0	0.00	93.00	1	1,983	0.05%
2021/10/08	2.1	95.01	2	95.00	95.60	0.1	2,042	0.01%
2021/10/07	6.3	94.00	4	94.43	95.80	2.3	2,160	0.11%
2021/10/06	0.1	91.30	0	0.00	90.80	0.1	2,127	0.00%
2021/10/05	0	92.50	1	92.00	92.50	-1	2,141	-0.05%
2021/10/04	0	90.00	1	90.70	90.40	-1	2,150	-0.05%
2021/10/01	0	90.10	12	90.14	89.90	-12	2,149	-0.56%
2021/09/30	2	92.85	4	92.43	93.00	-2	2,137	-0.09%
2021/09/29	4	92.63	0	0.00	93.00	4	2,158	0.19%
2021/09/28	17.1	93.58	5	94.20	94.20	12.1	2,167	0.56%
2021/09/27	2.1	92.62	2	92.70	92.50	0.1	2,140	0.00%
2021/09/24	0	90.60	0	0.00	90.50	0	2,151	0.00%
2021/09/23	1	90.60	0.1	90.50	90.10	0.9	2,240	0.04%
2021/09/16	0	0.00	2	89.20	89.20	-2	2,404	-0.08%
2021/09/13	1	90.30	1.4	90.60	90.30	-0.4	2,423	-0.01%
2021/09/09	0	0.00	2	90.40	90.40	-2	2,460	-0.08%
2021/09/08	1	88.50	0	90.00	88.20	1	2,462	0.04%
2021/09/07	1.1	90.00	0	0.00	90.00	1.1	2,443	0.05%
2021/09/06	1	90.10	0.2	90.60	90.00	0.9	2,449	0.03%
2021/09/03	0	0.00	2	91.15	91.00	-2	2,469	-0.08%
2021/09/02	3.1	90.34	1	90.90	89.90	2.1	2,496	0.08%
2021/08/31	0	0.00	1	92.50	92.50	-1	2,499	-0.04%
2021/08/30	4	92.45	4.1	92.87	93.30	-0.1	2,508	0.00%
2021/08/26	2	90.10	0.4	91.40	90.00	1.6	2,547	0.06%
2021/08/25	3.3	91.36	0	0.00	91.40	3.3	2,591	0.13%
2021/08/24	7.1	91.17	0	0.00	90.10	7.1	2,602	0.27%
2021/08/23	6.1	90.70	0	0.00	90.60	6.1	2,631	0.23%
2021/08/18	0.1	88.80	1.2	89.55	89.70	-1.1	2,665	-0.04%
2021/08/17	1	89.20	0.1	89.40	89.20	1	2,673	0.04%
2021/08/16	2.1	89.48	0	0.00	89.20	2.1	2,674	0.08%
2021/08/13	0.1	90.00	0	0.00	89.30	0.1	2,667	0.00%
2021/08/12	1	91.00	2	89.75	90.30	-1	2,664	-0.04%
2021/08/11	3	90.30	2	88.80	88.80	1	2,667	0.04%
2021/08/10	2	90.60	2	91.80	91.00	0	2,637	0.00%
2021/08/09	3	93.00	3.1	92.18	92.10	-0.1	2,655	0.00%
2021/08/06	5.1	93.76	1	93.50	93.50	4.1	2,687	0.15%
2021/08/05	2.1	94.99	0	0.00	94.80	2.1	2,701	0.08%
2021/08/04	3	96.23	10	95.92	95.70	-7	2,769	-0.25%
2021/08/03	1	96.90	1	96.40	96.40	0	2,821	0.00%
2021/08/02	2	96.80	6	97.07	96.70	-4	2,869	-0.14%
2021/07/30	3	97.00	3	97.20	97.30	0	2,907	0.00%
2021/07/29	7	96.36	3	96.93	97.50	4	2,918	0.14%
2021/07/28	7.4	96.51	8	96.96	98.00	-0.6	2,871	-0.02%
2021/07/27	16	99.64	21	98.97	99.50	-5	2,883	-0.17%
2021/07/26	22.2	100.43	31	100.82	102.00	-8.9	2,844	-0.31%
2021/07/23	3	108.83	3	108.00	109.00	0	2,707	0.00%
2021/07/22	4.2	108.53	4	109.50	108.00	0.2	2,704	0.01%
2021/07/21	5	109.10	11	109.73	109.00	-6	2,674	-0.22%
2021/07/20	5	104.90	5	105.30	104.50	0	2,586	0.00%
2021/07/19	1	109.00	2	108.25	107.50	-1	2,554	-0.04%
2021/07/16	38.2	110.88	10	111.35	109.50	28.2	2,561	1.10%
2021/07/15	4.2	107.90	3	107.50	108.50	1.2	2,465	0.05%
2021/07/14	13.2	106.92	14	106.36	108.50	-0.8	2,419	-0.03%
2021/07/13	1	102.00	4	104.25	102.50	-3	2,322	-0.13%
2021/07/12	0	0.00	0	103.00	103.00	0	2,360	0.00%
2021/07/09	2	101.50	1	101.00	100.50	1	2,430	0.04%
2021/07/08	3	102.33	0	103.00	102.50	3	2,617	0.11%
2021/07/06	2	102.75	1	105.50	103.50	1	2,773	0.04%
2021/07/05	2	102.75	1	104.00	104.00	1	2,816	0.04%
2021/07/02	0	0.00	4	102.13	102.00	-4	2,915	-0.14%
2021/07/01	7	104.07	5	104.10	103.50	2	2,939	0.07%
2021/06/30	24.1	107.71	23.3	105.62	106.50	0.8	3,000	0.03%
2021/06/29	11.2	105.58	6	104.50	106.50	5.2	3,010	0.17%
2021/06/28	2.1	101.50	4	101.38	102.00	-1.9	3,086	-0.06%
2021/06/25	5	99.64	0	0.00	99.20	5	3,093	0.16%
2021/06/24	2	98.00	0	0.00	97.80	2	3,103	0.06%
2021/06/23	2	98.49	0	0.00	98.80	2	3,136	0.06%
2021/06/22	0	0.00	1	96.40	96.40	-1	3,210	-0.03%
2021/06/21	1	97.20	0	0.00	96.80	1	3,283	0.03%
2021/06/18	0	100.00	5.1	99.96	99.90	-5	3,355	-0.15%
2021/06/17	0	0.00	3	98.93	99.00	-3	3,472	-0.09%
2021/06/16	2	99.10	1	99.10	99.40	1	3,691	0.03%
2021/06/15	1	99.70	0	0.00	99.10	1	4,075	0.02%
2021/06/11	2	101.75	11.1	100.02	99.50	-9.1	4,156	-0.22%
2021/06/10	6	100.33	1	100.50	100.50	5	4,181	0.12%
2021/06/09	4	98.45	0	0.00	98.00	4	4,178	0.10%
2021/06/08	0	97.69	0	0.00	97.40	0	4,233	0.00%
2021/06/07	4	96.80	1	96.00	96.50	3	4,272	0.07%
2021/06/03	1	98.80	1	100.00	100.00	0	4,303	0.00%
2021/06/02	2	98.70	3.2	97.67	97.50	-1.1	4,270	-0.03%
2021/06/01	2	96.55	0	0.00	96.40	2	4,229	0.05%
2021/05/31	4	94.60	0	0.00	96.90	4	4,227	0.09%
2021/05/26	1	92.30	2	93.05	92.50	-1	4,198	-0.02%
2021/05/25	6.1	93.29	0	0.00	93.10	6.1	4,209	0.15%
2021/05/24	1	93.40	0	0.00	93.20	1	4,225	0.02%
2021/05/21	1	92.70	1	92.10	92.90	0	4,222	0.00%
2021/05/19	2	90.85	0	0.00	92.00	2	4,279	0.05%
2021/05/18	2.2	89.63	2	89.90	90.40	0.2	4,291	0.00%
2021/05/17	1	86.40	0	85.90	85.00	1	4,313	0.02%
2021/05/14	4.1	90.41	6	91.13	89.60	-1.9	4,277	-0.04%
2021/05/13	1	90.30	2	89.50	91.50	-1	4,218	-0.02%
2021/05/12	1	93.54	1	94.40	90.60	0	4,174	0.00%
2021/05/11	2	95.50	0	0.00	94.30	2	4,094	0.05%
2021/05/10	7	99.31	4	100.00	98.00	3	4,043	0.07%
2021/05/07	2	102.50	3	103.17	102.00	-1	3,999	-0.03%
2021/05/06	0	0.00	1	101.00	101.50	-1	4,002	-0.02%
2021/05/05	2	104.00	0	0.00	104.00	2	3,980	0.05%
2021/05/04	0	0.00	20.5	105.60	105.50	-20.5	3,979	-0.52%
2021/05/03	3	109.50	16	110.47	108.00	-13	3,933	-0.33%
2021/04/29	17	113.97	2	114.00	113.00	15	3,910	0.38%
2021/04/28	2	112.75	1	113.00	114.00	1	3,905	0.03%
2021/04/27	1	113.50	0	0.00	112.50	1	3,924	0.03%
2021/04/26	0	0.00	0	113.50	113.50	0	3,922	0.00%
2021/04/23	0	0.00	2	112.75	113.00	-2	3,919	-0.05%
2021/04/22	0	0.00	1	113.50	112.00	-1	3,932	-0.03%
2021/04/21	0	0.00	2	114.25	114.00	-2	3,911	-0.05%
2021/04/20	0	0.00	1	115.00	115.50	-1	3,901	-0.03%
2021/04/19	0.1	113.50	2	113.50	113.50	-1.9	3,934	-0.05%
2021/04/16	3	115.67	2	115.25	115.00	1	3,901	0.03%
2021/04/15	4	115.25	2	116.25	114.50	2	3,944	0.05%
2021/04/14	27	121.70	9	121.39	122.00	18	3,888	0.46%
2021/04/13	2	125.50	3	125.83	125.50	-1	3,722	-0.03%
2021/04/12	11	124.82	3	126.17	124.00	8	3,704	0.22%
2021/04/09	4	124.88	1	124.50	125.50	3	3,656	0.08%
2021/04/08	6	120.83	16	120.88	124.00	-10	3,585	-0.28%
2021/04/07	1	118.50	4	116.77	118.00	-3	3,469	-0.09%
2021/04/06	18	118.22	20	118.50	117.50	-2	3,437	-0.06%
2021/04/01	4	117.13	5.5	116.41	118.00	-1.5	3,367	-0.04%
2021/03/31	34	114.84	20	115.08	116.00	14	3,273	0.43%
2021/03/30	4	109.75	13	109.73	110.50	-9	3,096	-0.29%
2021/03/29	3	110.83	3	109.66	109.50	0	3,071	0.00%
2021/03/26	6	109.34	8	109.38	110.00	-2	3,074	-0.06%
2021/03/25	14	110.29	16	110.28	109.00	-2	3,047	-0.07%
2021/03/24	5	110.70	3	109.67	111.00	2	2,985	0.07%
2021/03/23	28	109.82	13.1	110.50	110.00	15	2,924	0.51%
2021/03/22	16	110.59	17.1	109.09	112.00	-1.1	2,863	-0.04%
2021/03/19	24.1	107.61	21	107.81	108.50	3.1	2,788	0.11%
2021/03/18	42	106.30	47	108.34	110.00	-5	2,581	-0.19%
2021/03/17	7	101.07	7.1	100.27	100.00	-0.1	2,228	0.00%
2021/03/16	40	99.36	41	98.02	98.40	-1	2,188	-0.05%
2021/03/15	5	99.16	7	98.89	99.20	-2	2,172	-0.09%
2021/03/12	2	98.30	4	98.00	98.80	-2	2,189	-0.09%
2021/03/11	1.1	96.42	1	97.00	96.30	0.1	2,158	0.00%
2021/03/10	8	96.11	13.2	96.08	96.50	-5.2	2,131	-0.24%
2021/03/09	6	93.72	4	93.48	93.50	2	2,107	0.09%
2021/03/08	3	94.30	26	92.67	92.90	-23	2,121	-1.08%
2021/03/05	2	94.10	3	93.57	94.00	-1	2,137	-0.05%
2021/03/04	1	93.30	2	94.02	93.20	-1	2,164	-0.04%
2021/03/03	1	93.80	7	93.92	94.20	-6	2,173	-0.28%
2021/03/02	2	94.90	0	0.00	94.40	2	2,198	0.09%
2021/02/26	2	93.80	3	94.32	94.40	-1	2,262	-0.04%
2021/02/25	2.1	95.99	2	96.65	95.40	0.1	2,305	0.01%
2021/02/24	7	95.66	2	94.90	94.80	5	2,313	0.22%
2021/02/23	26	95.95	13.1	96.38	96.40	12.9	2,288	0.56%
2021/02/22	20.1	96.50	10	96.80	96.80	10.1	2,317	0.43%
2021/02/19	4.1	96.40	0	0.00	96.40	4.1	2,295	0.18%
2021/02/18	0	0.00	2	95.80	96.30	-2	2,295	-0.09%
2021/02/17	3	94.77	0	0.00	94.50	3	2,357	0.13%
2021/02/05	5	95.26	4	95.00	95.30	1	2,399	0.04%
2021/02/04	3.1	93.85	1	94.90	93.40	2.1	2,622	0.08%
2021/02/03	1	95.50	1	94.20	94.40	0	2,657	0.00%
2021/02/01	7	92.94	2	91.85	94.40	5	2,765	0.18%
2021/01/29	1.1	93.37	0	0.00	92.40	1.1	2,769	0.04%
2021/01/28	3.1	96.11	6	94.43	94.30	-3	2,802	-0.11%
2021/01/27	0.1	94.20	0	0.00	93.60	0.1	2,772	0.00%
2021/01/26	1	92.50	1	92.50	92.50	0	2,789	0.00%
2021/01/25	0.2	93.00	0	0.00	93.20	0.2	2,920	0.01%
2021/01/22	1	92.10	2	91.55	92.60	-1	2,986	-0.03%
2021/01/21	2	90.20	0	0.00	89.90	2	3,023	0.07%
2021/01/20	1	91.00	5	91.70	90.40	-4	3,097	-0.13%
2021/01/18	0	93.10	2	93.05	93.70	-2	3,292	-0.06%
2021/01/15	3	94.40	1	92.70	93.10	2	3,349	0.06%
2021/01/14	4.1	94.60	0	0.00	94.70	4.1	3,525	0.11%
2021/01/13	0	0.00	0	94.90	95.00	0	3,744	0.00%
2021/01/12	3.1	94.20	0	0.00	94.00	3.1	3,968	0.08%
2021/01/11	0	0.00	5	96.62	96.50	-5	4,145	-0.12%
2021/01/08	17	97.90	8	97.93	98.10	9	4,186	0.21%
2021/01/05	4	96.00	2	97.35	98.00	2	4,298	0.05%
2021/01/04	0	0.00	3	94.33	95.90	-3	4,236	-0.07%
2020/12/30	3	93.30	0	0.00	93.10	3	4,258	0.07%
2020/12/29	0	0.00	2	93.25	92.70	-2	4,282	-0.05%
2020/12/28	1	92.80	2.1	93.89	93.20	-1.1	4,301	-0.02%
2020/12/25	3	93.93	0	0.00	94.20	3	4,285	0.07%
2020/12/22	0.4	93.50	1	94.10	92.70	-0.6	4,315	-0.01%
2020/12/21	0.3	95.80	0	0.00	95.20	0.3	4,307	0.01%
2020/12/18	0	0.00	3	95.37	95.90	-3	4,316	-0.07%
2020/12/17	1	94.60	0	0.00	95.00	1	4,327	0.02%
2020/12/15	1	97.60	1	98.70	95.10	0	4,332	0.00%
2020/12/11	2	94.90	0	0.00	95.60	2	4,335	0.05%
2020/12/10	1	97.70	1	98.90	96.20	0	4,322	0.00%
2020/12/09	1	98.60	3	98.67	98.70	-2	4,304	-0.05%
2020/12/08	3	98.47	3	98.73	98.40	0	4,311	0.00%
2020/12/07	1	97.80	1	98.00	98.50	0	4,347	0.00%
2020/12/04	0	0.00	7	97.51	97.50	-7	4,352	-0.16%
2020/12/03	1	97.50	1.2	97.30	97.40	-0.2	4,372	0.00%
2020/12/02	8.2	96.71	1	97.40	97.40	7.2	4,445	0.16%
2020/12/01	4	96.30	5	96.12	96.50	-1	4,505	-0.02%
2020/11/30	3	97.11	1	98.40	96.80	2	4,590	0.04%
2020/11/27	9	98.00	5	97.80	98.20	4	4,679	0.09%
2020/11/26	3	97.50	4	96.90	96.90	-1	4,789	-0.02%
2020/11/25	3	96.20	2	95.90	96.00	1	4,993	0.02%
2020/11/24	2	98.70	16	97.81	97.60	-14	5,005	-0.28%
2020/11/23	0	0.00	1	99.70	99.60	-1	5,045	-0.02%
2020/11/20	0	0.00	0.2	99.80	99.80	-0.2	5,105	0.00%
2020/11/19	1	101.00	1	100.00	99.80	0	5,451	0.00%
2020/11/18	1	101.50	3	100.00	100.50	-2	5,639	-0.04%
2020/11/17	0	0.00	13	100.73	100.50	-13	5,699	-0.23%
2020/11/16	16	100.00	26	99.00	101.50	-10	5,715	-0.17%
2020/11/13	14	100.91	7	100.24	99.90	7	5,643	0.12%
2020/11/12	37	101.36	37	102.06	99.60	0	5,587	0.00%
2020/11/11	30	96.51	23	96.31	96.20	7	5,383	0.13%
2020/11/10	23	99.27	5	96.92	96.20	18	5,374	0.33%
2020/11/09	0	0.00	1	102.00	101.00	-1	5,330	-0.02%
2020/11/06	5	99.28	6	99.35	100.50	-1	5,339	-0.02%
2020/11/05	7	98.34	10	98.93	98.70	-3	5,422	-0.06%
2020/11/04	9	101.03	7	100.70	100.50	2	5,581	0.04%
2020/11/03	5	100.48	3	100.00	99.80	2	5,745	0.03%
2020/11/02	10.2	102.47	11.1	102.55	100.50	-0.9	5,766	-0.01%
2020/10/30	6	100.13	9	100.37	99.80	-3	5,673	-0.05%
2020/10/29	6	98.83	8	98.39	99.00	-2	5,601	-0.04%
2020/10/28	17	101.76	11.1	101.23	101.00	6	5,555	0.11%
2020/10/27	28	101.80	40	101.67	103.50	-12	5,503	-0.22%
2020/10/26	10	100.42	49	100.23	99.40	-39	5,365	-0.73%
2020/10/23	33	99.20	11	99.15	99.00	22	5,288	0.42%
2020/10/22	43	99.08	79	98.98	100.00	-36	5,250	-0.69%
2020/10/21	72	98.53	30.1	98.91	97.30	41.9	5,067	0.83%
2020/10/20	81.1	98.54	70	98.73	100.50	11.1	4,858	0.23%
2020/10/19	40	97.40	53	97.45	95.30	-13	4,640	-0.28%
2020/10/16	12	94.40	10	94.23	94.10	2	4,418	0.05%
2020/10/15	15	94.23	19	94.55	94.50	-4	4,368	-0.09%
2020/10/14	36	93.61	105.6	93.56	93.70	-69.6	4,316	-1.61%	大賣/
2020/10/13	77.1	91.96	22	91.80	91.70	55.1	4,291	1.28%
2020/10/12	2	89.90	2	89.80	90.00	0	4,240	0.00%
2020/10/08	1	90.00	8	89.79	89.80	-7	4,258	-0.16%
2020/10/07	9	89.64	8	89.96	89.50	1	4,248	0.02%
2020/10/06	5	89.02	8	89.16	89.00	-3	4,224	-0.07%
2020/10/05	5	87.34	8	87.59	88.20	-3	4,231	-0.07%
2020/09/29	0	0.00	2	84.20	83.90	-2	4,263	-0.05%
2020/09/28	0	0.00	2	84.50	84.60	-2	4,305	-0.05%
2020/09/25	1	83.60	1	84.10	83.60	0	4,342	0.00%
2020/09/24	4	84.70	0	0.00	84.20	4	4,335	0.09%
2020/09/23	4	87.88	0	0.00	87.00	4	4,338	0.09%
2020/09/22	0	0.00	2	88.20	88.00	-2	4,335	-0.05%
2020/09/21	7	88.17	0	0.00	87.50	7	4,321	0.16%
2020/09/18	9	88.60	3	88.80	88.80	6	4,303	0.14%
2020/09/17	5	88.42	20	88.12	88.10	-15	4,288	-0.35%
2020/09/16	15	87.01	3	86.47	86.20	12	4,241	0.28%
2020/09/15	4	87.13	1	86.90	86.70	3	4,229	0.07%
2020/09/14	2	86.25	1	87.20	87.10	1	4,234	0.02%
2020/09/11	7	86.11	6	85.62	85.10	1	4,221	0.02%
2020/09/10	16	88.63	14	88.12	85.70	2	4,207	0.05%
2020/09/09	0	0.00	10	87.71	87.30	-10	4,141	-0.24%
2020/09/08	6	88.87	9	88.38	88.40	-3	4,112	-0.07%
2020/09/07	7	89.77	3	88.93	89.00	4	4,092	0.10%
2020/09/04	9	91.06	7	91.26	91.10	2	4,032	0.05%
2020/09/03	10	94.21	6	93.92	92.10	4	3,963	0.10%
2020/09/02	16	93.00	28	93.48	93.10	-12	3,892	-0.31%
2020/09/01	48	92.81	37	92.26	92.10	11	3,818	0.29%
2020/08/31	19	91.53	33.3	92.06	92.00	-14.3	3,702	-0.39%
2020/08/28	4	89.63	50	89.73	89.70	-46	3,472	-1.32%
2020/08/27	15	89.21	9	89.14	88.40	6	3,404	0.18%
2020/08/26	12	88.53	29	88.07	88.00	-17	3,318	-0.51%
2020/08/25	54	89.63	49	88.57	87.80	5	3,238	0.15%
2020/08/24	32	87.12	70.2	87.18	88.90	-38.2	2,897	-1.32%
2020/08/21	15	83.82	35	83.57	84.50	-20	2,742	-0.73%
2020/08/20	20	80.17	10	80.52	79.90	10	2,667	0.37%
2020/08/19	0	0.00	1	84.50	83.20	-1	2,625	-0.04%
2020/08/18	8	84.04	1	84.60	83.60	7	2,624	0.27%
2020/08/17	11	85.30	5	85.58	85.30	6	2,618	0.23%
2020/08/14	7	84.91	7	85.30	86.00	0	2,600	0.00%
2020/08/13	17	86.15	8.2	85.28	85.20	8.8	2,580	0.34%
2020/08/12	7	83.76	2	83.90	84.80	5	2,547	0.20%
2020/08/11	20	85.89	28	85.17	84.40	-8	2,527	-0.32%
2020/08/10	54	85.98	196.2	85.95	85.40	-142.2	2,469	-5.76%	大賣/鉅額交易
2020/08/07	65	82.26	77	82.87	82.60	-12	2,349	-0.51%
2020/08/06	16	80.64	10	80.15	78.80	6	2,197	0.27%
2020/08/05	3	79.30	11	79.03	80.10	-8	2,241	-0.36%
2020/08/04	0	0.00	0.1	77.10	77.00	-0.1	2,407	0.00%
2020/08/03	4	75.83	2	76.70	75.60	2	2,461	0.08%
2020/07/31	5	76.94	1.2	77.02	77.00	3.8	2,477	0.15%
2020/07/30	0	0.00	1	76.00	75.90	-1	2,441	-0.04%
2020/07/29	0.1	73.30	0	0.00	72.50	0.1	2,435	0.00%
2020/07/28	3	72.73	0	0.00	72.20	3	2,442	0.12%
2020/07/27	7.3	75.84	1	74.60	74.50	6.3	2,445	0.26%
2020/07/24	7	77.10	0	0.00	76.30	7	2,507	0.28%
2020/07/23	0	0.00	2	78.70	78.90	-2	2,506	-0.08%
2020/07/22	2	78.25	0	0.00	78.60	2	2,529	0.08%
2020/07/21	0	0.00	1	77.20	77.30	-1	2,552	-0.04%
2020/07/20	4	76.83	0	0.00	76.20	4	2,687	0.15%
2020/07/17	11	79.24	1	80.00	77.30	10	2,698	0.37%
2020/07/16	3	83.93	4	84.70	84.00	-1	2,648	-0.04%
2020/07/15	72	84.22	1	84.50	83.80	71	2,610	2.72%
2020/07/14	31	84.00	0	0.00	84.00	31	2,640	1.17%
2020/07/13	80	84.70	1	84.00	84.60	79	2,652	2.98%
2020/07/10	7	84.24	2	82.95	83.20	5	2,668	0.19%
2020/07/09	3	86.43	0	0.00	85.50	3	2,655	0.11%
2020/07/08	1	87.30	3	87.30	87.10	-2	2,623	-0.08%
2020/07/07	1	86.30	6.2	86.95	86.70	-5.2	2,615	-0.20%
2020/07/06	0	0.00	9	86.60	86.80	-9	2,617	-0.34%
2020/07/03	4	85.68	2	85.25	85.40	2	2,614	0.08%
2020/07/02	1	84.50	6	85.13	85.40	-5	2,635	-0.19%
2020/07/01	1	83.50	1	83.30	83.50	0	2,657	0.00%
2020/06/30	0	0.00	2	83.30	83.60	-2	2,691	-0.07%
2020/06/29	0	0.00	2	81.60	81.60	-2	2,732	-0.07%
2020/06/24	1	82.10	1	81.90	82.00	0	2,763	0.00%
2020/06/23	3	82.27	0	0.00	82.10	3	2,804	0.11%
2020/06/22	0	0.00	2	83.10	82.70	-2	2,827	-0.07%
2020/06/19	1	82.70	1	83.30	81.70	0	2,885	0.00%
2020/06/18	3	82.87	0	0.00	82.90	3	2,910	0.10%
2020/06/17	0	0.00	2	83.30	82.70	-2	2,921	-0.07%
2020/06/16	0	0.00	20	81.70	82.90	-20	2,945	-0.68%
2020/06/15	0	0.00	2	80.10	79.80	-2	2,998	-0.07%
2020/06/12	2	79.15	0	0.00	81.00	2	3,070	0.07%
2020/06/11	5	81.56	3	81.27	80.90	2	3,110	0.06%
2020/06/10	0	0.00	11	82.97	83.00	-11	3,115	-0.35%
2020/06/09	4.2	82.33	6	82.25	82.20	-1.8	3,172	-0.06%
2020/06/08	11	84.35	11	84.25	83.80	0	3,202	0.00%
2020/06/05	4	86.20	2	86.65	86.30	2	3,161	0.06%
2020/06/04	6	85.83	1	86.00	86.00	5	3,170	0.16%
2020/06/03	6	85.65	3	85.90	85.90	3	3,186	0.09%
2020/06/02	1	85.80	2	85.50	85.10	-1	3,182	-0.03%
2020/05/29	3	84.30	1	84.20	84.20	2	3,191	0.06%
2020/05/28	6	86.32	11	86.74	85.00	-5	3,194	-0.16%
2020/05/27	1	85.20	1	84.20	84.50	0	3,146	0.00%
2020/05/26	5	84.52	1	84.70	84.10	4	3,160	0.13%
2020/05/25	3	82.67	3	83.53	84.30	0	3,153	0.00%
2020/05/22	9.1	83.54	4	84.20	82.70	5.1	3,143	0.16%
2020/05/21	3.4	85.34	6	85.62	85.30	-2.6	3,129	-0.08%
2020/05/20	3.1	84.30	1	85.30	84.50	2.1	3,122	0.07%
2020/05/19	8	84.65	7	84.87	84.80	1	3,122	0.03%
2020/05/18	6	84.75	11	84.48	84.00	-5	3,112	-0.16%
2020/05/15	8	85.76	11	84.74	84.70	-3	3,107	-0.10%
2020/05/14	9	88.01	13	87.43	85.20	-4	3,074	-0.13%
2020/05/13	8	86.94	6	87.00	87.50	2	3,012	0.07%
2020/05/12	28	88.00	21	87.89	87.70	7	3,067	0.23%
2020/05/11	44	87.68	34	87.60	89.60	10	3,024	0.33%
2020/05/08	2	82.70	6	82.83	82.70	-4	2,815	-0.14%
2020/05/07	13	80.59	12	80.97	81.00	1	2,764	0.04%
2020/05/06	0	0.00	1	80.00	79.60	-1	2,750	-0.04%
2020/05/05	1	79.30	1	79.80	79.90	0	2,769	0.00%
2020/05/04	2	79.75	10	79.40	79.30	-8	2,772	-0.29%
2020/04/30	6	81.13	20	81.04	80.90	-14	2,786	-0.50%
2020/04/29	36	81.41	17	81.96	81.20	19	2,804	0.68%
2020/04/28	3	79.17	11	78.80	79.30	-8	2,757	-0.29%
2020/04/27	15	78.85	2	78.40	79.00	13	2,792	0.47%
2020/04/24	6	79.35	4	79.10	79.00	2	2,760	0.07%
2020/04/23	20	78.70	15	79.45	79.30	5	2,735	0.18%
2020/04/22	1	71.70	2	73.80	75.90	-1	2,593	-0.04%
2020/04/21	3	73.93	2	73.20	72.30	1	2,564	0.04%
2020/04/20	3	73.93	1	73.70	74.80	2	2,562	0.08%
2020/04/17	1	75.40	2	75.00	74.20	-1	2,570	-0.04%
2020/04/16	2	73.55	1	74.00	74.10	1	2,588	0.04%
2020/04/15	11	74.03	1	73.80	73.10	10	2,579	0.39%
2020/04/14	1	73.20	6	73.10	73.10	-5	2,589	-0.19%
2020/04/13	1	72.50	0	0.00	71.80	1	2,604	0.04%
2020/04/10	5	71.78	2	71.90	72.20	3	2,604	0.12%
2020/04/09	1	72.20	2	72.65	71.50	-1	2,625	-0.04%
2020/04/08	3	72.77	10	72.80	73.60	-7	2,592	-0.27%
2020/04/07	4	73.05	3	73.50	73.50	1	2,571	0.04%
2020/04/06	6	70.30	4	70.33	71.40	2	2,563	0.08%
2020/04/01	6	69.52	7	69.03	70.10	-1	2,521	-0.04%
2020/03/31	4	68.35	6	68.08	68.30	-2	2,503	-0.08%
2020/03/30	6	66.25	5	66.00	67.00	1	2,464	0.04%
2020/03/27	2	67.35	5	66.50	65.90	-3	2,439	-0.12%
2020/03/26	4	66.45	2	67.00	67.10	2	2,416	0.08%
2020/03/25	4	67.30	7	66.59	66.20	-3	2,395	-0.13%
2020/03/24	21	64.29	15	64.19	64.00	6	2,351	0.26%
2020/03/23	4	61.68	3	61.57	61.80	1	2,317	0.04%
2020/03/20	2	61.75	0	0.00	61.90	2	2,331	0.09%
2020/03/19	2	59.00	9	57.06	56.30	-7	2,299	-0.30%
2020/03/18	5	61.40	3	61.73	60.70	2	2,251	0.09%
2020/03/17	0	0.00	3	58.83	58.20	-3	2,206	-0.14%
2020/03/13	6	63.23	11	63.09	64.40	-5	2,167	-0.23%
2020/03/12	6	72.33	19	71.35	69.90	-13	2,131	-0.61%
2020/03/11	1	79.00	1	77.20	76.00	0	2,078	0.00%
2020/03/10	0	0.00	4	75.35	77.70	-4	2,086	-0.19%
2020/03/09	2	79.20	2	78.10	78.00	0	2,099	0.00%
2020/03/05	2	82.15	5	81.90	82.10	-3	2,224	-0.13%
2020/03/04	0	0.00	3.2	79.91	79.80	-3.2	2,227	-0.15%
2020/03/03	2	80.60	2	80.90	80.30	0	2,260	0.00%
2020/03/02	2	78.30	0	0.00	78.60	2	2,352	0.09%
2020/02/27	6	79.77	0	0.00	78.70	6	2,367	0.25%
2020/02/26	4	80.98	0	0.00	81.40	4	2,384	0.17%
2020/02/25	1	80.80	0	0.00	81.00	1	2,439	0.04%
2020/02/24	3	80.30	8.2	80.61	80.50	-5.2	2,442	-0.21%
2020/02/21	1	82.00	0	0.00	82.00	1	2,489	0.04%
2020/02/20	0	83.70	0.1	83.70	83.70	-0.1	2,481	0.00%
2020/02/19	1	84.30	0	0.00	83.60	1	2,493	0.04%
2020/02/18	0	0.00	7	83.94	83.70	-7	2,487	-0.28%
2020/02/17	2	83.40	3.1	83.50	83.20	-1.1	2,489	-0.04%
2020/02/14	1	83.60	1	84.40	84.60	0	2,489	0.00%
2020/02/13	11	84.73	3	84.87	84.90	8	2,476	0.32%
2020/02/12	2.1	82.24	17	81.15	81.80	-14.9	2,408	-0.62%
2020/02/11	3	78.00	0	0.00	78.00	3	2,421	0.12%
2020/02/07	2	78.10	0	0.00	77.70	2	2,479	0.08%
2020/02/06	0	0.00	4	78.90	79.50	-4	2,484	-0.16%
2020/02/05	2	77.70	3	78.03	77.50	-1	2,473	-0.04%
2020/02/04	3	77.97	1	78.70	78.50	2	2,469	0.08%
2020/02/03	5	76.44	32	74.65	76.40	-27	2,469	-1.09%
2020/01/31	1	79.70	10.1	80.91	79.30	-9.1	2,445	-0.37%
2020/01/30	12	81.68	3	81.23	80.30	9	2,461	0.37%
2020/01/20	0.9	88.90	0	0.00	88.80	0.9	2,455	0.04%
2020/01/15	1	88.40	0.9	89.00	88.30	0.1	2,523	0.01%
2020/01/14	16	89.03	7	88.90	88.80	9	2,566	0.35%
2020/01/13	1	87.00	15	86.46	87.70	-14	2,660	-0.53%
2020/01/10	11	87.15	17	87.92	86.70	-6	2,747	-0.22%
2020/01/09	3	89.00	6	89.15	89.10	-3	2,716	-0.11%
2020/01/08	10	88.78	2	88.00	88.30	8	2,730	0.29%
2020/01/07	11	90.00	5	89.60	89.80	6	2,720	0.22%
2020/01/06	2	91.30	2	91.45	91.10	0	2,717	0.00%
2020/01/03	2	92.80	0	0.00	92.00	2	2,768	0.07%
2020/01/02	1	94.20	3	94.03	94.00	-2	2,812	-0.07%
2019/12/31	7	94.16	4	94.23	94.10	3	2,835	0.11%
2019/12/30	2	94.40	5	93.80	94.40	-3	2,850	-0.11%
2019/12/27	1	92.90	0	0.00	92.90	1	2,829	0.04%
2019/12/26	2	93.25	2	93.30	93.30	0	2,833	0.00%
2019/12/25	2	92.35	1	92.30	92.70	1	2,812	0.04%
2019/12/24	0	0.00	11	90.96	90.90	-11	2,856	-0.39%
2019/12/23	5	91.24	0.2	90.60	90.60	4.8	2,891	0.17%
2019/12/20	1	92.10	0	0.00	92.20	1	2,894	0.03%
2019/12/19	0	0.00	2	93.00	92.40	-2	2,903	-0.07%
2019/12/18	2.4	93.80	5	94.06	93.60	-2.6	2,908	-0.09%
2019/12/17	3	93.60	5	93.90	94.00	-2	2,919	-0.07%
2019/12/16	3	93.40	1	93.50	93.50	2	2,917	0.07%
2019/12/13	1	93.00	0	0.00	93.10	1	2,928	0.03%
2019/12/12	6	93.02	8	93.08	92.70	-2	2,944	-0.07%
2019/12/11	3	92.03	1	92.40	91.90	2	2,951	0.07%
2019/12/10	6	93.23	4	92.65	92.30	2	2,980	0.07%
2019/12/09	14	92.27	12	92.18	91.80	2	3,003	0.07%
2019/12/06	5.1	92.96	1	93.00	92.80	4.1	3,129	0.13%
2019/12/05	5	93.42	0	0.00	93.30	5	3,151	0.16%
2019/12/04	3	93.20	8	93.04	92.60	-5	3,171	-0.16%
2019/12/03	4.2	95.34	4	95.25	94.70	0.2	3,167	0.01%
2019/12/02	30	97.14	37	96.23	95.60	-7	3,169	-0.22%
2019/11/29	1	95.00	0	0.00	95.60	1	3,141	0.03%
2019/11/28	9	95.96	5	96.10	95.60	4	3,151	0.13%
2019/11/27	12	95.71	10	95.68	96.00	2	3,199	0.06%
2019/11/26	15.1	93.81	13	94.00	94.20	2.1	3,202	0.07%
2019/11/25	15	92.71	0	0.00	93.40	15	3,429	0.44%
2019/11/22	10	93.13	26	92.54	93.40	-16	3,559	-0.45%
2019/11/21	12	90.93	2.1	90.85	91.10	9.9	3,608	0.28%
2019/11/20	20.4	89.71	9	90.29	91.50	11.4	3,873	0.29%
2019/11/19	6	90.02	0	0.00	89.80	6	3,858	0.16%
2019/11/18	10	90.66	4	90.78	90.50	6	3,921	0.15%
2019/11/15	8	90.34	0	0.00	90.30	8	3,959	0.20%
2019/11/14	2	90.55	0	0.00	90.20	2	3,991	0.05%
2019/11/13	0	91.40	5	90.92	90.60	-5	3,998	-0.12%
2019/11/12	1	90.50	0	0.00	90.20	1	4,019	0.02%
2019/11/11	4	90.68	0	0.00	89.90	4	4,123	0.10%
2019/11/08	23	92.12	23	92.07	92.20	0	4,140	0.00%
2019/11/07	3	88.83	0	0.00	88.30	3	4,125	0.07%
2019/11/06	15	90.39	9	90.53	90.00	6	4,193	0.14%
2019/11/05	4	92.40	0	0.00	92.20	4	4,275	0.09%
2019/11/04	1	93.80	0	0.00	93.30	1	4,313	0.02%
2019/11/01	9	93.59	11	93.54	93.60	-2	4,343	-0.05%
2019/10/31	6	95.56	5	95.14	94.20	1	4,407	0.02%
2019/10/30	2	95.35	0	0.00	95.20	2	4,470	0.04%
2019/10/29	11	96.25	6	96.78	95.00	5	4,506	0.11%
2019/10/28	6	96.10	7	95.54	95.80	-1	4,525	-0.02%
2019/10/25	3	94.63	1	94.40	94.00	2	4,551	0.04%
2019/10/24	7	95.87	0	0.00	95.30	7	4,651	0.15%
2019/10/23	3	94.70	7	94.93	95.10	-4	4,872	-0.08%
2019/10/22	6	95.93	8	95.74	95.10	-2	4,957	-0.04%
2019/10/21	16	96.05	19	96.18	95.40	-3	5,211	-0.06%
2019/10/18	7	92.34	4	91.40	92.80	3	5,255	0.06%
2019/10/17	6	88.33	10	88.49	89.30	-4	5,222	-0.08%
2019/10/15	0	0.00	2	90.65	90.40	-2	5,183	-0.04%
2019/10/14	2	89.60	2	90.00	90.10	0	5,175	0.00%
2019/10/09	3	88.33	1	88.70	88.00	2	5,178	0.04%
2019/10/08	20	90.28	5	90.32	90.60	15	5,324	0.28%
2019/10/07	2	92.45	4	92.40	93.20	-2	5,277	-0.04%
2019/10/04	1	91.10	1	91.10	91.10	0	5,269	0.00%
2019/10/03	3	92.07	2	91.80	91.70	1	5,258	0.02%
2019/10/02	5	91.92	1	91.90	91.90	4	5,248	0.08%
2019/10/01	3	92.40	2	92.60	92.60	1	5,245	0.02%
2019/09/27	14	92.72	8	92.66	91.70	6	5,247	0.11%
2019/09/26	7	95.26	6	95.47	94.80	1	5,223	0.02%
2019/09/25	4	93.75	7	93.70	93.40	-3	5,228	-0.06%
2019/09/24	3	95.80	2	95.65	95.40	1	5,325	0.02%
2019/09/23	1	96.40	2	96.10	96.00	-1	5,333	-0.02%
2019/09/20	2	95.50	1	95.80	95.80	1	5,328	0.02%
2019/09/19	8	95.39	5	95.18	95.00	3	5,330	0.06%
2019/09/18	4	94.33	4	94.65	94.10	0	5,362	0.00%
2019/09/17	2	94.20	2	95.10	93.70	0	5,356	0.00%
2019/09/16	5	95.30	3	94.73	95.50	2	5,382	0.04%
2019/09/12	12	95.42	10	95.39	95.00	2	5,370	0.04%
2019/09/11	3	95.73	0	0.00	95.80	3	5,349	0.06%
2019/09/10	35	96.91	21	97.01	96.80	14	5,316	0.26%
2019/09/09	4	103.38	3	104.00	102.50	1	5,167	0.02%
2019/09/06	10	104.15	11	105.86	104.50	-1	5,143	-0.02%
2019/09/05	16	107.22	7	106.21	106.00	9	5,130	0.18%
2019/09/04	11	106.14	9	106.72	107.00	2	5,106	0.04%
2019/09/03	9	106.50	8	107.44	106.00	1	5,154	0.02%
2019/09/02	7	106.21	8	106.13	106.00	-1	5,051	-0.02%
2019/08/30	8	105.50	5	106.10	104.50	3	5,013	0.06%
2019/08/29	35	105.63	42	105.29	106.50	-7	4,942	-0.14%
2019/08/28	71	108.56	67	107.84	103.50	4	4,856	0.08%
2019/08/27	51	106.93	74	107.59	107.00	-23	4,611	-0.50%
2019/08/26	38	104.38	4	104.00	102.00	34	4,512	0.75%
2019/08/23	41	104.90	49	106.07	106.00	-8	4,490	-0.18%
2019/08/22	6	99.77	16	100.48	99.40	-10	4,249	-0.24%
2019/08/21	15	97.76	6	98.77	98.60	9	4,219	0.21%
2019/08/20	4	99.90	53	102.42	99.80	-49	4,164	-1.18%
2019/08/19	52	101.53	51	102.50	102.00	1	4,139	0.02%
2019/08/16	5	101.40	4	101.88	101.50	1	4,150	0.02%
2019/08/15	8	100.75	3	100.67	101.00	5	4,177	0.12%
2019/08/14	67	102.91	24	104.08	102.00	43	4,175	1.03%
2019/08/13	7	100.97	2	101.00	100.50	5	4,097	0.12%
2019/08/12	47	101.96	45	102.50	101.00	2	4,133	0.05%
2019/08/08	26	102.17	20	102.00	103.00	6	4,105	0.15%
2019/08/07	38	101.34	43	101.69	102.00	-5	4,054	-0.12%
2019/08/06	2	94.50	2	94.45	96.50	0	3,981	0.00%
2019/08/05	9	98.99	9	98.67	97.60	0	3,960	0.00%
2019/08/02	5	99.94	2	99.50	99.10	3	3,968	0.08%
2019/08/01	8	105.88	7	106.93	106.00	1	3,981	0.03%
2019/07/31	3	106.50	4	106.50	108.00	-1	3,956	-0.03%
2019/07/30	12	106.00	16	103.75	103.50	-4	3,914	-0.10%
2019/07/29	7	107.79	3.5	106.28	106.50	3.5	3,874	0.09%
2019/07/26	19.5	110.32	10	109.95	109.50	9.5	3,833	0.25%
2019/07/25	46	114.02	34	113.79	110.50	12	3,724	0.32%
2019/07/24	14	111.96	17	112.29	112.00	-3	3,544	-0.08%
2019/07/23	81	113.01	74	113.78	112.00	7	3,538	0.20%
2019/07/22	29	102.79	65	104.27	108.00	-36	3,252	-1.11%
2019/07/19	2	95.95	5	96.44	98.20	-3	3,113	-0.10%
2019/07/18	3	95.97	1	95.00	94.50	2	3,071	0.07%
2019/07/17	1	96.10	35	94.68	94.70	-34	3,075	-1.11%
2019/07/16	1	95.40	0	0.00	95.40	1	3,078	0.03%
2019/07/15	2	95.85	3	95.87	96.20	-1	3,079	-0.03%
2019/07/12	31	98.15	67.1	98.18	95.50	-36.1	3,111	-1.16%
2019/07/11	1	94.90	13.1	95.11	95.50	-12.1	3,085	-0.39%
2019/07/10	1	94.10	3	94.23	93.80	-2	3,125	-0.06%
2019/07/09	1	92.90	1	94.30	93.20	0	3,126	0.00%
2019/07/08	0	0.00	3	93.03	93.00	-3	3,135	-0.10%
2019/07/05	0	0.00	1	93.40	93.90	-1	3,194	-0.03%
2019/07/04	7	93.50	0	0.00	93.60	7	3,264	0.21%
2019/07/03	3	92.70	16	93.32	92.60	-13	3,317	-0.39%
2019/07/02	5	94.32	5	94.22	95.00	0	3,338	0.00%
2019/07/01	3	92.83	10	93.54	94.60	-7	3,324	-0.21%
2019/06/28	38	89.42	7	88.87	88.90	31	3,266	0.95%
2019/06/27	2	88.70	0	0.00	88.20	2	3,281	0.06%
2019/06/26	7	87.29	12	87.43	87.20	-5	3,380	-0.15%
2019/06/25	16	90.11	14	89.78	87.50	2	3,500	0.06%
2019/06/24	9	88.12	19	88.83	89.20	-10	3,557	-0.28%
2019/06/21	22	89.42	27	89.54	87.60	-5	3,737	-0.13%
2019/06/20	0	0.00	21	88.08	88.10	-21	3,776	-0.56%
2019/06/19	3	85.07	2	85.95	86.00	1	4,025	0.02%
2019/06/18	0	0.00	10	83.90	83.90	-10	4,018	-0.25%
2019/06/17	2	85.65	0	0.00	85.20	2	4,045	0.05%
2019/06/14	10	87.10	0	0.00	86.00	10	4,093	0.24%
2019/06/12	0	0.00	10	89.43	89.20	-10	4,421	-0.23%
2019/06/11	1	90.60	4	90.00	90.40	-3	4,464	-0.07%
2019/06/10	0.1	87.40	0	0.00	87.80	0.1	4,425	0.00%
2019/06/06	6	85.62	1	86.00	85.60	5	4,498	0.11%
2019/06/05	15	86.46	5	86.82	86.20	10	4,677	0.21%
2019/06/04	7	87.50	0	0.00	87.60	7	4,704	0.15%
2019/06/03	3	86.47	9	87.14	87.20	-6	4,721	-0.13%
2019/05/31	43	88.84	1	88.10	88.00	42	4,752	0.88%
2019/05/30	15	89.83	8	89.38	90.20	7	4,789	0.15%
2019/05/29	0	0.00	4	87.15	87.40	-4	4,751	-0.08%
2019/05/28	3	85.37	5	85.16	85.50	-2	4,818	-0.04%
2019/05/24	5	84.82	4	84.98	85.50	1	4,941	0.02%
2019/05/23	8	83.73	7	84.09	85.00	1	4,961	0.02%
2019/05/22	1	82.80	3	83.87	83.90	-2	4,967	-0.04%
2019/05/21	0	0.00	1	81.90	81.90	-1	4,992	-0.02%
2019/05/20	2	79.50	4	79.73	78.80	-2	5,045	-0.04%
2019/05/17	6	78.65	7	79.04	78.60	-1	5,091	-0.02%
2019/05/16	1	83.00	0	0.00	82.20	1	5,171	0.02%
2019/05/15	4	83.73	2	83.45	83.10	2	5,219	0.04%
2019/05/14	0	0.00	1	84.10	84.30	-1	5,297	-0.02%
2019/05/13	1	82.10	1	82.50	82.60	0	5,333	0.00%
2019/05/10	4	82.65	2	82.90	82.50	2	5,482	0.04%
2019/05/09	12	81.64	10	82.31	81.80	2	5,720	0.03%
2019/05/08	12	86.19	12	86.14	86.00	0	5,661	0.00%
2019/05/07	2	85.10	5	85.52	85.10	-3	5,640	-0.05%
2019/05/06	6	85.17	3	85.03	84.50	3	5,726	0.05%
2019/05/03	5	86.58	3	86.83	87.20	2	5,785	0.03%
2019/05/02	2	85.85	1	85.50	85.60	1	5,897	0.02%
2019/04/30	7	83.84	7	84.21	85.60	0	6,108	0.00%
2019/04/29	7	87.01	10	84.85	84.00	-3	6,095	-0.05%
2019/04/26	1	92.10	10	91.75	91.50	-9	6,078	-0.15%
2019/04/25	5	93.22	2	93.90	93.20	3	6,292	0.05%
2019/04/24	3	93.57	1	94.40	92.60	2	6,586	0.03%
2019/04/23	1	93.20	1	93.00	93.50	0	6,713	0.00%
2019/04/22	1	91.90	0	0.00	91.90	1	6,708	0.01%
2019/04/19	11	92.05	0	0.00	92.50	11	6,725	0.16%
2019/04/18	8	92.46	4	92.75	91.00	4	6,757	0.06%
2019/04/17	24	95.95	17	96.72	93.00	7	6,773	0.10%
2019/04/16	4	94.30	16	94.78	95.30	-12	6,714	-0.18%
2019/04/15	6	94.15	1	94.00	92.60	5	6,710	0.07%
2019/04/12	3	92.43	11	92.46	93.00	-8	6,737	-0.12%
2019/04/11	6	93.38	0	0.00	92.50	6	6,739	0.09%
2019/04/10	2	92.70	23	94.25	94.30	-21	6,768	-0.31%
2019/04/09	33	94.27	5	95.68	93.70	28	6,735	0.42%
2019/04/08	6	95.20	3	95.60	95.20	3	6,763	0.04%
2019/04/03	1	93.60	11	94.05	94.20	-10	6,737	-0.15%
2019/04/02	20	94.72	24	94.44	93.80	-4	6,754	-0.06%
2019/04/01	0	0.00	2	93.90	93.50	-2	6,744	-0.03%
2019/03/29	12.4	94.30	8	94.84	93.20	4.4	6,710	0.07%
2019/03/28	21	95.33	14	95.29	95.10	7	6,648	0.11%
2019/03/27	20	94.39	16	94.45	94.60	4	6,552	0.06%
2019/03/26	29	93.66	29	93.98	93.40	0	6,494	0.00%
2019/03/25	32	90.92	25	90.84	91.50	7	6,387	0.11%
2019/03/22	39	92.42	28	92.61	92.20	11	6,333	0.17%
2019/03/21	12	88.28	1	87.80	87.80	11	6,135	0.18%
2019/03/20	7	88.67	2	87.90	88.10	5	6,275	0.08%
2019/03/19	4	87.85	6	87.95	87.70	-2	6,345	-0.03%
2019/03/18	31.6	88.63	33	86.57	89.00	-1.4	6,445	-0.02%
2019/03/15	10	85.93	3	85.20	84.50	7	6,436	0.11%
2019/03/14	7	87.86	2.1	88.06	87.50	4.9	6,520	0.07%
2019/03/13	3	89.63	2	89.40	89.20	1	6,548	0.02%
2019/03/12	7	90.64	6	90.58	89.90	1	6,599	0.02%
2019/03/11	37	91.48	44	91.34	90.80	-7	6,591	-0.11%
2019/03/08	2	86.55	2	87.80	87.90	0	6,536	0.00%
2019/03/07	1	87.10	0	0.00	87.10	1	6,640	0.02%
2019/03/06	11	89.25	16	89.32	89.00	-5	6,745	-0.07%
2019/03/05	20	88.53	4	89.18	88.20	16	6,813	0.23%
2019/03/04	8	91.63	4	91.78	91.20	4	6,726	0.06%
2019/02/27	8	89.76	24	91.57	91.70	-16	6,700	-0.24%
2019/02/26	26	91.57	7	91.71	90.80	19	6,639	0.29%
2019/02/25	42	93.02	45	92.60	92.50	-3	6,691	-0.04%
2019/02/22	2	91.15	0	0.00	90.90	2	6,654	0.03%
2019/02/21	7	92.07	7	92.61	92.00	0	6,763	0.00%
2019/02/20	24	94.13	26	94.31	93.50	-2	6,741	-0.03%
2019/02/19	4	92.68	1	94.00	92.10	3	6,700	0.04%
2019/02/18	21	93.40	21	93.49	93.40	0	6,645	0.00%
2019/02/15	13.2	97.58	11	96.95	95.10	2.2	6,617	0.03%
2019/02/14	29	95.18	22	95.83	95.00	7	6,572	0.11%
2019/02/13	46	98.85	34	98.85	95.00	12	6,608	0.18%
2019/02/12	15	96.87	28	96.49	99.40	-13	6,662	-0.20%
2019/02/11	29	96.47	25	96.81	96.70	4	6,602	0.06%
2019/01/30	27	92.03	30.1	92.44	94.50	-3.1	6,449	-0.05%
2019/01/28	1	87.00	1	86.80	86.00	0	6,191	0.00%
2019/01/25	1	84.90	1	86.00	86.50	0	6,192	0.00%
2019/01/24	7	82.33	8	82.34	84.60	-1	6,144	-0.02%
2019/01/23	29	80.46	30	80.55	81.90	-1	6,103	-0.02%
2019/01/22	19	82.44	19.2	81.72	80.50	-0.2	5,962	0.00%
2019/01/21	3	86.50	3	86.83	87.40	0	5,749	0.00%
2019/01/18	4	87.65	8	86.83	87.00	-4	5,710	-0.07%
2019/01/17	56.1	87.75	50	86.46	86.00	6.1	5,628	0.11%
2019/01/16	22	84.46	24.6	84.68	87.10	-2.6	5,412	-0.05%
2019/01/15	45	78.66	40	77.71	79.20	5	5,106	0.10%
2019/01/14	2	75.95	1	76.00	76.30	1	4,974	0.02%
2019/01/11	2	75.85	2	76.00	75.60	0	4,979	0.00%
2019/01/10	6	76.43	1	76.20	77.00	5	4,948	0.10%
2019/01/09	32	77.43	30	76.51	76.30	2	4,908	0.04%
2019/01/08	19	76.99	28	77.27	77.00	-9	4,831	-0.19%
2019/01/07	3	76.27	3	76.03	74.70	0	4,718	0.00%
2019/01/04	9	74.20	11	73.69	75.30	-2	4,661	-0.04%
2019/01/03	9	74.42	7	74.50	74.70	2	4,650	0.04%
2019/01/02	30	76.18	23	76.30	74.30	7	4,633	0.15%
2018/12/28	5	74.14	4	74.00	74.80	1	4,548	0.02%
2018/12/27	11	73.76	16	74.21	73.60	-5	4,528	-0.11%
2018/12/26	5	71.50	3	71.40	70.20	2	4,439	0.05%
2018/12/25	8	71.53	9	71.61	72.30	-1	4,421	-0.02%
2018/12/24	2	73.70	4	74.75	73.70	-2	4,383	-0.05%
2018/12/22	7	74.13	6	74.22	73.80	1	4,325	0.02%
2018/12/21	11	73.34	16	72.76	74.20	-5	4,317	-0.12%
2018/12/20	20	73.37	21	73.48	72.70	-1	4,262	-0.02%
2018/12/19	8	73.95	9	74.06	74.50	-1	4,208	-0.02%
2018/12/18	18	75.37	15	74.22	73.20	3	4,146	0.07%
2018/12/17	2	74.10	0	0.00	74.70	2	4,070	0.05%
2018/12/14	41	74.98	51	74.95	74.90	-10	4,070	-0.25%
2018/12/13	98	75.90	93	75.32	74.00	5	3,991	0.13%
2018/12/12	34.2	75.07	34	74.61	73.60	0.2	3,837	0.01%
2018/12/11	44	73.40	50	73.76	74.40	-6	3,719	-0.16%
2018/12/10	44	72.36	27	72.50	71.00	17	3,565	0.48%
2018/12/07	30	73.82	38	73.78	75.50	-8	3,414	-0.23%
2018/12/06	10	69.13	12	68.56	68.90	-2	3,145	-0.06%
2018/12/05	11	70.63	10	69.77	71.00	1	3,077	0.03%
2018/12/04	22	70.91	23	71.37	70.40	-1	3,030	-0.03%
2018/12/03	6	69.63	10	70.08	71.00	-4	2,989	-0.13%
2018/11/30	13	68.05	17	68.32	68.00	-4	2,868	-0.14%
2018/11/29	5	66.80	18	65.81	68.00	-13	2,757	-0.47%
2018/11/28	21	64.40	13	64.45	64.00	8	2,624	0.30%
2018/11/27	2	61.40	2	61.25	61.60	0	2,530	0.00%
2018/11/26	0	0.00	1	60.00	61.00	-1	2,536	-0.04%
2018/11/23	4	59.83	3.3	59.87	59.40	0.8	2,539	0.03%
2018/11/22	17	61.52	17	61.45	60.50	0	2,525	0.00%
2018/11/21	5	60.00	1	59.80	60.20	4	2,456	0.16%
2018/11/20	29	60.59	28	60.78	59.90	1	2,462	0.04%
2018/11/19	2	59.05	1	59.00	59.00	1	2,341	0.04%
2018/11/16	1.3	58.94	9	58.67	57.90	-7.8	2,338	-0.33%
2018/11/15	1	58.40	14	58.06	58.50	-13	2,332	-0.56%
2018/11/14	14	58.14	10	58.02	58.00	4	2,314	0.17%
2018/11/13	32	57.56	22	57.65	58.20	10	2,278	0.44%
2018/11/12	19	56.79	12	56.78	57.00	7	2,187	0.32%
2018/11/09	45	55.45	59	55.96	56.70	-14	2,111	-0.66%
2018/11/08	6	53.73	0	0.00	53.00	6	1,945	0.31%
2018/11/07	2	53.45	18	52.92	53.60	-16	1,933	-0.83%
2018/11/06	16	52.43	0	0.00	51.30	16	1,973	0.81%
2018/11/05	9	52.93	9	53.63	53.60	0	1,993	0.00%
2018/11/02	20	51.62	21	52.00	52.30	-1	1,995	-0.05%
2018/11/01	1	50.40	1	51.80	50.90	0	2,035	0.00%
2018/10/31	0	0.00	1	50.20	50.30	-1	2,011	-0.05%
2018/10/29	5	48.25	5	48.10	48.20	0	2,000	0.00%
2018/10/26	5	48.80	6	47.73	46.90	-1	2,016	-0.05%
2018/10/24	2	48.95	2	48.83	48.95	0	2,044	0.00%
2018/10/23	1	48.20	2	48.25	47.90	-1	2,084	-0.05%
2018/10/22	2	49.45	3	48.78	49.65	-1	2,123	-0.05%
2018/10/19	2	46.53	1	46.35	46.85	1	2,158	0.05%
2018/10/11	2	45.10	0	0.00	45.00	2	3,307	0.06%
2018/10/09	1	49.80	0	0.00	48.30	1	3,323	0.03%
2018/10/08	1	49.00	0	0.00	49.50	1	3,397	0.03%
2018/10/05	0	0.00	2	49.30	49.60	-2	3,558	-0.06%
2018/10/04	1	52.30	1	52.70	52.50	0	3,641	0.00%
2018/10/03	8	52.86	0	0.00	52.80	8	3,701	0.22%
2018/10/02	1	54.10	0	0.00	53.60	1	3,826	0.03%
2018/09/27	0	0.00	1	55.10	54.20	-1	4,012	-0.02%
2018/09/21	0	0.00	1	55.00	54.20	-1	4,446	-0.02%
2018/09/20	3	54.00	0	0.00	53.60	3	4,636	0.06%
2018/09/18	10	56.80	11	56.10	56.00	-1	4,657	-0.02%
2018/09/17	1	57.20	0	0.00	57.30	1	4,708	0.02%
2018/09/11	2	56.70	2	57.25	57.40	0	4,946	0.00%
2018/09/10	0	0.00	3	55.60	55.70	-3	4,992	-0.06%
2018/09/07	6	57.68	1	57.80	58.10	5	5,026	0.10%
2018/09/06	2	60.20	2	60.20	59.60	0	5,086	0.00%
2018/09/05	3	59.77	0	0.00	59.80	3	5,383	0.06%
2018/09/04	0	0.00	2	60.80	61.30	-2	5,623	-0.04%
2018/09/03	1	61.50	1	61.00	59.90	0	5,717	0.00%
2018/08/31	2	60.25	8	60.36	60.20	-6	5,857	-0.10%
2018/08/30	0	0.00	11	61.65	61.50	-11	5,945	-0.19%
2018/08/28	1	62.20	2	62.65	61.80	-1	6,444	-0.02%
2018/08/27	2	61.50	3	61.27	62.10	-1	6,735	-0.01%
2018/08/24	3	57.90	3	57.70	57.90	0	6,968	0.00%
2018/08/23	6	60.30	7	59.87	59.60	-1	6,941	-0.01%
2018/08/21	2	61.80	1	61.90	61.80	1	6,929	0.01%
2018/08/20	1	61.30	1	60.60	61.50	0	6,961	0.00%
2018/08/17	0	0.00	1	62.80	61.80	-1	6,981	-0.01%
2018/08/15	3	65.57	7	65.07	64.40	-4	7,135	-0.06%
2018/08/14	0	0.00	1	64.80	65.70	-1	7,144	-0.01%
2018/08/13	8	65.13	2	62.90	63.90	6	7,203	0.08%
2018/08/10	4	68.35	5	67.90	67.50	-1	7,196	-0.01%
2018/08/09	7	68.21	2	68.65	69.00	5	7,183	0.07%
2018/08/08	11	69.16	10	69.40	68.70	1	7,190	0.01%
2018/08/07	3	70.90	1	70.70	70.40	2	7,219	0.03%
2018/08/06	0	70.20	0	0.00	70.30	0	7,232	0.00%
2018/08/02	2	71.50	1	71.50	71.10	1	7,376	0.01%
2018/08/01	2.4	72.70	2	73.30	72.40	0.4	7,396	0.00%
2018/07/30	2	72.65	2	72.00	72.70	0	7,390	0.00%
2018/07/27	3	74.47	1	75.30	74.20	2	7,344	0.03%
2018/07/26	0.2	74.80	1	73.90	75.00	-0.8	7,300	-0.01%
2018/07/25	6	72.80	6	72.83	74.00	0	7,273	0.00%
2018/07/24	2	73.05	22	72.72	73.80	-20	7,254	-0.28%
2018/07/23	26	70.65	22	72.56	70.80	4	7,169	0.06%
2018/07/20	27	75.93	26	76.31	76.00	1	7,037	0.01%
2018/07/19	126	78.24	143	78.03	77.40	-17	6,949	-0.24%	大買/大賣/
2018/07/18	72	78.44	91	78.71	81.00	-19	6,682	-0.28%
2018/07/17	1	73.10	2	73.75	73.70	-1	6,220	-0.02%
2018/07/16	18	74.34	7	74.26	73.50	11	6,239	0.18%
2018/07/13	28	74.15	9	74.97	74.20	19	6,200	0.31%
2018/07/12	32	74.46	9	74.13	74.70	23	6,142	0.37%
2018/07/11	9	74.06	17	73.32	73.40	-8	6,256	-0.13%
2018/07/10	12	72.11	7	74.23	74.00	5	6,308	0.08%
2018/07/09	8	73.09	2	74.20	72.00	6	6,188	0.10%
2018/07/06	5	69.68	6	70.55	72.60	-1	6,129	-0.02%
2018/07/05	3	71.00	3	71.07	69.10	0	6,056	0.00%
2018/07/04	5	73.62	7	72.64	72.00	-2	6,016	-0.03%
2018/07/03	0	0.00	3	71.27	71.70	-3	5,902	-0.05%
2018/07/02	84	74.54	82	73.53	72.50	2	5,835	0.03%
2018/06/29	8	70.73	13	71.71	73.70	-5	5,640	-0.09%
2018/06/28	1	67.10	2	67.40	67.00	-1	5,462	-0.02%
2018/06/27	1	68.50	1	68.40	68.50	0	5,506	0.00%
2018/06/26	6	66.10	7	66.69	66.80	-1	5,488	-0.02%
2018/06/25	4	67.13	16	67.91	65.50	-12	5,443	-0.22%
2018/06/22	2	70.05	1	70.00	69.00	1	5,379	0.02%
2018/06/21	0	0.00	2	71.15	71.50	-2	5,326	-0.04%
2018/06/20	4	68.53	4	69.05	69.50	0	5,302	0.00%
2018/06/19	7	72.90	5	72.90	72.20	2	5,200	0.04%
2018/06/15	21	73.30	5	73.28	72.10	16	5,143	0.31%
2018/06/14	0	0.00	11	71.95	71.30	-11	5,072	-0.22%
2018/06/13	34	76.01	36	76.89	71.80	-2	5,003	-0.04%
2018/06/12	20	74.43	21	74.62	78.10	-1	4,805	-0.02%
2018/06/11	10	71.85	3	71.57	71.00	7	4,581	0.15%
2018/06/08	11	72.49	10	72.08	71.50	1	4,493	0.02%
2018/06/07	3	71.03	12	71.53	70.30	-9	4,356	-0.21%
2018/06/06	17	71.88	15	71.39	72.20	2	4,301	0.05%
2018/06/05	38	74.44	40	73.06	71.00	-2	4,173	-0.05%
2018/06/04	76	72.61	51	72.80	74.40	25	3,814	0.66%
2018/06/01	9	66.22	7	64.83	67.70	2	3,540	0.06%
2018/05/31	1	61.60	0	0.00	61.60	1	3,308	0.03%
2018/05/29	0	0.00	2	62.30	62.30	-2	3,305	-0.06%
2018/05/28	2	63.10	0	0.00	63.20	2	3,317	0.06%
2018/05/25	1	63.00	0	0.00	62.90	1	3,310	0.03%
2018/05/24	1	62.20	2.1	63.01	63.40	-1.1	3,293	-0.03%
2018/05/23	6	62.22	7	63.03	62.50	-1	3,241	-0.03%
2018/05/21	5	61.18	1	60.90	61.70	4	3,127	0.13%
2018/05/18	0	0.00	1	60.70	60.40	-1	3,050	-0.03%
2018/05/16	0	0.00	1	60.30	59.50	-1	2,977	-0.03%
2018/05/15	2	60.45	1	60.10	61.00	1	2,946	0.03%
2018/05/14	6	59.60	7	59.29	59.10	-1	2,888	-0.03%
2018/05/11	0	0.00	5	59.46	59.30	-5	2,859	-0.17%
2018/05/10	7	59.01	1	58.50	59.50	6	2,928	0.20%
2018/05/02	5	57.36	14	56.77	57.10	-9	2,744	-0.33%
2018/04/27	0	0.00	2	54.30	54.90	-2	2,694	-0.07%
2018/04/26	2	53.30	0	0.00	53.00	2	2,696	0.07%
2018/04/23	0	0.00	1	56.30	55.40	-1	2,630	-0.04%
2018/04/20	3	56.67	4	56.48	56.00	-1	2,609	-0.04%
2018/04/19	0	0.00	57	57.54	58.80	-57	2,538	-2.25%
2018/04/18	9	58.83	5	58.56	58.30	4	2,497	0.16%
2018/04/17	15	58.55	29	58.62	59.70	-14	2,396	-0.58%
2018/04/16	18	56.84	10	56.33	57.00	8	2,273	0.35%
2018/04/13	1	55.00	2	55.25	54.70	-1	2,181	-0.05%
2018/04/11	3	54.40	0	0.00	54.70	3	2,335	0.13%
2018/04/10	1	54.50	4	54.75	54.30	-3	2,524	-0.12%
2018/04/09	0	54.10	3	54.70	54.00	-3	2,593	-0.12%
2018/04/03	2	53.60	0	0.00	53.30	2	2,828	0.07%
2018/04/02	7	55.16	9	55.32	54.30	-2	2,837	-0.07%
2018/03/31	1	54.50	1	54.60	54.70	0	2,795	0.00%
2018/03/30	7	54.57	4	54.48	54.70	3	2,773	0.11%
2018/03/29	0	0.00	1	53.00	53.40	-1	2,717	-0.04%
2018/03/27	5	52.00	0	0.00	52.70	5	2,718	0.18%
2018/03/26	1	51.30	4	51.43	51.60	-3	2,745	-0.11%
2018/03/23	0	0.00	2	50.90	51.20	-2	2,760	-0.07%
2018/03/22	1	52.80	2	52.60	52.50	-1	2,789	-0.04%
2018/03/21	2	53.30	6	53.00	53.00	-4	2,843	-0.14%
2018/03/20	0	0.00	1	53.20	53.10	-1	2,837	-0.04%
2018/03/19	2	54.55	0	0.00	54.20	2	2,845	0.07%
2018/03/16	4	53.55	0	0.00	55.00	4	2,819	0.14%
2018/03/15	56	54.98	0	0.00	54.30	56	2,721	2.06%
2018/03/14	2	54.25	13	54.33	54.00	-11	2,678	-0.41%
2018/03/13	4	54.18	26	54.30	54.10	-22	2,661	-0.83%
2018/03/12	2	53.80	11	53.79	54.30	-9	2,652	-0.34%
2018/03/09	42	53.59	13	53.54	53.40	29	2,613	1.11%
2018/03/08	3	52.10	1	52.20	52.20	2	2,605	0.08%
2018/03/07	7	52.86	3	53.23	51.80	4	2,672	0.15%
2018/03/06	16	52.76	7	53.26	53.00	9	2,628	0.34%
2018/03/05	1	51.80	0	0.00	51.50	1	2,580	0.04%
2018/03/02	2	52.05	0	0.00	52.50	2	2,583	0.08%
2018/03/01	0	0.00	10	52.96	52.70	-10	2,597	-0.38%
2018/02/27	1	52.60	0	0.00	52.00	1	2,638	0.04%
2018/02/26	1	52.10	0	0.00	52.00	1	2,675	0.04%
2018/02/21	0	0.00	2	49.50	50.20	-2	2,612	-0.08%
2018/02/07	0	0.00	30	47.30	46.75	-30	2,572	-1.17%
2018/02/06	3	46.67	2	46.80	45.45	1	2,556	0.04%
2018/02/05	5	49.86	6	49.88	49.85	-1	2,525	-0.04%
2018/02/02	36	51.48	4	51.85	50.90	32	2,519	1.27%
2018/02/01	1	50.60	0	0.00	50.30	1	2,394	0.04%
2018/01/30	0	0.00	1	49.70	49.35	-1	2,390	-0.04%
2018/01/29	1	48.70	1	49.05	48.80	0	2,380	0.00%
2018/01/22	0	0.00	2	50.95	51.30	-2	2,384	-0.08%
2018/01/19	0	0.00	5	50.90	50.90	-5	2,380	-0.21%
2018/01/18	1	51.10	7	50.80	50.40	-6	2,373	-0.25%
2018/01/12	2	50.80	0	0.00	50.60	2	2,360	0.08%
2018/01/11	4	50.11	2	50.65	50.20	2	2,345	0.09%
2018/01/10	22	51.49	13	51.33	50.30	9	2,332	0.39%
2018/01/09	4	54.10	0	0.00	54.40	4	2,231	0.18%
2018/01/08	11	56.08	5	55.26	54.10	6	2,214	0.27%
2018/01/05	4	56.43	0	0.00	55.80	4	2,134	0.19%
2018/01/04	19	56.92	11	56.69	56.60	8	2,045	0.39%
2018/01/03	4	55.03	1	54.70	54.60	3	1,860	0.16%
2018/01/02	3	53.83	16	53.81	54.60	-13	1,784	-0.73%