新唐 (4919)-國泰-台中券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
92.7
漲跌
▲2.4
漲幅
+2.66%
成交量
1,751張
產業
上市半導體類股
1441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

新唐 (4919)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	92.20	1	92.50	92.70	1	7,993	0.01%
2024/12/02	5.1	90.98	6	90.77	90.30	-0.9	8,015	-0.01%
2024/11/29	4	90.13	2.2	90.45	90.80	1.8	8,021	0.02%
2024/11/28	6.1	89.88	8.6	89.41	89.40	-2.6	8,029	-0.03%
2024/11/27	8.2	90.96	55.2	89.51	90.00	-47	8,019	-0.59%
2024/11/26	1.7	93.29	2	93.50	93.00	-0.3	7,989	0.00%
2024/11/25	11	94.50	5	94.16	93.40	6	7,990	0.08%
2024/11/22	11.6	94.91	4.5	94.51	93.90	7.1	7,978	0.09%
2024/11/21	15.1	95.48	15.3	95.71	94.80	-0.2	7,947	0.00%
2024/11/20	10.1	92.52	3.1	92.63	92.90	7	7,843	0.09%
2024/11/19	5.9	93.56	5.5	93.45	93.70	0.4	7,810	0.01%
2024/11/18	12.5	95.73	14	95.64	93.60	-1.5	7,793	-0.02%
2024/11/15	14	97.26	16.1	96.99	96.60	-2.1	7,724	-0.03%
2024/11/14	116.2	98.67	124.8	98.62	98.50	-8.5	7,639	-0.11%	大買/大賣/
2024/11/13	32.6	92.27	47	93.34	95.90	-14.4	7,230	-0.20%
2024/11/12	14.5	89.40	7.3	88.82	88.00	7.2	7,094	0.10%
2024/11/11	10.5	91.83	11.4	92.14	91.60	-0.9	7,048	-0.01%
2024/11/08	28.4	94.26	44.1	94.07	93.40	-15.7	7,016	-0.22%
2024/11/07	16.6	92.47	25.4	92.60	92.10	-8.9	6,940	-0.13%
2024/11/06	106.8	92.27	69.3	92.31	92.10	37.6	6,923	0.54%	大買/
2024/11/05	48.3	96.56	67.4	96.51	96.10	-19.1	6,732	-0.28%
2024/11/04	171.5	98.77	110.1	96.23	94.80	61.3	6,631	0.92%	大買/大賣/
2024/11/01	122.9	101.50	126.7	101.77	102.50	-3.8	6,380	-0.06%	大買/大賣/
2024/10/30	433.1	105.85	309.3	104.77	101.00	123.8	6,159	2.01%	大買/大賣/鉅額交易
2024/10/29	249.5	99.61	307.8	100.36	103.00	-58.3	5,205	-1.12%	大買/大賣/
2024/10/28	116.2	96.51	110.8	96.19	94.00	5.4	4,467	0.12%	大買/大賣/
2024/10/25	452	95.94	423.8	95.96	97.70	28.2	4,153	0.68%	大買/大賣/
2024/10/24	34.1	92.72	40.6	92.77	94.10	-6.5	3,252	-0.20%
2024/10/23	2.2	85.47	5.1	85.30	85.60	-2.9	3,002	-0.10%
2024/10/22	1	85.70	0	86.00	85.70	1	3,008	0.03%
2024/10/21	2	84.90	2.1	84.91	85.20	-0.1	3,049	0.00%
2024/10/18	4.4	83.84	1.1	83.43	83.20	3.3	3,093	0.11%
2024/10/17	2.5	86.46	5	85.50	85.60	-2.5	3,106	-0.08%
2024/10/16	5	83.82	5	84.30	83.80	0	3,096	0.00%
2024/10/15	29	85.73	33	85.33	84.60	-4	3,082	-0.13%
2024/10/14	1	83.20	7	84.22	85.80	-6	3,019	-0.20%
2024/10/11	0	81.70	11.1	81.60	82.00	-11.1	2,994	-0.37%
2024/10/09	21	83.40	18	81.72	81.50	3	2,992	0.10%
2024/10/08	13	82.94	10	83.25	83.40	3	2,985	0.10%
2024/10/07	0.1	83.80	2.1	83.85	84.00	-2	3,022	-0.07%
2024/10/04	5.1	83.76	9	83.69	83.00	-3.9	3,089	-0.13%
2024/10/01	9.1	85.14	5.1	84.52	85.20	4	3,163	0.13%
2024/09/30	22.3	87.99	12.2	87.80	85.70	10	3,197	0.31%
2024/09/27	24.9	86.18	22	86.31	87.60	2.8	3,175	0.09%
2024/09/26	7.7	83.42	0.3	84.50	82.20	7.5	3,212	0.23%
2024/09/25	4.2	82.10	5	81.98	82.00	-0.8	3,261	-0.03%
2024/09/24	4.3	79.33	1	79.60	79.60	3.3	3,372	0.10%
2024/09/23	8.1	81.87	7.5	81.94	80.80	0.6	3,359	0.02%
2024/09/20	2	81.40	2	81.60	81.80	0	3,383	0.00%
2024/09/19	1	78.90	2	79.70	80.30	-1	3,435	-0.03%
2024/09/18	3.3	79.81	0.5	80.72	78.90	2.8	3,546	0.08%
2024/09/16	2.1	81.07	2	81.15	81.10	0.1	3,633	0.00%
2024/09/13	0.2	80.41	1	80.60	80.80	-0.9	3,651	-0.02%
2024/09/12	17.1	78.73	16	79.34	80.00	1.1	3,666	0.03%
2024/09/11	2	78.25	1	78.60	78.50	1	3,685	0.03%
2024/09/10	29.3	80.45	28	78.29	78.40	1.3	3,726	0.03%
2024/09/09	2.2	78.61	8.6	78.58	80.90	-6.4	3,714	-0.17%
2024/09/06	21.2	80.94	21	80.90	82.10	0.2	3,700	0.01%
2024/09/05	2	81.15	0	0.00	81.10	2	3,712	0.05%
2024/09/04	4.3	81.41	2.3	81.89	81.80	2	3,721	0.05%
2024/09/03	3.8	86.20	4.3	86.09	85.20	-0.6	3,704	-0.02%
2024/09/02	0	0.00	4	89.20	89.20	-4	3,676	-0.11%
2024/08/30	5.2	88.54	0.6	88.82	89.10	4.6	3,665	0.13%
2024/08/29	0.2	87.76	0.2	87.60	87.80	0	3,656	0.00%
2024/08/28	3.1	87.93	5	87.84	88.70	-1.9	3,674	-0.05%
2024/08/27	1.1	88.81	4	88.90	88.80	-2.9	3,671	-0.08%
2024/08/26	4.5	90.68	5	90.32	89.20	-0.5	3,668	-0.01%
2024/08/23	1.1	87.55	0	0.00	88.00	1.1	3,683	0.03%
2024/08/22	2.2	88.30	12.4	88.41	87.90	-10.2	3,789	-0.27%
2024/08/21	0.6	87.13	1	87.80	87.20	-0.4	3,792	-0.01%
2024/08/20	2.1	87.71	2.1	87.95	87.70	0	3,773	0.00%
2024/08/19	4.2	87.34	4	87.20	87.60	0.2	3,759	0.00%
2024/08/16	0.4	86.20	2.2	86.03	86.00	-1.8	3,751	-0.05%
2024/08/15	1.5	85.93	14	86.37	85.30	-12.5	3,773	-0.33%
2024/08/14	20.3	85.86	5.1	85.16	85.70	15.1	3,772	0.40%
2024/08/13	3.6	83.86	2	84.00	83.20	1.6	3,757	0.04%
2024/08/12	13.1	83.97	0	0.00	83.80	13.1	3,727	0.35%
2024/08/09	7.3	83.04	9.2	83.05	81.20	-1.9	3,688	-0.05%
2024/08/08	15.3	82.14	110	84.15	81.20	-94.7	3,602	-2.63%	大賣/
2024/08/07	11.4	85.54	27.1	83.81	87.00	-15.7	3,528	-0.44%
2024/08/06	9.2	82.14	13.3	82.27	81.50	-4.1	3,419	-0.12%
2024/08/05	5.5	90.50	5.9	90.52	90.50	-0.5	3,270	-0.01%
2024/08/02	12.3	102.78	5	101.80	100.50	7.3	3,266	0.22%
2024/08/01	1.5	107.30	2	108.00	108.00	-0.5	3,204	-0.02%
2024/07/31	24.1	105.13	24	105.69	105.00	0.1	3,270	0.00%
2024/07/30	6	111.00	5.2	110.11	109.50	0.8	3,225	0.02%
2024/07/29	2	113.51	3	113.67	113.00	-1	3,220	-0.03%
2024/07/26	7.1	116.63	10.3	116.23	115.50	-3.2	3,218	-0.10%
2024/07/23	18.1	118.00	18	118.00	118.00	0.1	3,230	0.00%
2024/07/22	6.7	116.07	19	114.42	115.00	-12.3	3,223	-0.38%
2024/07/19	26.3	119.49	4.2	120.44	118.50	22.1	3,193	0.69%
2024/07/18	10.6	120.47	4.4	120.53	121.00	6.3	3,175	0.20%
2024/07/17	5.2	123.32	1.4	123.50	122.50	3.7	3,146	0.12%
2024/07/16	2.2	123.75	10.2	123.66	124.00	-8	3,153	-0.25%
2024/07/15	4	123.38	14.6	123.10	123.00	-10.6	3,226	-0.33%
2024/07/12	5.1	123.51	5	123.60	123.50	0.1	3,281	0.00%
2024/07/11	2.6	123.81	6	123.58	123.50	-3.4	3,298	-0.10%
2024/07/10	3	124.00	0.7	124.27	123.50	2.3	3,320	0.07%
2024/07/09	33.2	124.06	7.3	123.95	124.00	25.9	3,342	0.77%
2024/07/08	43.3	124.87	12	124.13	124.00	31.3	3,313	0.94%
2024/07/05	26.1	125.69	31.9	127.79	128.50	-5.8	3,254	-0.18%
2024/07/04	22.1	126.02	18.1	125.72	126.00	4.1	3,194	0.13%
2024/07/03	14.3	125.93	13	126.50	126.50	1.3	3,131	0.04%
2024/07/02	13.4	124.39	9.1	125.88	126.50	4.3	3,033	0.14%
2024/07/01	36.5	125.04	23	124.26	124.50	13.5	2,893	0.47%
2024/06/28	37.6	127.87	17.3	128.51	128.00	20.3	2,765	0.74%
2024/06/27	14	128.16	11.8	129.66	132.00	2.3	2,561	0.09%
2024/06/26	15.4	130.90	12	131.46	130.00	3.4	2,515	0.13%
2024/06/25	92.6	128.80	20	129.58	131.00	72.6	2,413	3.01%
2024/06/24	7.4	128.23	7.5	128.63	129.00	-0.1	2,300	0.00%
2024/06/21	1	127.54	25.1	128.58	128.50	-24	2,206	-1.09%
2024/06/20	1.1	128.00	3.4	128.29	127.50	-2.3	2,130	-0.11%
2024/06/19	8.1	126.51	1	128.00	125.50	7.1	2,123	0.33%
2024/06/18	1.1	128.00	2	128.00	128.00	-0.9	2,129	-0.04%
2024/06/17	5.1	127.19	22.9	127.23	127.00	-17.8	2,133	-0.83%
2024/06/14	2.3	124.29	1	124.50	124.00	1.3	2,117	0.06%
2024/06/13	3	124.83	1	124.50	124.50	2	2,115	0.09%
2024/06/12	11	124.59	1	124.54	125.00	10	2,110	0.47%
2024/06/11	1	124.06	5.1	124.51	125.00	-4.1	2,093	-0.19%
2024/06/07	3.5	123.77	0	0.00	123.50	3.5	2,092	0.17%
2024/06/06	15.3	123.61	4	124.75	123.50	11.3	2,091	0.54%
2024/06/05	3	124.84	2	125.50	124.50	1	2,100	0.05%
2024/06/04	2.4	124.59	1.1	125.09	124.50	1.3	2,142	0.06%
2024/06/03	5	125.30	0	0.00	125.50	5	2,168	0.23%
2024/05/31	1	129.50	0.1	130.50	128.00	0.9	2,163	0.04%
2024/05/30	0	0.00	1	128.50	129.00	-1	2,163	-0.05%
2024/05/29	9.2	130.41	6.5	129.28	128.50	2.7	2,177	0.12%
2024/05/28	3.3	130.99	8.5	129.21	131.50	-5.2	2,142	-0.24%
2024/05/27	2.2	123.52	4	123.00	123.00	-1.8	2,040	-0.09%
2024/05/24	1.1	124.67	0.4	125.00	124.50	0.7	2,047	0.04%
2024/05/23	5	126.60	7.7	126.16	126.00	-2.7	2,053	-0.13%
2024/05/22	6.4	127.92	12.4	127.79	128.00	-6	2,071	-0.29%
2024/05/21	4.7	126.84	5.5	127.13	127.00	-0.8	2,064	-0.04%
2024/05/20	0	123.50	2	125.00	124.50	-2	2,037	-0.10%
2024/05/17	2.4	124.36	0.5	123.00	123.00	1.9	2,036	0.09%
2024/05/16	4.4	124.96	1	125.50	124.50	3.4	2,065	0.16%
2024/05/15	1.2	124.08	3	123.83	125.00	-1.8	2,074	-0.09%
2024/05/14	2	122.50	6	123.17	123.00	-4	2,101	-0.19%
2024/05/13	0.7	122.08	0.1	122.50	122.50	0.6	2,115	0.03%
2024/05/10	5.4	122.57	2.1	122.71	123.00	3.3	2,115	0.15%
2024/05/09	3.6	123.97	11.2	122.05	122.50	-7.6	2,111	-0.36%
2024/05/08	3.4	124.24	0.2	125.00	124.00	3.2	2,097	0.15%
2024/05/07	0.1	124.54	11.3	125.53	126.00	-11.2	2,083	-0.54%
2024/05/06	44.2	125.14	22.8	124.72	123.50	21.4	2,067	1.04%
2024/05/03	6.3	130.40	4	131.24	130.00	2.3	1,987	0.12%
2024/05/02	0.2	130.00	3.5	130.57	131.50	-3.3	1,970	-0.17%
2024/04/30	11.6	129.68	8.1	129.50	129.50	3.5	1,963	0.18%
2024/04/29	26.2	131.86	25.2	131.02	130.50	1	1,951	0.05%
2024/04/26	3	128.68	10	129.85	130.50	-7	1,912	-0.36%
2024/04/25	16.1	129.27	5.1	128.00	127.50	11	1,914	0.58%
2024/04/24	3.1	130.85	9.1	130.84	131.50	-6	1,911	-0.32%
2024/04/23	1.5	128.67	0	0.00	128.00	1.5	1,909	0.08%
2024/04/22	10	127.50	14.2	128.46	127.50	-4.2	1,914	-0.22%
2024/04/19	27.3	127.35	30	129.95	127.00	-2.7	1,898	-0.14%
2024/04/18	15.1	131.56	15.4	131.10	132.50	-0.3	1,831	-0.02%
2024/04/17	10	128.25	9	128.72	129.00	1	1,775	0.06%
2024/04/16	8.3	126.25	10	126.80	127.50	-1.7	1,755	-0.10%
2024/04/15	8	129.50	10	129.75	129.00	-2	1,793	-0.11%
2024/04/12	3	128.67	9	129.11	129.50	-6	1,774	-0.34%
2024/04/11	2	126.50	1	126.50	127.50	1	1,797	0.06%
2024/04/10	12.7	128.32	12.1	128.80	127.50	0.6	1,826	0.04%
2024/04/09	2.1	126.51	1	126.50	127.00	1.1	1,824	0.06%
2024/04/08	8.1	126.13	1.2	126.48	126.00	7	1,836	0.38%
2024/04/03	1.1	126.99	3	126.50	127.00	-1.9	1,836	-0.10%
2024/04/02	4.1	126.12	1.1	126.49	126.50	3	1,884	0.16%
2024/04/01	6	123.83	6	123.33	124.50	0	1,860	0.00%
2024/03/29	8	123.25	8	124.63	122.50	0	1,858	0.00%
2024/03/28	6	123.92	3	123.83	124.00	3	1,840	0.16%
2024/03/27	9	124.28	6.5	124.50	123.50	2.5	1,845	0.14%
2024/03/26	2	123.99	2.1	123.26	122.00	-0.1	1,831	0.00%
2024/03/25	1.1	124.00	3.7	123.61	123.00	-2.6	1,834	-0.14%
2024/03/22	1	122.55	2	124.00	123.50	-1	1,847	-0.05%
2024/03/21	11.7	122.81	1.1	122.93	122.00	10.6	1,896	0.56%
2024/03/20	1.1	123.17	2.1	124.26	123.00	-1	1,956	-0.05%
2024/03/19	5.3	122.52	5	122.80	121.50	0.2	2,010	0.01%
2024/03/18	0.1	121.79	0	121.50	121.50	0.1	2,013	0.00%
2024/03/15	1.4	120.56	4.1	121.26	120.00	-2.7	2,010	-0.13%
2024/03/14	5.4	121.82	2	121.00	122.50	3.4	2,013	0.17%
2024/03/13	2.6	122.82	3	122.00	122.00	-0.4	2,048	-0.02%
2024/03/12	4.5	124.62	4.2	124.17	124.00	0.3	2,096	0.01%
2024/03/11	3	124.67	4	125.75	125.00	-1	2,118	-0.05%
2024/03/08	8.8	123.97	4.1	124.11	122.00	4.7	2,162	0.22%
2024/03/07	7.6	125.94	6.2	126.24	125.50	1.5	2,176	0.07%
2024/03/06	4.3	127.32	0.2	128.00	127.00	4.1	2,210	0.18%
2024/03/05	2.1	128.76	2	129.50	128.50	0.1	2,317	0.00%
2024/03/04	5.3	130.58	3.1	130.46	129.50	2.2	2,578	0.08%
2024/03/01	10	128.90	1	129.00	128.50	9	2,667	0.34%
2024/02/29	1.1	128.05	8.3	128.05	129.00	-7.2	2,825	-0.25%
2024/02/27	11.7	129.54	10.2	129.40	128.50	1.5	2,883	0.05%
2024/02/26	1.1	129.56	6	129.58	129.50	-4.9	2,944	-0.17%
2024/02/23	3.2	132.50	3	131.33	131.00	0.2	3,044	0.01%
2024/02/22	3	131.33	6	131.25	131.00	-3	3,060	-0.10%
2024/02/21	2.2	131.27	1	131.00	131.00	1.2	3,088	0.04%
2024/02/20	13.4	131.69	1	131.50	131.50	12.4	3,139	0.40%
2024/02/19	11.2	132.09	14	132.46	132.50	-2.8	3,190	-0.09%
2024/02/16	13.4	128.43	2	128.75	128.50	11.4	3,428	0.33%
2024/02/15	6	128.08	1.5	126.67	128.50	4.5	3,434	0.13%
2024/02/05	6	127.09	8	127.06	127.00	-2	3,445	-0.06%
2024/02/02	1.3	129.38	3	129.00	129.00	-1.7	3,451	-0.05%
2024/02/01	2.1	128.76	5.3	128.97	129.00	-3.2	3,452	-0.09%
2024/01/31	2.1	129.01	3.2	129.03	128.50	-1.1	3,460	-0.03%
2024/01/30	1.1	129.01	0	0.00	129.00	1.1	3,478	0.03%
2024/01/29	1	129.51	1	129.93	130.50	0	3,503	0.00%
2024/01/26	2.1	130.27	2.2	130.05	129.50	-0.1	3,572	0.00%
2024/01/25	1	131.50	3.2	131.34	131.00	-2.2	3,604	-0.06%
2024/01/24	1.3	130.87	0	131.50	131.00	1.3	3,620	0.04%
2024/01/23	1.7	132.90	0	0.00	133.00	1.7	3,631	0.05%
2024/01/22	0.2	134.00	1.1	134.05	133.50	-0.9	3,639	-0.02%
2024/01/19	0.3	132.50	0	132.00	132.50	0.3	3,646	0.01%
2024/01/18	7.1	130.08	0	0.00	130.00	7.1	3,651	0.19%
2024/01/17	10.2	131.47	2.8	132.09	130.00	7.4	3,651	0.20%
2024/01/16	3	134.66	1	135.50	135.50	2	3,627	0.06%
2024/01/15	2.5	135.40	2.1	135.28	135.00	0.4	3,653	0.01%
2024/01/12	4.2	134.54	1	135.00	134.50	3.2	3,671	0.09%
2024/01/11	1.3	136.11	6	136.17	136.00	-4.7	3,698	-0.13%
2024/01/10	0	0.00	1	135.00	134.50	-1	3,780	-0.03%
2024/01/09	10.6	135.03	10	134.55	135.00	0.6	3,800	0.02%
2024/01/08	4.5	138.67	2	138.75	138.00	2.5	3,792	0.07%
2024/01/05	5.3	140.75	1	139.50	139.50	4.3	3,835	0.11%
2024/01/04	3.6	140.61	1.1	141.05	141.00	2.5	3,817	0.06%
2024/01/03	4.5	141.55	4	142.88	142.00	0.5	3,801	0.01%
2024/01/02	3	141.21	2.5	142.18	141.50	0.4	3,795	0.01%
2023/12/29	9.5	140.93	4.2	140.92	142.00	5.3	3,793	0.14%
2023/12/28	20.8	142.83	11.6	142.42	142.00	9.2	3,785	0.24%
2023/12/27	1.1	139.54	0	0.00	139.50	1.1	3,725	0.03%
2023/12/26	0.1	139.02	0.1	140.00	140.00	0	3,729	0.00%
2023/12/25	3.2	139.36	2	139.01	140.00	1.2	3,726	0.03%
2023/12/22	3.3	138.38	23.8	139.30	139.50	-20.5	3,734	-0.55%
2023/12/21	8	137.50	5.3	138.19	137.50	2.7	3,727	0.07%
2023/12/20	4	138.00	5	138.30	137.50	-1	3,735	-0.03%
2023/12/19	4.1	139.13	2.1	138.24	139.00	2	3,752	0.05%
2023/12/18	4.4	137.91	10.2	138.51	137.50	-5.7	3,749	-0.15%
2023/12/15	22.1	143.24	11.5	142.54	141.00	10.6	3,721	0.29%
2023/12/14	13.1	147.66	20.4	147.74	148.50	-7.3	3,738	-0.19%
2023/12/13	5.3	143.35	2.4	144.15	143.50	2.9	3,695	0.08%
2023/12/12	0	145.00	8	145.00	145.00	-8	3,705	-0.22%
2023/12/11	3.4	144.57	6.1	145.08	145.50	-2.7	3,757	-0.07%
2023/12/08	9.2	143.61	20.5	144.12	143.00	-11.3	3,889	-0.29%
2023/12/07	12.5	143.19	14.3	143.16	142.00	-1.8	3,886	-0.05%
2023/12/06	6.9	145.71	7.3	146.04	145.50	-0.4	3,856	-0.01%
2023/12/05	7.1	146.46	12.7	146.50	146.00	-5.6	3,838	-0.15%
2023/12/04	12.3	149.87	10.1	150.34	149.50	2.2	3,806	0.06%
2023/12/01	10	149.20	18.4	149.81	149.50	-8.4	3,798	-0.22%
2023/11/30	15.1	149.16	19.8	149.01	148.50	-4.7	3,801	-0.12%
2023/11/29	64.5	148.52	66.6	148.84	149.50	-2.1	3,692	-0.06%
2023/11/28	21.3	142.36	14.3	142.95	144.00	7	3,441	0.20%
2023/11/27	20.4	142.77	34.3	143.55	141.50	-14	3,349	-0.42%
2023/11/24	17.3	141.12	12.1	140.54	139.00	5.2	3,216	0.16%
2023/11/22	10.6	139.93	28.9	140.60	140.50	-18.4	3,120	-0.59%
2023/11/21	5.2	137.63	7.1	138.29	138.00	-1.9	3,036	-0.06%
2023/11/20	7.1	139.20	17	138.68	138.50	-9.9	3,037	-0.33%
2023/11/17	5.2	138.89	15.6	138.07	138.50	-10.4	3,057	-0.34%
2023/11/16	14.5	137.79	10.4	137.32	136.50	4.1	3,041	0.14%
2023/11/15	22.7	137.20	95	137.14	138.00	-72.3	3,016	-2.40%
2023/11/14	0.1	132.00	6	132.67	133.00	-5.9	2,750	-0.21%
2023/11/13	5.5	132.07	6.6	132.15	132.50	-1.1	2,771	-0.04%
2023/11/10	5.1	130.80	4	130.13	131.00	1.1	2,750	0.04%
2023/11/09	2.4	130.21	0	129.00	129.50	2.4	2,758	0.09%
2023/11/08	5.3	130.43	10	130.75	131.00	-4.7	2,786	-0.17%
2023/11/07	3.1	129.34	5.1	129.89	130.50	-2	2,781	-0.07%
2023/11/06	11.4	128.29	9.1	128.55	128.50	2.3	2,818	0.08%
2023/11/03	33.2	128.01	40.1	127.59	127.50	-6.9	2,829	-0.24%
2023/11/02	2	131.00	1	131.00	131.00	1	2,812	0.04%
2023/11/01	1	128.00	1	128.52	128.50	0	2,820	0.00%
2023/10/31	11	128.09	11	126.78	127.00	0	2,866	0.00%
2023/10/30	1.5	127.67	3.1	127.36	128.00	-1.6	2,994	-0.05%
2023/10/27	2	126.00	1.1	126.08	125.50	1	3,209	0.03%
2023/10/26	2	127.01	1	127.50	127.00	1	3,431	0.03%
2023/10/25	2	129.75	2	130.50	129.00	0	3,545	0.00%
2023/10/24	1.1	129.08	2	128.75	130.00	-0.9	3,591	-0.03%
2023/10/23	2.2	130.80	6	129.42	128.00	-3.8	3,647	-0.10%
2023/10/20	14.1	131.43	12.6	131.95	132.50	1.5	3,681	0.04%
2023/10/19	7	131.07	5.2	131.13	132.50	1.8	3,759	0.05%
2023/10/18	15	132.10	14	132.36	130.00	1	3,850	0.03%
2023/10/17	16	131.39	5	130.70	130.00	11	3,988	0.28%
2023/10/16	8.3	131.12	17.1	130.65	130.50	-8.8	4,164	-0.21%
2023/10/13	13.6	129.28	23.1	130.04	131.00	-9.5	4,309	-0.22%
2023/10/12	6	126.74	36	125.86	128.50	-30	4,332	-0.69%
2023/10/11	3.1	128.14	8	127.63	126.00	-4.9	4,416	-0.11%
2023/10/06	0.1	127.64	8	127.69	128.00	-7.9	4,463	-0.18%
2023/10/05	4.1	125.02	2	125.50	126.50	2.1	4,468	0.05%
2023/10/04	1.2	123.59	0	0.00	125.00	1.2	4,493	0.03%
2023/10/03	6.2	125.58	3	125.50	125.00	3.2	4,518	0.07%
2023/10/02	1	126.01	0	0.00	126.00	1	4,591	0.02%
2023/09/28	0.1	125.48	3	125.00	125.00	-2.9	4,703	-0.06%
2023/09/27	5.1	123.62	3.1	124.16	124.50	2	4,946	0.04%
2023/09/26	2.2	125.30	4.1	126.11	125.50	-1.9	5,084	-0.04%
2023/09/25	5.6	126.83	0.9	128.92	126.50	4.7	5,098	0.09%
2023/09/22	5.2	126.38	5.1	126.31	128.00	0.1	5,066	0.00%
2023/09/21	16.2	128.07	21.3	128.23	127.50	-5.1	5,038	-0.10%
2023/09/20	18.1	131.14	22	130.52	130.50	-3.9	5,033	-0.08%
2023/09/19	26.2	134.48	28.5	134.29	132.50	-2.3	5,046	-0.05%
2023/09/18	14	133.61	7.2	133.57	134.00	6.8	5,004	0.14%
2023/09/15	6	132.01	6	133.17	132.50	0	5,003	0.00%
2023/09/14	7	131.57	12.1	132.21	132.00	-5.1	4,990	-0.10%
2023/09/13	66.2	132.01	96.5	130.91	130.00	-30.2	4,971	-0.61%
2023/09/12	23	127.74	22	128.84	128.50	1	4,885	0.02%
2023/09/11	18.1	126.70	22.2	127.73	126.50	-4.1	4,966	-0.08%
2023/09/08	1.5	127.48	7	127.79	127.00	-5.5	5,039	-0.11%
2023/09/07	4.5	128.67	3	128.84	127.50	1.5	5,196	0.03%
2023/09/06	12.1	128.51	9	128.72	129.00	3.1	5,233	0.06%
2023/09/05	5	127.39	7.2	127.59	128.50	-2.2	5,203	-0.04%
2023/09/04	2	122.75	3	122.33	123.50	-1	5,169	-0.02%
2023/09/01	12.1	122.96	12	123.58	123.50	0.1	5,171	0.00%
2023/08/31	3.1	123.15	3.3	123.04	123.50	-0.2	5,189	0.00%
2023/08/30	4.1	122.76	5.1	122.10	123.00	-1	5,256	-0.02%
2023/08/29	6.1	118.58	3	119.00	120.00	3.1	5,283	0.06%
2023/08/28	1.6	119.68	0	0.00	120.00	1.6	5,292	0.03%
2023/08/25	1	119.51	5	119.50	120.50	-4	5,309	-0.08%
2023/08/24	5.1	121.20	3.5	120.99	120.50	1.6	5,383	0.03%
2023/08/23	13.1	118.63	12.5	118.81	121.50	0.6	5,455	0.01%
2023/08/22	9.7	120.65	13	120.62	120.00	-3.3	5,447	-0.06%
2023/08/21	12.1	122.95	4	122.25	121.50	8.1	5,471	0.15%
2023/08/18	23.3	126.49	25	125.22	125.00	-1.7	5,494	-0.03%
2023/08/17	16	125.00	30.3	125.95	127.00	-14.3	5,511	-0.26%
2023/08/16	7	125.29	4.3	125.73	125.50	2.7	5,510	0.05%
2023/08/15	2	125.25	6	126.17	125.00	-4	5,599	-0.07%
2023/08/14	16.3	123.20	11	120.68	125.50	5.3	5,696	0.09%
2023/08/11	1.2	124.58	2	125.00	124.00	-0.8	5,709	-0.01%
2023/08/10	12.3	124.38	5.1	124.21	124.50	7.2	5,803	0.12%
2023/08/09	22.3	127.93	2.9	127.43	127.50	19.3	5,797	0.33%
2023/08/08	10.2	129.59	10.1	129.51	130.00	0.1	5,864	0.00%
2023/08/07	4	127.50	6.2	126.24	129.00	-2.2	5,915	-0.04%
2023/08/04	22.4	125.51	14	125.86	126.50	8.4	5,943	0.14%
2023/08/02	41.8	128.72	43.6	129.26	126.50	-1.8	6,058	-0.03%
2023/08/01	78.5	137.36	94.6	136.29	133.00	-16.1	6,000	-0.27%
2023/07/31	75.4	138.36	68.6	138.78	140.00	6.8	5,836	0.12%
2023/07/28	45.5	141.76	51.8	141.95	142.00	-6.3	5,698	-0.11%
2023/07/27	9.7	139.10	12	139.38	139.50	-2.3	5,616	-0.04%
2023/07/26	9.5	137.38	43.1	137.45	136.50	-33.6	5,628	-0.60%
2023/07/25	50.2	140.37	11.1	140.28	139.00	39.2	5,618	0.70%
2023/07/24	27.2	140.70	33	140.74	140.00	-5.8	5,584	-0.10%
2023/07/21	20.3	139.70	23.5	139.27	140.00	-3.2	5,630	-0.06%
2023/07/20	88.4	144.23	54.7	143.24	142.00	33.8	5,673	0.60%
2023/07/19	71.9	142.54	60.4	142.98	141.50	11.6	5,475	0.21%
2023/07/18	80.5	139.12	55	139.50	141.00	25.4	5,344	0.48%
2023/07/17	11.6	137.63	16.4	137.59	138.00	-4.8	5,173	-0.09%
2023/07/14	21.3	136.69	26.9	136.27	137.00	-5.6	5,169	-0.11%
2023/07/13	5.5	132.94	12.2	133.60	133.00	-6.7	5,120	-0.13%
2023/07/12	7.2	133.54	4.5	132.75	131.50	2.7	5,077	0.05%
2023/07/11	9.4	133.36	33.1	133.43	133.50	-23.7	5,062	-0.47%
2023/07/10	6.5	130.99	13.5	131.11	131.00	-7	5,068	-0.14%
2023/07/07	28.4	131.28	20	131.10	131.00	8.4	5,071	0.17%
2023/07/06	28.3	136.05	45.5	136.28	134.00	-17.2	5,046	-0.34%
2023/07/05	91.2	138.04	88.5	136.93	136.00	2.7	4,982	0.05%
2023/07/04	67.5	133.31	42.5	132.66	135.50	25.1	4,758	0.53%
2023/07/03	4	129.37	6	128.83	129.00	-2	4,642	-0.04%
2023/06/30	1	128.00	2	127.50	128.50	-1	4,718	-0.02%
2023/06/29	3	129.33	3	127.67	128.00	0	4,822	0.00%
2023/06/28	8.2	128.31	7	127.29	127.00	1.2	4,942	0.02%
2023/06/27	22.7	130.47	16	130.22	128.00	6.7	5,056	0.13%
2023/06/26	11.3	129.87	12.2	128.50	131.00	-0.9	5,095	-0.02%
2023/06/21	6.3	127.76	3.1	128.34	128.00	3.2	5,190	0.06%
2023/06/20	12.1	130.62	2.2	129.79	129.50	9.9	5,593	0.18%
2023/06/19	11.1	132.18	9	131.94	130.50	2.1	5,642	0.04%
2023/06/16	19.9	132.24	12.1	132.17	131.50	7.8	5,638	0.14%
2023/06/15	15.3	133.01	39.8	133.96	134.00	-24.5	5,682	-0.43%
2023/06/14	38.6	131.48	9	131.72	130.50	29.6	5,637	0.52%
2023/06/13	55.9	134.34	50.6	135.00	135.00	5.3	5,582	0.09%
2023/06/12	9.2	129.90	6.2	130.16	130.50	3.1	5,487	0.06%
2023/06/09	8.2	127.83	7.1	128.01	128.00	1.1	5,465	0.02%
2023/06/08	3.2	127.04	2	126.25	126.00	1.2	5,502	0.02%
2023/06/07	5	128.40	1	128.00	129.00	4	5,548	0.07%
2023/06/06	2	128.24	3.3	127.24	127.00	-1.3	5,595	-0.02%
2023/06/05	7.5	129.13	14.2	129.78	130.00	-6.7	5,624	-0.12%
2023/06/02	13.2	126.81	10	126.70	127.00	3.2	5,665	0.06%
2023/06/01	14.1	127.82	10	127.00	127.00	4.1	5,927	0.07%
2023/05/31	17.4	128.90	14	128.68	129.00	3.4	6,015	0.06%
2023/05/30	22.4	128.53	9.3	128.73	129.00	13.1	6,057	0.22%
2023/05/29	8	129.57	12.8	129.73	130.50	-4.7	6,039	-0.08%
2023/05/26	10	125.75	5	125.80	125.50	5	6,126	0.08%
2023/05/25	7.1	125.72	0.8	125.68	125.50	6.4	6,300	0.10%
2023/05/24	17.3	124.83	15.5	124.72	124.50	1.8	6,388	0.03%
2023/05/23	23.1	127.67	11.2	127.69	127.50	11.9	6,466	0.18%
2023/05/22	9.1	125.84	12.4	126.61	127.00	-3.3	6,636	-0.05%
2023/05/19	21.2	126.94	24	126.87	126.00	-2.8	6,787	-0.04%
2023/05/18	38	125.46	18.1	126.06	125.50	19.9	6,762	0.29%
2023/05/17	13.1	122.85	16	122.97	123.00	-2.9	6,795	-0.04%
2023/05/16	26.3	122.62	17	122.44	121.50	9.3	6,830	0.14%
2023/05/15	7.2	122.93	2.2	123.32	122.50	5	6,814	0.07%
2023/05/12	13.3	123.86	12	124.33	125.50	1.3	6,893	0.02%
2023/05/11	62.6	125.33	15	124.63	124.00	47.6	6,930	0.69%
2023/05/10	11.6	127.12	28	126.93	129.50	-16.5	7,124	-0.23%
2023/05/09	55.2	128.15	42	128.76	126.50	13.2	7,217	0.18%
2023/05/08	57.5	135.72	38	134.45	133.50	19.5	7,224	0.27%
2023/05/05	18.1	133.03	21.3	133.34	133.50	-3.2	7,405	-0.04%
2023/05/04	21.2	131.72	19	132.00	131.50	2.2	7,952	0.03%
2023/05/03	11.1	130.48	14.1	131.15	133.50	-3	8,266	-0.04%
2023/05/02	13.2	131.49	8	132.50	131.00	5.2	8,292	0.06%
2023/04/28	18.2	131.38	24.1	131.34	133.00	-5.9	8,374	-0.07%
2023/04/27	28.8	129.40	32.2	129.49	129.50	-3.3	8,347	-0.04%
2023/04/26	31.8	128.07	27.3	128.41	130.50	4.4	8,364	0.05%
2023/04/25	39.4	132.31	67	133.13	130.00	-27.6	8,288	-0.33%
2023/04/24	16.4	138.78	15.1	138.47	139.00	1.3	8,236	0.02%
2023/04/21	52.5	140.23	61	139.73	139.00	-8.5	8,332	-0.10%
2023/04/20	35.6	142.65	34	141.87	142.50	1.6	8,360	0.02%
2023/04/19	35.5	145.76	18	145.31	143.50	17.5	8,468	0.21%
2023/04/18	28.3	149.12	18.7	150.38	147.00	9.6	8,422	0.11%
2023/04/17	15.8	149.19	11	149.64	149.00	4.8	8,406	0.06%
2023/04/14	14.3	147.80	18	148.64	148.50	-3.8	8,401	-0.04%
2023/04/13	23.4	147.84	7.5	147.50	147.00	15.9	8,416	0.19%
2023/04/12	22.3	150.48	35.3	151.02	150.00	-13	8,401	-0.16%
2023/04/11	23.3	150.33	21	150.40	150.00	2.3	8,409	0.03%
2023/04/10	23.7	149.34	22.3	149.89	149.00	1.5	8,400	0.02%
2023/04/07	22.3	148.47	21	148.48	147.50	1.3	8,363	0.02%
2023/04/06	11.1	146.91	12.5	147.26	148.00	-1.5	8,373	-0.02%
2023/03/31	32.9	150.33	34.8	149.82	149.50	-1.9	8,403	-0.02%
2023/03/30	24.1	146.31	45.4	147.35	148.50	-21.3	8,360	-0.25%
2023/03/29	42.1	143.73	28.6	143.48	143.00	13.5	8,337	0.16%
2023/03/28	60.6	146.77	43.6	147.08	146.00	17.1	8,476	0.20%
2023/03/27	53.3	153.87	33	153.02	151.50	20.3	8,360	0.24%
2023/03/24	61.6	157.49	54.7	157.19	155.50	7	8,339	0.08%
2023/03/23	123.7	157.29	122.3	157.36	159.50	1.4	8,267	0.02%	大買/大賣/
2023/03/22	52.4	149.84	49.1	149.81	150.00	3.3	7,933	0.04%
2023/03/21	35	148.61	26.1	147.50	147.00	9	7,914	0.11%
2023/03/20	19	147.76	15.1	147.93	148.00	3.9	7,914	0.05%
2023/03/17	23.1	147.46	39	147.92	148.00	-16	7,991	-0.20%
2023/03/16	37.1	146.17	36	144.97	144.50	1.1	8,098	0.01%
2023/03/15	40.1	148.86	36.2	148.77	147.00	4	8,154	0.05%
2023/03/14	13.1	145.24	24	146.62	147.00	-11	8,204	-0.13%
2023/03/13	10.1	143.16	19	144.24	145.50	-8.9	8,335	-0.11%
2023/03/10	37.1	145.70	31.2	145.26	145.00	5.9	8,362	0.07%
2023/03/09	32.5	150.62	32	149.08	148.50	0.5	8,462	0.01%
2023/03/08	22.4	147.81	38.3	148.34	150.00	-15.9	8,439	-0.19%
2023/03/07	60.3	148.47	47.3	148.39	148.50	13	8,528	0.15%
2023/03/06	92.1	153.90	71.5	154.11	151.50	20.6	8,498	0.24%
2023/03/03	32	150.34	74.7	151.07	150.50	-42.7	8,334	-0.51%
2023/03/02	38	148.57	22.7	147.98	148.00	15.3	8,660	0.18%
2023/03/01	31.5	149.01	17.2	149.28	149.50	14.3	8,852	0.16%
2023/02/24	83.8	150.54	82.5	150.17	147.50	1.3	9,086	0.01%
2023/02/23	57.7	147.51	71.1	147.97	149.50	-13.4	9,028	-0.15%
2023/02/22	44.3	142.37	18.3	141.93	142.50	26	9,014	0.29%
2023/02/21	31	144.21	26.1	144.98	145.50	4.9	9,132	0.05%
2023/02/20	46.1	144.32	37.6	144.28	143.50	8.5	9,533	0.09%
2023/02/17	40.1	143.96	17.2	143.67	144.50	22.9	9,521	0.24%
2023/02/16	9.1	146.30	13.1	147.20	149.00	-4	9,440	-0.04%
2023/02/15	28.1	146.80	21.2	146.62	145.00	6.9	9,608	0.07%
2023/02/14	27	148.31	27	146.58	145.50	0	9,519	0.00%
2023/02/13	27	148.26	25	147.88	147.50	2	9,556	0.02%
2023/02/10	45	149.38	41	149.38	147.50	4	9,660	0.04%
2023/02/09	83.6	152.11	47.4	152.66	150.50	36.1	9,805	0.37%
2023/02/08	67.1	152.29	106.6	153.84	154.00	-39.4	9,831	-0.40%	大賣/
2023/02/07	46.1	146.99	40.1	146.74	148.50	6	9,742	0.06%
2023/02/06	56.3	148.59	39.1	148.06	148.50	17.2	9,772	0.18%
2023/02/03	52.1	148.75	74.6	148.73	151.50	-22.5	9,674	-0.23%
2023/02/02	181.3	147.11	196.1	147.63	147.00	-14.8	9,537	-0.16%	大買/大賣/
2023/02/01	53.2	137.40	127	137.25	142.00	-73.8	9,089	-0.81%	大賣/
2023/01/31	47.3	129.83	15	129.33	129.50	32.3	8,855	0.36%
2023/01/30	31	129.37	83.7	129.89	130.50	-52.7	8,906	-0.59%
2023/01/17	6.1	124.93	17	125.82	126.00	-10.9	8,856	-0.12%
2023/01/16	30	125.45	20.6	125.81	125.50	9.4	8,966	0.10%
2023/01/13	40.3	125.72	46.2	125.55	124.00	-5.9	8,992	-0.07%
2023/01/12	45.3	126.44	55	126.33	125.50	-9.8	9,057	-0.11%
2023/01/11	26.3	124.01	43.8	124.84	125.50	-17.4	9,041	-0.19%
2023/01/10	26	123.67	42	123.58	123.50	-16	9,085	-0.18%
2023/01/09	38	121.84	80.7	122.17	123.50	-42.7	9,169	-0.47%
2023/01/06	12	117.25	10	116.45	118.00	2	9,206	0.02%
2023/01/05	15.1	117.26	15.8	116.47	115.50	-0.7	9,376	-0.01%
2023/01/04	13.8	117.50	9	117.22	117.50	4.8	9,454	0.05%
2023/01/03	15.1	117.27	6.4	117.66	118.00	8.7	9,535	0.09%
2022/12/30	25	116.40	20	116.55	115.00	5	9,554	0.05%
2022/12/29	15	115.47	18	114.06	116.50	-3	9,620	-0.03%
2022/12/28	6.5	115.06	9	115.28	114.00	-2.5	9,815	-0.03%
2022/12/27	6	118.00	17	117.50	118.00	-11	9,880	-0.11%
2022/12/26	14	116.54	17	116.88	116.00	-3	9,989	-0.03%
2022/12/23	23.5	116.32	9	116.56	117.00	14.5	10,116	0.14%
2022/12/22	27	120.52	13.2	120.65	119.50	13.8	10,179	0.14%
2022/12/21	24	120.35	14.7	120.31	120.00	9.3	10,261	0.09%
2022/12/20	83.4	122.16	105.2	122.59	118.50	-21.8	10,300	-0.21%	大賣/
2022/12/19	5.4	120.33	4	120.25	120.00	1.4	10,205	0.01%
2022/12/16	27	120.52	21	120.71	121.00	6	10,373	0.06%
2022/12/15	29	124.29	16	123.25	123.50	13	10,490	0.12%
2022/12/14	9	122.94	29.4	123.52	125.00	-20.4	10,525	-0.19%
2022/12/13	20	121.15	8	120.81	120.00	12	10,613	0.11%
2022/12/12	20.1	121.80	29.5	121.44	122.00	-9.4	10,622	-0.09%
2022/12/09	48.3	125.01	41	124.09	121.50	7.3	10,681	0.07%
2022/12/08	79	122.91	79.3	123.30	124.00	-0.2	10,619	0.00%
2022/12/07	20.9	120.11	22.2	120.15	118.50	-1.3	10,585	-0.01%
2022/12/06	59.5	125.11	29.2	124.59	124.00	30.4	10,914	0.28%
2022/12/05	36	126.93	64.3	126.98	127.00	-28.2	10,858	-0.26%
2022/12/02	51.2	124.45	19.3	124.56	124.50	31.9	10,783	0.30%
2022/12/01	29.2	123.74	40.2	124.30	123.50	-11.1	10,825	-0.10%
2022/11/30	19.2	120.76	36	120.88	121.00	-16.8	10,891	-0.15%
2022/11/29	57.3	121.62	59	120.81	120.50	-1.7	10,954	-0.02%
2022/11/28	30	120.48	36	120.14	122.00	-6	10,869	-0.06%
2022/11/25	80.6	121.93	43.3	121.58	120.00	37.4	10,880	0.34%
2022/11/24	134.6	125.97	168.8	125.59	123.50	-34.3	10,847	-0.32%	大買/大賣/
2022/11/23	66	123.17	73	123.53	122.50	-7	10,472	-0.07%
2022/11/22	97.6	121.70	104	121.72	122.00	-6.5	10,331	-0.06%	大賣/
2022/11/21	32.2	117.83	29.2	117.86	118.00	3	10,324	0.03%
2022/11/18	47.6	118.14	26	117.11	115.50	21.6	10,538	0.20%
2022/11/17	60.7	121.24	55.1	120.90	121.00	5.6	10,446	0.05%
2022/11/16	85.8	118.65	139.4	119.91	123.00	-53.6	10,300	-0.52%	大賣/
2022/11/15	34	112.59	59.1	113.76	116.00	-25.1	9,870	-0.25%
2022/11/14	33.1	110.32	38.2	110.28	111.00	-5.1	10,112	-0.05%
2022/11/11	68.5	112.38	64	112.38	109.50	4.5	10,391	0.04%
2022/11/10	25	109.34	36	110.00	110.00	-11	10,306	-0.11%
2022/11/09	27	109.37	43	109.34	109.50	-16	10,425	-0.15%
2022/11/08	27.1	109.22	31.3	108.57	107.50	-4.2	10,680	-0.04%
2022/11/07	53.1	106.43	61	106.89	107.50	-7.9	10,829	-0.07%
2022/11/04	63	110.19	51	110.19	111.00	12	10,661	0.11%
2022/11/03	68	109.07	62.5	108.88	110.50	5.5	10,550	0.05%
2022/11/02	73	107.45	80	107.48	107.00	-7	10,464	-0.07%
2022/11/01	25	103.26	35.1	103.84	104.00	-10.1	10,460	-0.10%
2022/10/31	64.2	103.60	34	103.00	102.50	30.2	10,606	0.28%
2022/10/28	33	102.50	48	102.66	102.50	-15	10,684	-0.14%
2022/10/27	81	99.33	124	100.02	101.50	-43	10,623	-0.40%	大賣/
2022/10/26	19.2	95.70	39	94.80	95.70	-19.8	10,559	-0.19%
2022/10/25	36	97.97	26.1	97.38	97.30	9.9	10,521	0.09%
2022/10/24	31	99.85	36	99.55	97.90	-5	10,523	-0.05%
2022/10/21	14	97.00	11	96.64	95.00	3	10,508	0.03%
2022/10/20	15.1	97.59	7	97.41	98.40	8	10,537	0.08%
2022/10/19	63	100.47	25	101.66	99.80	38	10,741	0.35%
2022/10/18	68	101.99	48	101.72	100.50	20	10,864	0.18%
2022/10/17	55.2	99.68	55	100.09	103.00	0.2	11,816	0.00%
2022/10/14	36.5	101.19	39	101.79	103.50	-2.5	12,295	-0.02%
2022/10/13	40.6	101.40	47	99.84	94.10	-6.5	12,329	-0.05%
2022/10/12	16.5	104.79	34	104.99	104.00	-17.5	12,291	-0.14%
2022/10/11	38	108.51	16.1	108.03	107.00	21.9	12,413	0.18%
2022/10/07	1	112.50	3	112.83	113.00	-2	12,607	-0.02%
2022/10/06	30	114.50	38.1	114.71	115.50	-8.1	13,015	-0.06%
2022/10/05	32.1	114.53	32	114.56	113.00	0.1	13,248	0.00%
2022/10/04	11.5	109.98	20.3	109.12	110.00	-8.8	13,313	-0.07%
2022/10/03	37	106.42	22	106.30	107.50	15	13,402	0.11%
2022/09/30	12.1	105.18	29.1	103.39	108.00	-16.9	13,595	-0.12%
2022/09/29	39	107.28	33	106.14	104.50	6	13,715	0.04%
2022/09/28	38.6	109.35	13.1	107.31	105.00	25.5	13,911	0.18%
2022/09/27	31.1	110.32	26	110.48	113.50	5.1	14,330	0.04%
2022/09/26	41.5	110.86	34	111.74	108.50	7.5	14,738	0.05%
2022/09/23	47.3	119.12	29.2	119.60	117.00	18.2	15,029	0.12%
2022/09/22	51.1	124.23	42.1	124.19	124.00	9	15,066	0.06%
2022/09/21	11.2	123.00	19.8	123.71	124.00	-8.6	15,104	-0.06%
2022/09/20	52	123.86	61.1	122.73	122.50	-9.1	15,196	-0.06%
2022/09/19	5.1	120.88	13.2	120.85	120.50	-8.1	15,291	-0.05%
2022/09/16	22.2	120.64	28.3	120.31	120.00	-6.1	15,471	-0.04%
2022/09/15	39.1	122.35	30	122.42	120.00	9.1	15,554	0.06%
2022/09/14	32.2	121.22	41	119.88	123.50	-8.8	15,708	-0.06%
2022/09/13	100.4	124.59	129.3	124.58	122.50	-29	15,748	-0.18%	大賣/
2022/09/12	46.1	118.69	13.2	119.12	118.50	32.9	15,530	0.21%
2022/09/08	6.1	115.82	8	116.00	117.50	-1.9	15,711	-0.01%
2022/09/07	12.1	113.76	36	112.20	115.00	-23.9	15,940	-0.15%
2022/09/06	42.7	113.56	44.1	113.87	113.00	-1.4	16,010	-0.01%
2022/09/05	11.1	120.60	2	119.75	118.50	9.1	15,932	0.06%
2022/09/02	18	123.14	16	122.03	122.00	2	15,939	0.01%
2022/09/01	29.3	122.10	26.2	122.80	121.00	3.1	16,062	0.02%
2022/08/31	36.2	124.72	31.4	124.98	125.50	4.8	16,138	0.03%
2022/08/30	17	122.71	12	123.13	122.50	5	16,552	0.03%
2022/08/29	50.2	120.76	28.5	121.62	123.00	21.7	17,208	0.13%
2022/08/26	102.1	128.84	126.2	128.75	126.50	-24.1	17,514	-0.14%	大買/大賣/
2022/08/25	84.6	127.49	140.5	127.82	127.50	-55.9	17,347	-0.32%	大賣/
2022/08/24	48	123.06	35	122.10	123.00	13	17,193	0.08%
2022/08/23	23	121.50	25	121.08	121.50	-2	17,543	-0.01%
2022/08/22	111	124.91	56.7	124.35	123.50	54.3	17,678	0.31%	大買/
2022/08/19	122	127.17	120.6	126.82	125.50	1.4	17,767	0.01%	大買/大賣/
2022/08/18	109.5	123.32	127.5	122.16	124.50	-18	17,514	-0.10%	大買/大賣/
2022/08/17	23.2	121.26	13.1	121.76	119.50	10.1	17,449	0.06%
2022/08/16	51.4	124.45	51	123.46	122.50	0.4	17,705	0.00%
2022/08/15	116.4	124.86	99.2	124.76	124.00	17.2	17,881	0.10%	大買/
2022/08/12	68.2	119.35	78.1	119.38	121.50	-9.9	18,001	-0.05%
2022/08/11	16.2	113.90	16	113.59	113.00	0.2	17,973	0.00%
2022/08/10	13	111.88	12.1	111.83	111.00	0.9	18,274	0.00%
2022/08/09	37.2	113.47	36	113.15	113.50	1.2	18,552	0.01%
2022/08/08	54	114.41	51.2	114.23	114.00	2.8	19,047	0.01%
2022/08/05	59.2	111.60	65	111.66	114.00	-5.8	19,385	-0.03%
2022/08/04	53	104.84	73	104.71	106.50	-20	19,606	-0.10%
2022/08/03	35.2	108.25	21	108.33	108.00	14.2	19,728	0.07%
2022/08/02	24.3	109.09	21	109.83	109.00	3.2	20,209	0.02%
2022/08/01	20.5	113.62	15	114.30	112.50	5.5	20,510	0.03%
2022/07/29	27.1	119.11	79	118.47	119.50	-51.9	21,141	-0.25%
2022/07/28	26.1	122.78	26	119.65	118.00	0.1	21,759	0.00%
2022/07/27	28.1	119.88	26	119.92	120.00	2.1	22,255	0.01%
2022/07/26	115.6	121.20	96	120.96	119.50	19.6	22,354	0.09%	大買/
2022/07/25	90.1	127.00	77	127.00	127.50	13.1	22,271	0.06%
2022/07/22	417.8	132.90	324.7	132.42	130.00	93.1	22,383	0.42%	大買/大賣/
2022/07/21	136.8	125.69	137.1	126.79	129.50	-0.3	21,594	0.00%	大買/大賣/
2022/07/20	37.1	118.03	46.4	118.00	118.00	-9.3	21,191	-0.04%
2022/07/19	27.1	115.17	28	114.77	114.00	-0.9	21,217	0.00%
2022/07/18	42.2	118.03	36.3	117.27	117.00	5.9	21,378	0.03%
2022/07/15	75.1	114.87	66	114.36	116.00	9.1	21,812	0.04%
2022/07/14	92.1	112.38	90.1	110.80	114.50	2	21,730	0.01%
2022/07/13	79.2	112.70	71.1	113.40	110.00	8.1	21,524	0.04%
2022/07/12	52.4	112.01	48	112.45	112.50	4.4	21,510	0.02%
2022/07/11	35.1	118.04	44	118.06	117.50	-8.9	21,710	-0.04%
2022/07/08	94.2	117.99	66.1	117.50	117.00	28.1	21,852	0.13%
2022/07/07	69.3	114.70	82.2	114.75	117.00	-12.9	21,879	-0.06%
2022/07/06	59.2	116.63	51	116.58	112.50	8.2	22,093	0.04%
2022/07/05	90.2	117.54	86	117.51	118.00	4.2	22,267	0.02%
2022/07/04	72.1	119.31	90.2	119.10	122.00	-18.1	22,281	-0.08%
2022/07/01	102.2	126.33	84.1	124.87	122.50	18.1	22,482	0.08%	大買/
2022/06/30	37.9	137.21	27	136.69	136.00	10.9	22,408	0.05%
2022/06/29	29.1	138.97	30	138.80	143.00	-0.9	22,711	0.00%
2022/06/28	56.3	141.70	82	141.74	140.50	-25.7	22,946	-0.11%
2022/06/27	102.2	147.85	98	146.73	147.50	4.2	23,468	0.02%	大買/
2022/06/24	64.7	140.80	50	141.24	140.00	14.7	23,867	0.06%
2022/06/23	43.4	144.82	49.2	143.70	144.00	-5.8	24,329	-0.02%
2022/06/22	71.1	149.41	37.3	146.67	144.00	33.8	24,814	0.14%
2022/06/21	41.1	155.67	36	155.79	156.50	5.1	25,557	0.02%
2022/06/20	65.6	160.80	59.1	158.30	154.00	6.6	26,723	0.02%
2022/06/17	96	163.54	60.5	163.83	167.50	35.6	27,070	0.13%
2022/06/16	349.2	175.23	333.2	171.65	166.00	16.1	27,297	0.06%	大買/大賣/
2022/06/15	66.7	170.21	86	170.31	170.50	-19.3	27,687	-0.07%
2022/06/14	37	165.58	41.2	166.07	168.00	-4.2	27,861	-0.01%
2022/06/13	37.1	167.66	34.1	167.31	166.50	3.1	27,830	0.01%
2022/06/10	53.1	173.07	41.2	173.15	172.50	11.9	27,999	0.04%
2022/06/09	86.2	175.36	100	175.22	176.50	-13.8	27,910	-0.05%
2022/06/08	177.7	178.59	111.4	177.70	175.00	66.3	27,819	0.24%	大買/大賣/
2022/06/07	178.4	180.91	222.8	181.38	182.00	-44.4	27,607	-0.16%	大買/大賣/
2022/06/06	144.6	175.87	162.4	176.56	176.50	-17.7	27,139	-0.07%	大買/大賣/
2022/06/02	23.1	172.33	52.1	172.39	173.00	-29	26,990	-0.11%
2022/06/01	61.5	173.33	68.1	173.02	171.50	-6.6	26,945	-0.02%
2022/05/31	142.6	172.91	156.2	172.92	173.50	-13.5	26,840	-0.05%	大買/大賣/
2022/05/30	100.2	168.91	112.4	168.43	169.00	-12.2	26,547	-0.05%	大賣/
2022/05/27	133.4	164.93	147.4	164.19	162.50	-14.1	26,408	-0.05%	大買/大賣/
2022/05/26	51.1	162.65	58.6	161.79	160.50	-7.5	26,281	-0.03%
2022/05/25	117.7	161.90	113.7	162.09	164.00	4	26,198	0.02%	大買/大賣/
2022/05/24	143.7	165.28	116.4	164.26	160.50	27.3	26,005	0.11%	大買/大賣/
2022/05/23	126	175.20	102.4	173.63	172.00	23.7	25,657	0.09%	大買/大賣/
2022/05/20	159	175.16	149.6	175.99	175.00	9.5	25,429	0.04%	大買/大賣/
2022/05/19	130.1	170.30	126	170.99	173.50	4.1	25,020	0.02%	大買/大賣/
2022/05/18	100.6	173.03	122.5	173.06	171.50	-21.9	24,878	-0.09%	大賣/
2022/05/17	143.7	169.89	124.6	169.27	171.50	19	24,725	0.08%	大買/大賣/
2022/05/16	148.6	171.36	155.1	172.21	167.50	-6.4	24,832	-0.03%	大買/大賣/
2022/05/13	144.1	167.58	149	168.25	166.50	-5	24,511	-0.02%	大買/大賣/
2022/05/12	177.2	166.32	187.1	166.51	163.00	-9.9	24,431	-0.04%	大買/大賣/
2022/05/11	103.7	165.04	91.1	164.56	163.50	12.7	24,469	0.05%	大買/
2022/05/10	191	166.10	221.9	166.01	168.00	-30.9	24,989	-0.12%	大買/大賣/
2022/05/09	169.4	165.33	118.1	165.08	163.00	51.3	24,776	0.21%	大買/大賣/
2022/05/06	244.2	168.58	294.5	168.28	171.50	-50.3	24,525	-0.20%	大買/大賣/
2022/05/05	202.5	168.24	187.9	167.97	168.00	14.6	24,166	0.06%	大買/大賣/
2022/05/04	171.1	159.20	200.6	158.73	162.50	-29.5	23,768	-0.12%	大買/大賣/
2022/05/03	77.1	149.56	99.2	148.71	151.50	-22.1	23,539	-0.09%
2022/04/29	133.4	148.20	121.2	146.92	146.00	12.2	23,509	0.05%	大買/大賣/
2022/04/28	138.5	144.31	111.2	143.99	143.50	27.3	23,501	0.12%	大買/大賣/
2022/04/27	85.9	142.60	97.1	142.72	145.00	-11.2	23,407	-0.05%
2022/04/26	118.6	148.59	114	146.11	143.50	4.6	23,610	0.02%	大買/大賣/
2022/04/25	63.1	152.64	62.7	152.12	149.00	0.4	23,957	0.00%
2022/04/22	102.8	160.84	69.1	160.99	159.50	33.7	24,015	0.14%	大買/
2022/04/21	188.5	166.71	174.6	166.82	166.50	13.9	23,823	0.06%	大買/大賣/
2022/04/20	59.3	159.63	55.2	159.24	159.50	4.1	23,299	0.02%
2022/04/19	53.1	158.91	53.2	159.20	158.00	-0.1	23,270	0.00%
2022/04/18	109.1	154.12	113.3	154.77	156.00	-4.1	23,186	-0.02%	大買/大賣/
2022/04/15	154.8	158.28	121.8	157.17	156.50	33	23,015	0.14%	大買/大賣/
2022/04/14	55.6	165.98	66.2	166.27	167.00	-10.6	22,684	-0.05%
2022/04/13	124.9	163.62	109.1	163.52	163.50	15.8	22,437	0.07%	大買/大賣/
2022/04/12	158.5	160.22	155.2	160.51	159.00	3.3	22,172	0.01%	大買/大賣/
2022/04/11	183.3	166.45	140.4	165.59	160.50	42.9	21,872	0.20%	大買/大賣/
2022/04/08	212.6	172.28	236.3	171.99	173.00	-23.7	21,426	-0.11%	大買/大賣/
2022/04/07	156.1	171.61	176.6	172.70	172.50	-20.4	20,942	-0.10%	大買/大賣/
2022/04/06	105	180.69	100.6	180.29	180.00	4.5	20,316	0.02%	大買/
2022/04/01	108.1	182.72	59.7	183.71	183.00	48.3	20,023	0.24%	大買/
2022/03/31	176.2	194.98	176.1	194.66	191.00	0.1	19,559	0.00%	大買/大賣/
2022/03/30	279	199.75	207.8	197.04	190.50	71.2	19,221	0.37%	大買/大賣/
2022/03/29	192	185.58	257.4	189.29	194.50	-65.4	18,900	-0.35%	大買/大賣/
2022/03/28	230.2	184.23	277.4	181.48	177.00	-47.3	18,930	-0.25%	大買/大賣/
2022/03/25	219.2	179.36	200.2	179.04	179.50	19	18,298	0.10%	大買/大賣/
2022/03/24	411.6	176.70	378.1	176.70	179.00	33.5	17,766	0.19%	大買/大賣/
2022/03/23	370	170.20	427.9	171.89	175.50	-57.8	16,873	-0.34%	大買/大賣/
2022/03/22	156.4	156.26	177.9	157.40	160.00	-21.4	15,827	-0.14%	大買/大賣/
2022/03/21	115.4	153.66	120.9	153.78	153.50	-5.5	15,465	-0.04%	大買/大賣/
2022/03/18	133.2	151.02	220.2	148.97	149.00	-86.9	15,255	-0.57%	大買/大賣/
2022/03/17	245.1	146.43	238.1	144.88	148.50	7	14,639	0.05%	大買/大賣/
2022/03/16	64.3	137.93	77.2	138.85	137.00	-12.9	14,436	-0.09%
2022/03/15	103.7	141.85	67.1	143.32	138.50	36.6	14,460	0.25%	大買/
2022/03/14	18.2	144.27	30.5	145.34	145.00	-12.3	14,442	-0.08%
2022/03/11	27	144.13	15.2	143.69	143.00	11.9	14,740	0.08%
2022/03/10	90.5	145.18	96.1	146.22	143.00	-5.6	14,906	-0.04%
2022/03/09	65.1	143.54	60.1	144.32	143.50	5	15,044	0.03%
2022/03/08	125.2	141.18	122.6	141.78	140.00	2.6	15,349	0.02%	大買/大賣/
2022/03/07	53.4	137.44	36	138.37	138.00	17.3	16,046	0.11%
2022/03/04	10.1	144.56	73.9	145.33	144.50	-63.8	17,325	-0.37%
2022/03/03	82	145.61	58	145.87	145.50	24.1	18,951	0.13%
2022/03/02	9.1	141.34	50.1	141.28	143.00	-41	19,522	-0.21%
2022/03/01	8.1	139.56	22.3	138.93	139.50	-14.2	20,151	-0.07%
2022/02/25	31.1	137.38	27.1	137.85	136.50	4	20,576	0.02%
2022/02/24	38.9	136.20	32.7	134.73	133.50	6.2	21,396	0.03%
2022/02/23	20.2	139.70	23.2	139.91	140.00	-3	21,422	-0.01%
2022/02/22	66.9	138.22	25.8	138.60	136.50	41.1	21,565	0.19%
2022/02/21	49.3	142.09	41.3	142.60	142.00	7.9	21,782	0.04%
2022/02/18	55.7	141.83	67.3	142.59	144.50	-11.6	22,092	-0.05%
2022/02/17	122	144.88	55.4	144.89	143.00	66.6	22,348	0.30%	大買/
2022/02/16	157.4	149.78	153.6	149.96	147.50	3.9	22,483	0.02%	大買/大賣/
2022/02/15	142.4	147.28	141.5	146.96	145.50	0.9	22,383	0.00%	大買/大賣/
2022/02/14	167.8	145.79	110.2	144.86	143.50	57.6	22,227	0.26%	大買/大賣/
2022/02/11	100.5	148.79	146.1	149.81	152.00	-45.6	22,140	-0.21%	大賣/
2022/02/10	262.7	149.58	293.5	149.57	147.50	-30.8	21,979	-0.14%	大買/大賣/
2022/02/09	74.4	145.94	53.7	146.03	143.00	20.7	21,281	0.10%
2022/02/08	20	144.93	39.4	144.45	145.00	-19.4	21,042	-0.09%
2022/02/07	119.2	146.97	115.7	145.82	144.00	3.4	21,124	0.02%	大買/大賣/
2022/01/26	84.3	142.08	110.9	142.20	143.00	-26.6	20,884	-0.13%	大賣/
2022/01/25	105.1	140.74	133	141.14	140.50	-27.9	20,809	-0.13%	大買/大賣/
2022/01/24	33.2	135.45	65.2	136.16	138.50	-32	20,593	-0.16%
2022/01/21	101.3	138.72	86.3	138.63	135.00	15	20,604	0.07%	大買/
2022/01/20	80.6	140.32	90.4	140.98	142.00	-9.8	20,533	-0.05%
2022/01/19	234.5	140.24	208.6	139.73	140.50	25.8	20,662	0.13%	大買/大賣/
2022/01/18	130.5	137.27	191.6	138.23	139.00	-61.1	20,828	-0.29%	大買/大賣/
2022/01/17	34.2	129.16	98.2	129.91	131.00	-64	20,616	-0.31%
2022/01/14	27.1	122.77	18	123.50	124.00	9.1	21,152	0.04%
2022/01/13	39.5	125.98	94.5	125.10	126.00	-55	21,889	-0.25%
2022/01/12	66.6	127.37	59.4	128.02	126.50	7.2	22,179	0.03%
2022/01/11	58.9	133.33	28	132.57	130.50	30.9	22,287	0.14%
2022/01/10	30.3	132.19	70.5	133.28	137.00	-40.2	22,311	-0.18%
2022/01/07	78.3	132.64	73	132.91	131.00	5.3	22,444	0.02%
2022/01/06	21.4	137.59	19.5	137.01	138.00	1.9	22,628	0.01%
2022/01/05	28.7	140.92	29	140.33	139.50	-0.4	22,911	0.00%
2022/01/04	52.2	144.67	44.1	144.25	143.50	8.1	23,052	0.04%
2022/01/03	12.2	141.00	22.4	140.92	141.00	-10.2	23,537	-0.04%
2021/12/30	34.2	141.63	36	140.99	141.00	-1.8	23,999	-0.01%
2021/12/29	45	143.48	52.1	143.71	142.00	-7.1	24,430	-0.03%
2021/12/28	30.4	142.82	27.6	143.02	143.50	2.8	24,848	0.01%
2021/12/27	20.1	143.22	31.7	143.17	142.50	-11.6	25,173	-0.05%
2021/12/24	49.3	144.50	55.2	144.18	143.00	-5.9	25,512	-0.02%
2021/12/23	181.2	147.94	101.8	147.09	145.00	79.5	25,614	0.31%	大買/大賣/
2021/12/22	197.9	149.58	198.4	148.91	145.50	-0.5	25,562	0.00%	大買/大賣/
2021/12/21	17.3	140.72	25.1	140.18	139.50	-7.8	25,152	-0.03%
2021/12/20	48.3	140.97	43	140.02	139.00	5.3	25,892	0.02%
2021/12/17	23.3	144.47	36.2	143.99	144.50	-12.8	26,456	-0.05%
2021/12/16	92.1	146.53	108	147.21	147.00	-15.9	26,543	-0.06%	大賣/
2021/12/15	71.7	141.10	69	141.66	143.00	2.6	26,464	0.01%
2021/12/14	105.3	141.57	89.1	141.35	142.00	16.2	26,689	0.06%	大買/
2021/12/13	36.3	138.93	39.3	138.76	138.00	-3	26,765	-0.01%
2021/12/10	90.4	140.40	121.1	140.15	140.00	-30.7	27,342	-0.11%	大賣/
2021/12/09	68.6	142.16	45.5	142.29	141.00	23.1	28,202	0.08%
2021/12/08	86.4	144.00	94.1	143.71	144.50	-7.7	28,612	-0.03%
2021/12/07	148.1	146.53	117.2	145.75	144.00	30.9	28,992	0.11%	大買/大賣/
2021/12/06	121.5	153.30	80.3	152.92	149.00	41.2	29,329	0.14%	大買/
2021/12/03	125.4	154.64	143.3	155.17	154.00	-17.9	30,337	-0.06%	大買/大賣/
2021/12/02	229.5	157.03	161.6	155.12	152.00	67.9	30,465	0.22%	大買/大賣/
2021/12/01	295.1	159.31	329.9	159.90	162.50	-34.7	30,713	-0.11%	大買/大賣/
2021/11/30	526.1	160.56	454.2	160.43	155.50	71.9	30,901	0.23%	大買/大賣/
2021/11/29	436.6	148.69	449.4	149.83	156.00	-12.8	31,412	-0.04%	大買/大賣/
2021/11/26	223.4	141.36	248.6	142.11	143.50	-25.3	31,181	-0.08%	大買/大賣/
2021/11/25	183.8	142.54	206.5	143.16	139.00	-22.8	30,992	-0.07%	大買/大賣/
2021/11/24	163.6	138.17	107	137.61	138.00	56.6	30,645	0.18%	大買/大賣/
2021/11/23	191.1	144.26	270.5	144.32	143.00	-79.4	31,034	-0.26%	大買/大賣/
2021/11/22	40.1	137.18	59.4	137.65	137.50	-19.2	31,544	-0.06%
2021/11/19	110	137.92	70.7	138.41	135.50	39.3	34,292	0.11%	大買/
2021/11/18	110.5	141.40	82.3	141.03	139.50	28.2	35,764	0.08%	大買/
2021/11/17	54.1	140.81	106.5	141.10	143.00	-52.3	36,558	-0.14%	大賣/
2021/11/16	183.2	140.30	166.6	139.22	136.00	16.5	37,590	0.04%	大買/大賣/
2021/11/15	96.5	138.15	133.6	138.23	138.50	-37.1	38,657	-0.10%	大賣/
2021/11/12	133	134.49	144.4	134.33	133.00	-11.5	39,680	-0.03%	大買/大賣/
2021/11/11	80	131.99	29.3	132.32	130.50	50.7	40,366	0.13%
2021/11/10	87.3	132.46	73	133.12	131.00	14.3	40,750	0.04%
2021/11/09	103	128.71	125.7	128.42	130.00	-22.7	40,825	-0.06%	大買/大賣/
2021/11/08	46.5	121.10	49.6	122.26	122.00	-3.1	40,859	-0.01%
2021/11/05	36.2	124.65	25.2	124.48	124.00	11	41,105	0.03%
2021/11/04	48.2	126.89	20	126.68	126.00	28.2	41,586	0.07%
2021/11/03	53.1	128.56	48.2	129.33	130.00	4.9	41,987	0.01%
2021/11/02	165.3	133.79	172.3	132.35	128.00	-7	42,474	-0.02%	大買/大賣/
2021/11/01	49.4	131.09	73.1	131.34	131.00	-23.7	43,019	-0.06%
2021/10/29	75.2	129.11	70	129.54	128.00	5.2	44,230	0.01%
2021/10/28	66.4	130.58	49.2	130.75	129.00	17.2	44,764	0.04%
2021/10/27	115.2	129.86	120.2	129.38	132.00	-5	45,083	-0.01%	大買/大賣/
2021/10/26	249.9	130.99	182.2	129.46	127.00	67.7	45,547	0.15%	大買/大賣/
2021/10/25	131.4	140.41	91.2	140.14	139.50	40.2	46,178	0.09%	大買/
2021/10/22	190.7	140.96	265.1	141.12	144.00	-74.4	46,175	-0.16%	大買/大賣/
2021/10/21	298.3	139.61	284.6	139.36	136.00	13.8	46,465	0.03%	大買/大賣/
2021/10/20	188.1	133.61	186.1	133.41	135.00	2	46,586	0.00%	大買/大賣/
2021/10/19	105	127.38	178.4	127.00	128.50	-73.4	47,139	-0.16%	大買/大賣/
2021/10/18	79.2	122.21	65	123.08	123.00	14.2	47,995	0.03%
2021/10/15	65.1	121.92	92.1	122.16	122.00	-27	48,377	-0.06%
2021/10/14	160	119.32	261	119.57	118.00	-101	48,819	-0.21%	大買/大賣/
2021/10/13	268.3	123.50	134	123.09	120.50	134.3	49,261	0.27%	大買/大賣/鉅額交易
2021/10/12	86.1	130.54	94.3	130.81	128.50	-8.2	49,863	-0.02%
2021/10/08	312.3	135.19	295.8	134.35	131.00	16.5	50,305	0.03%	大買/大賣/
2021/10/07	267.2	131.85	250.7	132.16	133.50	16.5	50,945	0.03%	大買/大賣/
2021/10/06	190.4	127.20	215.1	127.98	130.50	-24.7	50,971	-0.05%	大買/大賣/
2021/10/05	180.9	121.87	230.2	124.65	126.50	-49.2	51,717	-0.10%	大買/大賣/
2021/10/04	242.4	125.13	254.3	124.23	121.50	-12	52,128	-0.02%	大買/大賣/
2021/10/01	136.7	126.57	110.2	125.07	124.00	26.5	52,726	0.05%	大買/大賣/
2021/09/30	69.9	134.96	87.2	134.79	134.00	-17.3	53,156	-0.03%
2021/09/29	89.5	135.47	104.5	135.31	134.00	-15.1	53,244	-0.03%	大賣/
2021/09/28	132.5	134.77	152.8	135.15	139.00	-20.4	53,458	-0.04%	大買/大賣/
2021/09/27	425.9	136.09	337.7	136.30	138.00	88.2	53,472	0.16%	大買/大賣/
2021/09/24	190.8	132.03	271.4	132.56	135.00	-80.7	52,807	-0.15%	大買/大賣/
2021/09/23	64.9	126.63	65.4	126.04	124.50	-0.5	52,292	0.00%
2021/09/22	92.2	123.44	81.2	122.74	125.00	11	52,340	0.02%
2021/09/17	121.3	124.38	138.6	124.36	126.50	-17.3	52,383	-0.03%	大買/大賣/
2021/09/16	133.2	120.91	163.5	121.04	121.50	-30.4	52,394	-0.06%	大買/大賣/
2021/09/15	301.6	121.81	271	121.37	120.00	30.6	52,459	0.06%	大買/大賣/
2021/09/14	278.6	124.21	242.7	123.54	121.50	35.9	52,046	0.07%	大買/大賣/
2021/09/13	242.7	131.91	211.7	133.02	129.00	31	51,349	0.06%	大買/大賣/
2021/09/10	197.7	130.76	176.1	130.65	133.00	21.6	51,054	0.04%	大買/大賣/
2021/09/09	313.2	133.66	316.7	133.90	133.00	-3.5	50,598	-0.01%	大買/大賣/
2021/09/08	469	132.04	413.7	131.37	130.50	55.4	50,078	0.11%	大買/大賣/
2021/09/07	194.3	142.69	180.7	143.56	138.50	13.6	49,056	0.03%	大買/大賣/
2021/09/06	312.1	157.66	250.1	156.12	153.50	62.1	48,713	0.13%	大買/大賣/
2021/09/03	488.7	165.13	522.4	164.68	165.50	-33.6	48,488	-0.07%	大買/大賣/
2021/09/02	734.3	168.90	683	166.92	159.00	51.3	48,252	0.11%	大買/大賣/
2021/09/01	443.9	163.92	566.2	163.31	167.00	-122.2	46,980	-0.26%	大買/大賣/鉅額交易
2021/08/31	177.4	153.13	214.4	153.28	155.00	-37	46,231	-0.08%	大買/大賣/
2021/08/30	153.2	151.75	182.1	152.28	150.00	-28.9	46,138	-0.06%	大買/大賣/
2021/08/27	328.2	152.09	286.9	151.28	150.00	41.3	46,457	0.09%	大買/大賣/
2021/08/26	563.8	159.91	572.2	159.68	158.00	-8.4	46,194	-0.02%	大買/大賣/
2021/08/25	1,184.9	164.35	1,052.8	164.39	158.50	132.1	45,344	0.29%	大買/大賣/鉅額交易
2021/08/24	483.4	157.89	575.7	158.71	163.50	-92.4	43,208	-0.21%	大買/大賣/
2021/08/23	382.3	149.95	384.5	150.50	149.00	-2.2	42,798	-0.01%	大買/大賣/
2021/08/20	480.7	142.84	588.9	142.65	144.00	-108.2	43,009	-0.25%	大買/大賣/鉅額交易
2021/08/19	718.2	147.97	629.8	147.81	135.00	88.4	42,007	0.21%	大買/大賣/
2021/08/18	665.5	139.35	784	140.64	150.00	-118.5	40,718	-0.29%	大買/大賣/鉅額交易
2021/08/17	442	140.97	411.2	141.03	137.50	30.8	39,881	0.08%	大買/大賣/
2021/08/16	158.2	135.65	168	135.78	135.50	-9.9	39,150	-0.03%	大買/大賣/
2021/08/13	208.3	136.92	179.4	135.31	130.50	28.9	38,780	0.07%	大買/大賣/
2021/08/12	99.1	135.05	114.2	135.05	136.50	-15	38,600	-0.04%	大賣/
2021/08/11	239.5	136.10	255.2	135.05	128.00	-15.7	38,648	-0.04%	大買/大賣/
2021/08/10	367.4	133.85	406.1	133.98	135.00	-38.6	38,582	-0.10%	大買/大賣/
2021/08/09	242.4	143.93	150.1	142.32	138.50	92.3	38,319	0.24%	大買/大賣/
2021/08/06	231	147.55	250.4	147.90	150.00	-19.4	38,020	-0.05%	大買/大賣/
2021/08/05	327.6	146.49	310.7	145.44	144.50	17	37,805	0.04%	大買/大賣/
2021/08/04	524.3	150.82	548.8	151.37	149.50	-24.5	37,759	-0.06%	大買/大賣/
2021/08/03	262.9	140.37	345.1	140.79	142.00	-82.2	36,910	-0.22%	大買/大賣/
2021/08/02	251.2	136.09	241.4	136.22	135.00	9.8	36,810	0.03%	大買/大賣/
2021/07/30	352	139.37	294.4	139.59	135.00	57.6	36,379	0.16%	大買/大賣/
2021/07/29	603.1	131.99	536.6	131.67	136.50	66.6	35,710	0.19%	大買/大賣/
2021/07/28	101.9	135.98	89.6	136.12	132.50	12.3	34,588	0.04%	大買/
2021/07/27	465.7	153.29	392.4	150.94	147.00	73.3	34,541	0.21%	大買/大賣/
2021/07/26	390.1	149.79	423	150.64	155.00	-32.9	33,627	-0.10%	大買/大賣/
2021/07/23	505.3	149.66	433.1	145.49	141.00	72.2	32,848	0.22%	大買/大賣/
2021/07/22	572.5	153.24	598.4	153.22	153.00	-25.9	32,220	-0.08%	大買/大賣/
2021/07/21	139.5	145.31	239	144.63	147.50	-99.5	31,411	-0.32%	大買/大賣/
2021/07/20	366.8	136.50	353.3	137.21	134.50	13.6	31,298	0.04%	大買/大賣/
2021/07/19	447.8	136.04	267.1	136.48	134.00	180.7	31,150	0.58%	大買/大賣/鉅額交易
2021/07/16	329.9	135.99	331.6	135.61	137.00	-1.7	31,080	-0.01%	大買/大賣/
2021/07/15	190.8	126.05	245.5	125.81	130.00	-54.6	30,465	-0.18%	大買/大賣/
2021/07/14	444.9	125.92	484.7	124.99	124.50	-39.8	30,605	-0.13%	大買/大賣/
2021/07/13	75.4	120.80	82	120.81	123.00	-6.6	30,442	-0.02%
2021/07/12	385.6	111.77	322.8	112.25	112.00	62.9	30,802	0.20%	大買/大賣/
2021/07/09	239.5	101.66	413.6	100.49	105.50	-174.2	29,847	-0.58%	大買/大賣/鉅額交易
2021/07/08	398.3	95.82	262.1	95.05	96.20	136.2	29,423	0.46%	大買/大賣/鉅額交易
2021/07/07	101	92.62	177.8	93.75	95.50	-76.8	29,117	-0.26%	大買/大賣/
2021/07/06	70.2	87.15	75.2	87.50	86.90	-5	28,520	-0.02%
2021/07/05	192	88.12	206.4	87.98	86.20	-14.4	28,772	-0.05%	大買/大賣/
2021/07/02	50.3	82.88	88	82.36	86.00	-37.7	28,994	-0.13%
2021/07/01	30	79.54	43.2	80.31	78.90	-13.1	29,316	-0.04%
2021/06/30	45	81.03	42.2	81.01	80.30	2.8	29,785	0.01%
2021/06/29	61.2	83.21	54.2	83.76	81.10	7.1	31,403	0.02%
2021/06/28	49.2	85.07	44.2	85.33	84.90	5	33,429	0.01%
2021/06/25	86.7	84.87	138.3	84.73	84.30	-51.6	34,038	-0.15%	大賣/
2021/06/24	81.2	83.59	88.4	83.54	83.50	-7.3	33,812	-0.02%
2021/06/23	66.1	81.88	86.2	81.83	82.40	-20.1	33,654	-0.06%
2021/06/22	103.2	81.53	84.1	80.91	79.20	19.1	33,733	0.06%	大買/
2021/06/21	32.2	80.33	105.4	79.13	79.90	-73.2	33,417	-0.22%	大賣/
2021/06/18	77	80.44	16.6	80.30	79.60	60.4	33,176	0.18%
2021/06/17	30.7	79.61	44.2	80.03	81.50	-13.5	33,009	-0.04%
2021/06/16	45.5	81.63	48.1	81.47	79.90	-2.6	32,827	-0.01%
2021/06/15	127.1	83.08	73.3	82.96	82.30	53.8	32,627	0.16%	大買/
2021/06/11	236.7	84.91	209.1	84.64	83.00	27.6	32,497	0.08%	大買/大賣/
2021/06/10	378.9	82.97	333	83.45	83.10	45.9	31,950	0.14%	大買/大賣/
2021/06/09	164.7	79.47	134.2	79.55	78.60	30.5	31,065	0.10%	大買/大賣/
2021/06/08	226.9	77.42	240.3	77.26	77.00	-13.4	30,472	-0.04%	大買/大賣/
2021/06/07	146.3	84.96	177.1	84.66	83.10	-30.8	29,770	-0.10%	大買/大賣/
2021/06/04	201.7	87.76	164	87.34	86.00	37.7	29,326	0.13%	大買/大賣/
2021/06/03	120.6	86.54	150.6	86.34	85.70	-30	28,631	-0.10%	大買/大賣/
2021/06/02	205.7	84.84	160.8	84.39	83.00	44.9	28,030	0.16%	大買/大賣/
2021/06/01	204.3	84.17	244	84.37	86.10	-39.7	27,484	-0.14%	大買/大賣/
2021/05/31	396.8	83.98	275.2	84.03	81.90	121.6	26,770	0.45%	大買/大賣/鉅額交易
2021/05/28	239.6	77.54	342.8	78.13	79.20	-103.2	25,574	-0.40%	大買/大賣/鉅額交易
2021/05/27	69.5	70.14	177.9	69.86	72.00	-108.4	24,303	-0.45%	大賣/鉅額交易
2021/05/26	100.2	68.59	88.5	68.75	68.50	11.7	23,964	0.05%
2021/05/25	137.4	69.25	221	69.51	68.20	-83.6	23,809	-0.35%	大買/大賣/
2021/05/24	109	66.44	90	65.78	66.80	19	23,310	0.08%	大買/
2021/05/21	9	64.43	27	64.53	64.00	-18	23,089	-0.08%
2021/05/20	89.1	64.49	90	64.51	62.90	-1	23,202	0.00%
2021/05/19	81.1	65.15	72	65.12	66.00	9.1	23,128	0.04%
2021/05/18	193.1	59.33	223.2	62.06	62.90	-30.1	22,850	-0.13%	大買/大賣/
2021/05/17	72	58.22	47.1	58.75	57.20	24.9	22,602	0.11%
2021/05/14	90.6	64.55	88	65.58	63.50	2.6	22,280	0.01%
2021/05/13	62	63.69	55.4	63.05	62.90	6.6	21,942	0.03%
2021/05/12	120	66.73	129.8	65.66	63.50	-9.8	21,570	-0.05%	大買/大賣/
2021/05/11	137.7	68.49	54	69.00	67.00	83.7	20,854	0.40%	大買/
2021/05/10	100.2	72.41	169	72.94	74.00	-68.8	20,353	-0.34%	大賣/
2021/05/07	0	0.00	20.1	67.05	67.30	-20.1	19,787	-0.10%
2021/05/06	24.1	62.95	20.4	62.48	61.20	3.6	19,751	0.02%
2021/05/05	29.4	64.68	22.2	65.30	62.80	7.2	19,622	0.04%
2021/05/04	26	63.83	69.5	63.53	64.40	-43.5	19,451	-0.22%
2021/05/03	35.8	67.28	59	67.01	67.00	-23.2	19,143	-0.12%
2021/04/29	33.1	69.55	25.2	70.01	69.00	7.9	18,981	0.04%
2021/04/28	98.6	70.52	91.2	70.16	69.60	7.4	18,872	0.04%
2021/04/27	89.5	73.35	90.1	72.73	72.10	-0.5	18,631	0.00%
2021/04/26	68	76.36	139.6	76.01	75.40	-71.6	18,336	-0.39%	大賣/
2021/04/23	106.1	74.40	122.5	74.89	74.40	-16.4	17,959	-0.09%	大買/大賣/
2021/04/22	188.5	75.73	220.2	76.28	72.60	-31.7	17,593	-0.18%	大買/大賣/
2021/04/21	96.1	73.33	67	73.49	73.40	29.1	17,087	0.17%
2021/04/20	270.9	73.06	284.1	73.15	73.00	-13.2	16,800	-0.08%	大買/大賣/
2021/04/19	456.4	72.10	319	70.66	70.00	137.4	16,096	0.85%	大買/大賣/鉅額交易
2021/04/16	168.2	69.38	276.1	69.82	71.10	-107.9	15,114	-0.71%	大買/大賣/鉅額交易
2021/04/15	58.9	64.05	60.6	64.55	64.70	-1.7	14,251	-0.01%
2021/04/14	130.3	62.48	136.8	61.83	63.70	-6.5	13,976	-0.05%	大買/大賣/
2021/04/13	198.1	66.88	142.1	66.77	65.60	56	13,548	0.41%	大買/大賣/
2021/04/12	32	66.68	70	66.60	66.70	-38	12,897	-0.29%
2021/04/09	149.7	62.02	71.2	61.61	60.70	78.5	12,824	0.61%	大買/
2021/04/08	271.5	66.49	108.2	66.04	64.00	163.2	12,398	1.32%	大買/大賣/鉅額交易
2021/04/07	61.1	62.60	150.2	63.25	64.20	-89.1	11,648	-0.77%	大賣/
2021/04/06	178.1	58.67	272.1	58.80	58.40	-94	11,053	-0.85%	大買/大賣/
2021/04/01	701.7	58.82	504.3	58.74	58.20	197.4	10,491	1.88%	大買/大賣/鉅額交易
2021/03/31	613.5	55.90	514.6	56.38	57.40	99	8,769	1.13%	大買/大賣/
2021/03/30	115.2	50.89	117.2	49.97	52.20	-2	6,590	-0.03%	大買/大賣/
2021/03/29	16.5	47.85	109.2	47.83	47.50	-92.7	5,909	-1.57%	大賣/
2021/03/26	86.3	47.40	59.2	47.40	47.45	27.1	5,852	0.46%
2021/03/25	58.5	46.81	54	46.74	47.00	4.5	5,689	0.08%
2021/03/24	5	44.50	3	44.52	44.45	2	5,396	0.04%
2021/03/23	5.2	44.99	4	45.19	44.65	1.2	5,427	0.02%
2021/03/22	1	44.80	8	44.89	45.10	-7	5,465	-0.13%
2021/03/19	8	44.48	11.2	44.48	44.50	-3.2	5,708	-0.06%
2021/03/18	13	45.18	14	45.06	45.00	-1	5,742	-0.02%
2021/03/17	24	45.88	12.1	45.77	45.15	12	5,847	0.20%
2021/03/16	11.5	46.12	14	46.18	46.50	-2.5	5,917	-0.04%
2021/03/15	9	45.47	11	45.15	45.50	-2	6,056	-0.03%
2021/03/12	4	44.80	5	44.80	44.60	-1	6,178	-0.02%
2021/03/11	9	44.64	1.4	44.76	44.60	7.6	6,587	0.11%
2021/03/10	10	44.03	0.2	44.20	43.90	9.8	6,813	0.14%
2021/03/09	10	43.54	3	44.30	43.80	7	7,223	0.10%
2021/03/08	27.1	44.23	10	43.95	43.95	17.1	7,316	0.23%
2021/03/05	11.3	44.53	8	44.43	44.30	3.3	7,337	0.04%
2021/03/04	16	45.33	11	45.09	45.00	5	7,367	0.07%
2021/03/03	14.2	45.79	20.4	45.36	46.20	-6.2	7,644	-0.08%
2021/03/02	23.3	46.83	4	46.75	46.30	19.3	7,592	0.25%
2021/02/26	13.4	47.23	33.1	47.33	47.35	-19.7	7,537	-0.26%
2021/02/25	18.1	47.31	16.1	47.30	46.90	2	7,510	0.03%
2021/02/24	19.6	47.01	20	46.78	46.70	-0.4	7,609	-0.01%
2021/02/23	14.1	46.67	8	46.74	46.65	6.1	7,591	0.08%
2021/02/22	62.2	47.80	37.7	47.74	47.45	24.5	7,530	0.33%
2021/02/19	23.6	46.71	43	47.13	47.45	-19.4	7,275	-0.27%
2021/02/18	80	46.85	139	46.79	46.85	-59	7,114	-0.83%	大賣/
2021/02/17	64.1	45.76	41	45.69	46.15	23.1	7,002	0.33%
2021/02/05	1	44.20	17	44.19	44.20	-16	6,944	-0.23%
2021/02/04	3	43.60	5	43.85	43.90	-2	6,937	-0.03%
2021/02/03	4	43.93	8	44.10	43.70	-4	6,939	-0.06%
2021/02/02	3	43.79	14	43.49	43.75	-11	6,955	-0.16%
2021/02/01	1	42.00	19	42.24	42.55	-18	6,936	-0.26%
2021/01/29	10.1	43.74	2	43.33	43.10	8.1	6,909	0.12%
2021/01/28	3.1	44.57	4	44.41	44.35	-0.9	6,858	-0.01%
2021/01/27	4	45.30	2	45.63	45.45	2	6,841	0.03%
2021/01/26	20	45.25	2	45.68	44.70	18	6,806	0.26%
2021/01/25	4	44.50	23	44.66	44.90	-19	6,778	-0.28%
2021/01/22	9	44.12	10	43.72	44.65	-1	6,759	-0.01%
2021/01/21	23	44.26	11.1	44.60	44.05	11.9	6,733	0.18%
2021/01/20	12	46.07	11.2	46.29	45.10	0.8	6,699	0.01%
2021/01/19	41	46.58	4	46.65	46.10	37	6,581	0.56%
2021/01/18	15	46.17	9.6	46.31	46.10	5.4	6,537	0.08%
2021/01/15	28.3	47.65	40.2	47.95	47.30	-11.9	6,465	-0.18%
2021/01/14	38.6	47.89	56.2	47.83	48.20	-17.6	6,337	-0.28%
2021/01/13	6	46.62	14.6	46.77	46.55	-8.6	6,131	-0.14%
2021/01/12	24.2	46.78	19	47.12	46.15	5.2	6,067	0.09%
2021/01/11	14	47.24	20	46.43	47.50	-6	5,985	-0.10%
2021/01/08	14.1	45.68	12	45.43	45.35	2.1	5,832	0.04%
2021/01/07	5.1	46.05	12.1	45.79	45.80	-7	5,840	-0.12%
2021/01/06	26.7	45.91	16.1	45.52	45.65	10.6	5,914	0.18%
2021/01/05	16	46.95	9	46.82	46.85	7	5,892	0.12%
2021/01/04	63	48.02	51	47.61	47.65	12	5,976	0.20%
2020/12/31	65.1	47.48	36	47.47	47.45	29.1	5,860	0.50%
2020/12/30	5	46.35	12.2	46.46	46.70	-7.2	5,800	-0.12%
2020/12/29	30	46.28	4	46.15	46.20	26	5,800	0.45%
2020/12/28	19	46.62	13	46.62	46.65	6	5,771	0.10%
2020/12/25	9	46.34	30	46.31	46.40	-21	5,712	-0.37%
2020/12/24	21	46.70	27.1	46.75	46.75	-6.1	5,641	-0.11%
2020/12/23	40.1	46.10	24.1	46.12	46.20	16	5,543	0.29%
2020/12/22	57	45.92	25	45.23	44.90	32	5,383	0.59%
2020/12/21	12.2	44.67	20.1	44.22	45.05	-7.9	5,259	-0.15%
2020/12/18	4	44.98	7	45.15	44.75	-3	5,182	-0.06%
2020/12/17	8.4	45.00	20.8	45.03	45.00	-12.4	5,165	-0.24%
2020/12/16	10.2	45.51	12.9	45.45	45.30	-2.7	5,161	-0.05%
2020/12/15	14.1	46.24	40.7	45.60	45.15	-26.7	5,109	-0.52%
2020/12/14	11	47.80	5	47.36	47.40	6	4,874	0.12%
2020/12/11	12.3	47.68	24	47.18	46.95	-11.7	4,843	-0.24%
2020/12/10	22	48.79	55	49.42	48.25	-33	4,790	-0.69%
2020/12/09	56	50.92	74.1	50.97	51.00	-18.1	4,654	-0.39%
2020/12/08	28.1	50.12	18.7	49.85	50.20	9.4	4,480	0.21%
2020/12/07	134	50.85	75	50.85	50.80	59	4,324	1.36%	大買/
2020/12/04	51	48.88	38	48.79	48.75	13	3,916	0.33%
2020/12/03	121.1	48.29	166	47.93	47.50	-44.9	3,684	-1.22%	大買/大賣/
2020/12/02	9	46.22	20	46.08	46.45	-11	3,307	-0.33%
2020/12/01	22.3	45.17	3	45.17	45.50	19.3	3,232	0.60%
2020/11/30	15	45.38	20	45.42	45.20	-5	3,333	-0.15%
2020/11/27	65.7	46.18	51	46.24	45.75	14.7	3,579	0.41%
2020/11/26	2	44.18	63	44.09	44.35	-61	3,259	-1.87%
2020/11/25	10	43.72	14	44.05	43.75	-4	3,232	-0.12%
2020/11/24	36	44.43	16	44.25	43.90	20	3,200	0.62%
2020/11/23	37	44.50	35	44.97	44.80	2	3,145	0.06%
2020/11/20	4	43.03	33	43.55	43.70	-29	2,993	-0.97%
2020/11/19	7	42.54	0	0.00	42.50	7	2,942	0.24%
2020/11/18	14	42.38	2	42.60	42.65	12	2,939	0.41%
2020/11/17	16	42.37	4	42.43	42.35	12	2,936	0.41%
2020/11/16	16	41.90	7	41.93	42.05	9	2,982	0.30%
2020/11/13	17	41.94	4	41.91	41.90	13	3,028	0.43%
2020/11/12	11	42.59	3	43.02	42.55	8	3,059	0.26%
2020/11/11	0	0.00	2	42.75	42.80	-2	3,120	-0.06%
2020/11/10	4	42.69	2	42.53	42.50	2	3,138	0.06%
2020/11/09	7	42.22	0	0.00	42.35	7	3,181	0.22%
2020/11/06	1	41.90	0	0.00	41.90	1	3,206	0.03%
2020/11/05	0	0.00	3.3	41.87	41.80	-3.3	3,263	-0.10%
2020/11/04	2	41.70	0	0.00	41.70	2	3,371	0.06%
2020/11/03	5	41.70	6	41.75	41.65	-1	3,397	-0.03%
2020/11/02	1	41.25	3	41.48	40.90	-2	3,436	-0.06%
2020/10/30	6.3	41.56	0	0.00	41.40	6.3	3,457	0.18%
2020/10/29	3	41.47	4	41.25	42.20	-1	3,572	-0.03%
2020/10/28	6	42.51	2	42.45	42.10	4	3,609	0.11%
2020/10/27	7	43.52	0	0.00	43.85	7	3,619	0.19%
2020/10/26	1	43.90	6	44.10	43.90	-5	3,690	-0.14%
2020/10/23	1	43.85	1	44.00	43.95	0	3,731	0.00%
2020/10/22	12	43.50	4	43.59	43.50	8	3,787	0.21%
2020/10/21	3	45.63	0	0.00	45.60	3	3,744	0.08%
2020/10/20	0	0.00	7	45.55	45.75	-7	3,749	-0.19%
2020/10/16	10	45.65	6	45.62	45.30	4	3,780	0.11%
2020/10/15	11	46.22	11	46.41	46.10	0	3,764	0.00%
2020/10/14	12	46.75	17	46.57	46.50	-5	3,768	-0.13%
2020/10/13	2	45.53	2.1	45.99	45.85	-0.1	3,693	0.00%
2020/10/12	18	45.91	2	45.50	45.50	16	3,642	0.44%
2020/10/08	4	44.98	7.2	45.03	45.15	-3.2	3,536	-0.09%
2020/10/07	11	44.62	11	44.95	44.55	0	3,507	0.00%
2020/09/30	0	0.00	1	41.05	41.80	-1	3,659	-0.03%
2020/09/29	1	41.25	0	0.00	41.20	1	4,078	0.02%
2020/09/28	2	41.85	5	41.61	41.70	-3	4,303	-0.07%
2020/09/25	4	40.88	8	41.20	40.90	-4	4,341	-0.09%
2020/09/24	4	42.69	2	42.75	42.05	2	4,396	0.05%
2020/09/23	15	43.75	1	44.10	43.75	14	4,394	0.32%
2020/09/22	43	43.97	4	43.88	44.00	39	4,399	0.89%
2020/09/21	3	45.38	2	45.90	45.05	1	4,359	0.02%
2020/09/18	0.1	45.25	10	45.20	45.20	-9.9	4,321	-0.23%
2020/09/17	2.2	45.30	2	45.53	45.25	0.2	4,319	0.00%
2020/09/16	3	45.55	0	0.00	45.30	3	4,300	0.07%
2020/09/15	2	45.37	3	45.57	45.00	-1	4,317	-0.02%
2020/09/14	4	43.39	0	0.00	44.80	4	4,231	0.09%
2020/09/11	1	43.65	0	0.00	43.10	1	4,186	0.02%
2020/09/10	3	43.97	0	0.00	43.95	3	4,162	0.07%
2020/09/09	1	43.70	0	0.00	44.35	1	4,145	0.02%
2020/09/08	4	44.83	0	0.00	44.75	4	4,132	0.10%
2020/09/07	20	45.44	6	44.93	44.75	14	4,107	0.34%
2020/09/04	3	44.80	3	44.70	44.90	0	4,073	0.00%
2020/09/03	11	46.18	13	45.40	45.50	-2	4,036	-0.05%
2020/09/02	20	46.78	37	46.91	46.60	-17	3,899	-0.44%
2020/09/01	2	42.60	1	43.20	43.20	1	3,618	0.03%
2020/08/31	0	0.00	2	43.30	42.80	-2	3,675	-0.05%
2020/08/28	1	43.00	1	43.05	43.10	0	3,696	0.00%
2020/08/27	2	43.53	1	43.80	43.15	1	3,720	0.03%
2020/08/26	1	43.55	7	43.65	43.60	-6	3,725	-0.16%
2020/08/25	1	43.85	1	43.70	43.80	0	3,756	0.00%
2020/08/21	1	42.80	0	0.00	43.05	1	3,855	0.03%
2020/08/20	5	42.24	8	42.35	42.55	-3	3,846	-0.08%
2020/08/19	11	44.51	2	44.65	44.00	9	3,804	0.24%
2020/08/18	5	45.89	3	45.90	45.65	2	3,761	0.05%
2020/08/17	3	46.00	2	46.30	46.65	1	3,716	0.03%
2020/08/14	6	45.44	1	45.35	45.60	5	3,649	0.14%
2020/08/13	1	46.65	1	45.90	45.95	0	3,628	0.00%
2020/08/12	14	45.44	2	45.38	45.15	12	3,551	0.34%
2020/08/11	8	45.52	0	0.00	44.95	8	3,516	0.23%
2020/08/10	29	47.37	6	47.69	47.30	23	3,459	0.66%
2020/08/07	2	46.18	6	46.43	47.10	-4	3,354	-0.12%
2020/08/06	6	46.40	6	46.83	46.00	0	3,321	0.00%
2020/08/05	13	47.26	6	47.21	47.00	7	3,283	0.21%
2020/08/04	39	48.04	45	47.29	47.00	-6	3,286	-0.18%
2020/08/03	14	46.30	3	46.47	46.40	11	3,226	0.34%
2020/07/31	17	45.87	11	46.14	46.30	6	3,255	0.18%
2020/07/30	6	45.34	31	45.44	46.00	-25	3,211	-0.78%
2020/07/29	15	43.96	12	44.11	44.95	3	3,135	0.10%
2020/07/28	5	43.26	9	44.65	42.70	-4	3,103	-0.13%
2020/07/27	11	43.22	1	43.85	44.00	10	3,047	0.33%
2020/07/24	4	43.26	0	0.00	42.70	4	3,010	0.13%
2020/07/23	2	44.10	1	44.35	44.20	1	2,999	0.03%
2020/07/22	2	44.10	2	44.60	44.60	0	2,977	0.00%
2020/07/20	0	0.00	2	43.05	43.25	-2	2,928	-0.07%
2020/07/17	1	43.10	6	42.89	43.00	-5	2,887	-0.17%
2020/07/16	2	42.15	12	42.16	42.30	-10	2,866	-0.35%
2020/07/15	3	42.13	2	43.00	41.70	1	2,861	0.03%
2020/07/14	2.1	43.57	40	43.32	43.30	-38	2,902	-1.31%
2020/07/13	15	43.92	6	43.78	43.80	9	2,906	0.31%
2020/07/10	23	44.38	31	44.30	43.70	-8	2,895	-0.28%
2020/07/09	57	46.88	20	46.71	45.55	37	2,814	1.31%
2020/07/08	59.1	48.07	121.6	47.90	47.45	-62.6	2,649	-2.36%	大賣/
2020/07/07	73	44.85	20	44.34	45.35	53	2,235	2.37%
2020/07/06	18	40.88	6	40.68	41.25	12	2,022	0.59%
2020/07/03	26	40.96	8	40.86	40.85	18	1,990	0.90%
2020/07/02	9	39.89	6	40.10	40.40	3	1,919	0.16%
2020/07/01	2	39.30	0	0.00	39.30	2	1,904	0.11%
2020/06/30	2	38.73	0	0.00	38.70	2	1,921	0.10%
2020/06/29	2	38.63	12	38.58	38.35	-10	1,924	-0.52%
2020/06/24	6	38.82	7	39.06	38.75	-1	1,917	-0.05%
2020/06/23	1	38.40	3	38.38	38.35	-2	1,914	-0.10%
2020/06/22	11	39.47	0	0.00	38.70	11	1,906	0.58%
2020/06/19	3	38.65	0	0.00	39.20	3	1,867	0.16%
2020/06/15	3	37.92	0	0.00	37.65	3	1,892	0.16%
2020/06/12	0	0.00	13	37.85	38.00	-13	1,895	-0.69%
2020/06/11	2	39.30	2	38.35	38.20	0	1,906	0.00%
2020/06/10	0	0.00	7	39.22	39.35	-7	1,906	-0.37%
2020/06/09	9	39.68	2	39.55	39.40	7	1,938	0.36%
2020/06/08	15	39.91	4	40.30	39.55	11	1,954	0.56%
2020/06/05	4	40.05	10	39.89	40.10	-6	1,936	-0.31%
2020/06/04	3	38.93	20	38.99	38.95	-17	1,896	-0.90%
2020/06/03	2	38.65	19	38.72	38.75	-17	2,000	-0.85%
2020/06/02	2	38.33	1	38.45	38.30	1	2,014	0.05%
2020/06/01	4	38.34	11	38.45	38.40	-7	2,002	-0.35%
2020/05/29	4	39.06	2	38.90	39.05	2	1,963	0.10%
2020/05/28	13	39.28	1	38.90	38.95	12	1,932	0.62%
2020/05/26	1	38.15	6	37.98	38.05	-5	1,845	-0.27%
2020/05/25	3	37.87	14	37.86	38.10	-11	1,824	-0.60%
2020/05/22	10	37.54	0	0.00	37.30	10	1,799	0.56%
2020/05/21	1	37.05	0	0.00	36.95	1	1,780	0.06%
2020/05/20	2	35.95	0	0.00	35.85	2	1,783	0.11%
2020/05/19	3	35.47	0	0.00	35.50	3	1,830	0.16%
2020/05/18	3	35.35	0	0.00	35.05	3	1,831	0.16%
2020/05/15	3	35.93	4	35.90	36.00	-1	1,816	-0.06%
2020/05/14	1	37.50	0	0.00	36.85	1	1,798	0.06%
2020/05/12	6	38.23	8	38.65	38.15	-2	1,772	-0.11%
2020/05/11	5	38.58	0	0.00	38.30	5	1,763	0.28%
2020/05/08	8	38.83	0	0.00	39.15	8	1,720	0.47%
2020/05/07	31	39.63	11	39.41	39.15	20	1,648	1.21%
2020/05/06	4	37.40	2	37.35	37.40	2	1,566	0.13%
2020/05/05	4	36.36	6	36.58	36.30	-2	1,535	-0.13%
2020/05/04	9	36.43	1	36.40	36.25	8	1,529	0.52%
2020/04/29	0	0.00	11	37.28	37.30	-11	1,523	-0.72%
2020/04/28	3	36.70	4	37.00	36.85	-1	1,526	-0.07%
2020/04/27	3	36.82	2	36.73	36.95	1	1,557	0.06%
2020/04/24	3	35.55	0	0.00	36.00	3	1,561	0.19%
2020/04/23	0	0.00	14	36.09	36.00	-14	1,565	-0.89%
2020/04/22	1	34.10	1	34.80	35.60	0	1,564	0.00%
2020/04/21	0	0.00	1	36.05	35.15	-1	1,563	-0.06%
2020/04/20	6	36.76	1	36.50	36.80	5	1,551	0.32%
2020/04/17	9	38.26	3	37.92	37.25	6	1,546	0.39%
2020/04/16	0	0.00	3	36.15	36.90	-3	1,458	-0.21%
2020/04/15	9	35.38	2	35.68	35.60	7	1,428	0.49%
2020/04/14	0	0.00	1	34.25	34.75	-1	1,400	-0.07%
2020/04/13	3	34.43	0	0.00	34.00	3	1,394	0.22%
2020/04/10	7	33.95	0	0.00	34.00	7	1,392	0.50%
2020/04/09	2	35.08	2	34.25	34.15	0	1,431	0.00%
2020/04/07	1	34.30	0	0.00	34.35	1	1,448	0.07%
2020/04/06	3	33.40	4	33.41	33.65	-1	1,434	-0.07%
2020/04/01	0	0.00	4	32.68	33.05	-4	1,427	-0.28%
2020/03/31	1	31.00	4	31.70	31.10	-3	1,399	-0.21%
2020/03/30	0	0.00	2	30.75	31.05	-2	1,403	-0.14%
2020/03/26	1	30.05	1	30.80	30.80	0	1,445	0.00%
2020/03/25	4	31.04	21	31.30	30.60	-17	1,441	-1.18%
2020/03/24	1	29.50	1	29.55	29.80	0	1,424	0.00%
2020/03/23	4	27.81	21	28.37	28.10	-17	1,423	-1.19%
2020/03/20	1	28.75	65.2	29.02	29.15	-64.2	1,424	-4.51%
2020/03/19	5	28.22	5	27.67	27.20	0	1,415	0.00%
2020/03/18	1	30.25	50	30.23	30.20	-49	1,403	-3.49%
2020/03/17	1	30.65	0	0.00	30.20	1	1,399	0.07%
2020/03/16	8	34.36	14	33.36	32.25	-6	1,381	-0.43%
2020/03/13	6	34.43	3	34.47	35.00	3	1,369	0.22%
2020/03/12	6	38.98	10	40.00	38.20	-4	1,354	-0.30%
2020/03/11	6	41.83	1	42.80	41.40	5	1,335	0.37%
2020/03/10	4	42.05	1	41.95	42.20	3	1,331	0.23%
2020/03/09	15	44.87	6	45.04	43.40	9	1,310	0.69%
2020/03/06	2	42.95	2	42.53	42.90	0	1,193	0.00%
2020/03/05	0	0.00	1	42.00	42.00	-1	1,213	-0.08%
2020/03/03	1	41.40	0	0.00	41.40	1	1,469	0.07%
2020/03/02	0	0.00	1	41.00	41.15	-1	1,498	-0.07%
2020/02/27	1	41.20	0	0.00	41.45	1	1,534	0.07%
2020/02/26	1	42.55	0	0.00	42.10	1	1,528	0.07%
2020/02/25	1	42.40	3	42.12	42.90	-2	1,527	-0.13%
2020/02/24	1	42.55	1	42.50	42.80	0	1,530	0.00%
2020/02/21	4	43.58	4	43.50	43.30	0	1,537	0.00%
2020/02/20	7	44.26	14	44.11	44.10	-7	1,556	-0.45%
2020/02/19	10	42.43	2	41.45	42.20	8	1,519	0.53%
2020/02/18	0	0.00	1	41.10	41.05	-1	1,516	-0.07%
2020/02/17	1	41.05	0	0.00	41.05	1	1,521	0.07%
2020/02/13	3	41.82	0	0.00	41.50	3	1,541	0.19%
2020/02/12	1	41.55	2	41.25	41.55	-1	1,565	-0.06%
2020/02/11	3	40.85	1	41.05	40.95	2	1,578	0.13%
2020/02/10	4	40.63	0	0.00	40.60	4	1,588	0.25%
2020/02/07	0	0.00	2	42.15	41.80	-2	1,589	-0.13%
2020/02/06	1	42.30	0	0.00	42.60	1	1,591	0.06%
2020/02/05	1	41.75	2	41.30	41.65	-1	1,598	-0.06%
2020/02/04	4	40.90	0	0.00	41.45	4	1,628	0.25%
2020/02/03	5	38.72	6	38.65	40.00	-1	1,645	-0.06%
2020/01/31	4	40.95	2	41.33	41.20	2	1,670	0.12%
2020/01/30	2	41.50	4	43.10	41.45	-2	1,790	-0.11%
2020/01/20	0.2	46.00	0	0.00	45.85	0.2	1,782	0.01%
2020/01/17	1	46.15	0	0.00	46.10	1	1,778	0.06%
2020/01/15	4	46.23	0	0.00	46.10	4	1,805	0.22%
2020/01/14	3	46.35	0	0.00	46.20	3	1,813	0.17%
2020/01/13	0	0.00	1	46.00	46.20	-1	1,884	-0.05%
2020/01/09	2	46.20	3	46.28	46.10	-1	1,914	-0.05%
2020/01/07	0	0.00	3	46.30	46.25	-3	1,999	-0.15%
2020/01/06	2	46.63	3	46.50	46.50	-1	2,008	-0.05%
2020/01/03	23	47.69	25	48.02	47.20	-2	2,008	-0.10%
2020/01/02	100	47.79	41	48.03	48.40	59	1,967	3.00%
2019/12/31	0	0.00	7	47.01	46.75	-7	1,935	-0.36%
2019/12/30	8	47.25	7	47.20	47.10	1	1,936	0.05%
2019/12/27	2	47.65	2	47.58	47.55	0	1,933	0.00%
2019/12/26	0	0.00	2	47.23	47.25	-2	1,921	-0.10%
2019/12/25	1	46.95	1	47.00	47.00	0	1,941	0.00%
2019/12/24	0	0.00	7	47.24	47.00	-7	1,937	-0.36%
2019/12/23	0	0.00	3	46.43	46.55	-3	1,898	-0.16%
2019/12/20	5	46.56	0	0.00	46.60	5	1,898	0.26%
2019/12/19	4	46.61	1	47.00	46.50	3	1,906	0.16%
2019/12/18	0	0.00	4	46.96	47.00	-4	1,934	-0.21%
2019/12/17	3	47.15	3	47.10	46.85	0	1,952	0.00%
2019/12/13	1	46.15	0	0.00	46.15	1	1,959	0.05%
2019/12/12	1	46.55	4	46.83	46.55	-3	1,959	-0.15%
2019/12/11	4	46.74	0	0.00	46.60	4	1,972	0.20%
2019/12/10	7	47.13	5	47.13	47.00	2	1,987	0.10%
2019/12/06	0	0.00	1	47.40	47.10	-1	2,110	-0.05%
2019/12/05	0	0.00	6	47.03	46.70	-6	2,159	-0.28%
2019/12/03	0	0.00	4	46.81	46.65	-4	2,211	-0.18%
2019/12/02	5	46.89	8.3	46.73	46.40	-3.3	2,217	-0.15%
2019/11/29	57	49.64	41	49.52	48.35	16	2,186	0.73%
2019/11/27	2	47.48	10	47.50	47.50	-8	2,020	-0.40%
2019/11/26	4	47.49	4	47.66	47.25	0	2,061	0.00%
2019/11/25	5	47.48	8	47.34	47.70	-3	2,041	-0.15%
2019/11/21	5	46.10	0	0.00	46.60	5	2,094	0.24%
2019/11/20	4	46.80	2	47.00	46.75	2	2,194	0.09%
2019/11/19	1	47.50	3	47.63	47.45	-2	2,202	-0.09%
2019/11/18	14	47.87	5	47.89	47.95	9	2,206	0.41%
2019/11/15	4	47.40	6	47.20	47.45	-2	2,238	-0.09%
2019/11/14	11	47.12	3	47.00	46.75	8	2,228	0.36%
2019/11/13	0	0.00	1	46.75	46.65	-1	2,240	-0.04%
2019/11/12	0	0.00	1	46.50	46.65	-1	2,247	-0.04%
2019/11/11	8	46.28	1	46.65	46.30	7	2,258	0.31%
2019/11/08	2	47.03	1	47.05	47.05	1	2,247	0.04%
2019/11/07	1	46.00	10	46.13	45.95	-9	2,238	-0.40%
2019/11/06	0	0.00	5	47.45	46.60	-5	2,239	-0.22%
2019/11/05	0	0.00	7	47.21	47.20	-7	2,238	-0.31%
2019/11/04	4	47.18	0	0.00	47.15	4	2,240	0.18%
2019/11/01	5	46.70	2	46.58	46.70	3	2,238	0.13%
2019/10/31	20	46.77	11	46.65	46.50	9	2,265	0.40%
2019/10/30	1	47.00	7	47.33	47.50	-6	2,249	-0.27%
2019/10/29	10	47.46	6	48.22	47.25	4	2,313	0.17%
2019/10/28	21.2	48.87	36	48.41	48.35	-14.9	2,408	-0.62%
2019/10/25	0	0.00	22	50.11	49.85	-22	2,298	-0.96%
2019/10/24	6	49.50	8	49.43	49.60	-2	2,285	-0.09%
2019/10/23	5	49.44	4	49.65	49.15	1	2,286	0.04%
2019/10/22	22	49.33	4	49.53	49.40	18	2,297	0.78%
2019/10/21	3	48.87	6	48.51	49.20	-3	2,288	-0.13%
2019/10/18	16	48.96	10	49.40	48.85	6	2,296	0.26%
2019/10/17	3	50.60	0	0.00	50.40	3	2,276	0.13%
2019/10/16	2	50.50	0	0.00	50.30	2	2,269	0.09%
2019/10/15	10	51.02	2	51.60	51.10	8	2,248	0.36%
2019/10/14	2	50.45	1	50.60	50.40	1	2,197	0.05%
2019/10/09	0	0.00	1	49.95	49.60	-1	2,173	-0.05%
2019/10/08	1	49.60	0	0.00	49.20	1	2,168	0.05%
2019/10/07	1	50.00	1	50.80	50.00	0	2,207	0.00%
2019/10/04	12	50.40	3	50.47	50.40	9	2,244	0.40%
2019/10/03	0	0.00	2	49.78	50.10	-2	2,228	-0.09%
2019/10/02	3	49.88	3	49.85	49.60	0	2,229	0.00%
2019/10/01	1	49.80	2	49.43	49.80	-1	2,251	-0.04%
2019/09/27	4	48.90	8	48.46	48.60	-4	2,287	-0.17%
2019/09/26	0	0.00	1	50.10	49.95	-1	2,269	-0.04%
2019/09/25	1	50.00	0	0.00	50.40	1	2,273	0.04%
2019/09/24	3	50.57	5	50.80	50.50	-2	2,293	-0.09%
2019/09/23	0	0.00	2	50.80	50.80	-2	2,285	-0.09%
2019/09/20	4	51.25	6	51.03	51.00	-2	2,277	-0.09%
2019/09/19	6	49.91	1	50.10	50.40	5	2,242	0.22%
2019/09/18	4	50.40	1	50.90	50.10	3	2,222	0.14%
2019/09/17	0	0.00	1	50.70	50.50	-1	2,209	-0.05%
2019/09/16	2	50.40	4	50.70	50.40	-2	2,237	-0.09%
2019/09/12	4	51.85	1	52.10	51.40	3	2,244	0.13%
2019/09/11	4	51.75	9	51.83	51.80	-5	2,229	-0.22%
2019/09/10	12	51.53	2	52.00	51.30	10	2,204	0.45%
2019/09/09	19	53.22	25	53.07	52.80	-6	2,163	-0.28%
2019/09/06	10	52.17	4	52.20	51.80	6	2,061	0.29%
2019/09/05	3	51.87	14	52.06	51.80	-11	1,994	-0.55%
2019/09/04	0	0.00	4	51.20	51.70	-4	1,959	-0.20%
2019/09/03	0	0.00	2	50.80	50.80	-2	1,935	-0.10%
2019/09/02	1	50.90	0	0.00	51.50	1	1,913	0.05%
2019/08/30	38	51.91	4	51.65	50.90	34	1,883	1.81%
2019/08/29	3	50.73	0	0.00	51.30	3	1,798	0.17%
2019/08/28	0	0.00	2	49.80	49.60	-2	1,747	-0.11%
2019/08/27	3	50.27	0	0.00	49.95	3	1,732	0.17%
2019/08/26	4	50.13	3	50.07	49.90	1	1,703	0.06%
2019/08/23	26	50.66	4	50.83	50.80	22	1,647	1.34%
2019/08/22	1	48.85	0	0.00	49.30	1	1,548	0.06%
2019/08/21	1	49.25	12	49.80	49.30	-11	1,529	-0.72%
2019/08/20	19	49.34	15	49.37	49.50	4	1,515	0.26%
2019/08/19	4	48.09	1	47.95	47.90	3	1,449	0.21%
2019/08/14	2	46.80	2	46.50	46.95	0	1,443	0.00%
2019/08/13	1	45.90	0	0.00	45.80	1	1,430	0.07%
2019/08/12	8	46.36	0	0.00	46.30	8	1,429	0.56%
2019/08/08	3	48.20	20	48.15	48.30	-17	1,416	-1.20%
2019/08/07	2	47.00	0	0.00	47.00	2	1,402	0.14%
2019/08/05	1	48.00	0	0.00	47.30	1	1,407	0.07%
2019/08/02	29	48.67	5	47.85	47.30	24	1,407	1.71%
2019/08/01	10	49.45	0	0.00	49.45	10	1,378	0.73%
2019/07/31	16	50.00	1	50.20	49.70	15	1,375	1.09%
2019/07/30	53.1	53.80	5	52.32	52.00	48.1	1,298	3.71%
2019/07/29	1	50.70	0	0.00	51.80	1	1,175	0.09%
2019/07/26	0	0.00	2	51.05	51.30	-2	1,160	-0.17%
2019/07/25	0	0.00	2	51.70	51.90	-2	1,136	-0.18%
2019/07/24	8	51.76	33	51.52	51.70	-25	1,129	-2.21%
2019/07/23	1	50.40	12	50.74	50.40	-11	1,132	-0.97%
2019/07/22	4.1	51.14	3	51.00	51.00	1.1	1,122	0.10%
2019/07/19	17	50.94	22	50.85	51.20	-5	1,111	-0.45%
2019/07/18	3	49.00	1	48.95	49.20	2	1,060	0.19%
2019/07/17	7	49.72	4	49.55	49.55	3	1,067	0.28%
2019/07/16	5	50.19	4	50.00	49.95	1	1,086	0.09%
2019/07/15	8	50.55	5	50.50	50.60	3	1,094	0.27%
2019/07/12	5	50.36	4	50.00	50.10	1	1,104	0.09%
2019/07/11	6	50.04	2	49.70	50.30	4	1,112	0.36%
2019/07/10	0	0.00	2	48.05	49.60	-2	1,085	-0.18%
2019/07/09	11	47.96	4	47.35	47.20	7	1,049	0.67%
2019/07/08	4	48.33	4	48.05	47.95	0	1,062	0.00%
2019/07/05	8	48.23	4	48.25	48.20	4	1,087	0.37%
2019/07/04	3	48.20	4	48.53	48.50	-1	1,129	-0.09%
2019/07/03	1	47.00	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	3	48.10	48.20	-3	1,135	-0.26%
2019/07/01	2	46.45	8	46.49	48.00	-6	1,149	-0.52%
2019/06/28	2	45.90	5	45.30	45.15	-3	1,140	-0.26%
2019/06/27	12	46.05	4	45.83	45.85	8	1,161	0.69%
2019/06/26	4	45.01	4	45.65	45.65	0	1,172	0.00%
2019/06/25	4	46.10	4	45.70	45.45	0	1,212	0.00%
2019/06/24	3	45.73	0	0.00	45.80	3	1,230	0.24%
2019/06/21	5	45.95	6	45.73	45.65	-1	1,287	-0.08%
2019/06/20	5	44.99	5	45.61	45.60	0	1,281	0.00%
2019/06/19	7	43.68	3	43.95	44.00	4	1,386	0.29%
2019/06/18	4	43.38	4	43.40	43.30	0	1,482	0.00%
2019/06/17	4	43.35	10	43.41	43.40	-6	1,560	-0.38%
2019/06/14	6	44.78	2	44.40	44.10	4	1,784	0.22%
2019/06/13	3	44.38	4	44.25	44.20	-1	1,812	-0.06%
2019/06/12	2	44.00	2	44.20	44.35	0	1,849	0.00%
2019/06/11	4	44.50	5	44.42	44.25	-1	1,861	-0.05%
2019/06/10	5	43.40	0	0.00	43.25	5	1,856	0.27%
2019/06/06	5	43.49	2	42.90	42.85	3	1,900	0.16%
2019/06/05	2	44.50	2	44.20	44.10	0	1,899	0.00%
2019/06/04	2	44.28	0	0.00	43.60	2	1,912	0.10%
2019/06/03	4	43.54	1	44.05	44.15	3	1,921	0.16%
2019/05/31	2	43.85	1	44.45	44.35	1	1,935	0.05%
2019/05/30	1	42.65	11	42.86	43.00	-10	1,960	-0.51%
2019/05/29	1	42.60	0	0.00	42.60	1	1,960	0.05%
2019/05/21	0	0.00	1	44.65	45.75	-1	2,226	-0.04%
2019/05/20	1	44.20	1	45.10	44.20	0	2,230	0.00%
2019/05/17	2	45.55	16	45.01	45.00	-14	2,251	-0.62%
2019/05/16	2	46.50	2	45.10	45.00	0	2,308	0.00%
2019/05/15	2	46.95	2	47.15	46.80	0	2,358	0.00%
2019/05/14	3	45.87	10	45.86	46.60	-7	2,434	-0.29%
2019/05/13	1	47.85	1	47.15	46.60	0	2,476	0.00%
2019/05/10	2	47.85	7	47.83	47.95	-5	2,492	-0.20%
2019/05/09	3	47.50	0	0.00	47.15	3	2,493	0.12%
2019/05/08	6	47.94	2	48.00	48.30	4	2,497	0.16%
2019/05/07	4	49.11	3	48.33	48.95	1	2,495	0.04%
2019/05/06	2	48.43	3	48.03	48.00	-1	2,520	-0.04%
2019/05/03	1	49.05	7	49.84	50.20	-6	2,542	-0.24%
2019/05/02	2	49.43	1	49.40	49.25	1	2,559	0.04%
2019/04/30	0	0.00	1	48.25	49.00	-1	2,609	-0.04%
2019/04/29	36	48.93	4	48.85	48.10	32	2,845	1.12%
2019/04/25	0	0.00	2	52.00	51.40	-2	2,978	-0.07%
2019/04/24	2	52.10	2	51.50	51.20	0	3,042	0.00%
2019/04/23	2	52.50	4	51.90	51.90	-2	3,045	-0.07%
2019/04/22	3	52.33	2	52.25	52.70	1	3,037	0.03%
2019/04/19	3	51.40	2	50.70	50.80	1	3,017	0.03%
2019/04/18	1	51.60	5	50.72	50.40	-4	3,009	-0.13%
2019/04/17	2	51.65	4	51.80	51.40	-2	3,023	-0.07%
2019/04/16	1	51.10	0	0.00	51.00	1	3,014	0.03%
2019/04/15	1	51.00	0	0.00	51.00	1	2,996	0.03%
2019/04/12	4	52.20	0	0.00	50.90	4	2,998	0.13%
2019/04/11	5	53.32	5	52.04	52.30	0	2,988	0.00%
2019/04/10	15	54.93	4	54.90	54.00	11	2,958	0.37%
2019/04/09	8	53.64	14	53.34	53.90	-6	2,891	-0.21%
2019/04/08	6	53.40	18	53.39	53.40	-12	2,873	-0.42%
2019/04/03	0	0.00	2	52.45	52.70	-2	2,836	-0.07%
2019/04/02	0	0.00	5	52.28	51.80	-5	2,817	-0.18%
2019/04/01	1	51.50	1	51.90	51.90	0	2,802	0.00%
2019/03/29	5	51.84	0	0.00	51.80	5	2,776	0.18%
2019/03/28	6	51.80	4	52.40	51.40	2	2,767	0.07%
2019/03/27	2	51.45	2	51.90	51.90	0	2,734	0.00%
2019/03/26	14	52.35	12	52.25	52.00	2	2,714	0.07%
2019/03/25	1	51.40	6	51.38	51.00	-5	2,657	-0.19%
2019/03/22	16	52.99	7	54.49	52.50	9	2,627	0.34%
2019/03/21	20	53.52	16	53.35	53.60	4	2,509	0.16%
2019/03/20	2	52.00	9	52.14	53.00	-7	2,412	-0.29%
2019/03/19	16	51.61	69	51.34	51.90	-53	2,367	-2.24%
2019/03/18	5	49.10	0	0.00	49.20	5	2,145	0.23%
2019/03/15	0	0.00	9	48.91	48.25	-9	2,131	-0.42%
2019/03/13	2	48.00	0	0.00	48.30	2	2,142	0.09%
2019/03/12	3	48.35	0	0.00	48.10	3	2,173	0.14%
2019/03/08	1	46.80	0	0.00	46.90	1	2,208	0.05%
2019/03/07	0	0.00	1	48.40	47.40	-1	2,266	-0.04%
2019/03/06	2	48.10	0	0.00	48.10	2	2,397	0.08%
2019/03/05	2	48.20	2	48.45	48.30	0	2,490	0.00%
2019/03/04	2	47.65	0	0.00	47.90	2	2,501	0.08%
2019/02/27	1	47.50	2	47.40	47.35	-1	2,509	-0.04%
2019/02/26	27	48.23	25	49.54	48.10	2	2,515	0.08%
2019/02/25	12	48.07	54	48.20	48.15	-42	2,509	-1.67%
2019/02/22	21	49.02	7	48.99	48.45	14	2,497	0.56%
2019/02/21	2	48.15	30	48.80	49.80	-28	2,425	-1.15%
2019/02/19	16	46.90	0	0.00	46.80	16	2,312	0.69%
2019/02/18	5	47.12	10	47.10	46.60	-5	2,297	-0.22%
2019/02/15	43	48.53	3	49.28	47.35	40	2,274	1.76%
2019/02/14	16	47.80	2	48.08	48.35	14	2,210	0.63%
2019/02/13	18	48.07	6	48.58	48.60	12	2,158	0.56%
2019/02/12	0	0.00	6	46.51	47.45	-6	2,079	-0.29%
2019/02/11	4	46.06	0	0.00	45.60	4	2,032	0.20%
2019/01/30	11	46.55	0	0.00	46.10	11	2,009	0.55%
2019/01/29	0	0.00	5	46.70	46.50	-5	2,013	-0.25%
2019/01/25	3	48.17	4	48.05	47.50	-1	2,017	-0.05%
2019/01/24	7	48.10	12	48.10	47.50	-5	1,998	-0.25%
2019/01/23	6	46.71	2	46.90	46.90	4	1,972	0.20%
2019/01/22	1	47.70	13	47.34	47.50	-12	1,954	-0.61%
2019/01/21	22	49.34	22	48.80	48.15	0	1,914	0.00%
2019/01/18	13	45.80	7	46.15	46.80	6	1,678	0.36%
2019/01/17	32	46.65	32	44.66	44.00	0	1,608	0.00%
2019/01/16	8	44.56	2	44.33	45.20	6	1,529	0.39%
2019/01/15	5	41.50	6	41.79	41.85	-1	1,464	-0.07%
2019/01/14	0	0.00	2	41.20	41.05	-2	1,479	-0.14%
2019/01/11	0	0.00	5	41.55	41.75	-5	1,492	-0.33%
2019/01/10	3	42.33	0	0.00	41.95	3	1,493	0.20%
2019/01/09	5	41.10	10	41.25	42.20	-5	1,493	-0.33%
2019/01/08	10	40.03	0	0.00	40.65	10	1,472	0.68%
2019/01/04	0	0.00	7	37.03	38.75	-7	1,520	-0.46%
2019/01/03	0	0.00	1	37.80	37.80	-1	1,530	-0.07%
2018/12/21	0	0.00	4	39.78	39.90	-4	1,572	-0.25%
2018/12/14	0	0.00	3	41.60	41.40	-3	1,594	-0.19%
2018/12/13	1	42.70	2	42.15	42.50	-1	1,606	-0.06%
2018/12/12	6	43.00	1	43.95	42.90	5	1,618	0.31%
2018/12/11	7	42.07	7	42.11	42.05	0	1,607	0.00%
2018/12/10	10	41.20	1	41.30	41.00	9	1,629	0.55%
2018/12/07	5	42.75	0	0.00	42.80	5	1,620	0.31%
2018/12/06	1	46.45	4	45.26	43.80	-3	1,620	-0.19%
2018/12/05	13	46.43	7	46.63	45.90	6	1,601	0.37%
2018/12/04	4	48.09	4	48.00	48.30	0	1,574	0.00%
2018/12/03	19	49.29	13	48.87	48.45	6	1,569	0.38%
2018/11/30	13	47.97	8	48.06	48.45	5	1,534	0.33%
2018/11/29	16	47.90	15	48.25	49.20	1	1,471	0.07%
2018/11/28	12	43.88	6	44.13	45.40	6	1,334	0.45%
2018/11/27	2	41.15	1	41.35	41.55	1	1,233	0.08%
2018/11/26	2	38.80	4	39.60	39.70	-2	1,199	-0.17%
2018/11/23	2	38.45	0	0.00	38.25	2	1,185	0.17%
2018/11/22	1	40.25	6	39.66	39.25	-5	1,166	-0.43%
2018/11/21	0	0.00	5	37.50	38.00	-5	1,130	-0.44%
2018/11/20	0	0.00	1	37.85	37.90	-1	1,124	-0.09%
2018/11/19	0	0.00	0	38.90	38.40	0	1,123	0.00%
2018/11/16	0	0.00	0	39.20	37.00	0	1,121	0.00%
2018/11/15	0	0.00	0	36.50	36.10	0	1,137	0.00%
2018/11/08	1	38.00	0	0.00	37.40	1	1,262	0.08%
2018/11/02	0	0.00	13	38.64	38.25	-13	1,284	-1.01%
2018/11/01	10	37.20	0	0.00	37.70	10	1,268	0.79%
2018/10/31	1	34.20	13	34.78	36.45	-12	1,261	-0.95%
2018/10/30	2	33.95	0	0.00	33.85	2	1,245	0.16%
2018/10/29	11	32.85	2	33.83	34.60	9	1,243	0.72%
2018/10/26	7	33.69	1	33.50	33.60	6	1,251	0.48%
2018/10/22	0	0.00	1	38.10	39.20	-1	1,338	-0.07%
2018/10/19	1	37.70	0	0.00	39.50	1	1,313	0.08%
2018/10/15	0	0.00	5	35.70	35.75	-5	1,276	-0.39%
2018/10/12	5	33.80	15	34.37	34.85	-10	1,281	-0.78%
2018/10/11	14	34.54	3	34.53	34.50	11	1,246	0.88%
2018/10/09	5	38.46	2	38.40	38.30	3	1,228	0.24%
2018/10/08	0	0.00	5	39.54	40.10	-5	1,222	-0.41%
2018/10/05	2	39.83	1	39.20	39.30	1	1,232	0.08%
2018/10/04	1	41.45	1	41.40	41.20	0	1,220	0.00%
2018/10/03	0	0.00	1	42.70	42.80	-1	1,210	-0.08%
2018/10/02	0	0.00	1	45.00	44.60	-1	1,206	-0.08%
2018/09/21	1	43.60	0	0.00	44.20	1	1,243	0.08%
2018/09/18	6	43.88	0	0.00	43.40	6	1,254	0.48%
2018/09/13	1	45.00	0	0.00	45.00	1	1,225	0.08%
2018/09/12	6	45.23	1	44.85	44.35	5	1,221	0.41%
2018/09/11	3	47.35	0	0.00	47.20	3	1,208	0.25%
2018/09/10	13	47.40	8	47.49	47.20	5	1,207	0.41%
2018/09/07	9	50.56	0	0.00	49.60	9	1,222	0.74%
2018/09/05	6	53.88	0	0.00	53.60	6	1,249	0.48%
2018/08/31	0	0.00	1	55.70	56.20	-1	1,418	-0.07%
2018/08/30	1	54.40	0	0.00	54.60	1	1,445	0.07%
2018/08/28	1	54.20	0	0.00	54.80	1	1,568	0.06%
2018/08/23	1	51.70	1	51.70	52.00	0	1,705	0.00%
2018/08/22	0	0.00	4	51.35	51.50	-4	1,742	-0.23%
2018/08/21	8	50.39	1	49.65	51.20	7	1,803	0.39%
2018/08/20	10	53.26	3	53.03	51.80	7	1,809	0.39%
2018/08/17	11	58.70	0	0.00	57.30	11	1,770	0.62%
2018/08/15	0	0.00	2	59.45	59.20	-2	1,797	-0.11%
2018/08/13	1	58.30	2	56.85	57.40	-1	1,832	-0.05%
2018/08/10	2	62.20	2	61.90	62.50	0	1,825	0.00%
2018/08/03	1	62.30	1	62.80	63.30	0	2,012	0.00%
2018/08/02	4	64.05	0	0.00	62.30	4	2,034	0.20%
2018/08/01	0	0.00	1	63.10	64.00	-1	2,059	-0.05%
2018/07/30	0	63.60	12	64.00	63.00	-12	2,067	-0.58%
2018/07/27	1	63.70	1	63.00	63.40	0	2,066	0.00%
2018/07/25	0	0.00	3	61.80	61.40	-3	2,109	-0.14%
2018/07/20	1	61.20	0	0.00	61.20	1	2,191	0.05%
2018/07/19	2	62.25	1.3	62.80	61.50	0.8	2,250	0.03%
2018/07/18	0	0.00	6	61.00	61.00	-6	2,270	-0.26%
2018/07/17	0	0.00	1	60.80	60.60	-1	2,338	-0.04%
2018/07/13	22	60.50	0	0.00	60.50	22	2,407	0.91%
2018/07/11	1	60.00	0	0.00	59.90	1	2,429	0.04%
2018/07/09	1	60.50	0	0.00	60.40	1	2,458	0.04%
2018/07/06	0	0.00	1	60.70	60.60	-1	2,477	-0.04%
2018/07/05	2	59.85	0	0.00	59.50	2	2,490	0.08%
2018/07/04	10	60.10	0	0.00	59.40	10	2,503	0.40%
2018/07/03	4	61.85	3	63.00	60.20	1	2,496	0.04%
2018/06/29	3	60.60	4	61.80	63.00	-1	2,509	-0.04%
2018/06/28	4	60.58	0	0.00	60.00	4	2,495	0.16%
2018/06/27	1	62.30	0	0.00	61.30	1	2,515	0.04%
2018/06/25	0	0.00	3	63.27	63.00	-3	2,522	-0.12%
2018/06/22	3	65.97	1	65.40	65.40	2	2,528	0.08%
2018/06/21	1	65.30	2	67.10	66.80	-1	2,545	-0.04%
2018/06/20	0	0.00	1	64.50	64.50	-1	2,572	-0.04%
2018/06/19	3	66.13	4	65.93	65.00	-1	2,600	-0.04%
2018/06/15	1	67.20	2	67.40	66.90	-1	2,621	-0.04%
2018/06/14	1	70.20	0	0.00	68.50	1	2,611	0.04%
2018/06/13	20	70.00	21	69.12	69.10	-1	2,624	-0.04%
2018/06/12	1	70.50	13	72.51	70.70	-12	2,696	-0.44%
2018/06/11	13	70.73	5	69.96	71.00	8	2,816	0.28%
2018/06/08	4	69.33	2	70.10	69.00	2	2,833	0.07%
2018/06/07	1	67.90	2	68.30	68.60	-1	2,822	-0.04%
2018/06/06	1	68.50	4	68.88	68.50	-3	2,878	-0.10%
2018/06/05	3	68.40	6	68.18	67.70	-3	2,852	-0.11%
2018/06/04	2	66.65	1	67.60	67.40	1	2,807	0.04%
2018/06/01	4	65.83	4	66.70	65.40	0	2,806	0.00%
2018/05/31	18	67.22	33	67.54	66.60	-15	2,799	-0.54%
2018/05/30	2	63.00	2	63.90	65.20	0	2,739	0.00%
2018/05/29	12.3	65.18	21	65.29	65.20	-8.8	2,724	-0.32%
2018/05/28	11	63.69	2	64.35	64.00	9	2,688	0.33%
2018/05/25	1	60.90	2	61.20	61.20	-1	2,701	-0.04%
2018/05/24	2	60.80	13	60.65	60.30	-11	2,943	-0.37%
2018/05/22	1	60.90	5	61.40	60.20	-4	3,062	-0.13%
2018/05/21	0	0.00	2	61.10	61.20	-2	3,092	-0.06%
2018/05/18	4	59.75	1	59.40	59.50	3	3,116	0.10%
2018/05/17	6	60.23	3	60.30	60.00	3	3,163	0.09%
2018/05/16	1	59.40	4	61.13	61.90	-3	3,175	-0.09%
2018/05/15	2	59.45	1	59.80	58.90	1	3,205	0.03%
2018/05/14	2	59.90	1	60.40	60.20	1	3,291	0.03%
2018/05/11	0	0.00	10	59.30	59.30	-10	3,337	-0.30%
2018/05/10	1	58.80	1	57.70	58.80	0	3,370	0.00%
2018/05/09	8	57.05	2	57.90	56.90	6	3,412	0.18%
2018/05/08	2	57.40	1	58.30	58.10	1	3,484	0.03%
2018/05/07	0	0.00	1	57.10	57.30	-1	3,824	-0.03%
2018/05/04	1	55.70	3	56.00	55.30	-2	4,058	-0.05%
2018/05/03	5	55.36	5	55.56	56.10	0	4,106	0.00%
2018/05/02	6	54.53	19	54.39	54.10	-13	4,069	-0.32%
2018/04/30	10	55.49	0	0.00	55.20	10	4,046	0.25%
2018/04/27	0	0.00	1	54.80	55.70	-1	4,058	-0.02%
2018/04/26	13	57.98	1	55.80	55.60	12	4,058	0.30%
2018/04/25	2	57.80	5	56.60	58.00	-3	4,114	-0.07%
2018/04/24	3	55.50	3	54.90	54.70	0	4,081	0.00%
2018/04/23	10	57.81	2	57.40	57.00	8	4,040	0.20%
2018/04/20	9	61.52	16	61.53	60.60	-7	3,983	-0.18%
2018/04/19	12	64.53	18	63.69	63.20	-6	3,962	-0.15%
2018/04/18	2	64.05	0	0.00	63.90	2	3,956	0.05%
2018/04/17	1	67.00	2	67.00	66.40	-1	3,924	-0.03%
2018/04/16	2	66.50	2	66.95	66.40	0	3,932	0.00%
2018/04/13	14	67.50	0	0.00	67.00	14	3,916	0.36%
2018/04/12	1	68.30	2	68.25	68.00	-1	3,925	-0.03%
2018/04/11	16	68.31	11	68.20	69.00	5	3,939	0.13%
2018/04/10	1	69.60	10	69.85	69.60	-9	4,012	-0.22%
2018/04/09	0	0.00	8	70.13	71.40	-8	4,022	-0.20%
2018/04/03	4	68.43	26	68.12	69.30	-22	4,036	-0.55%
2018/04/02	4	70.48	2	69.85	69.60	2	4,060	0.05%
2018/03/31	0	0.00	1	72.00	71.40	-1	4,047	-0.02%
2018/03/30	0	0.00	1	72.40	71.20	-1	4,050	-0.02%
2018/03/29	21	71.31	4	71.15	70.70	17	4,055	0.42%
2018/03/28	2	71.70	1	71.30	71.30	1	4,043	0.02%
2018/03/27	4	71.85	2	71.90	71.90	2	4,091	0.05%
2018/03/26	4	71.25	1	71.80	71.30	3	4,127	0.07%
2018/03/23	15	72.19	0	0.00	72.00	15	4,123	0.36%
2018/03/22	11	75.08	4	74.78	74.00	7	4,101	0.17%
2018/03/21	12	75.15	1	75.60	74.50	11	4,083	0.27%
2018/03/20	24	74.09	1	74.20	74.10	23	4,067	0.57%
2018/03/19	4	74.63	1	74.60	75.40	3	4,087	0.07%
2018/03/16	14	76.78	20	75.95	75.10	-6	4,081	-0.15%
2018/03/15	3	75.80	24	75.26	76.70	-21	3,974	-0.53%
2018/03/14	31	74.74	37	73.31	72.90	-6	3,800	-0.16%
2018/03/13	12	74.22	8	73.44	74.00	4	3,780	0.11%
2018/03/12	2	73.05	5	73.48	72.90	-3	3,782	-0.08%
2018/03/09	4	69.70	1	69.80	71.00	3	3,731	0.08%
2018/03/08	0	0.00	8	70.00	70.10	-8	3,757	-0.21%
2018/03/07	14	70.39	5	70.44	69.80	9	3,746	0.24%
2018/03/06	7	71.93	6	72.80	72.00	1	3,766	0.03%
2018/03/05	4	71.80	14	72.10	71.80	-10	3,774	-0.26%
2018/03/02	6	72.35	0	0.00	72.60	6	3,786	0.16%
2018/03/01	6	73.18	19	73.46	73.50	-13	3,786	-0.34%
2018/02/27	14	75.07	4	75.38	73.00	10	3,792	0.26%
2018/02/26	85	75.54	86	75.98	74.30	-1	3,813	-0.03%
2018/02/23	11	72.97	10	73.25	72.50	1	3,599	0.03%
2018/02/22	11	72.52	11	72.74	72.00	0	3,588	0.00%
2018/02/21	7	71.26	1	70.70	70.90	6	3,585	0.17%
2018/02/12	13	70.75	10	69.56	67.80	3	3,546	0.08%
2018/02/09	7	67.30	5	69.50	70.20	2	3,523	0.06%
2018/02/07	14	70.90	16	70.66	70.00	-2	3,452	-0.06%
2018/02/06	10	71.20	8	69.76	67.40	2	3,403	0.06%
2018/02/05	6	70.13	14	72.55	73.70	-8	3,340	-0.24%
2018/02/02	18	72.38	1	72.10	71.60	17	3,287	0.52%
2018/02/01	28	75.18	10	76.10	74.30	18	3,291	0.55%
2018/01/31	15	74.70	17	75.51	76.10	-2	3,304	-0.06%
2018/01/30	76	77.54	89	76.84	75.30	-13	3,489	-0.37%
2018/01/29	16	72.56	23	73.76	75.70	-7	3,226	-0.22%
2018/01/26	9	67.91	40	68.94	68.90	-31	3,025	-1.02%
2018/01/25	2	65.90	3	65.73	65.50	-1	3,039	-0.03%
2018/01/24	1	65.70	0	0.00	65.70	1	3,137	0.03%
2018/01/22	22	66.15	7	66.20	66.20	15	3,276	0.46%
2018/01/19	5	69.36	1	68.30	67.20	4	3,328	0.12%
2018/01/18	3	66.50	4	67.20	68.10	-1	3,280	-0.03%
2018/01/16	2	66.85	0	0.00	66.80	2	3,491	0.06%
2018/01/15	2	66.70	2	66.95	67.30	0	3,555	0.00%
2018/01/12	3	66.40	3	65.00	65.90	0	3,677	0.00%
2018/01/11	5	63.58	1	63.70	64.20	4	3,922	0.10%
2018/01/10	1	64.70	0	0.00	63.40	1	4,100	0.02%
2018/01/08	3	65.00	0	0.00	65.00	3	4,420	0.07%
2018/01/05	1	67.40	1	67.50	67.40	0	4,639	0.00%
2018/01/04	14	66.87	5	68.06	67.70	9	4,687	0.19%
2018/01/03	2	64.65	19	65.12	64.50	-17	4,610	-0.37%
2018/01/02	1	64.20	0	0.00	64.10	1	4,629	0.02%