高力 (8996)-元大-中壢券商分點個股進出

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

高力

(8996)

可現股當沖

股價
335.0
漲跌
▼0.5
漲幅
-0.15%
成交量
1,362張
產業
上市電機機械類股
328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

高力 (8996)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/12/11	7.1	335.70	7	335.79	335.00	0.1	3,311	0.00%
2024/12/10	11	336.50	10	339.35	335.50	1	3,384	0.03%
2024/12/09	19	340.37	20.1	335.00	340.50	-1.1	3,541	-0.03%
2024/12/06	9.1	343.35	15.6	344.80	343.00	-6.5	3,668	-0.18%
2024/12/05	59.3	347.72	59	351.76	347.00	0.3	3,692	0.01%
2024/12/04	34	351.81	34.4	352.77	351.50	-0.4	3,720	-0.01%
2024/12/03	71.3	350.55	66.1	353.11	349.50	5.2	3,749	0.14%
2024/12/02	9.2	347.82	11	349.23	353.00	-1.8	3,717	-0.05%
2024/11/29	16.3	337.48	26	336.48	339.50	-9.7	3,689	-0.26%
2024/11/28	14.1	322.93	5	321.20	319.50	9.1	3,683	0.25%
2024/11/27	12	329.08	11.1	327.29	331.00	0.9	3,704	0.02%
2024/11/26	32	323.53	31.1	325.60	322.50	0.9	3,696	0.03%
2024/11/25	13	333.30	20.1	331.56	333.50	-7	3,693	-0.19%
2024/11/22	45	331.28	50.1	332.65	329.50	-5	3,698	-0.14%
2024/11/21	60	335.61	48.3	343.54	332.00	11.7	3,675	0.32%
2024/11/20	27	343.85	28.2	344.05	341.00	-1.2	3,623	-0.03%
2024/11/19	17	327.56	23.4	334.47	342.50	-6.4	3,495	-0.18%
2024/11/18	185.4	313.32	176	325.59	311.50	9.4	3,369	0.28%	大買/大賣/
2024/11/15	15.3	316.67	20	315.57	323.50	-4.7	3,167	-0.15%
2024/11/14	13.6	297.03	10	306.50	294.50	3.6	3,101	0.12%
2024/11/13	12	308.58	13	309.73	308.50	-1	3,066	-0.03%
2024/11/12	26	302.18	20	304.83	301.50	6	3,117	0.19%
2024/11/11	32.1	312.80	29	314.35	313.00	3.1	3,121	0.10%
2024/11/08	33.3	308.92	30	308.83	305.50	3.3	3,152	0.11%
2024/11/07	24.6	310.14	25	311.70	309.00	-0.4	3,184	-0.01%
2024/11/06	9.2	312.93	9	311.72	313.00	0.2	3,243	0.01%
2024/11/05	20.2	304.63	20	310.73	304.00	0.2	3,242	0.01%
2024/11/04	1	305.62	0	0.00	309.50	1	3,342	0.03%
2024/11/01	6.3	305.86	5	306.50	305.00	1.3	3,317	0.04%
2024/10/30	9.1	322.00	11	319.00	322.00	-1.9	3,338	-0.06%
2024/10/29	19	315.45	20	318.53	315.50	-1	3,356	-0.03%
2024/10/28	16.1	326.26	16.1	328.82	325.50	0	3,358	0.00%
2024/10/25	6.1	333.34	6	336.83	332.50	0.1	3,397	0.00%
2024/10/24	41.3	337.60	33	341.68	336.00	8.3	3,473	0.24%
2024/10/23	20	350.07	21	350.55	350.00	-1	3,454	-0.03%
2024/10/22	29	343.38	25	344.48	343.00	4	3,458	0.12%
2024/10/21	9	351.50	10	346.21	351.50	-1	3,474	-0.03%
2024/10/18	7.1	348.23	6.1	352.20	346.00	1	3,485	0.03%
2024/10/17	25.1	348.92	24.1	354.32	349.00	1	3,504	0.03%
2024/10/16	25	354.30	24	349.46	356.00	1	3,536	0.03%
2024/10/15	65.1	359.34	62.1	357.59	359.50	3.1	3,653	0.08%
2024/10/14	28	353.54	27.1	349.09	354.00	1	3,695	0.03%
2024/10/11	4.3	342.17	2	337.76	336.00	2.3	3,661	0.06%
2024/10/09	2.1	360.75	2.2	356.58	352.00	0	3,625	0.00%
2024/10/08	11.1	356.43	3	354.17	355.00	8.1	3,601	0.22%
2024/10/07	7.1	376.52	0	0.00	351.50	7.1	3,565	0.20%
2024/10/04	1	392.00	1	393.46	390.50	0	3,536	0.00%
2024/10/01	1	405.00	0	412.50	405.00	1	3,567	0.03%
2024/09/30	2	409.00	0	0.00	411.50	2	3,620	0.06%
2024/09/27	2	417.50	1	428.00	415.50	1	3,737	0.03%
2024/09/26	11	434.36	0	0.00	430.00	11	3,765	0.29%
2024/09/25	12	429.75	4	427.63	430.00	8	3,833	0.21%
2024/09/24	0	400.00	5.2	406.83	408.00	-5.2	3,853	-0.13%
2024/09/23	0	0.00	1	395.00	400.00	-1	3,876	-0.03%
2024/09/20	4	402.25	0	0.00	395.00	4	3,945	0.10%
2024/09/19	32	397.31	45	390.50	402.00	-13	3,982	-0.33%
2024/09/18	11	379.59	8	378.25	372.00	3	3,939	0.08%
2024/09/16	39	379.67	42.1	389.92	378.50	-3	3,941	-0.08%
2024/09/13	52	397.91	53.2	393.86	398.50	-1.1	3,923	-0.03%
2024/09/12	15	397.20	16.2	397.86	398.50	-1.2	3,908	-0.03%
2024/09/11	9.1	380.86	13.8	381.27	382.50	-4.7	3,898	-0.12%
2024/09/10	130.1	375.26	118.2	393.72	371.00	11.8	3,898	0.30%	大買/大賣/
2024/09/09	13.2	383.76	23.5	387.84	399.00	-10.3	3,734	-0.28%
2024/09/06	23.3	362.53	22	358.07	363.00	1.3	3,581	0.04%
2024/09/05	9	361.39	7	360.72	359.50	2	3,540	0.06%
2024/09/04	12	346.09	10.1	348.74	345.00	2	3,460	0.06%
2024/09/03	33	365.44	31	364.35	364.50	2	3,402	0.06%
2024/09/02	45.2	371.94	44	377.57	370.00	1.1	3,372	0.03%
2024/08/30	17	377.43	17	365.25	371.50	0	3,336	0.00%
2024/08/29	30	366.21	31	361.19	362.50	-1	3,266	-0.03%
2024/08/28	43	374.02	42	376.58	374.00	1	3,211	0.03%
2024/08/27	5	373.30	11	366.50	379.00	-6	3,182	-0.19%
2024/08/26	27	363.22	23	370.54	362.00	4	3,265	0.12%
2024/08/23	12	364.45	13.2	359.16	364.50	-1.2	3,299	-0.04%
2024/08/22	10	362.85	11	355.45	364.00	-1	3,359	-0.03%
2024/08/21	12	355.88	11	353.55	356.00	1	3,444	0.03%
2024/08/20	28	362.02	29	358.05	359.00	-1	3,597	-0.03%
2024/08/19	32	351.00	31.2	348.63	352.00	0.8	3,590	0.02%
2024/08/16	18	349.58	19	342.87	350.00	-1	3,571	-0.03%
2024/08/15	17	336.06	16	332.84	336.00	1	3,524	0.03%
2024/08/14	94.2	336.76	92	340.35	338.00	2.2	3,509	0.06%
2024/08/13	26.1	332.45	27.1	327.03	334.00	-1	3,447	-0.03%
2024/08/12	10	328.61	10.3	331.59	331.50	-0.2	3,437	-0.01%
2024/08/09	4.1	314.16	4.8	315.26	314.00	-0.7	3,383	-0.02%
2024/08/08	53.8	304.13	54.1	304.14	297.00	-0.3	3,336	-0.01%
2024/08/07	3.1	290.16	6	303.57	310.00	-2.9	3,258	-0.09%
2024/08/06	13	273.58	6.2	277.69	282.00	6.8	3,215	0.21%
2024/08/05	1	295.50	2.3	295.50	295.50	-1.3	3,127	-0.04%
2024/08/02	2.6	331.79	0	0.00	328.00	2.6	3,155	0.08%
2024/08/01	2.2	363.94	2	366.50	364.00	0.2	3,163	0.01%
2024/07/31	1	351.52	1	360.00	351.50	0	3,257	0.00%
2024/07/30	0.1	350.00	0	354.50	361.50	0.1	3,446	0.00%
2024/07/29	45.3	340.31	48	360.06	344.50	-2.8	3,674	-0.08%
2024/07/26	4.2	373.90	3	375.50	374.00	1.2	3,936	0.03%
2024/07/23	9.2	390.16	11	385.20	391.00	-1.9	4,067	-0.05%
2024/07/22	21.1	374.49	25.1	379.64	374.00	-4	4,325	-0.09%
2024/07/19	15.1	387.25	12.2	389.47	385.00	2.9	4,523	0.07%
2024/07/18	12.1	389.44	16.1	385.75	390.00	-4	4,585	-0.09%
2024/07/17	24.8	396.59	21	404.74	396.00	3.8	4,637	0.08%
2024/07/16	23.3	405.62	13.1	408.21	400.50	10.3	4,716	0.22%
2024/07/15	54.3	412.77	38	440.97	409.00	16.3	4,773	0.34%
2024/07/12	26.1	453.41	21	449.36	454.00	5.1	4,805	0.11%
2024/07/11	30.2	461.55	26.3	464.98	461.50	3.9	4,830	0.08%
2024/07/10	16.1	468.47	11.3	468.83	468.50	4.8	4,856	0.10%
2024/07/09	49.1	471.17	48	466.50	473.00	1.1	4,901	0.02%
2024/07/08	60	479.56	33	483.17	475.00	27	4,925	0.55%
2024/07/05	17	488.20	14	485.50	490.00	3	4,935	0.06%
2024/07/04	74.1	485.27	49.1	487.37	482.50	25	4,945	0.50%
2024/07/03	22.1	496.35	45.3	487.45	492.00	-23.1	5,028	-0.46%
2024/07/02	17	448.83	17	459.88	464.00	0	5,022	0.00%
2024/07/01	43.4	456.84	21.1	467.15	450.00	22.3	5,099	0.44%
2024/06/28	27	482.84	26	486.77	482.00	1	5,131	0.02%
2024/06/27	17.3	474.61	22	479.75	474.00	-4.7	5,186	-0.09%
2024/06/26	54	485.98	65	482.55	486.50	-11	5,289	-0.21%
2024/06/25	32	469.08	35	454.46	469.00	-3	5,370	-0.06%
2024/06/24	35.2	461.47	33	460.70	464.00	2.2	5,556	0.04%
2024/06/21	33.2	465.81	18	469.28	464.00	15.2	5,904	0.26%
2024/06/20	24	481.35	33	475.11	482.00	-9	6,245	-0.14%
2024/06/19	10	467.80	8	470.44	470.00	2	6,435	0.03%
2024/06/18	39	471.74	31.2	490.31	474.50	7.8	6,671	0.12%
2024/06/17	11	513.08	9	513.22	504.00	2	6,813	0.03%
2024/06/14	1	503.95	0.1	502.00	505.00	1	6,897	0.01%
2024/06/11	0	468.50	0	0.00	475.00	0	7,311	0.00%
2024/06/07	0	0.00	5	474.54	492.00	-5	7,510	-0.07%
2024/06/06	0.1	470.62	0.1	467.50	479.50	0	7,835	0.00%
2024/06/05	1.1	481.93	0	0.00	468.00	1.1	8,037	0.01%
2024/06/04	0	0.00	1	495.00	504.00	-1	8,214	-0.01%
2024/05/31	0	0.00	1	495.50	500.00	-1	8,643	-0.01%
2024/05/30	49.2	504.36	50	514.05	501.00	-0.8	8,755	-0.01%
2024/05/29	38	498.11	54	494.47	498.50	-16	8,844	-0.18%
2024/05/28	60.1	498.01	61.2	501.15	496.00	-1.1	8,986	-0.01%
2024/05/27	57	511.77	62.1	513.89	511.00	-5.1	9,008	-0.06%
2024/05/24	103	492.89	109.5	471.47	495.00	-6.4	8,963	-0.07%	大買/大賣/
2024/05/23	0	0.00	2.1	481.09	478.00	-2.1	8,898	-0.02%
2024/05/22	0	441.50	1	434.00	439.00	-1	8,921	-0.01%
2024/05/21	1	428.50	0	0.00	436.00	1	9,010	0.01%
2024/05/20	0	433.75	0	0.00	427.00	0	9,061	0.00%
2024/05/17	0.1	438.00	8.2	441.28	442.50	-8.1	9,163	-0.09%
2024/05/16	1	439.00	15.3	438.22	437.00	-14.3	9,299	-0.15%
2024/05/15	1.1	427.73	12	433.00	427.00	-10.9	9,506	-0.11%
2024/05/14	1	428.68	4.4	424.73	429.00	-3.4	9,672	-0.03%
2024/05/13	0	421.00	17	423.68	424.00	-17	10,027	-0.17%
2024/05/10	6.1	418.77	4	424.00	422.50	2.1	10,277	0.02%
2024/05/09	4	425.38	33	428.71	425.00	-29	10,370	-0.28%
2024/05/08	3.2	405.31	3.1	410.24	414.50	0.1	10,352	0.00%
2024/05/07	45.2	408.46	49.1	409.83	409.00	-3.9	10,364	-0.04%
2024/05/06	96	412.85	94.2	412.69	412.00	1.9	10,327	0.02%
2024/05/03	171.1	419.29	165	429.57	417.00	6.1	10,210	0.06%	大買/大賣/
2024/05/02	145.1	425.32	145.4	430.39	423.00	-0.2	10,002	0.00%	大買/大賣/
2024/04/30	53.1	426.92	176.2	421.18	433.00	-123.1	9,750	-1.26%	大賣/鉅額交易
2024/04/29	85.5	393.17	100.5	389.48	394.00	-15	9,490	-0.16%
2024/04/26	40.5	386.51	45.3	388.54	383.50	-4.9	9,403	-0.05%
2024/04/25	170.3	367.64	169.3	366.82	368.00	1	9,117	0.01%	大買/大賣/
2024/04/24	6.4	354.79	18.2	357.76	361.50	-11.8	8,882	-0.13%
2024/04/23	11.3	333.43	6	331.00	329.00	5.3	8,794	0.06%
2024/04/22	96.5	341.96	95	345.19	333.50	1.5	8,706	0.02%
2024/04/19	25.2	360.49	24.1	357.04	351.50	1.1	8,566	0.01%
2024/04/18	10	354.00	16	358.23	364.00	-6	8,370	-0.07%
2024/04/17	13	342.38	7.1	340.95	335.00	5.9	8,264	0.07%
2024/04/16	2.1	323.44	6	323.17	327.00	-3.9	8,202	-0.05%
2024/04/15	9.5	342.39	11.2	340.88	337.50	-1.7	8,160	-0.02%
2024/04/12	47.7	358.87	40.1	360.74	360.00	7.6	8,099	0.09%
2024/04/11	18.1	354.53	13.8	354.22	356.00	4.3	8,023	0.05%
2024/04/10	18.2	355.79	25	358.72	353.50	-6.8	7,984	-0.09%
2024/04/09	110.4	358.40	95.5	358.19	359.50	14.9	7,943	0.19%	大買/
2024/04/08	104.6	370.16	93.1	375.49	367.50	11.5	7,816	0.15%	大買/
2024/04/03	75.3	364.10	65	362.07	364.00	10.3	7,714	0.13%
2024/04/02	88.3	362.60	77.2	365.44	362.00	11.1	7,618	0.15%
2024/04/01	51.2	364.50	47.1	366.86	363.00	4.1	7,532	0.05%
2024/03/29	98.1	368.37	73.2	373.32	366.00	24.9	7,476	0.33%
2024/03/28	155.1	377.13	156.9	376.65	379.00	-1.8	7,368	-0.02%	大買/大賣/
2024/03/27	96.1	373.01	63.3	373.97	383.00	32.8	7,262	0.45%
2024/03/26	375.1	374.33	278.8	383.96	370.00	96.4	7,045	1.37%	大買/大賣/
2024/03/25	245.3	390.52	243.9	387.06	390.50	1.4	6,684	0.02%	大買/大賣/
2024/03/22	56.7	377.49	68.3	375.22	387.50	-11.6	6,343	-0.18%
2024/03/21	109.3	346.15	183.8	339.90	352.50	-74.5	6,142	-1.21%	大買/大賣/
2024/03/20	127.6	327.02	145.2	328.65	320.50	-17.6	5,904	-0.30%	大買/大賣/
2024/03/19	137.7	319.22	108	322.26	318.50	29.7	5,723	0.52%	大買/大賣/
2024/03/18	35.2	318.19	105.3	320.59	327.00	-70.1	5,589	-1.25%	大賣/
2024/03/15	87	299.75	81.4	302.67	297.50	5.6	5,423	0.10%
2024/03/14	97.3	297.46	100.1	296.79	298.50	-2.8	5,490	-0.05%
2024/03/13	184.5	296.96	153.6	308.61	305.00	30.9	5,573	0.56%	大買/大賣/
2024/03/12	241.6	320.76	224.4	320.36	315.00	17.2	5,577	0.31%	大買/大賣/
2024/03/11	97	306.86	107.3	299.48	313.50	-10.2	5,346	-0.19%	大賣/
2024/03/08	90.5	288.83	62.1	293.18	288.50	28.5	5,180	0.55%
2024/03/07	32	311.83	19.3	310.27	302.00	12.8	5,081	0.25%
2024/03/06	59.7	311.21	49	312.01	308.00	10.7	4,916	0.22%
2024/03/05	55.1	299.29	16.2	298.84	300.00	38.9	4,700	0.83%
2024/03/04	25.2	301.56	19.7	302.86	296.00	5.5	4,638	0.12%
2024/03/01	37	286.27	50.2	287.70	292.50	-13.3	4,476	-0.30%
2024/02/29	13.3	271.23	16.1	269.11	277.50	-2.7	4,336	-0.06%
2024/02/27	21	259.72	36	258.40	261.50	-15	4,313	-0.35%
2024/02/26	22	271.24	24	267.12	264.50	-2	4,310	-0.05%
2024/02/23	16	274.50	20.4	275.80	270.00	-4.4	4,285	-0.10%
2024/02/22	20	278.85	15	278.50	277.00	5	4,293	0.12%
2024/02/21	19.4	270.60	19.2	271.62	270.50	0.2	4,302	0.00%
2024/02/20	26.1	275.32	27.1	272.72	274.00	-1	4,532	-0.02%
2024/02/19	41.2	289.03	34.1	289.59	279.50	7.1	4,566	0.16%
2024/02/16	39.9	287.08	42.4	289.84	287.00	-2.6	4,632	-0.06%
2024/02/15	33.2	276.89	22.3	276.65	275.50	10.9	4,506	0.24%
2024/02/05	72.1	272.16	74.2	274.46	273.00	-2.1	4,356	-0.05%
2024/02/02	13.6	252.55	13.3	256.33	261.50	0.3	4,015	0.01%
2024/02/01	19	237.34	14.1	238.35	238.50	4.9	3,830	0.13%
2024/01/31	16.1	228.13	4	227.63	227.00	12.1	3,797	0.32%
2024/01/30	2	232.00	5	233.61	232.00	-3	3,819	-0.08%
2024/01/29	5.1	232.90	13	230.93	232.50	-8	3,840	-0.21%
2024/01/26	4	224.00	6	224.75	224.00	-2	3,820	-0.05%
2024/01/25	13	222.85	10	222.20	221.00	3	3,850	0.08%
2024/01/24	7	229.78	5	227.90	225.50	2	3,877	0.05%
2024/01/23	17	234.74	13.4	233.53	230.50	3.7	3,916	0.09%
2024/01/22	10	225.95	23.3	223.71	229.00	-13.3	3,857	-0.35%
2024/01/19	1.1	209.10	1	210.00	210.00	0.1	3,874	0.00%
2024/01/18	1	209.51	1	214.00	209.00	0	3,936	0.00%
2024/01/17	11.1	214.14	6	211.92	211.50	5.1	4,030	0.13%
2024/01/16	1	217.49	28	219.20	217.50	-27	4,127	-0.65%
2024/01/15	27	217.41	9	216.94	217.00	18	4,254	0.42%
2024/01/12	15	215.23	5	216.20	214.50	10	4,387	0.23%
2024/01/11	24	219.69	45	218.12	219.00	-21	4,506	-0.47%
2024/01/10	4	211.62	2	210.50	210.00	2	4,587	0.04%
2024/01/09	14	213.43	15	213.47	212.50	-1	4,756	-0.02%
2024/01/04	23	218.63	24	216.96	216.00	-1	5,374	-0.02%
2024/01/03	1	221.50	0	0.00	221.00	1	5,459	0.02%
2024/01/02	14.4	219.92	12	220.42	219.50	2.4	5,475	0.04%
2023/12/29	6	222.83	7	222.79	223.00	-1	5,501	-0.02%
2023/12/28	15	222.70	15.1	221.87	221.00	-0.1	5,540	0.00%
2023/12/27	19.1	224.90	8	225.75	224.00	11.1	5,574	0.20%
2023/12/26	9.2	227.89	21	227.83	228.00	-11.8	5,607	-0.21%
2023/12/25	10.2	222.96	8	224.19	222.00	2.2	5,629	0.04%
2023/12/22	20.2	220.76	18.1	220.29	223.00	2.1	5,688	0.04%
2023/12/21	6	215.42	9	215.83	218.50	-3	5,785	-0.05%
2023/12/20	11	216.27	9	215.89	215.50	2	5,832	0.03%
2023/12/19	7.7	217.66	7.2	218.35	218.00	0.5	5,847	0.01%
2023/12/18	38.2	222.71	32.4	221.31	219.50	5.8	5,842	0.10%
2023/12/15	17.7	225.13	18	225.97	222.50	-0.3	5,848	-0.01%
2023/12/14	36.2	226.77	30	223.40	222.50	6.2	5,885	0.10%
2023/12/13	19	228.34	15	229.37	227.50	4	5,851	0.07%
2023/12/12	38.1	229.67	53.2	228.39	229.00	-15.1	5,862	-0.26%
2023/12/11	49.1	235.46	68	234.82	234.00	-18.9	5,839	-0.32%
2023/12/08	68.9	255.52	40	254.13	248.00	28.9	5,772	0.50%
2023/12/07	44	264.53	68.4	265.93	263.00	-24.4	5,651	-0.43%
2023/12/06	55.2	261.60	30.1	259.70	256.50	25.1	5,482	0.46%
2023/12/05	14.2	252.03	15	252.60	253.00	-0.9	5,403	-0.02%
2023/12/04	44.1	254.61	51.2	256.80	254.00	-7.1	5,378	-0.13%
2023/12/01	22	248.20	21	250.36	247.00	1	5,348	0.02%
2023/11/30	10.4	248.36	6	249.08	247.00	4.4	5,408	0.08%
2023/11/29	29	253.93	12	254.58	251.00	17	5,432	0.31%
2023/11/28	10	254.90	6	254.75	256.50	4	5,438	0.07%
2023/11/27	20.1	251.79	28.2	253.88	253.50	-8.1	5,440	-0.15%
2023/11/24	21.1	249.17	35.4	250.81	254.50	-14.3	5,412	-0.26%
2023/11/22	6	245.99	22.2	249.79	251.50	-16.2	5,305	-0.31%
2023/11/21	25.5	247.53	15	248.13	243.00	10.5	5,261	0.20%
2023/11/20	26.3	250.11	12.4	250.45	247.00	13.9	5,271	0.26%
2023/11/17	51.4	250.50	49.4	250.76	253.50	2	5,198	0.04%
2023/11/16	17	234.79	33	235.72	239.50	-16	4,970	-0.32%
2023/11/15	44.2	233.41	31.1	234.53	231.00	13	4,856	0.27%
2023/11/14	29	218.78	39.1	219.51	221.00	-10.1	4,744	-0.21%
2023/11/13	14	212.71	15	214.97	211.50	-1	4,780	-0.02%
2023/11/10	14.1	211.86	14	213.11	212.50	0.1	4,803	0.00%
2023/11/09	19	214.58	16	214.63	216.00	3	4,821	0.06%
2023/11/08	19	220.95	17	223.26	220.50	2	4,831	0.04%
2023/11/07	11	218.95	7	218.79	218.00	4	4,835	0.08%
2023/11/06	5.3	222.35	14	219.29	221.00	-8.7	4,959	-0.18%
2023/11/03	8	215.69	6	217.92	212.50	2	4,903	0.04%
2023/11/02	28	214.00	27.3	215.72	213.50	0.8	4,875	0.02%
2023/11/01	6	210.58	5	209.30	211.50	1	4,836	0.02%
2023/10/31	26	216.47	34	211.97	209.00	-8	4,805	-0.17%
2023/10/30	10	219.00	8	220.81	217.50	2	4,735	0.04%
2023/10/27	14.2	222.73	6	222.33	221.00	8.2	4,695	0.18%
2023/10/26	17	227.29	10	228.30	225.50	7	4,623	0.15%
2023/10/25	11.1	231.35	18.3	233.34	230.00	-7.1	4,563	-0.16%
2023/10/24	13.1	223.77	16	222.22	226.00	-2.9	4,464	-0.06%
2023/10/23	18.2	225.38	28	225.25	224.00	-9.8	4,366	-0.22%
2023/10/20	17.2	224.79	13.1	224.82	223.00	4.1	4,390	0.09%
2023/10/19	16.1	231.54	17.1	234.98	231.00	-1	4,407	-0.02%
2023/10/18	15.2	245.88	7	248.57	243.00	8.2	4,415	0.18%
2023/10/17	49.5	258.91	41	252.71	255.50	8.5	4,444	0.19%
2023/10/16	16.8	265.99	7	269.43	259.50	9.8	4,496	0.22%
2023/10/13	42.4	298.66	3	296.51	288.00	39.4	4,322	0.91%
2023/10/12	19	304.34	45.4	309.38	320.00	-26.4	4,119	-0.64%
2023/10/11	18	285.70	24	289.15	291.00	-6	3,866	-0.16%
2023/10/06	13.1	277.80	14	277.82	278.00	-0.9	3,777	-0.02%
2023/10/05	13	281.04	9	280.67	277.50	4	3,752	0.11%
2023/10/04	5.2	283.47	11	286.14	283.00	-5.8	3,715	-0.16%
2023/10/03	17.1	294.85	17	293.32	292.50	0.1	3,667	0.00%
2023/10/02	19	300.50	9	302.83	296.50	10	3,616	0.28%
2023/09/28	20.1	299.27	12.1	297.79	296.50	8	3,557	0.23%
2023/09/27	13	292.73	11.3	292.87	297.00	1.8	3,506	0.05%
2023/09/26	19.2	296.15	15.1	296.57	294.50	4.1	3,588	0.11%
2023/09/25	3.3	278.04	5.5	277.23	282.50	-2.2	3,598	-0.06%
2023/09/22	11	266.45	14.1	265.96	270.00	-3.1	3,634	-0.09%
2023/09/21	8	259.00	22	262.77	261.00	-14	3,633	-0.39%
2023/09/20	19	261.42	20	263.50	262.50	-1	3,677	-0.03%
2023/09/19	20.5	272.56	12.4	268.98	265.00	8.1	3,795	0.21%
2023/09/18	8.3	273.74	20	271.15	273.00	-11.8	3,799	-0.31%
2023/09/15	8.1	272.07	16	270.66	271.00	-7.9	3,800	-0.21%
2023/09/14	11	270.78	7	272.50	269.50	4	3,758	0.11%
2023/09/13	25.4	271.49	35.2	271.38	273.50	-9.8	3,717	-0.26%
2023/09/12	13.1	291.67	3.2	279.54	277.50	9.9	3,651	0.27%
2023/09/11	5	300.60	5	301.70	295.00	0	3,616	0.00%
2023/09/07	4	307.00	2.1	307.19	307.00	1.9	3,601	0.05%
2023/09/06	20.1	313.23	10	312.50	307.50	10.1	3,609	0.28%
2023/09/05	4	313.50	7	310.21	316.00	-3	3,610	-0.08%
2023/09/04	7.2	298.47	6	300.08	298.00	1.2	3,559	0.03%
2023/09/01	7	314.85	10.4	313.05	309.50	-3.4	3,660	-0.09%
2023/08/31	11.3	310.68	7	309.21	308.50	4.2	3,669	0.12%
2023/08/30	8	311.80	8	312.06	315.50	0	3,705	0.00%
2023/08/29	3	300.83	2	301.00	301.00	1	3,871	0.03%
2023/08/28	7	298.64	7.1	298.08	298.50	-0.1	4,067	0.00%
2023/08/25	8.1	306.95	7	305.79	302.50	1.1	4,121	0.03%
2023/08/24	7	319.57	6	318.92	315.00	1	4,235	0.02%
2023/08/23	9	309.73	8	310.45	310.00	1	4,376	0.02%
2023/08/22	6	309.93	8	313.58	309.50	-2	4,523	-0.04%
2023/08/21	9.3	309.77	8	309.56	308.50	1.3	4,546	0.03%
2023/08/18	13.4	318.54	12.1	312.86	309.00	1.3	4,661	0.03%
2023/08/17	9.3	313.47	8	314.44	327.00	1.3	4,752	0.03%
2023/08/16	6.9	297.68	6	290.58	302.50	0.9	4,689	0.02%
2023/08/15	8	291.50	9	292.67	290.00	-1	4,816	-0.02%
2023/08/14	9	285.77	17	286.03	282.50	-8	4,903	-0.16%
2023/08/11	19	295.32	18	296.53	292.00	1	4,850	0.02%
2023/08/10	17.1	326.87	10	320.90	297.00	7.1	4,805	0.15%
2023/08/09	1	325.49	2	320.50	330.00	-1	4,726	-0.02%
2023/08/08	2	321.52	0	0.00	321.50	2	4,770	0.04%
2023/08/02	4	324.99	0	344.50	316.50	4	4,980	0.08%
2023/08/01	0	341.00	0	335.50	339.50	0	5,135	0.00%
2023/07/31	2.1	351.95	0	0.00	340.00	2.1	5,153	0.04%
2023/07/28	0.1	372.32	0	0.00	363.00	0.1	5,186	0.00%
2023/07/27	1	381.00	0	0.00	373.00	1	5,226	0.02%
2023/07/26	1	375.13	1	375.00	375.00	0	5,294	0.00%
2023/07/25	23.1	406.03	20.2	405.11	397.50	2.9	5,388	0.05%
2023/07/24	23.6	432.27	15.1	429.63	420.50	8.5	5,295	0.16%
2023/07/21	25.1	394.77	56.3	407.55	421.00	-31.2	5,228	-0.60%
2023/07/20	24.4	398.54	23.1	392.29	383.00	1.3	5,159	0.03%
2023/07/19	25.2	384.44	50	396.19	391.00	-24.9	5,076	-0.49%
2023/07/18	0	0.00	6.5	362.30	366.00	-6.5	4,950	-0.13%
2023/07/14	0	0.00	3	341.00	341.50	-3	5,064	-0.06%
2023/07/13	0.2	336.00	1.3	333.62	332.00	-1.1	5,129	-0.02%
2023/07/12	0	0.00	2.2	346.32	343.50	-2.2	5,287	-0.04%
2023/07/11	0	0.00	2	355.00	350.00	-2	5,410	-0.04%
2023/07/10	0	0.00	3.3	352.43	348.00	-3.3	5,409	-0.06%
2023/07/06	0	0.00	2	352.00	356.00	-2	5,418	-0.04%
2023/07/05	0	358.00	3.5	362.71	346.50	-3.5	5,422	-0.06%
2023/07/04	21.8	381.83	50.9	381.07	372.00	-29.1	5,434	-0.54%
2023/07/03	17	356.62	20.1	363.01	372.00	-3.1	5,292	-0.06%
2023/06/30	19	332.18	30.1	329.81	338.50	-11.1	5,151	-0.22%
2023/06/29	10	312.50	9	311.94	317.00	1	5,054	0.02%
2023/06/28	17	307.74	17	307.79	305.00	0	5,014	0.00%
2023/06/27	30.2	314.46	16.1	319.53	306.50	14.1	4,955	0.28%
2023/06/26	25	334.25	24.5	334.76	340.00	0.6	4,926	0.01%
2023/06/21	0.5	319.89	5	320.00	335.50	-4.6	4,935	-0.09%
2023/06/20	0	306.00	0	0.00	305.50	0	5,081	0.00%
2023/06/16	2	310.98	0	0.00	317.00	2	5,260	0.04%
2023/06/15	3	313.18	3	320.83	314.50	0	5,260	0.00%
2023/06/14	2	325.50	1.2	324.68	323.00	0.8	5,265	0.01%
2023/06/13	4.1	301.36	2.1	303.12	306.00	2	5,249	0.04%
2023/06/12	0	0.00	2	288.50	293.50	-2	5,240	-0.04%
2023/06/09	0	0.00	3	290.17	292.50	-3	5,220	-0.06%
2023/06/08	1	262.50	0	0.00	267.00	1	5,181	0.02%
2023/06/07	28	280.96	36.1	276.59	280.50	-8.1	5,172	-0.16%
2023/06/06	11	268.95	9.1	268.51	266.50	1.9	5,029	0.04%
2023/06/05	3.1	272.50	3.1	268.58	267.50	0	4,959	0.00%
2023/06/02	38.3	274.65	40.1	274.56	270.50	-1.9	4,884	-0.04%
2023/06/01	24.1	261.93	51	261.74	264.00	-26.9	4,681	-0.57%
2023/05/31	6	248.92	2	248.75	246.50	4	4,489	0.09%
2023/05/30	8	258.44	7	255.79	253.50	1	4,491	0.02%
2023/05/29	41.1	262.93	23	262.59	254.00	18.1	4,536	0.40%
2023/05/26	26	259.08	30	263.18	268.50	-4	4,468	-0.09%
2023/05/25	8	247.00	12	246.79	244.50	-4	4,509	-0.09%
2023/05/24	37	244.73	36	245.19	242.50	1	4,672	0.02%
2023/05/23	30	241.10	31	241.76	243.50	-1	4,606	-0.02%
2023/05/22	5	228.20	7	228.72	230.00	-2	4,495	-0.05%
2023/05/19	35	231.77	28.1	230.74	225.50	7	4,627	0.15%
2023/05/18	18	221.68	29.3	221.47	223.50	-11.4	4,574	-0.25%
2023/05/17	7	209.36	7	208.93	208.50	0	4,629	0.00%
2023/05/16	5	210.80	6	208.33	207.50	-1	4,796	-0.02%
2023/05/15	21	213.45	15	207.33	207.00	6	5,002	0.12%
2023/05/12	1	216.00	1.5	209.93	215.50	-0.5	5,211	-0.01%
2023/05/11	0	0.00	2	209.75	209.00	-2	5,660	-0.04%
2023/05/10	15.5	210.66	15	211.90	212.00	0.5	5,851	0.01%
2023/05/09	15	209.90	14.3	209.73	207.50	0.7	5,973	0.01%
2023/05/08	5	207.90	9	209.83	208.00	-4	5,994	-0.07%
2023/05/05	0.1	198.50	0	0.00	198.00	0.1	6,034	0.00%
2023/05/04	9	197.44	8	198.88	198.50	1	6,257	0.02%
2023/05/03	3	201.33	2	200.75	197.50	1	6,646	0.02%
2023/05/02	4.5	205.72	4	206.75	205.50	0.5	7,018	0.01%
2023/04/28	9.2	196.49	8	198.88	198.50	1.2	7,431	0.02%
2023/04/27	0	197.50	1	194.56	196.00	-1	7,850	-0.01%
2023/04/26	3.3	192.88	5	194.30	195.50	-1.7	8,020	-0.02%
2023/04/25	3.4	194.05	3	192.84	190.50	0.3	8,054	0.00%
2023/04/24	5	201.60	0	199.50	201.00	5	8,208	0.06%
2023/04/21	9	205.11	7	205.43	201.50	2	8,469	0.02%
2023/04/20	20.3	214.78	10	213.25	210.00	10.3	8,548	0.12%
2023/04/19	8.2	228.06	3	227.17	225.00	5.2	8,703	0.06%
2023/04/18	8	239.38	5	233.10	228.50	3	8,905	0.03%
2023/04/17	15.1	248.64	15	246.70	241.00	0.1	9,058	0.00%
2023/04/14	8	245.25	11	249.14	252.00	-3	9,109	-0.03%
2023/04/12	0.5	244.00	0	0.00	244.50	0.5	10,027	0.00%
2023/04/11	0	238.83	0	0.00	242.00	0	10,398	0.00%
2023/04/07	0	0.00	4	236.50	236.50	-4	10,649	-0.04%
2023/03/31	0	0.00	1	232.45	234.00	-1	11,231	-0.01%
2023/03/29	17	218.09	0	0.00	219.00	17	11,631	0.15%
2023/03/28	0	0.00	23	225.74	221.00	-23	12,043	-0.19%
2023/03/27	6.4	221.18	18	218.39	223.00	-11.6	12,122	-0.10%
2023/03/24	42.2	219.19	11.2	217.58	214.50	31	12,140	0.26%
2023/03/23	17.1	223.55	15	226.47	222.50	2.1	12,378	0.02%
2023/03/22	6.1	236.72	3	235.17	233.00	3.1	12,427	0.03%
2023/03/21	5	243.70	3.9	242.18	240.50	1.1	12,444	0.01%
2023/03/20	0.2	237.76	1	238.50	239.50	-0.8	12,479	-0.01%
2023/03/17	0	0.00	4	232.00	232.50	-4	12,847	-0.03%
2023/03/16	0.1	226.00	0	0.00	228.00	0.1	13,019	0.00%
2023/03/15	0	0.00	2	229.50	226.50	-2	13,217	-0.02%
2023/03/13	1.1	215.64	8.1	212.84	213.00	-7	13,433	-0.05%
2023/03/10	2.1	226.77	3	225.50	220.50	-0.9	13,587	-0.01%
2023/03/09	4.1	230.54	1	232.50	232.50	3.1	13,835	0.02%
2023/03/08	1.1	234.77	12	234.50	235.50	-10.9	14,255	-0.08%
2023/03/06	7	235.00	0	0.00	235.00	7	14,655	0.05%
2023/03/03	1	242.97	2	235.50	234.00	-1	15,128	-0.01%
2023/03/02	17	244.00	5	244.80	241.00	12	15,599	0.08%
2023/03/01	25	244.94	30	245.98	244.50	-5	15,637	-0.03%
2023/02/24	9	236.39	21	238.00	239.00	-12	15,651	-0.08%
2023/02/23	47.3	236.50	35	236.61	234.00	12.3	16,017	0.08%
2023/02/22	32	239.64	27	239.26	242.00	5	15,983	0.03%
2023/02/21	10	236.70	34.1	238.14	239.00	-24.1	16,267	-0.15%
2023/02/20	16.2	233.34	18.3	233.81	236.00	-2.1	16,383	-0.01%
2023/02/17	38.1	237.86	16	237.47	232.50	22.1	16,529	0.13%
2023/02/16	33	237.03	36	238.57	240.00	-3	16,582	-0.02%
2023/02/15	22	235.73	20	236.43	234.50	2	16,915	0.01%
2023/02/14	17.7	236.26	13	234.35	233.50	4.7	17,106	0.03%
2023/02/13	24	234.96	27	234.96	237.00	-3	17,575	-0.02%
2023/02/10	38	232.72	29	232.45	229.00	9	18,189	0.05%
2023/02/09	45	231.36	52.8	231.46	230.00	-7.8	18,423	-0.04%
2023/02/08	21	221.69	24.2	222.02	219.00	-3.2	18,190	-0.02%
2023/02/07	17.2	218.29	16	216.60	217.00	1.2	18,165	0.01%
2023/02/06	14	213.18	14	214.57	217.50	0	18,269	0.00%
2023/02/03	17	215.24	14	215.64	212.50	3	18,329	0.02%
2023/02/02	22.5	216.25	21	217.21	214.00	1.5	18,361	0.01%
2023/02/01	31	215.85	28	216.84	212.50	3	18,399	0.02%
2023/01/31	49	202.26	67	201.94	212.50	-18	18,251	-0.10%
2023/01/30	60	209.28	48	205.80	200.00	12	18,022	0.07%
2023/01/17	42	197.14	59	198.49	205.50	-17	17,738	-0.10%
2023/01/16	46	182.77	41	181.17	187.00	5	17,413	0.03%
2023/01/13	29	181.12	39	180.09	180.00	-10	17,381	-0.06%
2023/01/12	42	184.55	33.4	182.37	180.00	8.6	17,521	0.05%
2023/01/11	39	186.41	49	188.58	186.00	-10	17,472	-0.06%
2023/01/10	46	183.63	37	184.54	181.50	9	17,540	0.05%
2023/01/09	33	185.95	21	186.14	183.00	12	17,679	0.07%
2023/01/06	49	183.53	54	183.44	183.50	-5	17,642	-0.03%
2023/01/05	43	184.15	31	181.45	179.00	12	17,648	0.07%
2023/01/04	38	188.45	36	188.38	186.00	2	17,784	0.01%
2023/01/03	46	185.85	51	187.27	193.50	-5	17,906	-0.03%
2022/12/30	80	183.97	81.3	184.56	188.00	-1.3	18,202	-0.01%
2022/12/29	40	172.99	51.1	172.18	179.50	-11.1	18,410	-0.06%
2022/12/28	8.3	171.09	7	171.29	171.50	1.3	18,224	0.01%
2022/12/27	34.1	173.56	23	173.17	172.50	11.1	18,331	0.06%
2022/12/26	56	178.93	53	177.66	174.00	3	18,266	0.02%
2022/12/23	60	180.37	73.4	180.87	183.50	-13.4	18,174	-0.07%
2022/12/22	44	173.60	39	173.48	171.00	5	17,821	0.03%
2022/12/21	31	170.23	25	169.82	167.50	6	17,658	0.03%
2022/12/20	58	176.31	58	175.46	168.00	0	17,592	0.00%
2022/12/19	13	171.46	11	171.59	171.50	2	17,281	0.01%
2022/12/16	20.1	172.08	23	170.15	169.00	-2.9	17,330	-0.02%
2022/12/15	42.3	178.58	27.2	177.98	178.50	15.1	17,300	0.09%
2022/12/14	23	170.85	37	175.24	178.50	-14	17,038	-0.08%
2022/12/13	26	165.77	24	163.79	162.50	2	16,940	0.01%
2022/12/12	14.1	169.43	13	169.73	166.00	1.1	16,904	0.01%
2022/12/09	56	175.17	52	174.48	171.00	4	16,826	0.02%
2022/12/08	22	164.36	25.2	168.11	171.00	-3.2	16,541	-0.02%
2022/12/07	40.2	162.73	49	162.85	164.00	-8.8	16,413	-0.05%
2022/12/06	16	166.91	12	166.67	166.50	4	16,349	0.02%
2022/12/05	22	168.25	19	168.37	166.50	3	16,450	0.02%
2022/12/02	19	166.76	19	167.76	165.00	0	16,512	0.00%
2022/12/01	41	164.40	41	166.62	167.00	0	16,564	0.00%
2022/11/30	47	164.88	47	165.71	162.50	0	16,455	0.00%
2022/11/29	29	162.40	27	160.93	159.00	2	16,244	0.01%
2022/11/28	34	161.19	37.2	162.47	164.00	-3.2	16,447	-0.02%
2022/11/25	70.2	166.12	67	164.62	161.50	3.2	16,665	0.02%
2022/11/24	55	157.84	60.2	158.66	163.00	-5.2	16,443	-0.03%
2022/11/23	8	148.69	9	148.72	148.50	-1	16,101	-0.01%
2022/11/22	26	147.35	22	147.45	146.50	4	16,075	0.02%
2022/11/21	54	154.34	65	154.22	150.50	-11	16,110	-0.07%
2022/11/18	16	148.78	16	147.19	146.00	0	15,705	0.00%
2022/11/17	42	152.68	41	152.12	152.50	1	15,663	0.01%
2022/11/16	12	146.71	15	147.83	150.50	-3	15,234	-0.02%
2022/11/15	29	146.53	27	146.43	146.50	2	15,095	0.01%
2022/11/14	35	148.09	40.1	148.19	149.50	-5.1	15,105	-0.03%
2022/11/11	47	144.93	70	145.69	145.00	-23	15,192	-0.15%
2022/11/10	53	137.08	46	137.38	136.50	7	14,882	0.05%
2022/11/09	108	147.37	90	147.06	138.50	18	14,565	0.12%	大買/
2022/11/08	71	148.21	73	145.30	141.00	-2	13,981	-0.01%
2022/11/07	31	138.56	52	140.75	146.00	-21	13,448	-0.16%
2022/11/04	34	128.13	44	131.18	133.00	-10	13,181	-0.08%
2022/11/03	39	120.87	37	120.49	121.00	2	12,956	0.02%
2022/11/02	46	121.05	39	121.32	119.50	7	12,825	0.05%
2022/11/01	31	118.29	24.4	119.16	120.00	6.6	12,621	0.05%
2022/10/31	27	117.00	27	118.41	117.00	0	12,485	0.00%
2022/10/28	29	114.53	33	113.41	113.00	-4	12,307	-0.03%
2022/10/27	35	110.33	34	111.12	115.50	1	12,127	0.01%
2022/10/26	34	103.84	30	104.15	105.00	4	11,987	0.03%
2022/10/25	24	105.85	24	105.44	105.00	0	12,115	0.00%
2022/10/24	38	111.96	23	109.59	108.00	15	12,028	0.12%
2022/10/21	22	110.07	22	110.75	111.50	0	11,999	0.00%
2022/10/20	34	112.96	36	113.42	115.00	-2	11,822	-0.02%
2022/10/19	18	121.31	19	121.34	118.50	-1	11,590	-0.01%
2022/10/18	50	124.44	43	123.30	122.00	7	11,429	0.06%
2022/10/17	17	120.94	25	120.64	122.50	-8	11,074	-0.07%
2022/10/14	20	122.73	36	125.17	127.00	-16	10,824	-0.15%
2022/10/13	66	120.21	59	117.27	115.50	7	10,775	0.06%
2022/10/12	38	122.20	33	122.76	123.50	5	10,604	0.05%
2022/10/11	54	127.19	49	125.55	123.00	5	10,259	0.05%
2022/10/07	75	136.21	55	134.07	130.50	20	9,932	0.20%
2022/10/06	76	132.34	82.4	131.99	140.00	-6.4	9,251	-0.07%
2022/10/05	12	123.50	17	126.09	127.50	-5	8,418	-0.06%
2022/10/04	21	114.24	14	112.07	116.00	7	8,242	0.08%
2022/10/03	6	106.00	7	104.00	107.00	-1	8,050	-0.01%
2022/09/30	16	102.78	16	100.94	105.00	0	7,969	0.00%
2022/09/29	5	103.50	5	104.00	102.50	0	7,855	0.00%
2022/09/28	8	103.75	7	103.07	102.00	1	7,813	0.01%
2022/09/27	14	105.11	14	105.39	108.50	0	7,744	0.00%
2022/09/26	29	104.36	33	104.02	103.00	-4	7,655	-0.05%
2022/09/23	18	110.19	22	109.30	107.50	-4	7,572	-0.05%
2022/09/22	14	110.82	10	109.95	115.00	4	7,463	0.05%
2022/09/21	12.1	110.54	16	109.63	109.00	-3.9	7,371	-0.05%
2022/09/20	21	112.64	21	112.43	113.50	0	7,330	0.00%
2022/09/19	14	114.00	23	112.35	111.00	-9	7,240	-0.12%
2022/09/16	4	113.63	6	114.08	114.50	-2	7,200	-0.03%
2022/09/15	13.1	114.58	15	114.70	113.50	-1.9	7,211	-0.03%
2022/09/14	11.1	112.36	26	111.85	112.50	-14.9	7,138	-0.21%
2022/09/13	41	115.72	37	113.64	113.00	4	7,095	0.06%
2022/09/12	38.2	118.42	39	118.76	116.00	-0.8	6,983	-0.01%
2022/09/08	29	114.31	32.1	114.10	115.50	-3.1	6,819	-0.05%
2022/09/07	44	111.74	45	112.21	113.50	-1	6,746	-0.01%
2022/09/06	5	106.52	6	108.42	109.00	-1	6,626	-0.01%
2022/09/05	17.2	110.18	17	110.53	111.00	0.2	6,550	0.00%
2022/09/02	44.2	118.52	33.4	115.82	111.00	10.8	6,382	0.17%
2022/09/01	48.1	115.49	50	115.18	113.00	-1.9	6,102	-0.03%
2022/08/31	19	109.58	27.1	110.88	114.00	-8.1	5,722	-0.14%
2022/08/30	15	99.39	19	101.55	104.00	-4	5,515	-0.07%
2022/08/29	1.1	94.61	2	94.85	94.90	-0.9	5,373	-0.02%
2022/08/26	28	94.13	35	94.77	96.40	-7	5,309	-0.13%
2022/08/25	9	90.73	38	91.82	91.80	-29	5,105	-0.57%
2022/08/24	13	90.00	26	89.05	87.50	-13	4,994	-0.26%
2022/08/23	18.2	89.25	24	88.18	88.80	-5.8	4,887	-0.12%
2022/08/22	34.3	90.91	17	90.68	89.10	17.3	4,836	0.36%
2022/08/19	52	91.11	51	91.94	92.40	1	4,832	0.02%
2022/08/18	92	87.61	154	86.06	89.20	-62	4,704	-1.32%	大賣/
2022/08/17	71	84.09	21	84.10	85.90	50	4,502	1.11%
2022/08/16	12	80.38	4	80.93	81.70	8	4,499	0.18%
2022/08/15	13	78.72	16	78.98	79.60	-3	4,497	-0.07%
2022/08/12	35	84.99	83	84.81	81.30	-48	4,427	-1.08%
2022/08/11	133	82.35	88.2	80.56	85.20	44.8	4,102	1.09%	大買/
2022/08/10	59	77.83	53	76.64	77.50	6	3,838	0.16%
2022/08/09	12	76.74	10	78.27	77.10	2	3,806	0.05%
2022/08/08	17	77.52	8	77.39	78.80	9	3,728	0.24%
2022/08/05	4	78.38	2	79.35	78.70	2	3,627	0.06%
2022/08/04	28	78.90	5	78.80	78.90	23	3,567	0.64%
2022/08/03	17	79.58	71	80.45	79.40	-54	3,511	-1.54%
2022/08/02	8	83.63	25	82.64	83.40	-17	3,405	-0.50%
2022/08/01	43	83.18	55	83.00	85.40	-12	3,253	-0.37%
2022/07/29	9	78.24	24	77.69	78.60	-15	2,940	-0.51%
2022/07/28	100	71.74	62	71.94	71.50	38	2,846	1.34%
2022/07/27	4	67.45	1	69.20	68.70	3	2,680	0.11%
2022/07/26	5	67.78	1	69.30	68.40	4	2,662	0.15%
2022/07/25	4	68.25	4	68.90	68.50	0	2,642	0.00%
2022/07/22	1	67.70	3	68.27	68.40	-2	2,622	-0.08%
2022/07/21	14	68.11	14	67.91	67.90	0	2,602	0.00%
2022/07/20	18	67.17	20	67.19	67.30	-2	2,532	-0.08%
2022/07/19	15	62.45	5	62.18	64.70	10	2,385	0.42%
2022/07/14	1	56.70	0	0.00	57.50	1	2,298	0.04%
2022/07/13	0	0.00	7	57.60	57.20	-7	2,295	-0.31%
2022/07/12	3	54.63	0	0.00	54.30	3	2,288	0.13%
2022/07/11	0	0.00	1	57.80	56.90	-1	2,299	-0.04%
2022/07/08	0	0.00	2	55.60	56.30	-2	2,295	-0.09%
2022/07/07	2	53.35	1	54.60	54.80	1	2,311	0.04%
2022/07/05	2	55.40	0	0.00	55.80	2	2,367	0.08%
2022/07/04	0	0.00	0.3	59.54	56.70	-0.3	2,378	-0.01%
2022/07/01	2	59.65	0	62.00	57.00	2	2,410	0.08%
2022/06/30	4	63.53	1	65.10	61.20	3	2,464	0.12%
2022/06/29	1	68.30	3	68.23	68.00	-2	2,459	-0.08%
2022/06/28	3	66.30	0	0.00	66.30	3	2,490	0.12%
2022/06/27	4	70.00	3	70.40	68.30	1	2,501	0.04%
2022/06/24	2	69.45	3	69.33	68.80	-1	2,506	-0.04%
2022/06/23	2	68.20	2	69.10	68.20	0	2,580	0.00%
2022/06/22	2	66.60	2	67.95	66.20	0	2,563	0.00%
2022/06/21	1	67.70	11	64.49	67.60	-10	2,660	-0.38%
2022/06/20	2	64.40	4	63.10	63.10	-2	2,687	-0.07%
2022/06/17	2	66.29	3	65.83	67.30	-1	2,744	-0.04%
2022/06/16	36.1	70.55	20	70.46	66.30	16.1	2,845	0.56%
2022/06/15	4	69.48	14	69.55	70.00	-10	2,872	-0.35%
2022/06/14	2.2	68.57	6	66.95	66.00	-3.8	2,789	-0.14%
2022/06/13	11	72.10	7	70.96	72.00	4	2,754	0.15%
2022/06/10	9	71.16	14	71.56	72.00	-5	2,767	-0.18%
2022/06/09	2	67.90	17	69.09	68.90	-15	2,724	-0.55%
2022/06/08	10	67.35	21	67.08	66.90	-11	2,787	-0.39%
2022/06/06	0	0.00	4	66.00	65.40	-4	2,960	-0.14%
2022/06/02	15	66.15	0	0.00	65.30	15	3,014	0.50%
2022/06/01	0	0.00	4	64.10	64.80	-4	3,016	-0.13%
2022/05/31	9	63.72	9	63.51	63.50	0	3,003	0.00%
2022/05/30	2	65.40	3	66.57	64.90	-1	2,965	-0.03%
2022/05/27	7	65.67	11	65.65	65.80	-4	2,909	-0.14%
2022/05/26	14	66.10	6	65.92	65.50	8	2,852	0.28%
2022/05/25	10	64.23	23	65.15	66.00	-13	2,734	-0.48%
2022/05/24	24	61.97	5	61.86	60.60	19	2,586	0.73%
2022/05/23	3	58.43	5	59.08	60.20	-2	2,434	-0.08%
2022/05/17	0	0.00	1	52.80	53.20	-1	2,355	-0.04%
2022/05/16	0	0.00	6	51.80	50.80	-6	2,352	-0.26%
2022/05/13	0	0.00	1	51.60	51.50	-1	2,352	-0.04%
2022/05/12	2	50.85	6	50.92	50.40	-4	2,354	-0.17%
2022/05/05	0	0.00	1	56.80	56.30	-1	2,331	-0.04%
2022/05/03	1	55.60	4	55.00	55.60	-3	2,305	-0.13%
2022/04/29	2	53.20	2	55.45	53.50	0	2,291	0.00%
2022/04/28	1	53.10	0	0.00	53.10	1	2,283	0.04%
2022/04/27	1	51.20	0	0.00	52.10	1	2,281	0.04%
2022/04/26	4	53.05	3	53.00	53.10	1	2,272	0.04%
2022/04/25	2	53.05	0	0.00	52.90	2	2,273	0.09%
2022/04/22	3	54.43	0	0.00	54.80	3	2,267	0.13%
2022/04/21	0	0.00	2	56.00	55.50	-2	2,265	-0.09%
2022/04/20	10	55.38	5	54.70	54.90	5	2,255	0.22%
2022/04/19	0	0.00	1	55.60	55.50	-1	2,249	-0.04%
2022/04/15	6	55.02	1	55.60	54.70	5	2,228	0.22%
2022/04/14	3	57.83	4	56.80	56.70	-1	2,207	-0.05%
2022/04/13	5	58.84	2	58.20	58.10	3	2,192	0.14%
2022/04/12	5	59.98	2	58.80	58.80	3	2,171	0.14%
2022/04/11	11	63.17	4	59.80	59.70	7	2,170	0.32%
2022/04/08	3	65.27	5	65.20	66.30	-2	2,101	-0.10%
2022/04/07	2	66.25	18	63.78	63.80	-16	2,077	-0.77%
2022/04/06	17	68.57	24	68.66	66.30	-7	2,061	-0.34%
2022/04/01	9	68.32	9	67.78	67.60	0	1,982	0.00%
2022/03/31	67	70.08	43	69.21	67.90	24	1,970	1.22%
2022/03/30	1	68.60	0	0.00	68.20	1	1,909	0.05%
2022/03/29	31	70.09	111	68.97	69.00	-80	1,872	-4.27%	大賣/
2022/03/28	83	70.06	10	70.59	70.50	73	1,846	3.95%
2022/03/25	4	67.98	3	68.47	67.30	1	1,744	0.06%
2022/03/24	7	69.83	5	70.32	70.50	2	1,733	0.12%
2022/03/23	3	67.70	17	67.48	67.20	-14	1,610	-0.87%
2022/03/22	5	68.14	2	67.80	68.50	3	1,558	0.19%
2022/03/21	14	66.66	7	67.57	68.20	7	1,475	0.47%
2022/03/18	16	64.06	26	65.67	64.60	-10	1,337	-0.75%
2022/03/17	10	59.72	5	59.90	61.00	5	1,188	0.42%
2022/03/16	2	59.30	1	58.90	58.90	1	1,164	0.09%
2022/03/15	4	61.95	7	60.76	58.80	-3	1,116	-0.27%
2022/03/14	10	64.38	8	64.88	65.20	2	1,054	0.19%
2022/03/11	16	63.64	22	64.07	65.30	-6	991	-0.60%
2022/03/10	12	62.25	10	62.17	61.30	2	884	0.23%
2022/03/09	7	62.23	18.5	62.75	62.00	-11.5	839	-1.37%
2022/03/08	25	58.51	29	58.34	57.90	-4	699	-0.57%
2022/03/07	13	56.08	8	55.79	56.30	5	619	0.81%
2022/03/04	3	52.90	3	53.00	52.70	0	584	0.00%
2022/03/03	1	54.00	1	53.60	54.00	0	591	0.00%
2022/03/02	1	52.00	1	51.80	51.90	0	595	0.00%
2022/03/01	0	0.00	1	51.70	51.40	-1	605	-0.17%
2022/02/25	2	49.70	1	49.75	49.75	1	614	0.16%
2022/02/24	4	49.91	1	50.60	49.90	3	623	0.48%
2022/02/23	0	0.00	1	51.30	51.30	-1	645	-0.15%
2022/02/22	2	50.40	0	0.00	50.70	2	662	0.30%
2022/02/21	1	52.20	1	51.70	51.80	0	667	0.00%
2022/02/17	0	0.00	1	52.50	52.00	-1	687	-0.15%
2022/02/16	2	50.05	2	50.60	50.60	0	701	0.00%
2022/02/15	6	50.57	0	0.00	50.30	6	721	0.83%
2022/02/10	1	53.70	0	0.00	53.10	1	775	0.13%
2022/02/09	1	54.00	1	54.20	54.20	0	788	0.00%
2022/02/08	1	53.00	1	53.40	53.80	0	792	0.00%
2022/02/07	1	52.20	1	53.00	52.70	0	791	0.00%
2022/01/25	1	51.60	0	0.00	51.30	1	804	0.12%
2022/01/21	2	52.45	0	0.00	52.30	2	839	0.24%
2022/01/20	1	53.10	1	53.90	53.90	0	843	0.00%
2022/01/19	0.5	54.10	0	0.00	53.70	0.5	896	0.06%
2022/01/17	0	0.00	1	55.30	55.40	-1	923	-0.11%
2022/01/14	1	53.60	1	53.00	53.80	0	920	0.00%
2022/01/11	1	56.60	0	0.00	55.80	1	905	0.11%
2022/01/10	0	0.00	60	57.58	58.00	-60	900	-6.67%
2022/01/07	0	0.00	2	57.90	58.50	-2	894	-0.22%
2022/01/06	40	60.35	0	0.00	59.10	40	883	4.53%
2022/01/05	20	59.66	71	59.68	59.70	-51	875	-5.82%
2022/01/04	10	61.82	0	0.00	60.80	10	866	1.15%
2022/01/03	10	63.60	11	63.67	63.50	-1	848	-0.12%
2021/12/30	1	63.80	1	63.00	64.40	0	840	0.00%
2021/12/29	8	63.80	7	64.70	63.30	1	829	0.12%
2021/12/28	1	62.10	0	0.00	61.50	1	795	0.13%
2021/12/27	54	62.78	2	62.05	62.40	52	793	6.56%
2021/12/23	0	0.00	2	59.90	60.00	-2	776	-0.26%
2021/12/22	2	60.75	3	60.70	59.20	-1	776	-0.13%
2021/12/21	0	0.00	1	61.70	61.80	-1	760	-0.13%
2021/12/20	7	63.79	4	64.05	63.40	3	749	0.40%
2021/12/13	0	0.00	1	62.60	61.00	-1	676	-0.15%
2021/12/09	1	60.00	0	0.00	59.80	1	668	0.15%
2021/12/08	0	0.00	2	61.00	60.60	-2	665	-0.30%
2021/12/03	3	62.00	5	61.96	61.00	-2	638	-0.31%
2021/12/01	0	0.00	1	60.00	59.80	-1	586	-0.17%
2021/11/30	0	0.00	1	59.20	59.60	-1	579	-0.17%
2021/11/29	0	0.00	2	58.20	58.10	-2	566	-0.35%
2021/11/26	1	57.20	0	0.00	57.20	1	559	0.18%
2021/11/24	0	0.00	1	59.60	59.50	-1	543	-0.18%
2021/11/23	0	0.00	7.1	57.10	57.70	-7.1	531	-1.33%
2021/11/22	1	58.10	3	59.93	58.50	-2	525	-0.38%
2021/11/19	0	0.00	6	57.60	58.00	-6	500	-1.20%
2021/11/18	0	0.00	3	57.00	56.70	-3	486	-0.62%
2021/11/17	0	0.00	1	56.80	56.90	-1	483	-0.21%
2021/11/16	0	0.00	1	56.00	55.90	-1	469	-0.21%
2021/11/15	2	56.50	10	55.87	56.30	-8	465	-1.72%
2021/11/12	11	55.62	1	55.60	55.80	10	453	2.21%
2021/11/11	0	0.00	2	53.45	53.60	-2	421	-0.47%
2021/11/10	0	0.00	10	53.90	53.30	-10	415	-2.41%
2021/11/09	1	55.20	0	0.00	54.70	1	396	0.25%
2021/11/08	10	52.40	0.5	52.00	52.40	9.5	360	2.63%
2021/11/04	0	0.00	3	51.00	50.80	-3	349	-0.86%
2021/11/03	1	51.00	0	0.00	50.40	1	348	0.29%
2021/11/02	1	50.20	20	51.01	50.50	-19	347	-5.46%
2021/11/01	10	51.60	11.5	51.47	52.20	-1.5	336	-0.45%
2021/10/29	10	51.00	3	51.00	50.30	7	318	2.20%
2021/10/28	0	0.00	3	49.35	49.90	-3	312	-0.96%
2021/10/27	1	50.70	84	49.10	49.50	-83	324	-25.59%
2021/10/25	0	0.00	2	44.80	45.45	-2	236	-0.84%
2021/10/21	2	45.05	6	44.59	44.35	-4	240	-1.66%
2021/10/19	0	0.00	1	44.60	44.40	-1	249	-0.40%
2021/10/18	0	0.00	1	43.75	43.70	-1	272	-0.37%
2021/10/07	20	43.00	0	0.00	42.70	20	347	5.76%
2021/10/05	37	42.47	3	42.00	42.60	34	394	8.61%
2021/10/04	2	41.85	4	41.85	41.65	-2	393	-0.51%
2021/09/30	2	43.85	0	0.00	43.60	2	390	0.51%
2021/09/29	3	43.87	0	0.00	44.25	3	389	0.77%
2021/09/28	2	44.70	0	0.00	44.45	2	388	0.51%
2021/09/23	0	0.00	2	45.00	44.80	-2	388	-0.51%
2021/09/14	0	0.00	3	45.40	45.50	-3	399	-0.75%
2021/09/13	3	44.10	3	44.25	44.45	0	397	0.00%
2021/09/09	2	44.40	0	0.00	44.10	2	395	0.51%
2021/09/08	1	44.00	13	44.00	44.00	-12	393	-3.05%
2021/09/07	1	44.70	0	0.00	45.20	1	390	0.26%
2021/08/30	0	0.00	2	45.53	45.35	-2	390	-0.51%
2021/08/19	2	45.70	0	0.00	44.45	2	375	0.53%
2021/08/18	1	46.10	0	0.00	46.80	1	373	0.27%
2021/08/11	1	48.00	0	0.00	47.80	1	376	0.27%
2021/08/10	1	48.55	0	0.00	48.20	1	385	0.26%
2021/08/04	1	50.80	0	0.00	51.00	1	434	0.23%
2021/08/03	2	50.85	5	50.90	51.40	-3	439	-0.68%
2021/07/21	0	0.00	1	48.95	48.65	-1	422	-0.24%
2021/07/20	1	48.20	0	0.00	49.70	1	422	0.24%
2021/07/14	7	49.77	1	51.00	49.65	6	448	1.34%
2021/07/13	13	49.70	3	49.90	51.80	10	459	2.18%
2021/07/08	1	46.75	0	0.00	47.15	1	465	0.21%
2021/07/07	0	0.00	2	47.10	47.10	-2	472	-0.42%
2021/07/05	0	0.00	1	48.00	47.60	-1	491	-0.20%
2021/07/01	3	46.05	1	46.30	45.80	2	518	0.39%
2021/06/29	1	46.10	0	0.00	46.20	1	538	0.19%
2021/06/23	0	0.00	1	46.65	46.70	-1	559	-0.18%
2021/06/17	0	0.00	1	45.70	46.15	-1	572	-0.17%
2021/06/16	1	45.85	0	0.00	45.50	1	576	0.17%
2021/06/11	1	47.20	0	0.00	46.30	1	582	0.17%
2021/06/09	3	45.00	0	0.00	45.00	3	587	0.51%
2021/05/31	0	0.00	5	45.12	44.75	-5	605	-0.83%
2021/05/26	1	44.50	0	0.00	45.05	1	610	0.16%
2021/05/25	1	45.30	0	0.00	44.90	1	611	0.16%
2021/05/19	2	42.45	0	0.00	43.30	2	626	0.32%
2021/05/17	6	38.67	0	0.00	38.50	6	624	0.96%
2021/05/14	0	0.00	1	43.50	42.75	-1	607	-0.16%
2021/05/13	0	0.00	3	42.55	42.65	-3	608	-0.49%
2021/05/12	10	42.81	1	45.73	42.65	9	604	1.49%
2021/05/11	6	47.84	0	0.00	47.20	6	593	1.01%
2021/05/07	5	49.25	0	0.00	49.45	5	612	0.82%
2021/05/05	0	0.00	1	48.85	48.60	-1	632	-0.16%
2021/05/04	7	48.78	9	50.02	48.85	-2	641	-0.31%
2021/05/03	3	52.13	0	0.00	51.60	3	644	0.47%
2021/04/29	0	0.00	8	53.14	53.00	-8	735	-1.09%
2021/04/26	5	53.70	0	0.00	53.50	5	764	0.65%
2021/04/23	1	54.10	2	53.80	53.60	-1	768	-0.13%
2021/04/22	2	54.00	3	54.80	53.30	-1	785	-0.13%
2021/04/21	7	55.39	0	0.00	54.60	7	803	0.87%
2021/04/20	3	57.00	0	0.00	56.30	3	839	0.36%
2021/04/19	10	57.55	5	58.04	57.60	5	835	0.60%
2021/04/16	8	55.64	2	56.75	56.80	6	798	0.75%
2021/04/15	1	52.50	0	0.00	52.70	1	796	0.13%
2021/04/14	1	52.80	0	0.00	51.80	1	811	0.12%
2021/04/13	0	0.00	0.2	52.70	52.60	-0.2	832	-0.03%
2021/04/12	2	53.85	0	0.00	53.20	2	845	0.24%
2021/04/09	1	54.80	0	0.00	54.30	1	869	0.12%
2021/04/07	4	56.10	0	0.00	55.90	4	849	0.47%
2021/04/06	5	55.20	0	0.00	55.20	5	855	0.58%
2021/04/01	0	0.00	4	56.53	56.60	-4	846	-0.47%
2021/03/31	0	0.00	3	55.50	55.60	-3	839	-0.36%
2021/03/30	0	0.00	3	55.70	55.70	-3	835	-0.36%
2021/03/29	0	0.00	2	54.70	54.70	-2	825	-0.24%
2021/03/26	0	0.00	1	54.20	54.10	-1	823	-0.12%
2021/03/25	1	54.10	0	0.00	53.90	1	828	0.12%
2021/03/23	1	53.60	5	53.60	53.50	-4	837	-0.48%
2021/03/17	2	53.70	0	0.00	53.40	2	837	0.24%
2021/03/10	1	52.40	0	0.00	52.70	1	841	0.12%
2021/03/09	0	0.00	1	51.90	52.40	-1	845	-0.12%
2021/02/19	5	54.08	0	0.00	54.00	5	924	0.54%
2021/02/18	0	0.00	8	52.00	54.30	-8	926	-0.86%
2021/02/17	2	52.30	0	0.00	52.40	2	921	0.22%
2021/02/05	0	0.00	2	52.00	51.80	-2	928	-0.22%
2021/02/04	1	52.30	0	0.00	52.00	1	941	0.11%
2021/02/03	2	52.50	0	0.00	52.30	2	950	0.21%
2021/01/29	6	55.78	0	0.00	55.70	6	969	0.62%
2021/01/28	0	0.00	5	59.80	58.20	-5	957	-0.52%
2021/01/25	5	60.00	5	59.30	58.70	0	940	0.00%
2021/01/22	22	59.47	14	60.51	59.90	8	920	0.87%
2021/01/21	1	54.10	4	55.85	56.30	-3	825	-0.36%
2021/01/20	2	52.85	0	0.00	53.50	2	806	0.25%
2021/01/19	1	54.40	0	0.00	54.60	1	796	0.13%
2021/01/15	5	56.70	0	0.00	56.50	5	781	0.64%
2021/01/14	1	61.50	1	59.30	59.00	0	764	0.00%
2021/01/13	5	61.00	30	60.74	60.00	-25	737	-3.39%
2021/01/12	1	57.50	0	0.00	57.10	1	686	0.15%
2021/01/11	0	0.00	1	59.50	59.40	-1	687	-0.15%
2021/01/08	0	0.00	11	60.00	59.30	-11	679	-1.62%
2021/01/07	0	0.00	3	58.00	58.40	-3	645	-0.46%
2021/01/06	0	0.00	3	58.57	57.10	-3	637	-0.47%
2021/01/05	3	56.70	1	56.40	57.80	2	619	0.32%
2021/01/04	1	57.00	2.3	56.60	57.20	-1.3	612	-0.22%
2020/12/31	0	0.00	0.1	54.83	55.00	-0.1	583	-0.02%
2020/12/30	1.4	53.93	0	0.00	53.90	1.4	573	0.25%
2020/12/29	1	53.70	0	0.00	53.70	1	572	0.17%
2020/12/25	0	0.00	13	52.30	52.70	-13	561	-2.31%
2020/12/24	0	0.00	1	52.70	52.70	-1	563	-0.18%
2020/12/22	1	51.20	0	0.00	50.50	1	604	0.17%
2020/12/21	1	51.90	0	0.00	51.90	1	611	0.16%
2020/12/18	1	52.90	0	0.00	53.40	1	610	0.16%
2020/12/17	0	0.00	1	53.10	52.30	-1	607	-0.16%
2020/12/16	1	53.40	0	0.00	52.70	1	611	0.16%
2020/12/15	0	0.00	1	51.00	51.00	-1	607	-0.16%
2020/12/11	2	50.85	3	51.83	51.30	-1	611	-0.16%
2020/12/10	1	52.20	2	52.15	52.50	-1	616	-0.16%
2020/12/07	1	55.00	0	0.00	54.10	1	628	0.16%
2020/12/04	1	56.10	0	0.00	55.90	1	628	0.16%
2020/12/03	0	0.00	2	55.90	55.30	-2	629	-0.32%
2020/12/02	8	56.53	3	56.67	56.50	5	632	0.79%
2020/12/01	2	54.00	0	0.00	55.50	2	625	0.32%
2020/11/30	4	55.05	4	55.35	54.30	0	644	0.00%
2020/11/27	1	55.30	0	0.00	55.20	1	648	0.15%
2020/11/26	3	55.53	0	0.00	55.30	3	656	0.46%
2020/11/25	1	56.00	0	0.00	56.00	1	653	0.15%
2020/11/24	3	56.60	0	0.00	56.00	3	648	0.46%
2020/11/20	1	54.60	0	0.00	54.70	1	665	0.15%
2020/11/19	0	0.00	1	55.60	55.00	-1	672	-0.15%
2020/11/18	4	55.48	1	56.30	55.00	3	677	0.44%
2020/11/13	2	54.25	0	0.00	55.00	2	741	0.27%
2020/11/10	2	52.95	0	0.00	53.10	2	742	0.27%
2020/11/09	9	53.01	5	53.34	53.70	4	738	0.54%
2020/11/06	3	50.20	3	49.95	49.95	0	723	0.00%
2020/11/05	3	50.00	5	49.66	49.50	-2	743	-0.27%
2020/11/04	5	49.56	3	49.90	49.90	2	796	0.25%
2020/10/29	1	46.65	2	47.65	47.70	-1	846	-0.12%
2020/10/28	1	48.50	0	0.00	48.50	1	862	0.12%
2020/10/27	2	49.18	1	49.35	49.00	1	874	0.11%
2020/10/21	2	50.40	0	0.00	50.30	2	968	0.21%
2020/10/19	0	0.00	1	50.20	50.80	-1	1,051	-0.10%
2020/10/15	1	49.35	0	0.00	49.45	1	1,158	0.09%
2020/10/14	0	0.00	1	49.15	50.20	-1	1,211	-0.08%
2020/10/12	1	50.20	3	50.07	50.00	-2	1,630	-0.12%
2020/09/28	1	53.70	6	52.33	53.80	-5	1,884	-0.27%
2020/09/25	9	50.64	4	51.08	50.20	5	1,895	0.26%
2020/09/24	3	53.53	3	55.13	53.40	0	1,909	0.00%
2020/09/23	11	56.59	17	56.49	56.00	-6	2,060	-0.29%
2020/09/22	17	56.98	17	57.06	56.80	0	2,180	0.00%
2020/09/18	1	58.40	1	58.60	58.90	0	2,183	0.00%
2020/09/16	0	0.00	1	57.80	58.20	-1	2,204	-0.05%
2020/09/15	1	59.10	1	59.10	58.20	0	2,214	0.00%
2020/09/14	0	0.00	2	58.20	58.40	-2	2,233	-0.09%
2020/09/11	6	56.67	0.3	56.50	56.50	5.7	2,250	0.25%
2020/09/09	0	0.00	3	55.50	56.30	-3	2,320	-0.13%
2020/09/07	1	57.00	0	0.00	56.80	1	2,391	0.04%
2020/09/04	2	57.70	1	57.50	57.40	1	2,448	0.04%
2020/09/03	9	59.69	9	59.70	59.10	0	2,529	0.00%
2020/09/01	0	0.00	1	59.00	59.00	-1	2,645	-0.04%
2020/08/31	0	0.00	1	59.30	59.40	-1	2,661	-0.04%
2020/08/28	0	0.00	1	58.60	58.60	-1	2,739	-0.04%
2020/08/26	0	0.00	2	58.20	58.70	-2	2,797	-0.07%
2020/08/25	0	0.00	1	56.50	56.40	-1	2,804	-0.04%
2020/08/24	1	56.60	0	0.00	56.30	1	2,840	0.04%
2020/08/21	19	56.54	0	0.00	56.40	19	2,867	0.66%
2020/08/20	16	56.25	3	56.77	56.20	13	2,942	0.44%
2020/08/18	1	62.20	3	61.97	61.60	-2	2,990	-0.07%
2020/08/17	1	61.60	0	0.00	61.60	1	3,060	0.03%
2020/08/14	6	61.18	5	60.38	62.20	1	3,187	0.03%
2020/08/13	1	61.80	0	0.00	61.50	1	3,364	0.03%
2020/08/12	7	61.23	0	0.00	61.20	7	3,500	0.20%
2020/08/11	4	62.48	4	62.93	61.90	0	3,533	0.00%
2020/08/10	35	63.53	6	64.43	63.10	29	3,551	0.82%
2020/08/07	6	66.67	0	0.00	66.70	6	3,547	0.17%
2020/08/06	4	68.13	2	68.10	67.80	2	3,630	0.06%
2020/08/05	2	68.65	8	69.30	69.30	-6	3,682	-0.16%
2020/08/04	4	67.78	2	68.05	67.50	2	3,705	0.05%
2020/08/03	2	67.90	1	67.20	67.10	1	3,754	0.03%
2020/07/31	7	66.53	2	66.20	66.20	5	3,784	0.13%
2020/07/30	1	68.00	0	0.00	66.80	1	3,795	0.03%
2020/07/29	5	66.16	2	66.80	67.40	3	3,866	0.08%
2020/07/28	3	67.07	0	0.00	66.40	3	3,863	0.08%
2020/07/27	0	0.00	1	68.70	69.50	-1	3,896	-0.03%
2020/07/24	6	69.57	0	0.00	68.80	6	3,905	0.15%
2020/07/23	7	72.16	1	73.50	71.80	6	3,912	0.15%
2020/07/22	4	72.28	2	72.80	71.70	2	3,936	0.05%
2020/07/21	7	69.77	4	71.20	70.00	3	3,892	0.08%
2020/07/20	1	69.10	1	71.30	69.10	0	3,870	0.00%
2020/07/17	11	71.55	0	0.00	69.50	11	3,862	0.28%
2020/07/16	3	73.83	26	74.96	75.30	-23	3,786	-0.61%
2020/07/15	11	69.95	12	70.27	68.50	-1	3,581	-0.03%
2020/07/14	1	68.00	0	0.00	68.50	1	3,541	0.03%
2020/07/13	6	69.17	5	69.46	69.30	1	3,568	0.03%
2020/07/10	3	66.77	5	69.40	68.10	-2	3,601	-0.06%
2020/07/09	3	67.70	2	67.00	67.80	1	3,601	0.03%
2020/07/08	2	69.80	0	0.00	68.90	2	3,616	0.06%
2020/07/07	1	68.20	9	69.68	68.80	-8	3,634	-0.22%
2020/07/06	3	68.90	4	68.53	70.10	-1	3,701	-0.03%
2020/07/03	9	68.20	11	68.84	68.60	-2	3,739	-0.05%
2020/07/02	21	70.44	18	71.42	70.60	3	3,803	0.08%
2020/07/01	3	65.60	18	68.29	69.90	-15	3,767	-0.40%
2020/06/30	0	0.00	1	63.60	63.60	-1	3,707	-0.03%
2020/06/29	2	62.30	1	62.40	62.50	1	3,807	0.03%
2020/06/24	28	63.28	1	63.40	63.40	27	3,855	0.70%
2020/06/23	5	63.00	2	63.15	62.60	3	3,973	0.08%
2020/06/22	3	64.23	2	63.85	63.40	1	4,059	0.02%
2020/06/19	7	64.90	5	64.50	64.50	2	4,140	0.05%
2020/06/18	4	66.45	2	66.30	66.30	2	4,164	0.05%
2020/06/17	5	67.72	1	68.30	67.60	4	4,197	0.10%
2020/06/16	2	64.40	0	0.00	64.50	2	4,178	0.05%
2020/06/15	4	64.18	3	63.77	62.80	1	4,247	0.02%
2020/06/12	3	62.67	5	64.16	65.00	-2	4,313	-0.05%
2020/06/11	7	67.46	5	66.58	66.70	2	4,325	0.05%
2020/06/10	6	67.02	24	67.22	69.90	-18	4,380	-0.41%
2020/06/09	22.7	68.28	25	66.61	65.70	-2.3	4,398	-0.05%
2020/06/08	6	73.92	2	73.00	73.00	4	4,344	0.09%
2020/06/05	2	72.90	1	72.80	72.90	1	4,397	0.02%
2020/06/04	12	74.53	11	76.08	73.50	1	4,438	0.02%
2020/06/03	14	74.80	16	74.15	73.80	-2	4,378	-0.05%
2020/06/02	4	73.75	3	72.97	72.10	1	4,365	0.02%
2020/06/01	8	74.36	5	74.22	73.80	3	4,368	0.07%
2020/05/29	4	73.63	2	74.00	73.80	2	4,379	0.05%
2020/05/28	4	72.63	7	72.43	72.20	-3	4,392	-0.07%
2020/05/27	23	74.96	12.2	74.96	73.00	10.8	4,437	0.24%
2020/05/26	2	73.65	5	74.28	74.90	-3	4,450	-0.07%
2020/05/25	6	72.83	8	73.95	74.60	-2	4,551	-0.04%
2020/05/22	12	72.24	5	72.58	71.00	7	4,608	0.15%
2020/05/21	7	73.09	25	73.46	75.50	-18	4,741	-0.38%
2020/05/20	32	71.61	30	71.30	71.50	2	4,852	0.04%
2020/05/19	8	67.84	6	67.47	68.70	2	4,954	0.04%
2020/05/15	6	62.38	5	63.20	62.50	1	5,026	0.02%
2020/05/14	13	66.41	5	65.58	64.50	8	5,059	0.16%
2020/05/13	22	68.29	35	68.82	68.00	-13	5,074	-0.26%
2020/05/12	4	65.93	7	67.33	70.10	-3	5,061	-0.06%
2020/05/11	4	66.18	2	67.00	65.60	2	5,073	0.04%
2020/05/08	6	65.95	6	67.08	65.70	0	5,099	0.00%
2020/05/07	4	65.90	5	65.42	66.10	-1	5,126	-0.02%
2020/05/06	2	64.20	2	64.20	63.40	0	5,214	0.00%
2020/05/05	6	65.27	4	66.20	64.20	2	5,346	0.04%
2020/05/04	1	62.50	5	62.86	62.90	-4	5,361	-0.07%
2020/04/30	15	65.26	12	64.97	64.20	3	5,439	0.06%
2020/04/29	8	63.91	1	64.70	63.30	7	5,537	0.13%
2020/04/28	5	63.96	5	65.24	63.40	0	5,574	0.00%
2020/04/27	15	62.65	8	63.38	64.30	7	5,709	0.12%
2020/04/24	3	60.83	8	60.56	60.60	-5	5,701	-0.09%
2020/04/23	4	61.60	4	61.65	61.10	0	5,762	0.00%
2020/04/22	2	60.75	6	60.90	61.30	-4	5,806	-0.07%
2020/04/21	8	62.73	5	63.92	62.00	3	5,838	0.05%
2020/04/20	1	62.30	2	61.75	61.80	-1	5,917	-0.02%
2020/04/17	2	64.05	3	62.77	61.20	-1	5,949	-0.02%
2020/04/16	7	63.44	6	63.55	63.00	1	6,062	0.02%
2020/04/15	2	63.55	5.1	63.18	63.60	-3	6,290	-0.05%
2020/04/14	4	61.25	5.1	61.68	61.40	-1.1	6,422	-0.02%
2020/04/13	6	61.00	8	60.89	59.60	-2	6,433	-0.03%
2020/04/10	1	58.70	6	59.60	60.50	-5	6,439	-0.08%
2020/04/09	7	59.39	5	60.26	59.10	2	6,428	0.03%
2020/04/08	3	59.17	6	59.43	58.50	-3	6,326	-0.05%
2020/04/07	12.4	58.83	6	58.52	59.00	6.4	6,280	0.10%
2020/04/06	15	56.13	25	53.03	56.40	-10	6,211	-0.16%
2020/04/01	2	50.60	12	50.27	51.30	-10	6,123	-0.16%
2020/03/31	3	48.85	5	48.66	49.45	-2	6,107	-0.03%
2020/03/30	4	46.89	3	45.65	48.45	1	6,018	0.02%
2020/03/27	13	48.57	0	0.00	47.10	13	5,993	0.22%
2020/03/26	5	46.75	15	46.55	47.75	-10	5,868	-0.17%
2020/03/25	15	43.67	7	43.44	43.45	8	5,762	0.14%
2020/03/24	3.2	40.80	5	41.14	41.60	-1.8	5,666	-0.03%
2020/03/23	15	36.40	1	38.25	37.90	14	5,622	0.25%
2020/03/19	5	41.50	5	41.90	40.05	0	5,563	0.00%
2020/03/18	11	46.35	11	45.30	44.50	0	5,515	0.00%
2020/03/17	7	46.34	6	48.42	44.85	1	5,438	0.02%
2020/03/16	8	52.71	2	50.50	49.80	6	5,348	0.11%
2020/03/13	10	53.68	7	51.77	55.30	3	5,276	0.06%
2020/03/12	10	57.17	4	57.53	55.50	6	5,162	0.12%
2020/03/11	5	63.86	6	62.62	60.70	-1	5,051	-0.02%
2020/03/10	8	63.40	6	63.57	65.20	2	4,978	0.04%
2020/03/09	7	66.20	3	64.67	63.60	4	4,903	0.08%
2020/03/06	3	70.77	3	70.63	70.60	0	4,832	0.00%
2020/03/05	7	71.86	9	72.58	72.20	-2	4,809	-0.04%
2020/03/04	9	70.12	10	70.47	70.10	-1	4,768	-0.02%
2020/03/03	8	72.61	3	72.63	71.20	5	4,738	0.11%
2020/03/02	14	70.44	16	68.69	71.10	-2	4,693	-0.04%
2020/02/27	8	72.13	5	72.60	70.20	3	4,637	0.06%
2020/02/26	12	74.64	13	75.03	73.70	-1	4,569	-0.02%
2020/02/25	21	79.24	11	78.52	77.60	10	4,464	0.22%
2020/02/24	21	78.90	27	79.04	78.00	-6	4,310	-0.14%
2020/02/21	22	85.35	23	84.55	82.60	-1	4,194	-0.02%
2020/02/20	26	82.65	24	83.48	85.00	2	3,978	0.05%
2020/02/19	16	79.31	15	79.70	79.00	1	3,731	0.03%
2020/02/18	14	76.34	11	76.30	74.60	3	3,429	0.09%
2020/02/17	2	72.50	0	0.00	72.10	2	3,200	0.06%
2020/02/14	12	71.11	13	71.80	73.20	-1	3,157	-0.03%
2020/02/13	6	73.70	11	72.32	71.20	-5	3,082	-0.16%
2020/02/12	7	72.96	7	73.07	73.70	0	3,017	0.00%
2020/02/11	13	72.38	5	72.62	72.20	8	2,930	0.27%
2020/02/10	5	70.92	7	71.07	71.50	-2	2,839	-0.07%
2020/02/07	7	74.76	8	73.68	72.30	-1	2,770	-0.04%
2020/02/06	15	75.75	12	76.32	76.00	3	2,679	0.11%
2020/02/05	5	74.96	2	73.40	74.50	3	2,541	0.12%
2020/02/04	5	72.76	4	73.53	71.70	1	2,382	0.04%
2020/02/03	7	69.13	9	68.69	68.90	-2	2,271	-0.09%
2020/01/31	21	70.56	4	73.98	72.60	17	2,169	0.78%
2020/01/30	4	80.28	3	77.40	77.40	1	2,006	0.05%
2020/01/20	11	83.29	19	83.81	86.00	-8	1,936	-0.41%
2020/01/17	2	77.70	5	78.18	79.00	-3	1,749	-0.17%
2020/01/16	2	79.35	7	79.51	78.90	-5	1,688	-0.30%
2020/01/15	10	79.42	10	79.84	79.90	0	1,601	0.00%
2020/01/14	12	77.36	6	78.12	79.10	6	1,518	0.40%
2020/01/13	14	75.81	35	76.40	78.00	-21	1,434	-1.46%
2020/01/10	9	71.24	19	70.93	71.90	-10	1,230	-0.81%
2020/01/09	13	69.95	26	70.90	71.20	-13	1,164	-1.12%
2020/01/08	19	67.77	35.2	68.84	70.90	-16.2	1,002	-1.61%
2020/01/07	8	61.95	50	63.36	64.50	-42	730	-5.75%
2020/01/06	6	59.02	20	58.47	59.90	-14	540	-2.59%
2020/01/03	27	56.93	3	57.63	58.00	24	484	4.96%
2020/01/02	2	56.15	7	55.86	56.30	-5	428	-1.17%
2019/12/27	5	54.08	5	54.64	53.70	0	357	0.00%
2019/12/26	0	0.00	1	53.00	52.40	-1	315	-0.32%
2019/12/25	0	0.00	3	53.20	54.50	-3	277	-1.08%
2019/12/23	0	0.00	10	49.20	49.30	-10	211	-4.73%
2019/12/20	0	0.00	5	46.70	46.35	-5	177	-2.82%
2019/12/18	4	46.40	0	0.00	46.40	4	173	2.30%
2019/12/12	0	0.00	1	45.70	45.70	-1	156	-0.64%
2019/12/09	2	45.50	1	46.10	45.05	1	140	0.71%
2019/12/06	1	44.55	0	0.00	44.55	1	138	0.72%
2019/12/05	1	44.40	0	0.00	44.40	1	136	0.73%
2019/11/25	1	44.30	1	44.75	45.05	0	121	0.00%
2019/11/21	0	0.00	7	42.88	43.00	-7	100	-7.00%
2019/11/20	0	0.00	10	41.55	42.35	-10	94	-10.63%
2019/11/19	0	0.00	5	41.10	41.10	-5	85	-5.83%
2019/11/08	0	0.00	8	40.60	40.60	-8	94	-8.48%
2019/10/24	1	40.00	1	40.00	40.00	0	105	0.00%
2019/10/14	5	40.00	0	0.00	39.95	5	105	4.72%
2019/10/09	4	39.75	0	0.00	39.80	4	105	3.78%
2019/09/27	1	42.00	0	0.00	42.00	1	110	0.90%
2019/09/16	0	0.00	10	41.45	41.30	-10	115	-8.69%
2019/09/11	0	0.00	1	42.05	42.25	-1	117	-0.85%
2019/09/10	11	42.61	0	0.00	42.25	11	116	9.42%
2019/09/04	0	0.00	0.2	41.25	41.25	-0.2	125	-0.12%
2019/09/03	0	0.00	2	41.30	40.80	-2	125	-1.59%
2019/07/05	0	0.00	1	45.25	45.10	-1	105	-0.95%
2019/07/04	0	0.00	2	44.48	44.80	-2	107	-1.86%
2019/07/02	0	0.00	1	44.25	44.20	-1	113	-0.88%
2019/07/01	1	43.95	0	0.00	44.20	1	115	0.87%
2019/06/27	1	43.85	0	0.00	43.85	1	120	0.83%
2019/06/26	1	43.80	0	0.00	43.85	1	121	0.82%
2019/06/25	1	44.60	0	0.00	44.15	1	121	0.82%
2019/06/14	1	44.95	1	44.85	44.80	0	125	0.00%
2019/06/05	1	42.50	0	0.00	42.70	1	141	0.70%
2019/06/03	1	43.25	0	0.00	43.40	1	150	0.66%
2019/05/02	1	44.30	0	0.00	44.40	1	219	0.46%
2019/04/08	0	0.00	4	47.89	47.50	-4	200	-2.00%
2019/04/03	0	0.00	2	47.05	47.45	-2	192	-1.04%
2019/04/02	2	46.75	1	47.00	47.00	1	191	0.52%
2019/04/01	0	0.00	2	46.85	47.00	-2	190	-1.05%
2019/03/28	0	0.00	1	45.35	45.15	-1	183	-0.54%
2019/03/20	0	0.00	5	46.84	46.65	-5	177	-2.81%
2019/03/19	0	0.00	5	46.30	46.80	-5	176	-2.83%
2019/03/15	0	0.00	1	47.90	47.90	-1	170	-0.59%
2019/03/13	0	0.00	1	47.95	48.50	-1	165	-0.60%
2019/03/11	0	0.00	1	47.35	47.80	-1	156	-0.64%
2019/03/07	0	0.00	1	46.50	46.10	-1	147	-0.68%
2019/03/06	0	0.00	1	47.00	46.95	-1	143	-0.69%
2019/03/05	0	0.00	1	46.15	46.15	-1	142	-0.70%
2019/02/22	0	0.00	2	43.73	43.75	-2	120	-1.66%
2019/02/20	0	0.00	3	43.15	43.10	-3	112	-2.66%
2019/02/19	0	0.00	1	42.15	41.85	-1	105	-0.95%
2019/02/18	1	41.80	5	42.09	42.30	-4	102	-3.89%
2019/02/15	0	0.00	1	40.90	40.65	-1	94	-1.05%
2019/02/14	0	0.00	5	41.61	40.90	-5	91	-5.48%
2019/02/13	0	0.00	1	39.25	40.50	-1	79	-1.25%
2019/02/12	0	0.00	2	37.45	37.90	-2	72	-2.75%
2019/02/11	0	0.00	2	37.50	37.45	-2	72	-2.76%
2019/01/09	1	35.85	0	0.00	35.85	1	92	1.08%
2019/01/07	2	36.58	0	0.00	36.25	2	94	2.11%
2018/12/06	0	0.00	3	37.20	37.25	-3	166	-1.81%
2018/11/28	1	38.00	0	0.00	38.00	1	202	0.49%
2018/11/02	1	36.00	0	0.00	36.05	1	310	0.32%
2018/11/01	1	36.05	0	0.00	35.80	1	314	0.32%
2018/10/29	2	33.60	0	0.00	34.20	2	321	0.62%
2018/10/26	1	35.30	2	35.55	34.50	-1	325	-0.31%
2018/10/18	2	37.10	0	0.00	37.30	2	418	0.48%
2018/10/09	5	40.31	1	40.35	40.05	4	432	0.93%
2018/10/05	4	43.66	1	44.00	42.80	3	429	0.70%
2018/10/04	2	45.25	0	0.00	44.90	2	436	0.46%
2018/10/03	1	46.20	2	46.83	45.85	-1	441	-0.23%
2018/09/28	1	48.00	5	47.60	47.60	-4	460	-0.87%
2018/09/26	1	49.00	0	0.00	49.00	1	468	0.21%
2018/09/25	1	48.90	0	0.00	48.70	1	484	0.21%
2018/09/21	5	48.33	0	0.00	48.30	5	521	0.96%
2018/09/17	5	48.43	0	0.00	48.70	5	607	0.82%
2018/09/12	5	48.78	0	0.00	48.10	5	636	0.79%
2018/09/11	0	0.00	2	49.50	48.65	-2	637	-0.31%
2018/09/10	6	50.20	6	50.20	50.60	0	630	0.00%
2018/09/07	0	0.00	2	50.30	50.10	-2	627	-0.32%
2018/08/31	0	0.00	1	52.70	52.80	-1	636	-0.16%
2018/08/28	3	50.10	0	0.00	50.50	3	623	0.48%
2018/08/24	0	0.00	2	49.05	48.90	-2	625	-0.32%
2018/08/23	0	0.00	7	48.94	49.00	-7	625	-1.12%
2018/08/22	2	49.70	0	0.00	49.40	2	627	0.32%
2018/08/21	2	49.45	0	0.00	49.25	2	640	0.31%
2018/08/16	0	0.00	1	48.30	49.40	-1	636	-0.16%
2018/08/13	4	48.93	0	0.00	48.90	4	626	0.64%
2018/08/07	0	0.00	2	50.60	50.30	-2	596	-0.34%
2018/08/06	0	0.00	2	49.43	49.85	-2	591	-0.34%
2018/08/03	1	49.30	0	0.00	49.15	1	592	0.17%
2018/07/31	0	0.00	3	51.03	51.60	-3	582	-0.51%
2018/07/30	0	0.00	1	51.50	51.00	-1	578	-0.17%
2018/07/27	2	53.40	2	52.90	52.90	0	570	0.00%
2018/07/26	8	52.96	1	53.30	52.90	7	558	1.25%
2018/07/25	7	53.61	9	53.81	51.60	-2	517	-0.39%
2018/07/24	9	52.27	1	51.70	52.50	8	489	1.63%
2018/07/20	2	49.50	0	0.00	49.30	2	468	0.43%
2018/07/12	2	50.20	2	50.60	50.90	0	460	0.00%
2018/07/11	0	0.00	1	50.20	49.25	-1	461	-0.22%
2018/07/10	1	49.50	0	0.00	51.00	1	458	0.22%
2018/07/06	0	0.00	39	48.34	48.55	-39	499	-7.81%
2018/07/05	4	50.18	2	48.85	48.10	2	503	0.40%
2018/07/02	1	52.80	5	52.10	51.00	-4	484	-0.83%
2018/06/29	4	51.40	2	49.70	51.90	2	450	0.44%
2018/06/28	2	48.50	0	0.00	49.00	2	387	0.52%
2018/06/25	0	0.00	1	48.90	46.85	-1	369	-0.27%
2018/06/22	0	0.00	3	47.23	48.20	-3	362	-0.83%
2018/06/19	1	45.80	0	0.00	45.45	1	348	0.29%
2018/06/15	0	0.00	1	46.25	46.20	-1	347	-0.29%
2018/06/14	4	47.26	2	47.25	46.80	2	351	0.57%
2018/06/13	0	0.00	8	48.10	46.85	-8	347	-2.30%
2018/06/08	1	48.00	0	0.00	48.00	1	330	0.30%
2018/06/07	0	0.00	1	46.40	48.30	-1	321	-0.31%
2018/05/30	5	44.64	0	0.00	45.05	5	326	1.53%
2018/04/12	0	0.00	5	48.97	48.40	-5	634	-0.79%
2018/04/11	5	47.15	4	46.45	47.30	1	588	0.17%
2018/04/10	12	45.35	0	0.00	45.05	12	576	2.08%
2018/04/02	0	0.00	1	45.30	45.00	-1	568	-0.18%
2018/03/27	0	0.00	1	45.70	45.70	-1	562	-0.18%
2018/03/26	25	44.85	0	0.00	44.50	25	557	4.48%
2018/03/20	0	0.00	6	45.21	44.15	-6	568	-1.06%
2018/03/14	0	0.00	28	43.10	43.65	-28	558	-5.02%
2018/03/13	0	0.00	30	43.69	43.60	-30	556	-5.39%
2018/03/12	2	43.45	0	0.00	43.10	2	553	0.36%
2018/03/09	4	44.05	102	44.00	43.90	-98	549	-17.84%	大賣/
2018/03/08	1	45.50	45	45.59	45.30	-44	539	-8.15%
2018/03/07	0	0.00	1	44.20	44.15	-1	522	-0.19%
2018/03/06	0	0.00	6	43.12	43.10	-6	519	-1.15%
2018/03/01	0	0.00	6	43.73	43.70	-6	515	-1.16%
2018/02/27	5	43.78	0	0.00	43.55	5	513	0.97%
2018/02/26	7	43.75	16	44.26	44.00	-9	511	-1.76%
2018/02/23	2	43.90	0	0.00	43.65	2	508	0.39%
2018/02/21	2	42.00	3	42.58	42.70	-1	499	-0.20%
2018/02/12	2	41.05	0	0.00	41.35	2	490	0.41%
2018/02/07	6	39.45	0	0.00	39.65	6	479	1.25%
2018/02/05	1	40.75	0	0.00	41.30	1	473	0.21%
2018/01/31	1	42.20	0	0.00	42.50	1	470	0.21%
2018/01/30	11	43.60	0	0.00	43.15	11	467	2.35%
2018/01/29	5	44.10	0	0.00	44.15	5	461	1.08%
2018/01/25	1	44.70	11	44.73	44.40	-10	452	-2.21%
2018/01/24	6	43.96	0	0.00	43.85	6	445	1.35%
2018/01/23	0	0.00	1	44.80	44.50	-1	442	-0.23%
2018/01/22	2	43.20	0	0.00	43.50	2	419	0.48%
2018/01/19	2	44.05	0	0.00	43.85	2	416	0.48%
2018/01/18	4	45.10	2	45.80	45.15	2	403	0.50%
2018/01/17	8	45.81	43	45.78	45.10	-35	384	-9.10%
2018/01/16	3	45.80	2	46.70	45.95	1	353	0.28%
2018/01/15	18	45.41	9	46.18	45.90	9	313	2.87%
2018/01/12	26	41.76	0	0.00	43.45	26	245	10.59%
2018/01/10	2	38.30	0	0.00	38.20	2	201	0.99%
2018/01/08	6	39.59	1	39.20	39.50	5	200	2.49%