寶齡富錦 (1760)-永豐金-松山券商分點個股進出

台股 » 個股 » 寶齡富錦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶齡富錦

(1760)

可現股當沖

股價
96.8
漲跌
▼0.6
漲幅
-0.62%
成交量
207張
產業
上市生技醫療類股
407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

寶齡富錦 (1760)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	97.10	0	0.00	96.80	1	608	0.16%
2024/05/02	0	97.20	0	0.00	97.40	0	608	0.00%
2024/04/30	1	96.10	3	96.90	96.10	-2	608	-0.33%
2024/04/29	0	98.20	0	0.00	97.40	0	604	0.00%
2024/04/25	0.2	98.00	0	0.00	97.10	0.2	606	0.03%
2024/04/24	1	98.60	0	0.00	98.50	1	609	0.16%
2024/04/23	0	99.00	0	0.00	98.50	0	616	0.00%
2024/04/17	0	0.00	1	103.50	102.50	-1	599	-0.17%
2024/04/16	0.2	102.00	0	0.00	102.00	0.2	610	0.03%
2024/04/12	2	104.00	0	0.00	104.00	2	607	0.33%
2024/04/10	0.1	108.00	0	0.00	108.00	0.1	578	0.02%
2024/04/02	0.4	111.50	0	0.00	112.50	0.4	579	0.07%
2024/04/01	3	111.50	3	111.83	111.00	0	589	0.00%
2024/03/29	3	110.00	3	112.50	110.00	0	590	0.00%
2024/03/28	3	112.00	3	112.67	112.00	0	580	0.00%
2024/03/27	0	111.00	3	111.50	111.50	-3	544	-0.55%
2024/03/26	0	0.00	1	106.50	106.00	-1	506	-0.20%
2024/03/22	2	104.25	0	0.00	105.00	2	510	0.39%
2024/03/18	0	102.50	0	0.00	103.00	0	521	0.00%
2024/03/11	2	100.75	0	0.00	101.00	2	554	0.36%
2024/03/05	1	106.50	1	102.50	102.00	0	706	0.00%
2024/02/26	0	0.00	1	106.50	106.00	-1	1,053	-0.09%
2024/02/23	0	0.00	0	104.50	103.50	0	1,072	0.00%
2024/02/15	0	0.00	3	103.50	104.00	-3	1,131	-0.27%
2024/01/31	0	0.00	1	103.50	103.50	-1	1,242	-0.08%
2024/01/30	0	0.00	0.1	104.00	104.00	-0.1	1,280	-0.01%
2024/01/19	0	0.00	1	103.00	103.00	-1	1,680	-0.06%
2024/01/11	0	0.00	0	106.00	105.50	0	1,733	0.00%
2024/01/10	1	104.00	0	0.00	105.00	1	1,761	0.06%
2024/01/08	0	0.00	0.7	113.00	111.00	-0.7	1,751	-0.04%
2023/12/21	1	113.50	1	113.50	111.50	0	1,669	0.00%
2023/12/14	0	0.00	1	112.00	111.50	-1	1,640	-0.06%
2023/12/07	2	111.75	0	0.00	111.50	2	1,652	0.12%
2023/12/06	4	114.50	0	0.00	113.50	4	1,652	0.24%
2023/12/05	16	117.25	13	115.00	114.00	3	1,642	0.18%
2023/12/04	2.3	119.31	4.4	119.59	119.00	-2.1	1,611	-0.13%
2023/12/01	4	118.87	3	120.83	117.00	1	1,571	0.07%
2023/11/30	0.2	117.01	2	119.50	116.00	-1.8	1,494	-0.12%
2023/11/29	1	116.50	2	116.75	116.50	-1	1,472	-0.07%
2023/11/28	16.5	117.73	12	120.46	117.50	4.5	1,444	0.31%
2023/11/27	5	121.90	8	120.37	122.50	-3	1,305	-0.23%
2023/11/24	1	112.00	0.1	112.00	111.50	0.9	1,168	0.08%
2023/11/20	11	112.45	0	0.00	112.00	11	1,139	0.97%
2023/11/16	0	0.00	1	113.50	110.50	-1	1,141	-0.09%
2023/11/13	1	111.50	0	0.00	110.50	1	1,179	0.08%
2023/11/10	2	113.00	2.3	112.13	113.50	-0.3	1,171	-0.03%
2023/11/06	0	110.00	0	0.00	110.50	0	1,098	0.00%
2023/11/03	3	109.83	3	108.50	108.50	0	1,097	0.00%
2023/11/02	0	0.00	3	112.50	112.50	-3	1,065	-0.28%
2023/11/01	8	115.63	7	114.00	114.00	1	1,041	0.10%
2023/10/31	3	113.00	2	111.75	113.00	1	953	0.10%
2023/10/30	6	112.92	5	113.80	110.00	1	916	0.11%
2023/10/27	2	110.75	2.1	106.94	111.00	-0.1	822	-0.02%
2023/10/26	1	101.00	1	105.50	101.00	0	770	0.00%
2023/10/25	2	103.25	4	102.75	103.50	-2	786	-0.25%
2023/10/24	0	0.00	1	98.70	99.90	-1	843	-0.12%
2023/10/23	0	99.70	0.1	98.30	97.10	-0.1	870	-0.01%
2023/10/20	2	97.80	0	0.00	96.60	2	878	0.23%
2023/10/19	2	98.40	2	98.30	99.40	0	886	0.00%
2023/10/18	4	92.55	3	93.20	96.40	1	897	0.11%
2023/10/06	2	104.00	2	102.50	102.50	0	937	0.00%
2023/10/05	1	104.50	1	103.50	104.00	0	944	0.00%
2023/10/04	0.3	100.50	0	0.00	100.50	0.3	956	0.03%
2023/09/25	0	0.00	1	104.00	103.50	-1	1,240	-0.08%
2023/09/22	0.2	102.50	0	0.00	102.50	0.2	1,257	0.01%
2023/09/19	1	106.00	0	0.00	105.50	1	1,422	0.07%
2023/09/18	0	0.00	3	107.50	107.00	-3	1,448	-0.21%
2023/09/15	1	105.00	0	0.00	105.00	1	1,458	0.07%
2023/09/14	3	105.83	2	106.00	106.00	1	1,486	0.07%
2023/09/13	2	105.25	0	0.00	106.50	2	1,494	0.13%
2023/09/12	0	0.00	1	103.00	103.00	-1	1,491	-0.07%
2023/09/04	0	105.00	4	103.50	105.00	-4	1,555	-0.26%
2023/09/01	0	105.00	2	104.25	104.50	-2	1,574	-0.13%
2023/08/31	5	104.50	4	106.50	103.50	1	1,584	0.06%
2023/08/30	4	103.50	4	102.50	103.00	0	1,577	0.00%
2023/08/29	3	98.10	0	0.00	100.50	3	1,592	0.19%
2023/08/28	3	99.10	1	99.40	99.10	2	1,599	0.13%
2023/08/24	1.1	101.06	1	102.50	101.00	0.1	1,620	0.01%
2023/08/22	2.6	102.04	0	0.00	103.50	2.6	1,650	0.15%
2023/08/21	9.5	104.91	16	107.13	104.00	-6.5	1,656	-0.39%
2023/08/18	12.1	102.16	4	103.00	100.00	8.1	1,667	0.49%
2023/08/17	0	0.00	1	101.50	101.50	-1	1,764	-0.06%
2023/08/15	0.3	102.00	0	0.00	101.00	0.3	1,820	0.01%
2023/08/14	5	100.90	0	0.00	100.00	5	1,861	0.27%
2023/08/10	4	103.00	0	0.00	103.50	4	1,954	0.20%
2023/08/08	0.3	106.50	4	106.00	106.00	-3.8	2,050	-0.18%
2023/08/07	2	106.75	0	0.00	109.00	2	2,150	0.09%
2023/08/04	3.3	108.54	0	0.00	108.50	3.3	2,171	0.15%
2023/08/02	5	109.20	0	113.00	108.00	5	2,182	0.23%
2023/08/01	1	111.59	1	113.50	111.50	0	2,195	0.00%
2023/07/31	1.3	111.80	0	0.00	112.50	1.3	2,211	0.06%
2023/07/28	1	111.50	0	0.00	111.50	1	2,277	0.04%
2023/07/27	1	111.00	1	114.00	113.50	0	2,271	0.00%
2023/07/26	3	121.00	0	0.00	116.00	3	2,240	0.13%
2023/07/24	0	0.00	1	126.50	126.00	-1	2,228	-0.04%
2023/07/21	5	129.50	6.2	131.84	127.50	-1.2	2,247	-0.05%
2023/07/19	4	128.13	3	128.16	128.00	1	2,346	0.04%
2023/07/18	2.3	128.50	1	131.00	125.50	1.3	2,570	0.05%
2023/07/17	2	131.50	0	0.00	132.00	2	2,982	0.07%
2023/07/14	1	128.51	0	0.00	129.00	1	3,196	0.03%
2023/07/13	4	129.88	0	0.00	128.00	4	3,218	0.12%
2023/07/12	2	131.75	1	132.50	131.00	1	3,240	0.03%
2023/07/10	1	134.50	0	0.00	134.50	1	3,320	0.03%
2023/07/07	3	136.33	0	0.00	134.50	3	3,354	0.09%
2023/07/06	5	142.40	16	143.50	138.00	-11	3,383	-0.33%
2023/07/05	12	141.08	0	0.00	139.00	12	3,386	0.35%
2023/07/04	4	141.63	4	139.00	139.00	0	3,530	0.00%
2023/06/30	0	135.00	0	0.00	134.00	0	3,694	0.00%
2023/06/28	0.2	138.49	2	135.50	135.00	-1.8	3,912	-0.05%
2023/06/27	3	137.33	2	139.51	136.50	1	3,970	0.02%
2023/06/26	3	134.49	2	137.00	135.00	1	3,953	0.03%
2023/06/21	2.1	130.00	0	0.00	130.50	2.1	3,951	0.05%
2023/06/20	1.3	134.71	0	0.00	132.00	1.3	3,943	0.03%
2023/06/19	0.1	139.45	0	0.00	137.50	0.1	3,948	0.00%
2023/06/16	0	0.00	1.1	141.00	139.50	-1.1	3,958	-0.03%
2023/06/15	2	140.00	0	0.00	140.50	2	3,984	0.05%
2023/06/14	2.2	138.80	0	0.00	138.00	2.2	4,029	0.05%
2023/06/12	1.2	139.83	0	0.00	139.00	1.2	4,085	0.03%
2023/06/09	2	142.50	2	142.50	143.00	0	4,111	0.00%
2023/06/08	1	144.00	0	0.00	143.00	1	4,138	0.02%
2023/06/07	0	147.50	4	146.25	147.00	-4	4,230	-0.09%
2023/06/06	1.1	142.68	0	0.00	143.50	1.1	4,269	0.03%
2023/06/05	0	0.00	1	145.00	143.50	-1	4,393	-0.02%
2023/06/02	1.1	145.95	0	0.00	144.00	1.1	4,525	0.02%
2023/06/01	2	147.50	0	0.00	146.00	2	4,763	0.04%
2023/05/26	14	149.21	15	150.10	148.50	-1	4,888	-0.02%
2023/05/25	1	149.50	0	0.00	149.00	1	4,896	0.02%
2023/05/24	4	150.63	0	0.00	151.00	4	4,929	0.08%
2023/05/23	11	152.69	14	154.61	156.00	-3	4,900	-0.06%
2023/05/22	1	145.00	8	145.88	145.00	-7	4,855	-0.14%
2023/05/19	7	146.29	1	145.00	145.00	6	4,900	0.12%
2023/05/18	1	142.00	0	0.00	142.00	1	4,900	0.02%
2023/05/17	1	142.50	0	0.00	142.50	1	4,884	0.02%
2023/05/16	4.1	141.01	5	139.50	138.50	-1	4,848	-0.02%
2023/05/15	2	143.00	2	140.25	140.00	0	4,890	0.00%
2023/05/12	10	151.70	3	150.00	143.00	7	4,947	0.14%
2023/05/11	10	151.70	3	150.00	147.50	7	5,034	0.14%
2023/05/10	3	159.83	2	160.25	160.50	1	5,059	0.02%
2023/05/09	0	163.00	2	162.00	161.00	-2	5,195	-0.04%
2023/05/08	3.1	166.23	1	165.50	163.00	2.1	5,475	0.04%
2023/05/05	5	166.00	2	166.75	165.50	3	5,578	0.05%
2023/05/04	2	165.25	2	167.25	167.00	0	5,603	0.00%
2023/05/03	1	163.50	0	0.00	163.00	1	5,564	0.02%
2023/05/02	1	164.50	3	163.67	163.00	-2	5,592	-0.04%
2023/04/28	0	0.00	1	163.00	162.00	-1	5,617	-0.02%
2023/04/26	4	162.25	3	164.50	162.00	1	5,746	0.02%
2023/04/25	8	160.88	2	163.50	160.00	6	5,801	0.10%
2023/04/24	5.1	163.61	2	165.00	162.00	3.1	5,820	0.05%
2023/04/21	23	169.78	11	169.82	164.50	12	5,874	0.20%
2023/04/20	23	188.20	23.1	186.82	176.50	-0.1	5,748	0.00%
2023/04/19	21	177.50	32.1	183.96	189.00	-11.1	5,391	-0.21%
2023/04/18	3	172.00	5	173.20	172.00	-2	5,241	-0.04%
2023/04/17	4	170.75	0	0.00	170.50	4	5,331	0.08%
2023/04/14	2	173.75	0	0.00	173.50	2	5,423	0.04%
2023/04/13	14	176.00	15	175.13	176.00	-1	5,569	-0.02%
2023/04/12	2	174.00	3	175.50	175.50	-1	5,796	-0.02%
2023/04/11	13	174.08	11	173.91	174.00	2	6,176	0.03%
2023/04/10	9	176.44	7	177.57	176.50	2	6,337	0.03%
2023/04/07	0	0.00	3.1	179.08	178.50	-3.1	6,594	-0.05%
2023/04/06	2	169.50	8	173.38	174.50	-6	7,026	-0.09%
2023/03/31	3	164.50	0	0.00	165.00	3	7,373	0.04%
2023/03/30	8	170.25	4	173.75	170.50	4	7,486	0.05%
2023/03/29	5.1	172.92	13	172.77	174.50	-7.9	7,544	-0.10%
2023/03/28	3	168.67	1	166.50	166.00	2	7,606	0.03%
2023/03/27	7	167.86	19	170.16	170.50	-12	7,789	-0.15%
2023/03/24	1	164.00	1	164.50	166.00	0	8,022	0.00%
2023/03/23	1	161.50	0	0.00	161.50	1	8,248	0.01%
2023/03/22	2	164.00	2	167.25	162.00	0	8,623	0.00%
2023/03/20	1	161.00	1	162.50	163.50	0	9,139	0.00%
2023/03/17	1	161.03	0	0.00	161.50	1	9,327	0.01%
2023/03/16	6	161.00	1	162.00	160.00	5	9,484	0.05%
2023/03/15	2	166.00	1	167.00	165.00	1	9,816	0.01%
2023/03/14	5	164.50	5	162.50	162.50	0	10,364	0.00%
2023/03/13	2	165.00	3	163.67	163.50	-1	10,692	-0.01%
2023/03/10	7	165.93	12.7	165.82	165.50	-5.7	10,893	-0.05%
2023/03/09	9	172.83	1	171.50	171.50	8	10,985	0.07%
2023/03/08	8.7	175.77	3.2	176.49	172.00	5.6	11,095	0.05%
2023/03/07	4	175.13	3.1	178.49	172.00	0.9	11,221	0.01%
2023/03/06	13.3	176.02	33	176.24	176.00	-19.7	11,317	-0.17%
2023/03/03	1	171.00	6.5	171.23	172.00	-5.5	11,279	-0.05%
2023/03/02	7	165.50	4	164.25	165.50	3	11,478	0.03%
2023/02/24	4.1	161.01	1.4	162.20	161.00	2.6	12,217	0.02%
2023/02/23	3	162.50	8	164.25	165.00	-5	12,457	-0.04%
2023/02/22	16	160.69	12.1	160.34	160.50	3.9	13,154	0.03%
2023/02/21	2.1	164.26	0	0.00	164.50	2.1	13,581	0.02%
2023/02/20	6.4	165.24	4.2	166.88	163.50	2.2	13,788	0.02%
2023/02/17	8	167.94	0	0.00	166.50	8	13,804	0.06%
2023/02/16	2	168.00	2	169.50	169.50	0	13,846	0.00%
2023/02/15	1	171.00	1	171.50	167.50	0	14,045	0.00%
2023/02/14	2	168.25	0	0.00	169.50	2	14,150	0.01%
2023/02/13	3	170.00	2	174.25	169.00	1	14,159	0.01%
2023/02/10	8	174.06	0	0.00	170.50	8	14,203	0.06%
2023/02/09	5.5	179.30	5	180.80	178.00	0.5	14,268	0.00%
2023/02/08	3	179.83	2	178.75	179.50	1	14,313	0.01%
2023/02/07	5	177.50	4	179.50	176.00	1	14,281	0.01%
2023/02/06	16	177.84	19	179.29	176.50	-3	14,272	-0.02%
2023/02/03	7	175.93	10	175.05	173.50	-3	14,167	-0.02%
2023/02/02	0	0.00	1	170.00	170.50	-1	14,324	-0.01%
2023/02/01	0	0.00	2	168.00	168.50	-2	14,471	-0.01%
2023/01/31	3	166.83	1	167.50	169.00	2	14,584	0.01%
2023/01/17	1	163.00	1	163.00	165.00	0	14,822	0.00%
2023/01/16	0	0.00	4	161.75	164.00	-4	14,868	-0.03%
2023/01/13	8	160.69	5	162.50	160.50	3	14,966	0.02%
2023/01/12	18	162.47	27	160.96	161.00	-9	15,085	-0.06%
2023/01/11	14	165.14	4	164.00	163.50	10	15,126	0.07%
2023/01/10	26	168.50	21	167.14	166.00	5	15,246	0.03%
2023/01/09	16	173.69	16	173.06	172.50	0	15,444	0.00%
2023/01/06	12	171.50	13	170.81	171.50	-1	15,650	-0.01%
2023/01/05	13	173.42	27	172.93	170.50	-14	15,797	-0.09%
2023/01/04	19	172.05	12	175.79	170.00	7	15,918	0.04%
2023/01/03	2	177.75	0	0.00	175.50	2	16,052	0.01%
2022/12/30	168	178.95	167	177.03	179.00	1	16,167	0.01%	大買/大賣/
2022/12/29	41	178.78	44	177.75	176.50	-3	16,156	-0.02%
2022/12/28	16	174.13	16	174.41	174.00	0	16,346	0.00%
2022/12/27	23	175.63	9	174.28	173.00	14	16,394	0.09%
2022/12/26	342.1	181.46	337	186.91	180.00	5	16,202	0.03%	大買/大賣/
2022/12/23	40.1	185.25	42	187.14	190.00	-1.9	15,717	-0.01%
2022/12/22	50	173.57	54	171.01	175.00	-4	15,459	-0.03%
2022/12/21	12	173.00	11	171.82	170.00	1	15,352	0.01%
2022/12/20	7	172.86	7	177.07	170.00	0	15,422	0.00%
2022/12/19	93	181.10	94	178.26	181.50	-1	15,388	-0.01%
2022/12/16	151	179.63	157	180.59	179.50	-6	15,395	-0.04%	大買/大賣/
2022/12/15	134	180.77	131	176.13	181.00	3	15,431	0.02%	大買/大賣/
2022/12/14	12	168.12	8	172.69	178.50	4	15,347	0.03%
2022/12/13	21	174.33	20	178.95	170.00	1	15,071	0.01%
2022/12/12	21.1	176.52	24	174.81	173.50	-2.9	14,816	-0.02%
2022/12/09	12	171.96	14	176.86	180.00	-2	14,744	-0.01%
2022/12/08	14	171.00	15	170.03	169.00	-1	14,665	-0.01%
2022/12/07	30	180.30	21	177.48	175.00	9	14,777	0.06%
2022/12/06	257	180.99	263	182.82	180.00	-6	14,604	-0.04%	大買/大賣/
2022/12/05	26	178.66	25.1	179.72	181.50	0.9	14,391	0.01%
2022/12/02	11	170.64	13	170.47	168.00	-2	14,274	-0.01%
2022/12/01	16	167.53	6	167.92	168.00	10	14,314	0.07%
2022/11/30	1	163.00	63	162.56	165.00	-62	14,556	-0.43%
2022/11/29	7	165.21	4	161.13	163.00	3	14,672	0.02%
2022/11/28	4	169.75	4	169.13	167.50	0	14,856	0.00%
2022/11/25	87	164.74	88	167.96	164.50	-1	14,840	-0.01%
2022/11/24	22	170.36	20.2	169.35	170.00	1.8	15,103	0.01%
2022/11/23	286.2	169.80	296.7	171.35	172.50	-10.5	15,074	-0.07%	大買/大賣/
2022/11/22	192.7	165.43	184.1	165.11	165.00	8.7	14,781	0.06%	大買/大賣/
2022/11/21	10	175.30	51	175.17	177.00	-41	14,770	-0.28%
2022/11/18	277	172.88	281	164.35	174.00	-4	14,742	-0.03%	大買/大賣/
2022/11/17	124	159.51	37	157.46	161.00	87	14,449	0.60%	大買/
2022/11/16	97	146.38	102	143.18	146.50	-5	14,232	-0.04%	大賣/
2022/11/15	1	139.00	0	0.00	139.00	1	14,294	0.01%
2022/11/14	1	139.00	0	0.00	140.50	1	14,558	0.01%
2022/11/11	14	146.07	20	144.25	141.00	-6	14,973	-0.04%
2022/11/10	8	142.25	14	140.86	140.50	-6	15,484	-0.04%
2022/11/09	6	139.42	6	139.33	140.50	0	15,654	0.00%
2022/11/08	14	138.29	13	139.85	137.50	1	15,715	0.01%
2022/11/07	14	141.00	13	140.81	139.00	1	15,625	0.01%
2022/11/04	21	145.19	14	149.00	144.50	7	15,492	0.05%
2022/11/03	7	149.79	8	149.13	150.00	-1	15,334	-0.01%
2022/11/02	7	151.36	5	149.70	150.00	2	15,265	0.01%
2022/11/01	17	150.56	16	150.28	150.00	1	15,143	0.01%
2022/10/31	22	150.39	22	151.27	150.50	0	14,998	0.00%
2022/10/28	6	142.92	6	140.92	142.00	0	14,761	0.00%
2022/10/27	1	136.00	3	138.50	139.00	-2	14,641	-0.01%
2022/10/26	3	132.83	1	135.00	133.00	2	14,572	0.01%
2022/10/25	14	135.54	13	135.35	134.00	1	14,477	0.01%
2022/10/24	3	144.67	4	145.13	140.00	-1	14,341	-0.01%
2022/10/21	19	143.37	31	142.08	141.00	-12	14,304	-0.08%
2022/10/20	4	142.50	4	143.50	147.50	0	14,254	0.00%
2022/10/19	4	145.25	5	145.60	142.50	-1	14,206	-0.01%
2022/10/18	14	146.89	13	148.42	145.50	1	14,369	0.01%
2022/10/14	24	147.96	13	146.54	151.00	11	14,168	0.08%
2022/10/13	10	139.35	8	138.50	138.50	2	13,972	0.01%
2022/10/12	16	141.91	12	141.04	144.50	4	13,855	0.03%
2022/10/11	2	144.25	6	143.67	138.50	-4	13,688	-0.03%
2022/10/07	62.1	153.75	62	149.51	148.50	0.1	13,556	0.00%
2022/10/06	9	150.17	23	151.72	152.50	-14	13,360	-0.10%
2022/10/05	94	148.40	82	147.68	150.00	12	13,249	0.09%
2022/10/04	94	147.99	96	143.59	149.00	-2	12,823	-0.02%
2022/10/03	57	135.56	57	137.25	135.50	0	12,795	0.00%
2022/09/30	9	134.67	10	139.85	142.00	-1	12,800	-0.01%
2022/09/29	18	137.97	20	135.50	138.00	-2	12,980	-0.02%
2022/09/28	16	132.06	16	135.41	130.00	0	13,119	0.00%
2022/09/27	43	133.02	46	136.47	138.00	-3	13,225	-0.02%
2022/09/26	50	139.66	57	135.59	132.00	-7	13,221	-0.05%
2022/09/23	52	144.31	46	145.87	143.00	6	13,445	0.04%
2022/09/22	20	146.03	17	144.18	147.50	3	13,708	0.02%
2022/09/21	11	138.50	14.1	137.19	138.50	-3.1	13,994	-0.02%
2022/09/20	5.1	135.11	16	134.81	137.00	-11	14,052	-0.08%
2022/09/19	25	134.28	31	135.40	137.00	-6	14,042	-0.04%
2022/09/16	18	136.75	27	135.91	135.50	-9	14,088	-0.06%
2022/09/15	36	139.36	29	143.22	139.00	7	14,062	0.05%
2022/09/14	174	141.19	173	141.76	141.00	1	14,063	0.01%	大買/大賣/
2022/09/13	10	145.30	10	144.25	145.50	0	13,794	0.00%
2022/09/12	19	142.92	121	135.60	145.00	-102	13,616	-0.75%	大賣/鉅額交易
2022/09/08	5	132.60	5.1	134.10	139.00	-0.1	13,273	0.00%
2022/09/07	123.1	136.02	23	130.37	130.00	100.1	13,040	0.77%	大買/
2022/09/06	18	142.33	114	144.97	136.00	-96	12,788	-0.75%	大賣/
2022/09/05	14	159.21	11	155.36	151.00	3	12,414	0.02%
2022/09/02	12	157.79	29	162.81	162.00	-17	12,214	-0.14%
2022/09/01	20	152.08	24	156.08	150.00	-4	11,887	-0.03%
2022/08/31	25	156.96	27	156.96	154.50	-2	11,688	-0.02%
2022/08/30	185	151.99	85	151.31	152.00	100	11,214	0.89%	大買/
2022/08/29	1	150.00	3	149.17	149.00	-2	10,967	-0.02%
2022/08/26	112	152.11	105	155.58	151.50	7	10,806	0.06%	大買/大賣/
2022/08/25	20	151.35	22	150.34	155.50	-2	10,507	-0.02%
2022/08/24	26	149.04	26	147.29	149.00	0	10,277	0.00%
2022/08/23	88.1	144.81	176	143.95	145.50	-88	9,852	-0.89%	大賣/
2022/08/22	126	153.90	12	148.96	145.50	114	9,630	1.18%	大買/鉅額交易
2022/08/19	18	147.19	127.1	150.16	151.00	-109.1	9,376	-1.16%	大賣/鉅額交易
2022/08/18	262	148.53	155	151.77	149.00	107	9,098	1.18%	大買/大賣/鉅額交易
2022/08/17	91	140.70	92	139.35	141.00	-1	8,658	-0.01%
2022/08/16	41	133.07	45	130.07	137.50	-4	7,997	-0.05%
2022/08/15	0	0.00	2	119.75	125.00	-2	7,889	-0.03%
2022/08/11	3	116.17	7	115.00	114.00	-4	8,010	-0.05%
2022/08/10	2	112.00	2	114.50	115.50	0	8,097	0.00%
2022/08/09	8	114.75	1	114.00	113.50	7	8,098	0.09%
2022/08/08	2	113.50	0	0.00	114.00	2	8,179	0.02%
2022/08/05	0	0.00	1	112.00	113.00	-1	8,351	-0.01%
2022/08/04	0	0.00	4	108.00	108.50	-4	8,486	-0.05%
2022/08/03	31	109.74	32	111.06	109.50	-1	8,730	-0.01%
2022/08/02	22	114.02	23	113.61	112.50	-1	8,808	-0.01%
2022/08/01	27	116.19	25	118.16	115.50	2	8,752	0.02%
2022/07/29	4	121.75	3	121.83	122.00	1	8,727	0.01%
2022/07/28	8	123.50	9	122.39	122.50	-1	8,702	-0.01%
2022/07/27	7	121.14	23	120.54	120.00	-16	8,672	-0.18%
2022/07/26	52	124.49	56	125.70	124.00	-4	8,577	-0.05%
2022/07/25	118	127.78	120	124.50	128.00	-2	8,456	-0.02%	大買/大賣/
2022/07/22	38	121.08	13	121.85	123.50	25	8,241	0.30%
2022/07/21	6	115.25	3	116.67	117.00	3	8,080	0.04%
2022/07/20	3	115.83	2	115.25	117.00	1	8,079	0.01%
2022/07/19	11	112.27	11	112.50	112.50	0	8,076	0.00%
2022/07/18	1	112.50	3	112.50	114.50	-2	8,068	-0.02%
2022/07/15	35	110.79	36	113.33	110.50	-1	8,120	-0.01%
2022/07/14	2	115.00	12	113.33	116.50	-10	9,566	-0.10%
2022/07/13	4	115.88	5	115.80	115.00	-1	10,622	-0.01%
2022/07/12	60	109.99	56	115.28	110.00	4	10,635	0.04%
2022/07/11	10	115.10	10	112.85	116.00	0	11,328	0.00%
2022/07/08	10	119.35	3	121.17	118.00	7	11,480	0.06%
2022/07/07	3	117.33	15	117.67	120.50	-12	11,526	-0.10%
2022/07/06	182	120.31	174	124.35	120.00	8	11,819	0.07%	大買/大賣/
2022/07/05	8	121.06	10	120.70	121.00	-2	11,763	-0.02%
2022/07/04	6	117.08	14.1	115.43	120.00	-8.1	11,689	-0.07%
2022/07/01	24.1	119.34	14	117.89	122.00	10.1	11,715	0.09%
2022/06/30	7	124.71	6	121.67	120.00	1	11,472	0.01%
2022/06/29	16	123.38	17	124.62	124.50	-1	11,144	-0.01%
2022/06/28	5	114.00	6.9	115.24	117.50	-1.9	10,637	-0.02%
2022/06/27	0	0.00	15	104.60	107.00	-15	10,419	-0.14%
2022/06/24	20	109.28	3	109.33	109.50	17	10,335	0.16%
2022/06/23	5	104.10	4	105.63	106.00	1	10,286	0.01%
2022/06/22	4	99.85	4	100.58	96.70	0	10,219	0.00%
2022/06/21	0	0.00	5	94.30	94.30	-5	10,091	-0.05%
2022/06/15	1	92.50	2	92.25	92.50	-1	9,993	-0.01%
2022/06/14	5	92.00	5	92.08	91.40	0	9,996	0.00%
2022/06/13	6	97.60	8	95.96	94.10	-2	9,949	-0.02%
2022/06/10	1	104.00	2	105.75	101.50	-1	9,884	-0.01%
2022/06/08	1	106.00	1	104.50	103.50	0	9,776	0.00%
2022/06/07	2	103.00	3	103.33	104.00	-1	9,798	-0.01%
2022/06/06	1	103.50	0	0.00	103.00	1	9,837	0.01%
2022/06/01	1	107.00	2	107.50	106.50	-1	9,898	-0.01%
2022/05/31	0	0.00	1	106.00	106.00	-1	9,952	-0.01%
2022/05/30	23	104.28	23	106.13	106.50	0	10,056	0.00%
2022/05/27	12	102.67	13	103.94	104.00	-1	10,208	-0.01%
2022/05/26	3	106.00	4	102.50	100.50	-1	10,278	-0.01%
2022/05/25	0	0.00	1	103.00	103.50	-1	10,347	-0.01%
2022/05/24	2	103.50	2	103.00	102.00	0	10,482	0.00%
2022/05/23	5	105.90	5	104.80	108.00	0	10,910	0.00%
2022/05/20	1	103.00	0	0.00	102.50	1	10,912	0.01%
2022/05/19	5	108.20	3	104.33	102.00	2	10,910	0.02%
2022/05/18	1	108.50	0	0.00	107.50	1	10,867	0.01%
2022/05/17	1	107.00	0	0.00	106.50	1	10,797	0.01%
2022/05/16	0	105.50	0	0.00	109.00	0	10,837	0.00%
2022/05/13	0	0.00	2	105.75	105.50	-2	10,819	-0.02%
2022/05/12	6	107.00	1	107.00	104.00	5	10,728	0.05%
2022/05/11	78	113.42	100	112.11	111.50	-22	10,641	-0.21%
2022/05/10	14	119.61	5	119.30	116.50	9	10,442	0.09%
2022/05/09	10	127.50	9	126.56	129.00	1	10,303	0.01%
2022/05/06	2	124.50	1	127.00	125.50	1	10,295	0.01%
2022/05/05	1	125.00	0.1	126.00	123.50	0.9	10,279	0.01%
2022/05/04	9	124.67	13	123.54	122.50	-4	10,280	-0.04%
2022/05/03	20	139.60	10	136.90	134.50	10	10,368	0.10%
2022/04/29	18	138.75	9	140.22	139.50	9	10,462	0.09%
2022/04/28	18	146.39	25	145.64	136.50	-7	10,452	-0.07%
2022/04/27	1.1	138.23	14	142.71	151.00	-12.9	10,384	-0.12%
2022/04/26	12	133.88	3	136.33	137.50	9	10,332	0.09%
2022/04/25	17	148.29	30	147.83	142.00	-13	10,270	-0.13%
2022/04/22	26	148.35	16.5	149.11	148.00	9.5	10,240	0.09%
2022/04/21	8	154.56	8.6	153.34	153.00	-0.6	10,224	-0.01%
2022/04/20	192.1	163.45	203.5	165.01	162.00	-11.4	10,146	-0.11%	大買/大賣/
2022/04/19	159	148.08	158	147.98	160.00	1	8,620	0.01%	大買/大賣/
2022/04/18	43	146.10	42	147.51	149.50	1	7,584	0.01%
2022/04/15	158	130.68	156	131.36	136.00	2	7,514	0.03%	大買/大賣/
2022/04/14	10	119.75	12	120.58	124.00	-2	6,656	-0.03%
2022/04/13	6	112.58	4	113.12	113.00	2	6,280	0.03%
2022/04/12	35.1	115.87	106	118.73	116.00	-70.9	6,087	-1.17%	大賣/
2022/04/11	193	115.71	118	115.45	116.00	75	5,493	1.37%	大買/大賣/
2022/04/08	5	110.20	4	108.38	105.50	1	5,199	0.02%
2022/04/07	24	112.75	25	112.46	111.50	-1	5,075	-0.02%
2022/04/06	1	109.00	1	110.50	108.00	0	4,831	0.00%
2022/04/01	7	109.21	8	110.88	103.00	-1	4,682	-0.02%
2022/03/31	2	107.00	9	102.67	107.50	-7	4,464	-0.16%
2022/03/30	24	98.15	16	97.81	97.90	8	4,331	0.18%
2022/03/29	2	97.00	2	98.20	98.20	0	4,324	0.00%
2022/03/28	8	100.09	9	102.49	98.20	-1	4,302	-0.02%
2022/03/23	0	96.80	0	0.00	96.50	0	4,143	0.00%
2022/03/22	7	96.40	7	95.93	96.00	0	4,132	0.00%
2022/03/18	0	0.00	1	98.00	98.00	-1	4,117	-0.02%
2022/03/17	1	96.50	1	98.70	96.70	0	4,122	0.00%
2022/03/16	0	94.90	0	0.00	93.00	0	4,092	0.00%
2022/03/15	1	96.50	0	0.00	93.60	1	4,078	0.02%
2022/03/14	1	99.30	1	98.00	98.80	0	4,064	0.00%
2022/03/11	0	0.00	1	98.60	98.30	-1	4,041	-0.02%
2022/03/10	2	101.75	3	102.83	102.50	-1	4,027	-0.02%
2022/03/09	1	99.30	3	100.10	98.80	-2	3,999	-0.05%
2022/03/08	5	102.00	2	98.90	97.50	3	3,970	0.08%
2022/03/07	0	0.00	2	102.49	102.50	-2	3,947	-0.05%
2022/03/04	6	111.25	5	111.20	109.00	1	3,977	0.03%
2022/03/03	7	112.29	10	113.15	113.50	-3	3,973	-0.08%
2022/03/02	9	112.89	16	111.84	112.00	-7	3,852	-0.18%
2022/03/01	6	104.50	2	108.49	105.00	4	3,660	0.11%
2022/02/25	3	105.67	8	102.25	108.50	-5	3,558	-0.14%
2022/02/24	11	99.24	25	100.26	99.00	-14	3,433	-0.41%
2022/02/23	22	106.23	92.5	121.38	100.50	-70.5	3,226	-2.19%
2022/02/21	90	111.37	3	105.00	111.50	87	2,704	3.22%
2022/02/18	2	99.15	5	100.14	101.50	-3	2,497	-0.12%
2022/02/17	10	97.71	8	97.66	98.40	2	2,408	0.08%
2022/02/16	40	97.56	40	97.14	97.60	0	2,270	0.00%
2022/02/15	7	97.56	21	97.67	98.30	-14	2,218	-0.63%
2022/02/14	16	98.84	4	96.82	99.80	12	2,125	0.56%
2022/02/11	4	95.83	3	96.13	95.30	1	2,030	0.05%
2022/02/10	4	92.00	6.2	93.69	95.50	-2.2	1,915	-0.11%
2022/02/09	6	89.38	13	89.15	90.10	-7	1,820	-0.38%
2022/02/08	0	0.00	2	84.90	85.00	-2	1,719	-0.12%
2022/01/26	4	80.30	4	82.00	82.00	0	1,681	0.00%
2022/01/25	18	80.99	19	81.41	81.20	-1	1,655	-0.06%
2022/01/24	32	86.79	32.8	85.26	83.30	-0.8	1,623	-0.05%
2022/01/21	2	82.15	6	83.40	83.00	-4	1,469	-0.27%
2022/01/20	3	78.80	3	77.80	77.80	0	1,353	0.00%
2022/01/18	2	79.65	0	0.00	79.30	2	1,305	0.15%
2022/01/17	0	0.00	1	82.70	82.90	-1	1,276	-0.08%
2022/01/14	1	83.00	1	82.30	83.10	0	1,242	0.00%
2022/01/13	1	84.00	2	84.00	84.50	-1	1,189	-0.08%
2022/01/12	4	79.45	5	79.92	81.40	-1	1,111	-0.09%
2022/01/11	4	78.10	2	76.30	78.00	2	1,063	0.19%
2022/01/10	7	82.60	10	83.45	82.80	-3	1,014	-0.30%
2022/01/07	8	76.55	10.7	78.45	78.00	-2.7	885	-0.30%
2022/01/05	1.3	73.50	0	0.00	73.80	1.3	773	0.16%
2022/01/04	0	0.00	2	74.45	74.80	-2	766	-0.26%
2022/01/03	0.2	72.10	0	72.60	72.00	0.1	746	0.02%
2021/12/30	1.3	77.34	0	76.90	75.20	1.2	728	0.17%
2021/12/29	0	0.00	3.1	75.42	75.50	-3.1	693	-0.45%
2021/12/28	0	0.00	2	73.20	73.50	-2	676	-0.30%
2021/12/17	5	69.80	7	69.57	69.40	-2	671	-0.30%
2021/12/15	0.1	68.50	0	0.00	69.30	0.1	683	0.01%
2021/12/14	1	68.50	0.1	76.00	68.00	0.9	686	0.14%
2021/12/03	0	0.00	0.9	70.40	70.30	-0.9	1,104	-0.08%
2021/12/01	15	70.79	10	71.15	70.00	5	1,164	0.43%
2021/11/30	2	70.50	0	0.00	69.70	2	1,148	0.17%
2021/11/29	8	74.36	13.2	74.55	73.00	-5.2	1,127	-0.46%
2021/11/26	2	73.95	1	75.00	71.30	1	1,042	0.10%
2021/11/23	0	0.00	1	72.50	70.00	-1	959	-0.10%
2021/11/16	0	68.30	0	0.00	68.40	0	940	0.00%
2021/11/11	0	0.00	1	66.30	66.10	-1	954	-0.10%
2021/11/09	0	0.00	6	66.80	66.70	-6	963	-0.62%
2021/11/08	6	67.80	0.2	68.30	67.70	5.8	963	0.61%
2021/11/04	0	0.00	6	68.43	68.80	-6	975	-0.62%
2021/11/02	0	0.00	1	69.20	68.10	-1	979	-0.10%
2021/11/01	5	67.80	0	0.00	68.00	5	982	0.51%
2021/10/29	1	68.30	0	0.00	68.60	1	983	0.10%
2021/10/28	2.5	68.89	4	69.20	70.10	-1.5	990	-0.15%
2021/10/25	0	68.40	0	0.00	67.90	0	1,005	0.00%
2021/10/20	0	0.00	1	68.40	68.60	-1	1,028	-0.10%
2021/10/15	1	66.40	0	0.00	66.60	1	1,061	0.09%
2021/10/14	0	65.80	0	0.00	67.30	0	1,139	0.00%
2021/10/13	1	63.90	0	64.40	64.00	1	1,134	0.09%
2021/10/07	0	67.00	0	0.00	67.30	0	1,188	0.00%
2021/10/01	0	0.00	1.5	69.37	69.50	-1.5	1,271	-0.12%
2021/09/29	0	0.00	5.5	70.87	70.20	-5.5	1,299	-0.42%
2021/09/22	1	73.00	0	0.00	73.00	1	1,445	0.07%
2021/09/15	1	76.40	0	0.00	75.30	1	1,511	0.07%
2021/09/14	1	77.60	0	0.00	76.10	1	1,574	0.06%
2021/09/13	0	0.00	13	77.53	77.20	-13	1,614	-0.81%
2021/09/10	12	80.07	12	80.53	80.80	0	1,674	0.00%
2021/09/09	11	82.41	11	82.05	79.80	0	1,705	0.00%
2021/09/08	25	87.91	30	88.27	88.30	-5	1,679	-0.30%
2021/09/07	4	80.30	2	82.00	82.90	2	1,472	0.14%
2021/09/03	1	75.48	0	0.00	74.50	1	1,914	0.05%
2021/09/02	0	0.00	0	83.80	74.80	0	2,467	0.00%
2021/09/01	0	77.30	0	0.00	76.20	0	2,697	0.00%
2021/08/27	0	0.00	7	78.04	77.70	-7	3,170	-0.22%
2021/08/26	1	78.90	0	0.00	78.50	1	3,205	0.03%
2021/08/25	3	80.00	0	0.00	79.70	3	3,221	0.09%
2021/08/23	0	76.50	0	0.00	76.40	0	3,315	0.00%
2021/08/20	0	0.00	0	80.00	75.30	0	3,353	0.00%
2021/08/19	0	0.00	3	75.60	75.50	-3	3,398	-0.09%
2021/08/18	0	0.00	3	78.40	78.60	-3	3,437	-0.09%
2021/08/17	3	79.20	0	0.00	77.00	3	3,495	0.09%
2021/08/16	8	78.38	11	79.26	79.10	-3	3,576	-0.08%
2021/08/13	3	79.60	5	79.05	78.60	-2	3,651	-0.06%
2021/08/12	0	79.50	0	0.00	78.90	0	3,960	0.00%
2021/08/10	1	81.20	0	0.00	79.80	1	4,725	0.02%
2021/08/05	4	85.05	4	84.40	84.30	0	5,098	0.00%
2021/08/04	0.1	84.70	1	85.40	84.60	-0.9	5,112	-0.02%
2021/08/03	4	85.55	4	84.58	84.20	0	5,118	0.00%
2021/08/02	0	0.00	1	82.90	82.70	-1	5,107	-0.02%
2021/07/30	7	83.00	0	0.00	81.50	7	5,103	0.14%
2021/07/29	7	82.16	7	82.31	84.00	0	5,099	0.00%
2021/07/28	7	81.79	6	80.22	79.00	1	5,087	0.02%
2021/07/27	5	83.20	4	81.85	81.60	1	5,088	0.02%
2021/07/26	14	85.16	6	84.58	83.70	8	5,107	0.16%
2021/07/23	3	81.83	15	83.13	83.70	-12	5,102	-0.24%
2021/07/22	4	83.78	14	83.62	83.50	-10	5,098	-0.20%
2021/07/21	13	87.12	1	86.10	84.00	12	5,106	0.23%
2021/07/20	10	91.66	7	92.80	87.70	3	5,082	0.06%
2021/07/19	0	0.00	4	86.43	86.50	-4	5,000	-0.08%
2021/07/16	2	87.70	3	86.47	86.00	-1	5,000	-0.02%
2021/07/15	4	86.40	5	87.62	87.50	-1	4,992	-0.02%
2021/07/14	0	84.00	2	84.20	85.40	-2	4,975	-0.04%
2021/07/13	11	87.16	7	85.71	84.60	4	4,953	0.08%
2021/07/12	9	89.81	7	89.89	89.30	2	4,917	0.04%
2021/07/09	4	93.73	3	91.00	90.90	1	4,896	0.02%
2021/07/08	5	93.00	8	91.73	92.30	-3	4,881	-0.06%
2021/07/07	5	94.96	1	95.80	92.80	4	4,866	0.08%
2021/07/06	0	0.00	1	97.10	94.50	-1	4,867	-0.02%
2021/07/02	1	100.00	1	102.00	99.50	0	4,831	0.00%
2021/07/01	3	100.30	3	101.83	98.40	0	4,802	0.00%
2021/06/30	2	101.50	0	0.00	101.50	2	4,731	0.04%
2021/06/29	1	101.00	0	0.00	101.00	1	4,719	0.02%
2021/06/28	2	107.00	5	106.50	104.50	-3	4,708	-0.06%
2021/06/25	2	106.00	1	104.50	104.00	1	4,688	0.02%
2021/06/24	1	105.00	1.1	105.55	104.00	-0.1	4,674	0.00%
2021/06/23	1	108.00	0.3	105.00	108.50	0.7	4,648	0.02%
2021/06/22	3	102.67	4.2	102.86	101.50	-1.2	4,601	-0.03%
2021/06/21	9.1	107.28	6	108.33	104.50	3.1	4,610	0.07%
2021/06/18	8	113.13	7	113.57	114.00	1	4,558	0.02%
2021/06/17	16	112.09	15	115.37	112.00	1	4,492	0.02%
2021/06/16	5	113.30	3	113.67	115.00	2	4,438	0.05%
2021/06/15	25.3	116.26	43	117.62	115.50	-17.7	4,368	-0.41%
2021/06/11	39.2	125.41	44	126.27	122.50	-4.8	4,172	-0.12%
2021/06/10	115	123.49	79.4	124.11	121.50	35.6	3,866	0.92%	大買/
2021/06/09	53	114.87	55	108.70	117.00	-2	3,316	-0.06%
2021/06/08	33	106.82	33	110.52	106.50	0	3,085	0.00%
2021/06/07	3	107.00	10	109.15	111.00	-7	2,849	-0.25%
2021/06/04	6	104.50	29	110.55	101.00	-23	2,758	-0.83%
2021/06/03	21	103.02	3	102.33	108.00	18	2,632	0.68%
2021/06/02	5	99.46	10	98.62	99.60	-5	2,601	-0.19%
2021/06/01	10.1	90.81	3.1	95.40	99.00	7	2,593	0.27%
2021/05/31	9	97.08	3	98.00	96.80	6	2,549	0.24%
2021/05/28	2	108.25	2	107.00	106.50	0	2,498	0.00%
2021/05/27	14	111.71	30	112.12	112.50	-16	2,467	-0.65%
2021/05/26	26	110.54	13	110.35	108.50	13	2,433	0.53%
2021/05/25	14	107.50	22	109.05	112.00	-8	2,432	-0.33%
2021/05/24	18	106.47	16	108.66	112.00	2	2,400	0.08%
2021/05/21	24	107.42	46	107.83	102.00	-22	2,454	-0.90%
2021/05/20	26.1	114.73	15.1	115.34	112.50	11	2,422	0.45%
2021/05/19	30	111.25	19	110.79	110.00	11	2,159	0.51%
2021/05/18	15.2	104.61	10	104.84	107.50	5.2	1,796	0.29%
2021/05/17	0	0.00	4	100.50	100.50	-4	1,410	-0.28%
2021/05/14	386	94.46	398	94.44	91.70	-12	1,403	-0.86%	大買/大賣/
2021/05/13	0	0.00	59	86.00	86.00	-59	1,121	-5.26%
2021/05/12	59	78.18	11	75.30	78.20	48	1,081	4.44%
2021/05/07	4	75.20	0	0.00	75.20	4	1,069	0.37%
2021/05/06	0	0.00	1	74.60	74.70	-1	1,078	-0.09%
2021/05/03	12	78.98	10	80.80	78.10	2	1,119	0.18%
2021/04/28	2	77.75	2	77.10	77.10	0	1,114	0.00%
2021/04/27	14	78.56	14	79.47	78.40	0	1,151	0.00%
2021/04/23	1	76.10	1	75.90	75.80	0	1,192	0.00%
2021/04/22	2	77.20	0	0.00	76.60	2	1,206	0.17%
2021/04/19	6	79.17	6	78.90	78.90	0	1,259	0.00%
2021/04/15	1	79.50	0	0.00	79.80	1	1,273	0.08%
2021/04/14	4	80.15	1	80.00	79.90	3	1,281	0.23%
2021/04/12	1	83.30	0	0.00	82.80	1	1,287	0.08%
2021/04/09	4	81.18	0	0.00	82.30	4	1,273	0.31%
2021/04/08	1	80.90	1	81.50	81.10	0	1,271	0.00%
2021/04/07	0	0.00	1	81.40	81.20	-1	1,278	-0.08%
2021/04/06	2	80.75	1	80.70	80.70	1	1,283	0.08%
2021/04/01	0	0.00	0	81.30	81.40	0	1,283	0.00%
2021/03/31	0	81.30	0	0.00	81.20	0	1,291	0.00%
2021/03/30	1	82.30	0	0.00	82.30	1	1,300	0.08%
2021/03/29	2	83.65	0	0.00	83.40	2	1,358	0.15%
2021/03/26	1	83.80	0.1	84.20	83.50	0.9	1,402	0.06%
2021/03/25	6	83.58	10	83.25	83.30	-4	1,394	-0.29%
2021/03/24	1	83.90	7	84.70	83.90	-6	1,380	-0.43%
2021/03/23	1	83.30	0	0.00	82.00	1	1,335	0.07%
2021/03/22	8	80.71	9	81.23	80.80	-1	1,334	-0.07%
2021/03/18	8	80.35	8	81.43	82.30	0	1,349	0.00%
2021/03/17	11	80.34	12	80.69	80.20	-1	1,369	-0.07%
2021/03/15	1	81.50	5	81.60	81.20	-4	1,391	-0.29%
2021/03/11	3	80.70	6	81.22	81.20	-3	1,446	-0.21%
2021/03/10	15	81.17	10	80.95	80.50	5	1,454	0.34%
2021/03/09	4	80.15	4	80.77	80.30	0	1,529	0.00%
2021/03/08	9	81.39	7	80.67	80.40	2	1,556	0.13%
2021/03/05	2	80.10	7	81.47	81.60	-5	1,569	-0.32%
2021/03/04	8	80.94	3	81.97	80.20	5	1,570	0.32%
2021/03/03	6	81.50	10	82.00	82.00	-4	1,606	-0.25%
2021/03/02	10	82.97	5	81.60	81.60	5	1,625	0.31%
2021/02/26	9.2	84.65	15	84.54	84.10	-5.8	1,639	-0.35%
2021/02/25	8	85.98	7	86.97	85.50	1	1,653	0.06%
2021/02/24	24	83.86	34	84.81	84.90	-10	1,632	-0.61%
2021/02/23	24	87.24	3	87.43	84.30	21	1,611	1.30%
2021/02/22	0	0.00	2	84.55	88.50	-2	1,480	-0.14%
2021/02/19	2	79.15	2	80.00	80.50	0	1,442	0.00%
2021/02/18	1	75.60	9	75.71	77.40	-8	1,414	-0.57%
2021/02/17	9	74.41	1	74.20	74.20	8	1,407	0.57%
2021/02/05	2	77.80	0	0.00	77.00	2	1,428	0.14%
2021/02/04	2	77.75	3	77.53	77.20	-1	1,424	-0.07%
2021/02/03	0	0.00	9	75.77	74.50	-9	1,416	-0.64%
2021/02/02	12	73.65	21	74.25	74.30	-9	1,463	-0.62%
2021/02/01	19	74.19	11	75.14	74.10	8	1,479	0.54%
2021/01/29	10	76.65	5	74.10	74.10	5	1,488	0.34%
2021/01/28	6	77.15	10	76.98	76.60	-4	1,494	-0.27%
2021/01/27	3	79.27	0	0.00	78.90	3	1,502	0.20%
2021/01/26	0	0.00	1	80.20	81.20	-1	1,526	-0.07%
2021/01/25	1	80.30	1	81.60	80.00	0	1,543	0.00%
2021/01/22	2	77.75	6	78.32	78.30	-4	1,543	-0.26%
2021/01/21	1	77.70	0	0.00	77.90	1	1,553	0.06%
2021/01/20	0	0.00	1	79.50	79.50	-1	1,547	-0.06%
2021/01/19	10	76.48	15	77.47	78.60	-5	1,515	-0.33%
2021/01/18	7	76.43	2	79.20	76.00	5	1,501	0.33%
2021/01/15	8	77.14	24	75.30	75.30	-16	1,471	-1.09%
2021/01/14	8	78.93	0	0.00	78.60	8	1,462	0.55%
2021/01/13	21	79.25	1	79.00	79.10	20	1,462	1.37%
2021/01/12	1	82.00	10	81.14	81.80	-9	1,459	-0.62%
2021/01/11	9	79.56	0	0.00	78.60	9	1,433	0.63%
2021/01/08	6	81.05	9	81.64	81.40	-3	1,443	-0.21%
2021/01/07	3	80.20	13	81.51	81.40	-10	1,454	-0.69%
2021/01/06	12	81.92	0	0.00	80.60	12	1,460	0.82%
2021/01/05	0	0.00	1	84.70	83.80	-1	1,486	-0.07%
2021/01/04	1	83.90	0	0.00	83.60	1	1,538	0.07%
2020/12/31	1	85.00	2	85.90	85.10	-1	1,551	-0.06%
2020/12/30	1	84.80	1	85.80	84.80	0	1,563	0.00%
2020/12/29	5	83.90	11	84.57	84.10	-6	1,577	-0.38%
2020/12/28	5	84.44	0	0.00	84.50	5	1,623	0.31%
2020/12/25	2	84.85	0	0.00	84.60	2	1,663	0.12%
2020/12/24	3	84.30	4	85.23	84.60	-1	1,743	-0.06%
2020/12/23	1	85.30	0	0.00	84.90	1	1,842	0.05%
2020/12/22	1	88.90	4	86.00	88.90	-3	1,873	-0.16%
2020/12/21	7	84.50	5	85.10	84.30	2	1,883	0.11%
2020/12/18	8	85.11	16	85.60	85.00	-8	1,906	-0.42%
2020/12/17	11	85.41	0	0.00	84.80	11	1,931	0.57%
2020/12/16	12	83.63	12	84.28	86.90	0	1,954	0.00%
2020/12/15	9	85.58	26	84.01	83.60	-17	1,999	-0.85%
2020/12/14	18	86.78	10	87.78	86.10	8	2,015	0.40%
2020/12/11	19	87.94	31	86.59	85.50	-12	2,038	-0.59%
2020/12/10	22	89.33	21	89.71	89.00	1	2,068	0.05%
2020/12/09	19	90.39	28	89.24	89.10	-9	2,105	-0.43%
2020/12/08	28	92.10	38	92.55	91.10	-10	2,141	-0.47%
2020/12/07	21	92.85	3	92.10	91.10	18	2,224	0.81%
2020/12/04	19.1	95.74	19	95.61	95.00	0.1	2,566	0.00%
2020/12/03	28	100.09	17	98.34	96.50	11	2,740	0.40%
2020/12/02	34	94.12	61	94.76	97.00	-27	2,793	-0.97%
2020/12/01	17	96.09	11	94.94	94.90	6	2,856	0.21%
2020/11/30	17	96.74	22	97.23	97.00	-5	2,941	-0.17%
2020/11/27	35	95.93	35	96.74	96.70	0	3,032	0.00%
2020/11/26	23	96.52	27	96.50	96.10	-4	3,157	-0.13%
2020/11/25	20	98.76	35	99.33	97.90	-15	3,676	-0.41%
2020/11/24	49	98.67	44	98.19	97.00	5	3,931	0.13%
2020/11/23	31	99.65	42	99.42	99.00	-11	3,957	-0.28%
2020/11/20	33	100.77	24	100.50	100.50	9	3,967	0.23%
2020/11/19	15	101.53	20	102.75	102.00	-5	4,029	-0.12%
2020/11/18	25	101.52	14	102.11	101.50	11	4,118	0.27%
2020/11/17	10	102.40	4	101.50	101.00	6	4,256	0.14%
2020/11/16	3	104.50	3	103.50	104.00	0	4,447	0.00%
2020/11/13	2	103.25	1	104.50	104.00	1	4,524	0.02%
2020/11/12	11	104.41	11	104.41	104.00	0	4,595	0.00%
2020/11/11	12	105.13	15	105.80	105.50	-3	4,632	-0.06%
2020/11/10	21	111.05	22	108.27	107.00	-1	4,646	-0.02%
2020/11/09	7	114.71	7	116.07	116.00	0	4,627	0.00%
2020/11/06	5	117.00	1	115.00	113.50	4	4,652	0.09%
2020/11/05	0	0.00	1	115.00	114.50	-1	4,661	-0.02%
2020/11/04	3	111.00	4	112.00	113.00	-1	4,701	-0.02%
2020/11/03	4	110.13	5	111.00	112.50	-1	4,746	-0.02%
2020/11/02	6	103.67	8	104.69	107.50	-2	4,773	-0.04%
2020/10/30	14	107.14	11	104.59	104.50	3	4,852	0.06%
2020/10/29	0	0.00	2	110.00	110.00	-2	4,980	-0.04%
2020/10/28	14	111.54	12	110.83	110.50	2	5,047	0.04%
2020/10/27	0	0.00	2	113.50	112.00	-2	5,132	-0.04%
2020/10/26	7	112.50	6	113.33	112.00	1	5,280	0.02%
2020/10/19	2	114.00	0	0.00	113.00	2	5,727	0.03%
2020/10/16	3	114.33	5	114.50	113.50	-2	5,839	-0.03%
2020/10/15	22	115.50	21	114.00	113.50	1	6,115	0.02%
2020/10/14	27	117.35	23	116.54	116.50	4	6,276	0.06%
2020/10/13	6	113.33	6	115.00	118.50	0	6,358	0.00%
2020/10/12	5	117.50	1	122.00	116.00	4	6,434	0.06%
2020/10/08	11	123.45	13	122.88	122.50	-2	6,452	-0.03%
2020/10/07	18	124.39	18	124.00	124.00	0	6,523	0.00%
2020/10/06	9	125.61	7	125.57	125.50	2	6,720	0.03%
2020/10/05	6	126.00	6	126.33	126.00	0	6,965	0.00%
2020/09/30	8	122.44	12	124.04	124.00	-4	7,006	-0.06%
2020/09/29	29	129.55	24	124.50	124.50	5	7,061	0.07%
2020/09/28	1	132.00	3	130.83	132.00	-2	7,030	-0.03%
2020/09/25	43	125.62	42	122.04	120.00	1	6,980	0.01%
2020/09/23	1	132.50	5	130.90	129.50	-4	7,081	-0.06%
2020/09/22	4	130.38	4	132.00	129.00	0	7,199	0.00%
2020/09/21	1	134.00	1	132.50	131.50	0	7,273	0.00%
2020/09/18	6	134.50	4	133.00	132.00	2	7,304	0.03%
2020/09/17	15	131.07	16	131.47	132.00	-1	7,320	-0.01%
2020/09/16	1	131.00	12	131.75	130.50	-11	7,442	-0.15%
2020/09/15	11	132.86	2	132.75	133.50	9	7,597	0.12%
2020/09/14	25	127.78	23	127.59	126.50	2	8,043	0.02%
2020/09/11	6	129.67	4	130.50	127.50	2	8,291	0.02%
2020/09/10	11	131.14	15	132.03	132.00	-4	8,346	-0.05%
2020/09/09	30	134.92	18	134.81	130.00	12	8,434	0.14%
2020/09/07	53	135.67	54	135.78	135.50	-1	8,268	-0.01%
2020/09/04	0	0.00	5	132.50	136.00	-5	8,272	-0.06%
2020/09/03	50	128.61	52	129.27	129.00	-2	8,352	-0.02%
2020/09/02	13	131.04	14	132.46	133.00	-1	8,588	-0.01%
2020/09/01	28	128.21	24	128.15	134.00	4	8,720	0.05%
2020/08/31	146	132.61	141	128.45	127.50	5	8,906	0.06%	大買/大賣/
2020/08/28	61	138.80	50	138.68	134.50	11	8,884	0.12%
2020/08/27	11	128.55	30	130.45	134.50	-19	8,589	-0.22%
2020/08/26	1	121.00	9	124.56	122.50	-8	8,631	-0.09%
2020/08/25	9	120.17	9	121.39	121.00	0	8,861	0.00%
2020/08/24	1	120.50	1	121.50	120.00	0	9,242	0.00%
2020/08/21	22	119.27	23	120.61	120.50	-1	9,658	-0.01%
2020/08/20	6	116.58	0	0.00	116.00	6	10,010	0.06%
2020/08/19	9	125.72	9	126.72	128.00	0	10,494	0.00%
2020/08/18	35	126.90	33	123.03	123.00	2	10,863	0.02%
2020/08/17	3	124.83	3	122.67	125.00	0	11,544	0.00%
2020/08/14	15	116.00	0	0.00	121.00	15	11,978	0.13%
2020/08/13	10	114.90	10	115.00	115.00	0	12,533	0.00%
2020/08/12	1	117.50	2	118.00	118.50	-1	12,911	-0.01%
2020/08/11	7	117.07	5	116.50	116.50	2	13,221	0.02%
2020/08/10	0	120.00	0	0.00	121.50	0	13,608	0.00%
2020/08/07	3	120.67	5	121.60	122.00	-2	14,334	-0.01%
2020/08/06	29	120.59	32	121.87	119.50	-3	14,730	-0.02%
2020/08/05	9	122.89	11	123.73	124.00	-2	15,153	-0.01%
2020/08/04	5	122.50	3	121.67	123.00	2	15,125	0.01%
2020/08/03	25	119.78	20	120.85	119.00	5	15,560	0.03%
2020/07/31	1	117.00	2	117.00	117.00	-1	15,787	-0.01%
2020/07/30	1	114.50	3	115.50	120.00	-2	16,253	-0.01%
2020/07/29	4	117.75	3	117.83	112.50	1	16,448	0.01%
2020/07/28	6	112.08	8	111.38	118.00	-2	16,488	-0.01%
2020/07/27	1	115.00	0	0.00	113.50	1	16,485	0.01%
2020/07/24	3	118.50	3	119.33	118.50	0	16,642	0.00%
2020/07/22	66	117.02	67	117.92	117.00	-1	16,828	-0.01%
2020/07/21	56	115.44	59	114.19	115.50	-3	16,774	-0.02%
2020/07/20	134	113.87	146	113.00	113.50	-12	16,752	-0.07%	大買/大賣/
2020/07/17	12	116.04	4	116.00	112.00	8	16,649	0.05%
2020/07/16	8	125.19	7	129.00	124.00	1	16,632	0.01%
2020/07/15	41	122.27	26	122.00	124.50	15	16,688	0.09%
2020/07/14	25	126.98	26	129.29	126.00	-1	16,615	-0.01%
2020/07/13	5	129.80	1	130.00	130.00	4	16,551	0.02%
2020/07/10	128	133.46	115	136.36	133.00	13	16,475	0.08%	大買/大賣/
2020/07/09	8	142.19	29	139.88	142.00	-21	16,296	-0.13%
2020/07/08	44	134.13	47	134.22	134.00	-3	16,050	-0.02%
2020/07/07	37	131.61	36	134.97	131.50	1	16,013	0.01%
2020/07/06	47	133.66	39	134.12	133.50	8	15,967	0.05%
2020/07/03	11	133.50	17	133.74	134.50	-6	15,926	-0.04%
2020/07/02	34	137.57	37	137.49	135.00	-3	15,915	-0.02%
2020/07/01	9	132.22	4	132.75	132.50	5	15,774	0.03%
2020/06/30	10	135.95	9	133.44	131.50	1	15,740	0.01%
2020/06/29	3	138.00	14	140.00	142.00	-11	15,640	-0.07%
2020/06/24	45	134.74	27	130.28	129.50	18	15,556	0.12%
2020/06/23	34	140.35	21	135.88	135.00	13	15,512	0.08%
2020/06/22	13	140.08	26	141.52	143.00	-13	15,427	-0.08%
2020/06/19	109	138.61	121	139.00	138.00	-12	15,284	-0.08%	大買/大賣/
2020/06/18	34	140.71	39	141.09	138.50	-5	15,091	-0.03%
2020/06/17	29	134.16	39	134.73	137.50	-10	14,598	-0.07%
2020/06/16	15	125.00	13	125.96	125.00	2	14,300	0.01%
2020/06/15	87	125.71	99	129.21	125.50	-12	14,205	-0.08%
2020/06/12	21	123.31	10	123.80	126.00	11	14,013	0.08%
2020/06/11	72	122.01	76	124.57	121.50	-4	13,822	-0.03%
2020/06/10	104	124.54	87	128.59	124.00	17	13,636	0.12%	大買/
2020/06/09	108	128.55	105	126.22	129.00	3	13,434	0.02%	大買/大賣/
2020/06/08	106	125.77	100	129.51	125.00	6	13,117	0.05%	大買/
2020/06/05	186	130.90	185	132.36	133.00	1	12,894	0.01%	大買/大賣/
2020/06/04	115	131.33	104	133.42	129.50	11	12,625	0.09%	大買/大賣/
2020/06/03	46	136.16	35	136.74	134.00	11	12,542	0.09%
2020/06/02	26	133.62	23	133.65	134.50	3	12,293	0.02%
2020/06/01	139	141.23	133	144.49	140.00	6	11,972	0.05%	大買/大賣/
2020/05/29	208	149.05	209	148.94	149.00	-1	11,693	-0.01%	大買/大賣/
2020/05/28	43	146.06	46	147.08	146.00	-3	11,280	-0.03%
2020/05/27	59	151.67	45	150.66	146.50	14	10,786	0.13%
2020/05/26	242	165.10	225	171.46	162.50	17	10,351	0.16%	大買/大賣/
2020/05/25	118	173.43	103	169.74	174.00	15	9,715	0.15%	大買/大賣/
2020/05/22	68	165.76	110	161.29	165.00	-42	9,137	-0.46%	大賣/
2020/05/21	167	154.44	154	155.15	154.00	13	8,399	0.15%	大買/大賣/
2020/05/20	274	153.45	315	150.56	154.00	-41	7,858	-0.52%	大買/大賣/
2020/05/19	46	142.35	36	143.06	140.00	10	7,251	0.14%
2020/05/18	120	149.88	133	149.14	150.00	-13	6,839	-0.19%	大買/大賣/
2020/05/15	25	144.54	31	144.31	146.00	-6	6,493	-0.09%
2020/05/14	302	146.97	235	156.53	142.00	67	6,063	1.11%	大買/大賣/
2020/05/13	39	147.77	22	149.27	154.00	17	5,308	0.32%
2020/05/12	47	132.13	49	134.11	140.00	-2	4,856	-0.04%
2020/05/11	8	132.00	51	132.00	132.00	-43	4,373	-0.98%
2020/05/08	53	152.42	70	151.61	146.50	-17	4,339	-0.39%
2020/05/07	26	149.35	50	151.60	155.00	-24	3,789	-0.63%
2020/05/06	145	149.35	96	148.26	141.00	49	3,401	1.44%	大買/
2020/05/05	44	141.66	18.6	142.31	145.00	25.4	2,850	0.89%
2020/05/04	7	127.07	8	129.75	132.00	-1	2,561	-0.04%
2020/04/30	7	120.86	13.4	119.76	120.00	-6.4	2,368	-0.27%
2020/04/29	31	114.66	47	117.81	120.00	-16	2,241	-0.71%
2020/04/28	31	119.35	41	120.87	115.50	-10	2,005	-0.50%
2020/04/27	5	127.50	0	0.00	127.50	5	1,715	0.29%
2020/04/24	11	114.09	4	115.50	116.00	7	1,672	0.42%
2020/04/23	4	101.88	2	103.75	105.50	2	1,598	0.13%
2020/04/22	44	94.01	49	95.16	96.20	-5	1,489	-0.34%
2020/04/21	39	93.47	30	91.99	89.60	9	1,291	0.70%
2020/04/20	7	91.34	53.1	92.39	93.50	-46.1	1,128	-4.09%
2020/04/17	13	83.17	17	84.14	85.00	-4	970	-0.41%
2020/04/16	10	83.24	5	83.94	82.80	5	921	0.54%
2020/04/15	12	83.96	7	83.60	83.60	5	909	0.55%
2020/04/14	25	84.88	59	84.64	84.60	-34	892	-3.81%
2020/04/13	19	83.24	16	83.63	82.70	3	853	0.35%
2020/04/10	21	83.95	11	83.54	83.10	10	830	1.20%
2020/04/09	33	82.79	10	80.78	81.50	23	772	2.98%
2020/04/08	29	77.38	34	77.59	77.90	-5	721	-0.69%
2020/04/07	35	79.32	31	78.37	77.50	4	704	0.57%
2020/04/06	25	77.30	21	75.97	78.10	4	650	0.62%
2020/04/01	38	71.30	28	70.82	71.00	10	598	1.67%
2020/03/31	16	72.06	15	72.68	73.00	1	569	0.18%
2020/03/30	0	0.00	5	61.14	67.10	-5	525	-0.95%
2020/03/27	2	60.55	3	60.00	61.00	-1	502	-0.20%
2020/03/23	1	56.60	1	55.30	56.10	0	460	0.00%
2020/03/19	5	50.00	0	0.00	50.20	5	440	1.14%
2020/03/18	6	56.28	0	0.00	55.30	6	423	1.42%
2020/03/16	0	0.00	5	70.60	66.00	-5	418	-1.19%
2020/03/13	12	69.25	0	0.00	69.90	12	414	2.90%
2020/03/12	1	77.20	13	76.92	76.80	-12	399	-3.00%
2020/03/10	2	79.70	70	80.51	80.10	-68	379	-17.91%
2020/03/09	85	88.44	7	85.37	84.00	78	356	21.87%
2020/03/06	1	81.80	0	0.00	81.50	1	293	0.34%
2020/02/26	3	82.00	6	82.00	81.90	-3	275	-1.09%
2020/02/24	1	84.20	3	85.10	85.00	-2	274	-0.73%
2020/02/21	0	0.00	1	80.20	80.30	-1	245	-0.41%
2020/02/17	0	0.00	1	78.80	78.80	-1	248	-0.40%
2020/02/07	0	80.00	1	79.30	79.20	-1	295	-0.33%
2020/01/30	0	0.00	1	85.50	82.10	-1	417	-0.24%
2020/01/09	1	84.70	0	0.00	84.60	1	430	0.23%
2020/01/02	1	87.00	1	87.90	87.20	0	443	0.00%
2019/12/31	3	86.03	0	0.00	85.80	3	440	0.68%
2019/12/26	3	87.00	0	0.00	86.90	3	436	0.69%
2019/12/25	1	87.20	0	0.00	87.50	1	439	0.23%
2019/12/11	6	91.58	2	92.50	91.00	4	466	0.86%
2019/11/29	1	89.30	1	91.40	89.10	0	464	0.00%
2019/11/25	1	89.30	0	0.00	88.70	1	469	0.21%
2019/11/22	0	0.00	1	89.90	89.50	-1	477	-0.21%
2019/11/19	1	88.30	0	0.00	88.50	1	484	0.21%
2019/11/14	0	0.00	2	86.80	87.20	-2	501	-0.40%
2019/11/12	2	88.75	2	89.20	88.80	0	500	0.00%
2019/11/11	1	88.90	0	0.00	88.20	1	500	0.20%
2019/11/07	2	92.20	0	0.00	92.20	2	492	0.41%
2019/11/06	1	93.70	0	0.00	94.00	1	481	0.21%
2019/11/05	3	96.53	10	97.17	95.20	-7	470	-1.49%
2019/11/04	1	94.50	11	94.83	94.60	-10	440	-2.27%
2019/11/01	3	94.13	6	94.60	94.10	-3	428	-0.70%
2019/10/31	1	93.30	7	92.91	92.40	-6	417	-1.44%
2019/10/30	3	92.07	7	91.29	93.20	-4	407	-0.98%
2019/10/29	3	89.33	0	0.00	89.50	3	369	0.81%
2019/10/24	1	88.90	4	89.15	88.50	-3	413	-0.72%
2019/10/23	0	0.00	1	88.00	87.90	-1	422	-0.24%
2019/10/15	0	0.00	1	86.80	87.50	-1	582	-0.17%
2019/10/14	0	0.00	9	86.61	86.30	-9	586	-1.53%
2019/10/09	0	0.00	1	85.70	85.50	-1	588	-0.17%
2019/10/03	1	85.20	0	0.00	84.30	1	679	0.15%
2019/09/26	1	87.00	0	0.00	86.90	1	715	0.14%
2019/09/09	0	0.00	5	87.60	86.60	-5	812	-0.62%
2019/09/05	0	0.00	1	88.20	88.00	-1	819	-0.12%
2019/09/02	1	87.50	0	0.00	87.70	1	835	0.12%
2019/08/30	5	87.70	0	0.00	86.60	5	844	0.59%
2019/08/27	1	86.30	1	86.20	86.20	0	863	0.00%
2019/08/23	0	0.00	1	88.40	88.50	-1	859	-0.12%
2019/08/22	0	0.00	3	87.60	87.20	-3	855	-0.35%
2019/08/21	3	87.30	5	86.90	86.80	-2	857	-0.23%
2019/08/20	2	88.20	0	0.00	86.90	2	863	0.23%
2019/08/16	0	0.00	1	85.60	85.50	-1	873	-0.11%
2019/08/15	1	84.80	0	0.00	84.30	1	886	0.11%
2019/08/14	1	88.40	0	0.00	86.50	1	890	0.11%
2019/08/13	3	88.20	0	0.00	87.50	3	893	0.34%
2019/08/07	13	87.82	13	86.91	86.50	0	952	0.00%
2019/08/06	1	84.50	1	86.60	86.40	0	960	0.00%
2019/08/05	2	88.00	4	86.75	86.50	-2	968	-0.21%
2019/08/02	9	89.91	15	88.97	88.80	-6	978	-0.61%
2019/08/01	6	91.12	4	91.10	91.10	2	996	0.20%
2019/07/31	8	91.31	12	91.07	91.70	-4	1,071	-0.37%
2019/07/30	14	92.79	12	91.36	90.70	2	1,072	0.19%
2019/07/29	9	94.51	0	0.00	94.50	9	1,054	0.85%
2019/07/26	15	94.27	30	95.63	95.90	-15	1,047	-1.43%
2019/07/25	17	95.22	0	0.00	94.50	17	1,053	1.61%
2019/07/24	10	96.36	11	96.17	95.90	-1	1,053	-0.09%
2019/07/23	8	96.91	2	97.40	96.20	6	1,048	0.57%
2019/07/22	10	97.85	2	98.40	97.60	8	1,044	0.77%
2019/07/19	3	99.70	4	100.13	98.50	-1	1,049	-0.10%
2019/07/18	2	98.95	21	98.42	98.50	-19	1,024	-1.85%
2019/07/17	3	96.80	0	0.00	95.30	3	965	0.31%
2019/07/16	2	95.10	0	0.00	95.50	2	986	0.20%
2019/07/15	0	0.00	6	94.32	94.30	-6	1,006	-0.60%
2019/07/12	7	94.46	13	93.70	93.70	-6	1,020	-0.59%
2019/07/11	23	94.48	17	93.95	93.80	6	1,029	0.58%
2019/07/10	7	97.14	11	97.73	97.40	-4	1,051	-0.38%
2019/07/09	17	99.58	7	99.90	97.50	10	1,054	0.95%
2019/07/05	0	0.00	1	97.70	96.00	-1	1,031	-0.10%
2019/07/04	0	0.00	4	95.30	96.70	-4	1,034	-0.39%
2019/07/03	3	94.43	1	94.30	94.30	2	1,030	0.19%
2019/07/02	0	0.00	1	94.60	95.30	-1	1,037	-0.10%
2019/07/01	2	93.10	1	93.50	93.50	1	1,041	0.10%
2019/06/28	4	92.83	15	93.68	93.40	-11	1,052	-1.04%
2019/06/27	9	92.00	4	92.00	92.00	5	1,053	0.47%
2019/06/26	6	92.62	2	93.50	92.70	4	1,056	0.38%
2019/06/25	4	93.83	6	92.90	92.90	-2	1,066	-0.19%
2019/06/24	2	94.50	1	94.50	94.80	1	1,073	0.09%
2019/06/21	14	94.98	0	0.00	94.40	14	1,102	1.27%
2019/06/20	0	0.00	4	93.68	95.90	-4	1,126	-0.35%
2019/06/19	2	90.90	0	0.00	90.70	2	1,135	0.18%
2019/06/17	0	0.00	1	91.10	90.40	-1	1,269	-0.08%
2019/06/14	1	89.50	0	0.00	89.60	1	1,309	0.08%
2019/06/13	3	89.00	4	88.70	88.70	-1	1,430	-0.07%
2019/06/12	6	89.10	5	89.94	89.30	1	1,450	0.07%
2019/06/11	20	89.24	18	88.60	88.60	2	1,476	0.14%
2019/06/10	16	88.51	16	88.71	90.30	0	1,571	0.00%
2019/06/06	2	89.10	13	89.06	89.10	-11	1,632	-0.67%
2019/06/04	7	91.47	9	90.98	91.10	-2	1,648	-0.12%
2019/06/03	6	93.52	3	92.20	92.20	3	1,656	0.18%
2019/05/31	2	95.30	2	96.10	95.80	0	1,659	0.00%
2019/05/29	4	95.45	5	96.50	96.00	-1	1,677	-0.06%
2019/05/28	6	96.60	7	96.26	96.00	-1	1,690	-0.06%
2019/05/27	7	96.99	7	96.87	96.60	0	1,723	0.00%
2019/05/24	15	98.08	15	98.00	97.50	0	1,725	0.00%
2019/05/23	3	96.37	3	96.63	96.40	0	1,733	0.00%
2019/05/22	11	97.72	9	96.00	96.00	2	1,752	0.11%
2019/05/21	2	94.80	3	95.70	96.70	-1	1,770	-0.06%
2019/05/20	15	95.55	19	95.00	95.00	-4	1,781	-0.22%
2019/05/17	15	96.57	20	95.67	95.00	-5	1,792	-0.28%
2019/05/16	20	98.40	23	96.72	95.90	-3	1,812	-0.17%
2019/05/15	29	98.34	26	97.92	98.90	3	1,853	0.16%
2019/05/14	16	91.43	15	92.43	94.70	1	1,835	0.05%
2019/05/13	18	94.90	8	93.65	93.50	10	1,849	0.54%
2019/05/09	10	99.16	17	96.98	97.00	-7	1,878	-0.37%
2019/05/08	16	100.48	7	98.96	99.00	9	1,891	0.48%
2019/05/07	4	94.63	3	94.60	94.60	1	1,861	0.05%
2019/05/06	4	95.15	5	93.70	93.50	-1	1,944	-0.05%
2019/05/03	7	97.21	4	97.20	97.20	3	2,039	0.15%
2019/04/25	0	0.00	1	93.80	95.90	-1	2,079	-0.05%
2019/04/24	8	95.29	10	96.01	94.90	-2	2,077	-0.10%
2019/04/23	2	95.80	0	0.00	95.20	2	2,065	0.10%
2019/04/22	1	96.50	3	98.50	98.50	-2	2,053	-0.10%
2019/04/19	0	0.00	3	96.53	96.40	-3	2,052	-0.15%
2019/04/18	8	96.00	3	94.40	94.40	5	2,041	0.24%
2019/04/17	1	98.60	0	0.00	97.60	1	2,041	0.05%
2019/04/16	3	98.57	22	98.63	98.10	-19	2,084	-0.91%
2019/04/15	1	101.00	0	0.00	101.00	1	2,062	0.05%
2019/04/12	4	100.50	0	0.00	100.50	4	2,080	0.19%
2019/04/11	2	105.25	0	0.00	104.00	2	2,087	0.10%
2019/04/10	3	106.50	0	0.00	106.50	3	2,127	0.14%
2019/04/03	7	109.79	13	109.77	109.00	-6	2,138	-0.28%
2019/04/02	1	106.00	2	107.50	107.50	-1	2,150	-0.05%
2019/03/29	3	112.17	0	0.00	111.00	3	2,134	0.14%
2019/03/28	9	113.00	0	0.00	112.00	9	2,127	0.42%
2019/03/27	0	0.00	2	115.00	114.00	-2	2,114	-0.09%
2019/03/26	6	115.58	8	116.81	115.00	-2	2,103	-0.10%
2019/03/25	5	114.50	3	114.00	114.00	2	2,068	0.10%
2019/03/22	4	116.63	27	119.11	120.00	-23	2,033	-1.13%
2019/03/21	2	115.25	5	115.30	115.50	-3	1,985	-0.15%
2019/03/20	8	117.31	12	115.08	118.00	-4	1,943	-0.21%
2019/03/18	28	111.11	13	116.23	109.50	15	1,802	0.83%
2019/03/15	31	107.95	0	0.00	107.50	31	1,679	1.85%
2019/03/14	1	113.50	0	0.00	109.00	1	1,659	0.06%
2019/03/13	8	111.25	10	111.40	111.00	-2	1,630	-0.12%
2019/03/12	3	106.50	107	110.11	110.50	-104	1,528	-6.80%	大賣/鉅額交易
2019/03/11	3	99.93	0	0.00	100.50	3	1,457	0.21%
2019/03/08	0	0.00	1	102.50	101.00	-1	1,456	-0.07%
2019/03/07	0	0.00	1	97.90	98.10	-1	1,436	-0.07%
2019/03/06	4	102.00	0	0.00	100.00	4	1,430	0.28%
2019/03/05	7	103.57	0	0.00	102.00	7	1,426	0.49%
2019/03/04	0	0.00	1	105.00	105.00	-1	1,441	-0.07%
2019/02/26	3	105.83	4	105.88	105.00	-1	1,421	-0.07%
2019/02/25	1	101.50	0	0.00	102.50	1	1,391	0.07%
2019/02/22	1	99.30	6	101.00	101.50	-5	1,383	-0.36%
2019/02/21	6	101.25	4	102.00	101.00	2	1,359	0.15%
2019/02/20	1	103.00	0	0.00	104.00	1	1,332	0.08%
2019/02/19	1	104.50	0	0.00	105.00	1	1,303	0.08%
2019/02/18	5	109.10	0	0.00	108.00	5	1,283	0.39%
2019/02/15	2	112.00	2	110.50	108.50	0	1,268	0.00%
2019/02/14	0	0.00	2	114.00	111.00	-2	1,237	-0.16%
2019/02/13	0	0.00	2	106.00	107.50	-2	1,173	-0.17%
2019/02/12	1	105.50	0	0.00	104.50	1	1,160	0.09%
2019/02/11	0	0.00	8	106.25	106.50	-8	1,139	-0.70%
2019/01/30	2	103.50	1	103.50	103.00	1	1,112	0.09%
2019/01/29	0	0.00	7	106.07	105.00	-7	1,087	-0.64%
2019/01/28	1	109.00	1	109.00	105.50	0	1,045	0.00%
2019/01/25	1	105.50	1	106.00	104.50	0	1,003	0.00%
2019/01/24	0	0.00	28	103.13	103.50	-28	926	-3.02%
2019/01/23	1	92.80	1	93.50	94.20	0	822	0.00%
2019/01/17	1	85.80	2	86.35	86.40	-1	752	-0.13%
2019/01/16	2	85.15	2	86.60	85.20	0	743	0.00%
2019/01/15	1	88.00	1	88.10	88.00	0	726	0.00%
2019/01/11	1	87.90	0	0.00	87.70	1	714	0.14%
2019/01/10	0	0.00	1	93.00	92.40	-1	688	-0.15%
2019/01/09	0	0.00	1	94.30	93.00	-1	674	-0.15%
2019/01/08	2	93.80	4	96.35	94.00	-2	659	-0.30%
2019/01/04	0	0.00	1	90.10	88.30	-1	591	-0.17%
2019/01/02	3	88.70	6	89.10	90.00	-3	553	-0.54%
2018/12/28	3	80.10	3	81.33	83.50	0	510	0.00%
2018/12/27	4	82.00	5	83.00	81.80	-1	501	-0.20%
2018/12/26	6	82.02	3	80.50	80.90	3	487	0.62%
2018/12/25	3	80.60	4	80.10	80.50	-1	461	-0.22%
2018/12/24	0	0.00	7	73.90	74.00	-7	425	-1.64%
2018/12/11	0	0.00	2	70.30	70.70	-2	425	-0.47%
2018/12/04	1	75.00	0	0.00	74.00	1	458	0.22%
2018/11/29	0	0.00	1	74.00	75.20	-1	464	-0.22%
2018/11/28	1	72.30	0	0.00	72.80	1	461	0.22%
2018/11/27	0	0.00	2	72.90	73.80	-2	456	-0.44%
2018/11/26	1	64.20	0	0.00	69.30	1	445	0.22%
2018/11/22	0	0.00	2	64.40	64.20	-2	449	-0.44%
2018/11/21	2	62.95	1	64.40	62.90	1	450	0.22%
2018/11/20	1	63.50	0	0.00	63.50	1	453	0.22%
2018/11/15	4	65.20	0	0.00	64.80	4	515	0.78%
2018/11/14	1	65.20	1	66.90	65.50	0	528	0.00%
2018/11/13	0	0.00	1	66.20	65.90	-1	540	-0.19%
2018/11/12	0	0.00	1	68.70	67.60	-1	552	-0.18%
2018/11/09	1	67.00	1	68.00	68.00	0	573	0.00%
2018/11/08	1	68.00	0	0.00	66.60	1	591	0.17%
2018/11/06	0	0.00	1	64.50	64.20	-1	649	-0.15%
2018/11/01	1	65.10	0	0.00	67.40	1	792	0.13%
2018/10/31	1	62.50	0	0.00	61.30	1	833	0.12%
2018/10/26	2	63.20	0	0.00	62.70	2	1,134	0.18%
2018/10/25	1	64.50	0	0.00	63.30	1	1,243	0.08%
2018/10/24	6	69.70	0	0.00	69.60	6	1,309	0.46%
2018/10/22	0	0.00	1	71.90	72.20	-1	1,334	-0.07%
2018/10/19	1	70.50	0	0.00	70.70	1	1,370	0.07%
2018/10/18	0	0.00	1	72.70	71.50	-1	1,392	-0.07%
2018/10/16	0	0.00	8	72.33	71.30	-8	1,430	-0.56%
2018/10/15	0	0.00	1	71.20	70.30	-1	1,444	-0.07%
2018/10/12	1	67.50	4	71.20	71.40	-3	1,455	-0.21%
2018/10/11	8	69.09	5	68.10	68.10	3	1,480	0.20%
2018/10/09	32	76.04	3	75.30	75.30	29	1,499	1.93%
2018/10/08	9	81.44	0	0.00	81.50	9	1,533	0.59%
2018/10/05	7	86.00	6	85.45	84.10	1	1,563	0.06%
2018/10/04	2	87.85	2	88.65	88.10	0	1,585	0.00%
2018/10/03	1	89.70	3	89.20	89.20	-2	1,611	-0.12%
2018/10/02	9	90.13	4	89.80	89.80	5	1,627	0.31%
2018/09/28	6	90.88	3	89.70	89.70	3	1,655	0.18%
2018/09/27	4	92.45	4	91.50	91.50	0	1,655	0.00%
2018/09/26	3	93.00	5	93.34	92.80	-2	1,669	-0.12%
2018/09/25	2	93.15	5	93.94	93.30	-3	1,676	-0.18%
2018/09/21	2	92.20	3	92.87	93.00	-1	1,677	-0.06%
2018/09/20	6	92.83	2	94.35	92.00	4	1,677	0.24%
2018/09/19	3	92.50	4	92.13	91.90	-1	1,673	-0.06%
2018/09/18	4	92.80	5	91.60	91.60	-1	1,673	-0.06%
2018/09/17	6	93.30	0	0.00	92.80	6	1,672	0.36%
2018/09/14	6	94.27	6	95.43	95.30	0	1,673	0.00%
2018/09/13	8	93.50	2	95.15	94.30	6	1,664	0.36%
2018/09/11	2	95.90	0	0.00	94.00	2	1,664	0.12%
2018/09/06	0	0.00	1	100.50	100.00	-1	1,664	-0.06%
2018/09/04	1	102.50	1	102.00	104.00	0	1,678	0.00%
2018/08/31	1	102.00	0	0.00	102.50	1	1,692	0.06%
2018/08/30	1	103.50	13	102.04	101.00	-12	1,702	-0.70%
2018/08/29	7	100.19	0	0.00	99.90	7	1,714	0.41%
2018/08/28	5	101.50	0	0.00	101.00	5	1,726	0.29%
2018/08/27	0	0.00	6	100.58	100.50	-6	1,786	-0.34%
2018/08/24	5	99.46	0	0.00	99.50	5	1,826	0.27%
2018/08/22	1	106.00	0	0.00	105.50	1	1,838	0.05%
2018/08/21	0	0.00	5	100.46	100.00	-5	1,824	-0.27%
2018/08/20	7	97.29	7	97.63	97.00	0	1,835	0.00%
2018/08/17	5	98.98	1	101.50	98.30	4	1,840	0.22%
2018/08/16	8	96.45	2	99.30	99.10	6	1,836	0.33%
2018/08/15	0	0.00	1	101.50	101.50	-1	1,817	-0.06%
2018/08/14	1	104.50	0	0.00	103.00	1	1,799	0.06%
2018/08/13	2	105.00	0	0.00	103.00	2	1,784	0.11%
2018/08/10	13	112.31	1	114.50	112.00	12	1,745	0.69%
2018/08/09	3	117.33	3	119.33	119.00	0	1,708	0.00%
2018/08/08	6	115.67	1	118.50	115.00	5	1,668	0.30%
2018/08/07	8	118.63	3	119.50	118.00	5	1,638	0.31%
2018/08/06	4	123.38	10	120.80	123.00	-6	1,602	-0.37%
2018/08/03	8	114.50	0	0.00	115.50	8	1,482	0.54%
2018/08/02	1	108.50	0	0.00	108.00	1	1,389	0.07%
2018/08/01	1	111.50	11	110.00	104.00	-10	1,331	-0.75%
2018/07/31	1	105.00	20	105.60	108.00	-19	1,231	-1.54%
2018/07/30	3	99.10	1	98.70	98.50	2	1,170	0.17%
2018/07/27	13	101.92	3	103.33	102.00	10	1,185	0.84%
2018/07/26	4	102.75	28	103.00	102.00	-24	1,192	-2.01%
2018/07/25	28	100.99	7	100.16	98.00	21	1,164	1.80%
2018/07/24	1	100.50	7	95.80	100.50	-6	1,157	-0.52%
2018/07/23	7	92.01	5	92.92	91.80	2	1,161	0.17%
2018/07/20	9	98.12	2	99.10	96.00	7	1,178	0.59%
2018/07/19	2	103.75	1	102.00	100.50	1	1,181	0.08%
2018/07/18	1	103.50	2	104.25	103.50	-1	1,194	-0.08%
2018/07/17	9	100.61	10	101.20	101.00	-1	1,199	-0.08%
2018/07/16	3	104.33	3	103.50	103.00	0	1,186	0.00%
2018/07/13	3	97.70	5	97.28	99.60	-2	1,168	-0.17%
2018/07/12	4	93.25	0	0.00	93.30	4	1,163	0.34%
2018/07/11	0	0.00	3	86.83	88.30	-3	1,168	-0.26%
2018/07/10	3	84.90	0	0.00	84.80	3	1,171	0.26%
2018/07/09	0	0.00	6	83.85	86.50	-6	1,193	-0.50%
2018/07/06	3	79.43	0	0.00	78.70	3	1,217	0.25%
2018/07/05	6	82.83	0	0.00	81.10	6	1,301	0.46%
2018/07/04	5	85.70	0	0.00	84.80	5	1,366	0.37%
2018/07/03	1	88.50	0	0.00	88.80	1	1,425	0.07%
2018/07/02	2	94.10	0	0.00	93.00	2	1,471	0.14%
2018/06/28	0	0.00	6	95.13	94.50	-6	1,622	-0.37%
2018/06/27	2	95.00	0	0.00	95.00	2	1,661	0.12%
2018/06/26	1	96.80	0	0.00	97.10	1	1,693	0.06%
2018/06/25	7	99.46	1	98.50	97.30	6	1,730	0.35%
2018/06/21	2	96.65	6	96.08	100.50	-4	1,864	-0.21%
2018/06/20	5	93.98	6	93.17	92.80	-1	1,881	-0.05%
2018/06/19	4	96.88	0	0.00	94.80	4	1,907	0.21%
2018/06/15	1	99.50	0	0.00	99.60	1	1,932	0.05%
2018/06/14	5	100.44	1	99.70	100.00	4	1,975	0.20%
2018/06/13	0	0.00	2.3	104.46	103.00	-2.3	2,006	-0.11%
2018/06/12	0	0.00	3	102.50	101.00	-3	2,036	-0.15%
2018/06/11	1	101.50	0	0.00	100.00	1	2,042	0.05%
2018/06/08	8	97.75	2	101.00	99.90	6	2,042	0.29%
2018/06/07	2	100.25	1	104.00	105.00	1	2,022	0.05%
2018/06/06	1	103.00	0	0.00	103.00	1	2,004	0.05%
2018/06/04	0	0.00	5	113.90	108.50	-5	1,981	-0.25%
2018/06/01	0	0.00	7	99.39	105.50	-7	1,921	-0.36%
2018/05/31	5	90.44	3	92.50	96.00	2	1,877	0.11%
2018/05/30	2	90.25	5	91.94	91.50	-3	1,853	-0.16%
2018/05/29	5	91.64	2	96.20	89.00	3	1,838	0.16%
2018/05/28	4	98.85	1	101.00	96.60	3	1,810	0.17%
2018/05/25	1	104.50	0	0.00	102.50	1	1,785	0.06%
2018/05/24	0	0.00	1	109.50	108.00	-1	1,767	-0.06%
2018/05/23	0	0.00	2	106.00	106.50	-2	1,760	-0.11%
2018/05/22	1	104.50	1	106.50	104.50	0	1,760	0.00%
2018/05/21	2	105.00	3	107.17	105.00	-1	1,758	-0.06%
2018/05/18	2	105.50	1	106.50	105.00	1	1,749	0.06%
2018/05/17	21	105.52	0	0.00	105.50	21	1,746	1.20%
2018/05/16	47	109.23	0	0.00	108.00	47	1,737	2.71%
2018/05/15	25	110.40	2	111.00	111.00	23	1,724	1.33%
2018/05/14	1	105.50	1	108.00	108.50	0	1,708	0.00%
2018/05/11	2	105.75	1	105.00	105.00	1	1,694	0.06%
2018/05/10	0	0.00	2	107.50	108.50	-2	1,683	-0.12%
2018/05/09	1	102.50	0	0.00	102.00	1	1,670	0.06%
2018/05/08	2	103.00	2	104.00	101.50	0	1,666	0.00%
2018/05/07	7	101.43	3	101.50	101.00	4	1,661	0.24%
2018/05/04	1	109.00	5	104.60	104.50	-4	1,652	-0.24%
2018/05/03	3	111.33	1	111.50	111.50	2	1,635	0.12%
2018/04/30	1	106.50	0	0.00	106.00	1	1,619	0.06%
2018/04/27	6	110.00	0	0.00	108.00	6	1,662	0.36%
2018/04/26	0	0.00	10	123.00	115.00	-10	1,641	-0.61%
2018/04/25	4	120.63	0	0.00	123.00	4	1,613	0.25%
2018/04/23	0	0.00	1	126.00	126.50	-1	1,564	-0.06%
2018/04/20	1	118.50	2	118.50	117.50	-1	1,527	-0.07%
2018/04/19	0	0.00	3	121.50	121.00	-3	1,513	-0.20%
2018/04/18	5	116.30	5	117.60	118.00	0	1,483	0.00%
2018/04/17	3	117.17	1	116.00	113.00	2	1,449	0.14%
2018/04/16	2	117.50	4	119.38	121.50	-2	1,418	-0.14%
2018/04/13	3	121.17	2	124.00	119.50	1	1,398	0.07%
2018/04/12	1	127.50	2	129.00	127.50	-1	1,359	-0.07%
2018/04/11	3	113.67	5	124.50	132.00	-2	1,315	-0.15%
2018/04/10	4	121.75	2	127.50	120.00	2	1,220	0.16%
2018/04/09	1	125.50	7	124.00	133.00	-6	1,150	-0.52%
2018/04/03	18	117.81	1	122.00	123.00	17	1,075	1.58%
2018/04/02	1	104.00	3	112.00	112.00	-2	1,019	-0.20%
2018/03/31	2	99.00	7	97.76	102.00	-5	944	-0.53%
2018/03/30	5	89.88	4	91.80	93.00	1	870	0.11%
2018/03/29	4	90.95	1	93.00	90.70	3	828	0.36%
2018/03/28	1	88.00	2	92.35	92.90	-1	795	-0.13%
2018/03/27	3	90.00	3	94.07	91.00	0	758	0.00%
2018/03/26	0	0.00	21	85.19	86.60	-21	676	-3.11%
2018/03/23	0	0.00	1	75.70	78.80	-1	609	-0.16%
2018/03/22	3	77.77	8	79.50	74.50	-5	579	-0.86%
2018/03/21	9	79.34	11	79.98	79.10	-2	545	-0.37%
2018/03/20	16	76.66	9	78.77	83.00	7	512	1.37%
2018/03/19	8	71.58	3	73.13	75.90	5	463	1.08%
2018/03/16	2	68.75	4.5	67.88	69.90	-2.5	417	-0.60%
2018/03/15	2	62.10	0	0.00	63.60	2	370	0.54%
2018/03/12	0	0.00	1	59.30	59.50	-1	339	-0.29%
2018/03/08	1	60.00	2	58.50	59.90	-1	328	-0.30%
2018/03/07	1	57.00	4	56.40	56.90	-3	312	-0.96%
2018/02/22	1	56.50	2	56.10	56.20	-1	297	-0.34%
2018/02/09	2	50.50	0	0.00	51.40	2	287	0.69%
2018/02/06	1	52.40	0	0.00	51.50	1	290	0.34%
2018/02/05	2	54.30	0	0.00	54.50	2	287	0.70%
2018/02/01	0	0.00	6	55.93	56.50	-6	311	-1.93%
2018/01/31	1	54.50	1	55.20	54.30	0	322	0.00%
2018/01/30	7	54.84	0	0.00	55.50	7	319	2.19%
2018/01/29	1	57.00	4.5	56.89	57.00	-3.5	311	-1.12%
2018/01/26	1	58.70	0	0.00	58.10	1	305	0.33%
2018/01/24	2	59.65	3	59.50	59.60	-1	289	-0.35%
2018/01/23	6	61.85	4	60.73	60.50	2	274	0.73%