技嘉 (2376)-元大-和平券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771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

技嘉 (2376)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	300.00	4	300.75	299.00	-4	20,433	-0.02%
2024/04/29	6	300.25	0	301.50	301.00	6	20,774	0.03%
2024/04/26	3.2	296.66	9	297.00	295.50	-5.8	21,500	-0.03%
2024/04/25	4.2	291.10	0	0.00	290.50	4.2	21,841	0.02%
2024/04/24	8	298.25	3	296.67	299.50	5	21,890	0.02%
2024/04/23	13.1	282.28	3	282.83	281.00	10.1	21,915	0.05%
2024/04/22	10.2	284.56	38	284.07	282.50	-27.8	21,890	-0.13%
2024/04/19	50.2	293.35	4	294.00	292.50	46.2	21,857	0.21%
2024/04/18	11.1	304.35	4	302.63	302.00	7.1	21,884	0.03%
2024/04/17	4.2	304.00	3	306.17	308.00	1.2	22,149	0.01%
2024/04/16	10.2	302.84	10	302.65	302.00	0.2	22,111	0.00%
2024/04/15	6.7	305.14	2.1	307.41	302.00	4.7	22,218	0.02%
2024/04/12	11.1	319.81	3	326.34	318.00	8.1	22,071	0.04%
2024/04/11	2.1	320.98	5	320.20	320.50	-2.9	22,015	-0.01%
2024/04/10	20.7	334.76	12	336.17	320.00	8.7	21,964	0.04%
2024/04/09	9	339.16	19.1	337.37	335.00	-10	21,664	-0.05%
2024/04/08	24.1	330.78	19.1	331.32	340.00	5	21,721	0.02%
2024/04/03	3	312.33	3.1	314.86	317.50	-0.1	21,494	0.00%
2024/04/02	6	315.83	17.1	315.54	317.00	-11.1	21,370	-0.05%
2024/04/01	9.3	318.00	7	319.00	318.50	2.3	21,222	0.01%
2024/03/29	29.3	319.12	8.6	320.36	316.00	20.7	21,146	0.10%
2024/03/28	6.5	310.82	2	309.50	313.00	4.5	20,885	0.02%
2024/03/27	2.1	305.67	8	306.63	310.00	-5.9	20,888	-0.03%
2024/03/26	9.1	306.11	9	305.83	304.50	0.1	20,952	0.00%
2024/03/25	4.5	308.18	4.1	306.83	306.00	0.4	20,978	0.00%
2024/03/22	26	300.42	10.2	302.09	303.00	15.9	21,011	0.08%
2024/03/21	7	293.07	7	293.29	291.00	0	20,568	0.00%
2024/03/20	15.5	301.90	8	300.00	295.00	7.5	20,540	0.04%
2024/03/19	7.5	308.13	4	307.50	305.00	3.5	20,591	0.02%
2024/03/18	5	310.40	4.2	310.48	310.50	0.8	20,605	0.00%
2024/03/15	24	315.96	18	315.06	313.00	6	20,670	0.03%
2024/03/14	38	319.67	28	319.71	317.50	10	20,584	0.05%
2024/03/13	39.3	337.91	26	336.33	328.00	13.3	20,968	0.06%
2024/03/12	17.2	359.05	4	361.50	355.00	13.2	20,947	0.06%
2024/03/11	12.9	361.95	7.2	369.60	360.00	5.8	21,071	0.03%
2024/03/08	13.1	362.06	25.9	366.17	358.00	-12.8	20,879	-0.06%
2024/03/07	4.5	362.93	1.3	359.75	359.00	3.2	20,680	0.02%
2024/03/06	2.1	362.60	3	364.33	362.50	-0.9	20,673	0.00%
2024/03/05	10	361.10	9.3	362.01	361.50	0.7	20,875	0.00%
2024/03/04	12.2	367.14	31.2	372.60	354.50	-19	20,978	-0.09%
2024/03/01	27	354.81	14.2	357.09	361.00	12.8	20,553	0.06%
2024/02/29	6	339.33	8	340.75	345.00	-2	20,268	-0.01%
2024/02/27	8	331.88	17	336.09	334.00	-9	20,072	-0.04%
2024/02/26	12.2	334.25	12.5	334.04	335.00	-0.3	20,034	0.00%
2024/02/23	6.1	345.66	6.2	355.36	342.50	-0.1	20,105	0.00%
2024/02/22	13.7	354.93	8	357.06	347.00	5.7	20,284	0.03%
2024/02/21	10.1	348.45	6.4	347.83	347.50	3.8	19,874	0.02%
2024/02/20	17.5	354.36	12.1	355.52	357.00	5.4	19,790	0.03%
2024/02/19	14.1	368.32	14.6	370.07	366.50	-0.5	19,592	0.00%
2024/02/16	15.1	382.28	16.2	382.71	381.00	-1.2	19,637	-0.01%
2024/02/15	1.1	360.31	17.2	369.70	370.50	-16.1	19,260	-0.08%
2024/02/05	5.1	340.59	4	339.63	337.00	1.1	18,948	0.01%
2024/02/02	24	334.56	35.2	335.11	333.00	-11.2	18,947	-0.06%
2024/02/01	2.5	305.19	1.3	311.41	313.50	1.2	18,987	0.01%
2024/01/31	6.1	311.28	15	309.20	309.00	-9	19,098	-0.05%
2024/01/30	12.2	306.15	14.4	305.63	305.00	-2.2	19,085	-0.01%
2024/01/29	10.5	293.12	7.3	292.21	295.00	3.2	19,111	0.02%
2024/01/26	10.2	285.14	8	285.87	284.00	2.1	19,311	0.01%
2024/01/25	17.1	294.84	12.3	294.71	292.00	4.7	19,532	0.02%
2024/01/24	4.1	294.37	11.4	293.97	293.50	-7.3	19,400	-0.04%
2024/01/23	7.6	293.58	12	293.71	291.00	-4.4	19,559	-0.02%
2024/01/22	31	290.48	45.1	291.52	297.50	-14.1	19,345	-0.07%
2024/01/19	8	268.00	23	263.70	270.50	-15	18,793	-0.08%
2024/01/18	3	253.17	5	252.50	256.00	-2	18,715	-0.01%
2024/01/17	5	261.90	14.2	262.81	257.00	-9.2	18,829	-0.05%
2024/01/15	14.1	262.98	9.3	263.35	260.50	4.8	19,056	0.03%
2024/01/12	9	262.11	21	263.14	262.00	-12	19,319	-0.06%
2024/01/11	30	258.25	14.5	255.94	263.00	15.5	19,423	0.08%
2024/01/10	2	248.50	1	249.00	247.50	1	19,718	0.01%
2024/01/09	3	252.17	8	252.38	252.00	-5	19,960	-0.03%
2024/01/08	3.1	241.23	1	245.50	241.50	2.1	19,988	0.01%
2024/01/05	4.3	243.93	0	0.00	243.00	4.3	20,430	0.02%
2024/01/04	5	248.50	0	0.00	247.00	5	20,781	0.02%
2024/01/03	6.1	249.00	3	249.17	247.50	3.1	21,367	0.01%
2024/01/02	12.8	254.83	12.1	254.28	255.00	0.7	21,383	0.00%
2023/12/29	7	268.93	14	267.99	266.00	-7	21,203	-0.03%
2023/12/28	2	265.51	3.1	266.14	265.50	-1.1	21,225	0.00%
2023/12/27	6.1	263.48	6.1	264.49	264.00	0.1	21,380	0.00%
2023/12/26	2	262.99	4	263.00	264.00	-2	21,804	-0.01%
2023/12/25	4	262.25	5	262.80	263.50	-1	22,253	0.00%
2023/12/22	5	262.80	8	260.88	259.00	-3	22,547	-0.01%
2023/12/21	6.2	257.57	9.1	261.51	262.00	-2.9	22,777	-0.01%
2023/12/20	7.1	261.45	6.1	262.09	261.50	1	23,024	0.00%
2023/12/19	5.1	256.50	3.1	258.39	260.00	2	23,341	0.01%
2023/12/18	1	258.00	5	255.60	255.50	-4	23,623	-0.02%
2023/12/15	5.4	256.21	0	0.00	254.00	5.4	24,052	0.02%
2023/12/14	8	257.13	8	257.56	257.50	0	24,102	0.00%
2023/12/13	11	253.05	18	251.69	250.00	-7	24,239	-0.03%
2023/12/12	12	252.42	9	254.22	250.50	3	24,357	0.01%
2023/12/11	11.5	254.17	6	254.58	251.50	5.5	24,544	0.02%
2023/12/08	26.4	266.50	14.1	265.00	258.50	12.3	24,567	0.05%
2023/12/07	7	251.74	23.1	253.20	259.50	-16	24,442	-0.07%
2023/12/06	6	244.33	16	241.03	243.50	-10	24,601	-0.04%
2023/12/05	17	230.03	7	230.00	228.50	10	24,768	0.04%
2023/12/04	12	240.67	8.7	237.45	236.00	3.3	25,017	0.01%
2023/12/01	6.1	245.28	6	245.75	246.00	0.1	25,087	0.00%
2023/11/30	3	248.50	9.2	249.18	250.00	-6.2	25,309	-0.02%
2023/11/29	18	243.19	16	241.88	243.50	2	25,290	0.01%
2023/11/28	4	235.00	10	234.15	235.00	-6	25,443	-0.02%
2023/11/27	9	231.11	9.1	234.09	230.00	-0.1	26,463	0.00%
2023/11/24	10	232.80	4	235.25	232.00	6	26,978	0.02%
2023/11/22	20.1	235.08	14	236.00	233.50	6.1	27,809	0.02%
2023/11/21	22.1	241.98	23	242.91	244.00	-0.9	27,996	0.00%
2023/11/20	2	231.75	2	233.00	233.00	0	28,514	0.00%
2023/11/17	10.1	231.17	4.8	230.58	230.50	5.3	28,784	0.02%
2023/11/16	9	231.67	10	232.30	233.00	-1	29,414	0.00%
2023/11/15	11.1	232.86	9.1	233.41	228.50	2	29,340	0.01%
2023/11/14	10	227.55	3	228.50	229.50	7	29,350	0.02%
2023/11/13	7.1	228.00	5	226.60	225.50	2.1	29,605	0.01%
2023/11/10	3	226.50	7	226.79	230.50	-4	29,695	-0.01%
2023/11/09	13.2	230.56	5	229.80	231.00	8.1	29,822	0.03%
2023/11/08	7	227.49	8	226.06	224.50	-1	29,683	0.00%
2023/11/07	7.2	218.40	4	220.75	220.50	3.2	29,783	0.01%
2023/11/06	6	219.34	28	214.77	220.00	-22	30,121	-0.07%
2023/11/03	23.3	225.53	18	222.14	220.50	5.3	30,274	0.02%
2023/11/02	13	228.66	8	231.56	226.50	5	30,540	0.02%
2023/11/01	1	220.00	0	0.00	221.00	1	30,490	0.00%
2023/10/31	8.2	223.08	4	220.88	217.50	4.2	30,708	0.01%
2023/10/30	1	237.95	1	232.00	232.50	0	30,679	0.00%
2023/10/27	2	234.76	6	235.92	235.50	-4	30,856	-0.01%
2023/10/26	9.2	233.12	7	232.00	232.00	2.2	31,051	0.01%
2023/10/25	1	245.99	0	248.00	245.50	1	31,115	0.00%
2023/10/24	3	242.00	4	242.88	247.00	-1	31,257	0.00%
2023/10/23	5	241.10	4	242.13	239.00	1	31,608	0.00%
2023/10/20	11	239.51	9	241.00	241.50	2	32,203	0.01%
2023/10/19	5.1	243.08	6	243.92	243.00	-0.9	32,573	0.00%
2023/10/18	35.1	254.61	19.5	246.80	246.00	15.6	33,002	0.05%
2023/10/17	13	265.89	11	266.64	261.50	2	32,569	0.01%
2023/10/16	5.1	269.17	7	267.72	265.50	-1.9	32,685	-0.01%
2023/10/13	28.4	272.38	11	270.45	271.00	17.4	33,080	0.05%
2023/10/12	4.5	283.94	13	285.04	284.50	-8.5	32,909	-0.03%
2023/10/11	33.6	288.64	12	285.38	274.00	21.6	33,130	0.07%
2023/10/06	6	289.67	3.1	290.49	289.50	3	33,267	0.01%
2023/10/05	4.1	288.72	4	287.50	288.00	0.1	33,634	0.00%
2023/10/04	5.1	283.12	7	286.50	287.50	-1.9	33,823	-0.01%
2023/10/03	6	290.50	3.1	291.13	290.00	2.9	34,036	0.01%
2023/10/02	7	290.93	14.1	291.17	290.00	-7.1	34,069	-0.02%
2023/09/28	9	285.94	18.1	285.95	281.50	-9	33,874	-0.03%
2023/09/27	11.1	281.87	8	283.00	284.50	3.1	33,745	0.01%
2023/09/26	17	278.88	23.2	280.71	275.50	-6.1	33,843	-0.02%
2023/09/25	12	274.46	5.1	275.80	274.50	6.9	33,822	0.02%
2023/09/22	45.1	270.59	42.1	273.90	279.00	3	33,668	0.01%
2023/09/21	7.9	265.67	8	267.75	268.50	-0.1	33,359	0.00%
2023/09/20	8	264.43	11.1	264.24	263.50	-3	33,008	-0.01%
2023/09/19	4.1	258.12	3	259.80	253.50	1.1	32,760	0.00%
2023/09/18	11.4	258.88	6	259.17	260.00	5.4	32,765	0.02%
2023/09/15	4.1	274.49	3	271.67	271.50	1	32,493	0.00%
2023/09/14	5.1	281.85	11	276.59	278.00	-5.9	32,446	-0.02%
2023/09/13	9.6	268.64	14	266.61	267.50	-4.4	32,186	-0.01%
2023/09/12	21	276.64	5.1	270.43	270.50	15.9	32,289	0.05%
2023/09/11	20.7	290.19	12	282.71	279.50	8.7	32,135	0.03%
2023/09/08	22	314.72	24	314.73	307.50	-2.1	31,678	-0.01%
2023/09/07	18.4	304.27	15	309.43	314.50	3.4	31,645	0.01%
2023/09/06	12.2	309.70	6	309.58	306.50	6.2	31,971	0.02%
2023/09/05	12.3	313.84	7	311.29	311.00	5.3	32,151	0.02%
2023/09/04	11.5	319.69	11.2	316.72	316.00	0.3	31,990	0.00%
2023/09/01	5.3	339.25	4	341.88	323.00	1.3	32,027	0.00%
2023/08/31	10.2	342.71	14.1	341.50	341.00	-3.9	31,778	-0.01%
2023/08/30	21	365.40	9.1	362.93	354.00	11.9	31,011	0.04%
2023/08/29	12.1	352.06	11.1	353.09	354.00	1	31,023	0.00%
2023/08/28	16	343.81	16.1	344.44	345.00	-0.1	30,750	0.00%
2023/08/25	14.2	343.19	9	344.73	342.50	5.2	30,385	0.02%
2023/08/24	10.1	355.88	24.3	355.93	354.00	-14.2	30,075	-0.05%
2023/08/23	13	332.04	12.2	332.75	334.50	0.8	29,494	0.00%
2023/08/22	19	333.42	29.1	334.44	335.50	-10.1	30,070	-0.03%
2023/08/21	4.3	312.33	1.1	312.14	310.50	3.2	29,770	0.01%
2023/08/18	11.8	320.72	22	318.32	312.00	-10.2	29,911	-0.03%
2023/08/17	17.1	329.33	19.1	332.26	331.00	-2	29,649	-0.01%
2023/08/16	20.5	325.52	5.1	320.03	334.50	15.4	29,316	0.05%
2023/08/15	5.1	317.34	5.3	315.42	316.00	-0.2	29,189	0.00%
2023/08/14	7.2	293.57	25	290.50	296.00	-17.8	29,144	-0.06%
2023/08/11	11.1	302.56	20	302.88	300.50	-8.9	29,103	-0.03%
2023/08/10	26.8	302.71	22	298.95	296.00	4.8	28,971	0.02%
2023/08/09	16.1	334.24	14.1	341.01	328.50	2.1	28,392	0.01%
2023/08/08	17	343.56	9.3	344.09	333.50	7.8	27,833	0.03%
2023/08/07	8	326.63	7.1	327.16	336.50	0.9	27,317	0.00%
2023/08/04	2	310.22	9	300.34	306.00	-7	27,098	-0.03%
2023/08/02	22.5	311.44	24	305.68	297.00	-1.5	26,783	-0.01%
2023/08/01	2.1	306.20	2.1	308.38	319.00	0.1	26,423	0.00%
2023/07/31	21	340.48	4.1	314.56	314.00	16.9	26,171	0.06%
2023/07/28	4.6	341.72	3	341.17	347.50	1.6	25,871	0.01%
2023/07/27	5.1	336.96	3	339.30	332.00	2.1	25,518	0.01%
2023/07/26	13.3	338.11	7	337.68	333.00	6.3	25,212	0.02%
2023/07/25	8.1	370.45	6.2	360.93	352.50	1.9	24,586	0.01%
2023/07/24	5	332.11	4.3	337.41	354.50	0.7	23,766	0.00%
2023/07/21	1.1	302.44	3.2	309.95	322.50	-2	23,010	-0.01%
2023/07/20	4.2	300.98	5.1	301.38	305.00	-0.9	22,300	0.00%
2023/07/19	3.3	311.20	13.3	308.05	298.50	-10	22,068	-0.05%
2023/07/18	23	301.22	17.2	303.61	312.50	5.8	21,625	0.03%
2023/07/17	14.2	298.03	39	300.09	293.50	-24.8	20,944	-0.12%
2023/07/14	27.2	295.31	22.1	290.21	296.00	5.1	20,668	0.02%
2023/07/13	48.2	320.17	33	305.90	295.50	15.2	20,034	0.08%
2023/07/12	22.1	288.42	9.4	292.94	304.00	12.7	19,203	0.07%
2023/07/11	3.1	278.67	3.1	278.16	276.50	-0.1	18,647	0.00%
2023/07/10	3.2	274.26	33.1	270.29	273.50	-29.9	18,304	-0.16%
2023/07/07	7	261.48	7	258.64	261.00	0	17,909	0.00%
2023/07/06	3.2	264.21	3	267.34	264.00	0.1	17,667	0.00%
2023/07/05	5	264.71	7	264.57	265.00	-2	17,349	-0.01%
2023/07/04	10.1	259.85	31.2	261.68	272.50	-21.1	16,996	-0.12%
2023/07/03	17.1	253.84	3	251.35	248.00	14.1	16,641	0.08%
2023/06/30	11.3	239.90	2	240.00	243.50	9.3	16,329	0.06%
2023/06/29	4	232.25	2	234.50	233.00	2	16,120	0.01%
2023/06/28	5	233.00	3	235.17	227.00	2	15,875	0.01%
2023/06/27	3.1	235.71	4	236.38	233.00	-0.9	15,635	-0.01%
2023/06/26	6.3	249.10	7	252.29	243.50	-0.7	15,298	0.00%
2023/06/21	7.2	258.96	3.1	258.23	260.00	4.1	15,061	0.03%
2023/06/20	3	252.00	5.1	256.04	256.00	-2.1	14,909	-0.01%
2023/06/19	3	252.82	5	252.50	252.50	-2	14,742	-0.01%
2023/06/16	26.1	258.07	6.1	253.25	254.50	20	14,558	0.14%
2023/06/15	8	247.94	13	245.62	246.00	-5	14,123	-0.04%
2023/06/14	1.1	240.73	2	242.50	242.50	-0.9	13,790	-0.01%
2023/06/13	13.1	245.57	12	244.12	245.00	1.1	13,545	0.01%
2023/06/12	14	248.29	7.8	246.84	243.00	6.3	13,144	0.05%
2023/06/09	7	233.71	11	237.32	240.50	-4	12,421	-0.03%
2023/06/08	1.5	220.34	5	218.70	219.00	-3.5	11,937	-0.03%
2023/06/07	12	220.46	9	221.06	224.50	3	11,744	0.03%
2023/06/06	0	0.00	2.1	210.67	209.00	-2.1	11,416	-0.02%
2023/06/05	0	0.00	3.1	207.72	211.50	-3.1	11,220	-0.03%
2023/06/02	8.1	201.53	21.3	201.32	203.00	-13.2	10,857	-0.12%
2023/06/01	8	187.69	14.1	188.52	190.50	-6.1	10,204	-0.06%
2023/05/31	4	186.62	2	185.00	186.50	2	9,895	0.02%
2023/05/30	1	182.49	3.1	185.45	184.50	-2.1	9,695	-0.02%
2023/05/29	15.3	185.97	23.1	186.72	186.00	-7.8	9,462	-0.08%
2023/05/26	32.4	185.99	7.2	190.61	185.00	25.1	9,012	0.28%
2023/05/25	0	0.00	6.4	180.67	180.00	-6.4	8,182	-0.08%
2023/05/24	2	163.50	3	165.00	165.00	-1	7,686	-0.01%
2023/05/23	1	162.47	4	160.00	160.00	-3	7,391	-0.04%
2023/05/22	4	162.00	0	0.00	161.50	4	7,261	0.06%
2023/05/19	4.1	162.24	22.5	161.37	164.00	-18.4	7,143	-0.26%
2023/05/18	10.3	156.72	10.1	156.03	159.50	0.2	6,904	0.00%
2023/05/17	5.3	148.45	13.1	148.87	149.50	-7.8	6,508	-0.12%
2023/05/16	12	143.71	22.1	143.86	144.50	-10.1	6,089	-0.17%
2023/05/15	3.1	136.19	5	137.80	135.50	-1.9	5,715	-0.03%
2023/05/12	8	139.19	3	140.00	139.00	5	5,663	0.09%
2023/05/11	1	140.00	5	140.40	141.00	-4	5,621	-0.07%
2023/05/10	3	138.50	2.1	138.88	139.50	0.9	5,636	0.02%
2023/05/09	5.1	138.11	8.2	138.81	139.00	-3.1	5,615	-0.05%
2023/05/08	0	0.00	0.1	135.00	135.00	-0.1	5,574	0.00%
2023/05/05	4	137.00	0.2	136.50	137.00	3.9	5,671	0.07%
2023/05/04	2	136.00	4	135.88	136.00	-2	5,687	-0.04%
2023/05/03	4	132.50	0	0.00	132.50	4	5,678	0.07%
2023/05/02	2	133.50	4	134.87	135.00	-2	5,777	-0.03%
2023/04/28	1	131.00	7	132.00	131.00	-6	5,875	-0.10%
2023/04/27	2.1	131.26	10.1	131.50	131.50	-8	5,916	-0.13%
2023/04/26	5	128.00	0	0.00	129.00	5	5,943	0.08%
2023/04/25	3.2	131.44	3	131.17	129.00	0.2	5,983	0.00%
2023/04/24	1	134.50	4	133.75	135.00	-3	5,966	-0.05%
2023/04/21	2	131.75	0	0.00	132.00	2	6,020	0.03%
2023/04/19	2	132.75	1	135.50	134.50	1	6,132	0.02%
2023/04/18	0	0.00	2	135.50	135.50	-2	6,115	-0.03%
2023/04/17	0.1	136.00	1	135.50	135.00	-1	6,169	-0.02%
2023/04/14	0	0.00	2.1	134.19	134.50	-2.1	6,224	-0.03%
2023/04/13	2	132.99	5	132.90	132.00	-3	6,302	-0.05%
2023/04/12	0	0.00	1.1	136.45	136.50	-1.1	6,266	-0.02%
2023/04/11	0	0.00	3	137.00	135.50	-3	6,291	-0.05%
2023/04/10	0	0.00	3	135.99	136.50	-3	6,250	-0.05%
2023/04/07	3.1	135.50	2	134.50	134.00	1.1	6,227	0.02%
2023/04/06	2	135.26	13	136.73	138.00	-11	6,239	-0.18%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	3	133.50	17.1	133.09	133.00	-14	6,240	-0.22%
2023/03/29	1	128.50	3	129.67	130.00	-2	6,253	-0.03%
2023/03/28	0	0.00	1	127.50	128.00	-1	6,421	-0.02%
2023/03/27	2	128.74	0	0.00	128.00	2	6,570	0.03%
2023/03/24	2	128.75	2.2	128.73	129.00	-0.2	6,994	0.00%
2023/03/23	1.2	125.42	5.1	125.40	126.00	-3.9	7,530	-0.05%
2023/03/22	3.1	122.64	5	122.50	123.50	-1.9	7,667	-0.03%
2023/03/21	1	119.50	22	120.23	120.00	-21	7,596	-0.28%
2023/03/20	3	118.17	4	119.38	120.00	-1	7,621	-0.01%
2023/03/17	13	117.04	0	0.00	118.50	13	7,610	0.17%
2023/03/16	1	121.00	1	119.50	119.50	0	7,638	0.00%
2023/03/15	7	119.86	20.1	120.75	119.00	-13.1	7,704	-0.17%
2023/03/14	1	117.50	0	0.00	117.50	1	7,723	0.01%
2023/03/13	3	118.50	3	118.00	118.50	0	7,758	0.00%
2023/03/10	3	119.66	3	119.33	120.00	0	7,731	0.00%
2023/03/09	22	119.14	4	119.75	119.00	18	7,803	0.23%
2023/03/08	13	117.00	0	0.00	117.00	13	7,802	0.17%
2023/03/07	2	119.00	1	119.50	119.50	1	7,775	0.01%
2023/03/06	1	118.00	0	0.00	118.50	1	7,823	0.01%
2023/03/02	1.1	118.15	1	119.50	120.00	0.1	8,078	0.00%
2023/03/01	1	118.00	1	120.00	120.50	0	8,133	0.00%
2023/02/24	3	120.33	6	121.25	119.00	-3	8,196	-0.04%
2023/02/23	2	120.99	22.6	120.81	120.50	-20.6	8,349	-0.25%
2023/02/22	0.3	115.50	0	0.00	117.50	0.3	8,626	0.00%
2023/02/21	2.2	115.77	0	0.00	116.50	2.2	8,830	0.02%
2023/02/20	1.1	116.65	0	0.00	116.50	1.1	9,029	0.01%
2023/02/17	2	117.75	0	0.00	117.50	2	9,090	0.02%
2023/02/16	0	0.00	39	120.96	121.00	-39	9,203	-0.42%
2023/02/15	6	118.58	4	119.00	119.00	2	9,259	0.02%
2023/02/14	21	117.60	23.1	118.95	119.00	-2.1	9,307	-0.02%
2023/02/10	10	117.50	0	0.00	117.00	10	9,518	0.11%
2023/02/09	4	118.50	1	117.00	117.00	3	9,760	0.03%
2023/02/08	120	120.73	93	120.15	120.00	27	9,879	0.27%	大買/
2023/02/07	50.1	116.50	90.3	119.48	119.50	-40.3	9,880	-0.41%
2023/02/06	30.2	114.50	31	115.50	116.00	-0.8	9,766	-0.01%
2023/02/03	45	115.59	40	115.00	114.50	5	9,695	0.05%
2023/02/02	118	117.44	73.1	117.99	118.00	44.9	9,613	0.47%	大買/
2023/02/01	1	117.50	0	0.00	117.00	1	9,610	0.01%
2023/01/31	4.1	117.83	9	120.44	115.50	-4.9	9,642	-0.05%
2023/01/30	2	118.25	6.3	119.35	119.50	-4.3	9,570	-0.04%
2023/01/17	0	113.50	0	0.00	114.00	0	9,451	0.00%
2023/01/13	3	114.00	3	114.00	114.00	0	9,583	0.00%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	1	114.00	0.1	113.51	114.50	0.9	10,011	0.01%
2023/01/10	4	113.50	3	114.00	114.50	1	10,444	0.01%
2023/01/09	0	0.00	5.3	113.48	113.50	-5.3	10,464	-0.05%
2023/01/06	2	111.50	2	112.00	112.00	0	10,450	0.00%
2023/01/05	2	113.00	4	111.75	110.50	-2	10,448	-0.02%
2023/01/04	1.3	111.75	2	111.00	112.00	-0.7	10,370	-0.01%
2023/01/03	1	110.47	4	109.88	111.00	-3	10,354	-0.03%
2022/12/30	1.1	106.55	0	107.50	106.50	1	10,334	0.01%
2022/12/29	2	106.50	1.2	107.37	107.50	0.8	10,358	0.01%
2022/12/28	0.1	105.00	1.2	104.67	105.50	-1.1	10,389	-0.01%
2022/12/27	2	105.75	0	106.00	106.00	2	10,486	0.02%
2022/12/26	3	105.84	2	106.00	105.00	1	10,496	0.01%
2022/12/23	2.1	104.71	1	105.50	106.50	1.1	10,489	0.01%
2022/12/22	0.2	104.00	4	105.50	105.00	-3.8	10,577	-0.04%
2022/12/21	5	100.60	5	101.20	101.00	0	10,486	0.00%
2022/12/20	3	102.51	1	102.50	100.00	2	10,440	0.02%
2022/12/19	10	103.40	1	103.04	103.00	9	10,318	0.09%
2022/12/16	7	108.50	1	109.50	107.00	6	10,187	0.06%
2022/12/15	10	113.66	20.1	115.02	114.00	-10.1	9,893	-0.10%
2022/12/14	4	107.88	8	107.25	107.00	-4	9,425	-0.04%
2022/12/13	1	103.00	1.2	103.08	102.50	-0.2	9,380	0.00%
2022/12/12	1	102.00	0	0.00	102.50	1	9,527	0.01%
2022/12/09	0	0.00	0	102.00	102.50	0	9,695	0.00%
2022/12/08	0.2	103.48	7	101.78	102.50	-6.8	9,983	-0.07%
2022/12/07	2.2	99.72	3	100.13	101.00	-0.8	10,046	-0.01%
2022/12/06	2.2	104.23	2	103.50	103.50	0.2	10,246	0.00%
2022/12/05	1	108.00	0	0.00	108.00	1	10,310	0.01%
2022/12/02	0	110.53	5.2	111.52	111.00	-5.2	10,365	-0.05%
2022/12/01	0.2	109.27	16.8	109.98	112.50	-16.6	10,376	-0.16%
2022/11/30	0	108.50	1.1	110.74	108.00	-1.1	10,259	-0.01%
2022/11/29	1	108.00	1	108.00	108.00	0	10,182	0.00%
2022/11/28	6	108.00	3	108.50	108.50	3	10,151	0.03%
2022/11/25	4.7	109.29	7.3	108.24	107.50	-2.6	10,102	-0.03%
2022/11/24	1.2	106.08	10	106.00	107.00	-8.8	9,830	-0.09%
2022/11/23	1.2	105.75	0.1	106.00	105.50	1.1	9,809	0.01%
2022/11/22	2	108.50	0	0.00	107.00	2	9,772	0.02%
2022/11/21	6	109.00	1.1	110.35	108.00	5	9,725	0.05%
2022/11/18	30.5	110.38	24.8	111.63	113.00	5.7	9,512	0.06%
2022/11/17	2.9	105.76	3.2	105.05	107.00	-0.3	9,089	0.00%
2022/11/16	2.2	104.32	8.1	102.86	104.00	-5.9	8,886	-0.07%
2022/11/15	2.3	98.34	2.1	98.36	99.00	0.2	8,682	0.00%
2022/11/14	2.6	99.63	0.1	99.91	100.50	2.5	8,649	0.03%
2022/11/11	0	0.00	1	101.00	101.00	-1	8,571	-0.01%
2022/11/10	1.2	100.04	4	99.63	100.50	-2.8	8,519	-0.03%
2022/11/09	1	101.96	0.2	100.63	102.50	0.9	8,495	0.01%
2022/11/08	2.1	100.80	4.1	101.27	101.00	-1.9	8,550	-0.02%
2022/11/07	10	101.06	20.4	100.44	102.00	-10.4	8,528	-0.12%
2022/11/04	4.9	95.27	8.5	96.09	96.80	-3.6	8,287	-0.04%
2022/11/03	2.3	94.80	5.8	94.57	95.10	-3.5	8,107	-0.04%
2022/11/02	0	0.00	0.1	92.20	92.50	-0.1	7,989	0.00%
2022/11/01	2	92.15	5.2	91.89	91.50	-3.2	7,996	-0.04%
2022/10/31	2	92.40	0	0.00	92.50	2	8,003	0.02%
2022/10/28	2	92.80	5.2	93.18	92.50	-3.2	8,131	-0.04%
2022/10/27	4	92.63	11.5	92.79	93.00	-7.5	8,161	-0.09%
2022/10/26	2.2	91.39	5	91.44	91.30	-2.8	8,133	-0.03%
2022/10/25	5.1	89.60	2	90.30	90.20	3.1	8,121	0.04%
2022/10/24	4.1	90.70	5	91.86	90.00	-1	8,135	-0.01%
2022/10/21	7.1	89.29	6	89.67	90.30	1.1	8,075	0.01%
2022/10/20	8.1	89.51	3	91.00	90.00	5.1	8,092	0.06%
2022/10/19	2.2	89.14	3	91.30	91.60	-0.8	8,056	-0.01%
2022/10/18	3.1	88.31	17	89.64	89.30	-13.9	7,844	-0.18%
2022/10/17	3	80.73	2	82.85	83.10	1	7,549	0.01%
2022/10/14	4	82.25	1	84.40	82.10	3	7,581	0.04%
2022/10/13	0	0.00	4	82.90	82.90	-4	7,723	-0.05%
2022/10/12	1	82.90	3	82.60	82.70	-2	7,919	-0.03%
2022/10/11	0	0.00	4	83.35	82.90	-4	7,973	-0.05%
2022/10/07	9	86.29	0	0.00	84.80	9	7,914	0.11%
2022/10/06	6	89.95	7	90.81	89.00	-1	7,802	-0.01%
2022/10/05	3	91.60	4	90.55	90.60	-1	7,777	-0.01%
2022/10/04	5	90.10	5	92.20	90.70	0	7,749	0.00%
2022/10/03	3	87.70	0.3	88.10	88.40	2.8	7,675	0.04%
2022/09/30	0.5	89.19	0	0.00	88.30	0.5	7,713	0.01%
2022/09/29	0.2	90.20	2	90.25	88.90	-1.8	7,691	-0.02%
2022/09/28	2.1	88.81	0	0.00	88.40	2.1	7,664	0.03%
2022/09/27	2	88.30	3	88.50	89.00	-1	7,667	-0.01%
2022/09/26	3	91.10	0	0.00	89.20	3	7,668	0.04%
2022/09/23	1.8	93.00	2	92.75	92.20	-0.2	7,904	0.00%
2022/09/22	1	93.00	0.4	92.40	93.00	0.6	7,956	0.01%
2022/09/21	3	90.40	0	0.00	90.00	3	7,830	0.04%
2022/09/20	6.8	94.50	16	95.00	93.20	-9.2	7,646	-0.12%
2022/09/19	0.6	95.12	1.1	95.43	95.30	-0.5	7,475	-0.01%
2022/09/16	9.8	94.90	12.2	94.42	93.70	-2.4	7,292	-0.03%
2022/09/15	18.1	95.08	20.5	95.25	95.50	-2.4	7,172	-0.03%
2022/09/14	6.2	91.55	2.2	91.72	91.00	3.9	6,920	0.06%
2022/09/13	7.3	94.11	26.1	93.94	92.90	-18.8	6,768	-0.28%
2022/09/12	2.6	90.81	23.4	90.31	91.10	-20.8	6,573	-0.32%
2022/09/08	1	86.27	7	85.03	86.20	-6	6,484	-0.09%
2022/09/07	2.1	80.32	2	81.35	80.30	0.1	6,467	0.00%
2022/09/06	1	81.20	0	0.00	81.20	1	6,615	0.02%
2022/09/05	0.5	83.70	0	0.00	83.50	0.5	6,663	0.01%
2022/09/01	7.5	84.53	1	84.10	83.90	6.5	6,762	0.10%
2022/08/31	0.1	85.30	4	85.63	85.90	-3.9	6,740	-0.06%
2022/08/30	5	84.70	0	0.00	84.50	5	6,789	0.07%
2022/08/29	5.2	83.82	1.1	84.62	84.80	4.1	6,829	0.06%
2022/08/26	1.3	86.72	0.5	87.00	87.00	0.8	6,799	0.01%
2022/08/25	0.4	85.18	5	85.70	85.70	-4.6	6,768	-0.07%
2022/08/24	4	84.00	0	0.00	83.50	4	6,749	0.06%
2022/08/23	5.3	84.36	0.3	84.50	83.50	5	6,791	0.07%
2022/08/22	3	85.07	2.6	85.90	85.00	0.5	6,893	0.01%
2022/08/19	5.2	87.39	3	87.40	87.10	2.2	6,903	0.03%
2022/08/18	3.4	86.86	4	86.68	86.90	-0.6	6,890	-0.01%
2022/08/17	6.1	84.85	3	84.57	85.30	3.1	6,838	0.05%
2022/08/16	0.8	84.16	0	0.00	83.60	0.8	6,825	0.01%
2022/08/15	5	85.38	0	0.00	85.20	5	6,797	0.07%
2022/08/12	2	82.65	2	82.60	82.80	0	6,669	0.00%
2022/08/10	2	79.05	0	0.00	79.30	2	6,543	0.03%
2022/08/09	3	78.93	0	0.00	79.90	3	6,553	0.05%
2022/08/08	1	79.40	1	79.70	79.70	0	6,590	0.00%
2022/08/05	11.1	80.51	2	80.40	80.60	9.1	6,588	0.14%
2022/08/04	11.2	80.13	7	80.43	79.60	4.2	6,598	0.06%
2022/08/03	8	92.18	5.3	92.30	92.30	2.8	6,507	0.04%
2022/08/02	4.4	92.23	0	0.00	92.20	4.4	6,427	0.07%
2022/08/01	11	93.11	1	92.40	93.30	10	6,343	0.16%
2022/07/29	2.1	91.28	0	0.00	91.40	2.1	6,304	0.03%
2022/07/28	0.3	91.16	0	0.00	90.70	0.3	6,307	0.01%
2022/07/26	11.2	91.76	1	91.20	89.80	10.2	6,222	0.16%
2022/07/25	1.1	93.56	1	94.10	94.00	0.1	6,130	0.00%
2022/07/22	4.1	95.43	2.1	95.41	95.30	2	6,050	0.03%
2022/07/21	1	97.80	1	97.90	97.90	0	5,927	0.00%
2022/07/20	4.1	96.71	7	95.96	96.80	-2.9	5,880	-0.05%
2022/07/19	9	94.16	15.1	94.41	93.80	-6.1	5,812	-0.10%
2022/07/18	8	91.69	0	0.00	91.80	8	5,674	0.14%
2022/07/14	0	86.90	0	0.00	87.40	0	5,744	0.00%
2022/07/12	1	85.10	0	0.00	83.40	1	5,872	0.02%
2022/07/11	1.1	88.01	0	0.00	87.50	1.1	5,853	0.02%
2022/07/06	0	87.70	0	0.00	86.00	0	6,044	0.00%
2022/07/05	1	86.00	1	86.40	86.20	0	6,044	0.00%
2022/07/04	0	83.30	0	0.00	83.40	0	6,076	0.00%
2022/07/01	14.2	83.81	0	0.00	81.50	14.2	6,107	0.23%
2022/06/30	5	89.70	2	89.75	88.70	3	5,859	0.05%
2022/06/29	6	91.62	12	91.27	92.00	-6	5,812	-0.10%
2022/06/28	2	94.40	0	0.00	93.00	2	5,798	0.03%
2022/06/27	0	95.40	0	0.00	95.30	0	5,842	0.00%
2022/06/24	0	0.00	1	93.30	94.10	-1	5,882	-0.02%
2022/06/23	1	91.60	3	92.37	92.30	-2	5,883	-0.03%
2022/06/22	3	94.36	2	92.80	92.10	1	5,892	0.02%
2022/06/21	1	96.51	2	96.87	96.50	-1	5,892	-0.02%
2022/06/20	4.1	94.65	6	94.43	93.90	-1.9	5,958	-0.03%
2022/06/17	1	96.50	0.2	98.90	98.00	0.8	6,056	0.01%
2022/06/16	4	100.07	3	99.20	98.80	1	6,177	0.02%
2022/06/15	3.3	100.77	17.1	100.48	100.00	-13.8	6,163	-0.22%
2022/06/14	8	103.25	9	103.83	104.00	-1	6,154	-0.02%
2022/06/13	1	106.00	8	106.00	106.00	-7	6,167	-0.11%
2022/06/10	8.1	109.69	0	0.00	109.50	8.1	6,272	0.13%
2022/06/09	1	114.50	1	114.50	114.00	0	6,453	0.00%
2022/06/08	5.2	115.71	4	114.88	114.50	1.2	6,731	0.02%
2022/06/07	1	113.50	10	113.00	114.00	-9	6,811	-0.13%
2022/06/06	0	111.50	0	0.00	110.50	0	6,889	0.00%
2022/06/02	10	112.00	1	111.50	110.50	9	7,007	0.13%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	4	112.63	0.4	113.00	113.00	3.6	7,306	0.05%
2022/05/30	9	112.61	3	112.67	112.50	6	7,376	0.08%
2022/05/27	0	0.00	1	108.00	108.00	-1	7,348	-0.01%
2022/05/25	0	106.00	0	0.00	105.50	0	7,686	0.00%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	4	106.00	3	105.50	105.50	1	7,936	0.01%
2022/05/20	1.2	107.21	0	0.00	107.00	1.2	8,155	0.01%
2022/05/18	5.1	111.00	0	0.00	110.50	5.1	8,338	0.06%
2022/05/17	1.2	108.83	0	0.00	108.50	1.2	8,414	0.01%
2022/05/16	5	108.40	0	0.00	107.50	5	8,507	0.06%
2022/05/12	0	107.50	0	0.00	105.50	0	8,662	0.00%
2022/05/11	2	108.00	0	0.00	106.00	2	8,893	0.02%
2022/05/10	1	107.00	2	108.00	110.00	-1	8,902	-0.01%
2022/05/09	0.1	111.92	5	111.00	110.00	-4.9	9,013	-0.05%
2022/05/06	4	111.87	2	111.50	111.50	2	9,231	0.02%
2022/05/05	5.2	116.38	1	116.00	114.50	4.2	9,365	0.04%
2022/05/04	2	115.00	1.1	112.17	115.00	0.9	9,416	0.01%
2022/05/03	0	110.00	2	109.50	111.00	-2	9,440	-0.02%
2022/04/29	3	110.83	0	0.00	108.50	3	9,485	0.03%
2022/04/28	2	108.00	0	0.00	108.00	2	9,529	0.02%
2022/04/27	3	106.34	3.1	106.85	107.50	-0.1	9,616	0.00%
2022/04/26	2	110.48	1	108.50	108.50	1	9,599	0.01%
2022/04/25	6.1	107.84	13	108.31	107.00	-6.9	9,596	-0.07%
2022/04/22	7.1	113.50	8	113.94	111.50	-0.9	9,530	-0.01%
2022/04/21	2.1	113.57	0	0.00	113.50	2.1	9,544	0.02%
2022/04/20	1	115.50	0	0.00	116.00	1	9,565	0.01%
2022/04/19	1.1	114.45	1.1	115.00	113.50	0	9,539	0.00%
2022/04/18	0.2	112.00	0	0.00	111.00	0.2	9,657	0.00%
2022/04/15	5	113.00	0	0.00	112.50	5	9,847	0.05%
2022/04/14	0.1	116.30	0	0.00	114.50	0.1	10,028	0.00%
2022/04/13	7.1	115.93	1	115.50	116.00	6.1	10,073	0.06%
2022/04/12	0	0.00	3	116.00	117.00	-3	10,092	-0.03%
2022/04/11	3.1	119.51	0	0.00	119.50	3.1	10,188	0.03%
2022/04/08	0.1	122.33	0	0.00	122.50	0.1	10,174	0.00%
2022/04/07	6.2	124.93	1	124.00	122.50	5.2	10,113	0.05%
2022/04/06	3.1	128.33	0	0.00	127.50	3.1	10,048	0.03%
2022/04/01	1	128.00	2	129.75	130.50	-1	10,021	-0.01%
2022/03/31	1	130.50	1	130.50	130.00	0	10,067	0.00%
2022/03/30	4.2	130.20	4	131.50	130.00	0.2	10,111	0.00%
2022/03/29	6	131.25	2	131.75	131.00	4	10,208	0.04%
2022/03/28	0	0.00	2	130.25	131.50	-2	10,345	-0.02%
2022/03/25	5	129.70	7	130.57	130.50	-2	10,598	-0.02%
2022/03/24	0	129.00	4	129.00	129.50	-4	10,745	-0.04%
2022/03/23	4	129.63	16	130.22	129.00	-12	10,883	-0.11%
2022/03/22	12.4	126.90	6	126.10	128.50	6.4	11,334	0.06%
2022/03/21	22.1	131.80	2	132.50	131.00	20.1	11,369	0.18%
2022/03/18	1	130.50	2	131.50	130.50	-1	11,535	-0.01%
2022/03/17	7	130.29	3	132.00	130.50	4	12,011	0.03%
2022/03/16	3.1	127.02	2	127.00	127.00	1.1	12,303	0.01%
2022/03/15	1.1	126.11	2	127.75	126.00	-0.9	12,771	-0.01%
2022/03/14	22.1	129.38	7	130.36	130.50	15.1	13,145	0.11%
2022/03/11	15	132.70	2	132.50	133.00	13	13,092	0.10%
2022/03/10	1	143.00	4	140.63	138.50	-3	13,162	-0.02%
2022/03/09	5	136.20	0	0.00	136.00	5	13,254	0.04%
2022/03/08	2	135.75	0.1	136.00	135.50	1.9	13,304	0.01%
2022/03/07	12.1	140.62	11.1	139.97	139.50	1	13,326	0.01%
2022/03/04	1	147.50	2	146.25	148.00	-1	13,289	-0.01%
2022/03/03	7.1	149.35	5	148.90	148.50	2.1	13,403	0.02%
2022/03/02	2.1	145.01	0	0.00	146.00	2.1	13,442	0.02%
2022/03/01	3	145.50	11	145.64	145.50	-8	13,445	-0.06%
2022/02/25	3	139.66	3	140.17	140.00	0	13,345	0.00%
2022/02/24	18	142.17	13	141.81	141.00	5	13,363	0.04%
2022/02/23	3	143.17	6	144.83	148.00	-3	13,405	-0.02%
2022/02/22	14.1	141.75	1	141.50	140.00	13.1	13,560	0.10%
2022/02/21	16	148.25	0	0.00	147.50	16	13,689	0.12%
2022/02/18	6	152.50	0	0.00	152.50	6	13,886	0.04%
2022/02/17	6	152.33	4	151.75	152.50	2	14,252	0.01%
2022/02/16	8	152.06	2	151.75	151.50	6	14,789	0.04%
2022/02/15	4	150.25	10	149.55	149.50	-6	15,392	-0.04%
2022/02/14	4	143.50	5	144.90	143.50	-1	15,733	-0.01%
2022/02/11	7	149.93	1	150.00	148.00	6	16,225	0.04%
2022/02/10	5	150.40	3	150.00	150.00	2	16,909	0.01%
2022/02/09	3.1	151.74	3	154.00	152.50	0.1	17,851	0.00%
2022/02/08	3.4	150.23	20	151.10	152.50	-16.6	18,397	-0.09%
2022/02/07	3	144.50	10.1	144.23	146.00	-7.1	18,438	-0.04%
2022/01/26	6.1	138.49	0	0.00	137.50	6.1	18,851	0.03%
2022/01/25	0	0.00	3	141.33	142.00	-3	19,252	-0.02%
2022/01/24	13.1	136.12	3	138.83	140.00	10.1	19,863	0.05%
2022/01/21	1	140.00	6	141.42	141.00	-5	20,164	-0.02%
2022/01/20	2	144.00	0	0.00	142.00	2	20,174	0.01%
2022/01/19	1	141.00	3	143.67	143.50	-2	20,165	-0.01%
2022/01/18	9.1	143.40	2	143.75	143.00	7.1	20,268	0.04%
2022/01/17	1	141.50	6	140.33	140.50	-5	20,318	-0.02%
2022/01/14	3.1	136.48	2	136.25	138.50	1.1	20,520	0.01%
2022/01/13	0	140.00	2	139.50	139.50	-2	21,100	-0.01%
2022/01/12	2.4	141.50	1	140.00	142.00	1.4	21,156	0.01%
2022/01/11	7	142.64	3	142.17	141.00	4	21,319	0.02%
2022/01/10	2	142.25	5.5	146.05	149.00	-3.5	21,764	-0.02%
2022/01/07	7	147.78	5	147.40	147.50	2	21,736	0.01%
2022/01/06	4	153.74	9	153.44	154.50	-5	21,802	-0.02%
2022/01/05	2	152.78	7	153.50	154.00	-5	22,262	-0.02%
2022/01/04	44.1	156.61	54.5	152.90	152.50	-10.4	23,353	-0.04%
2022/01/03	16	156.47	0	0.00	156.50	16	24,034	0.07%
2021/12/30	0	153.50	3	154.17	155.50	-3	24,047	-0.01%
2021/12/29	0	0.00	13	153.92	154.00	-13	24,031	-0.05%
2021/12/28	0	0.00	2	156.25	156.50	-2	24,030	-0.01%
2021/12/27	4	156.25	5	157.20	155.00	-1	24,009	0.00%
2021/12/24	1	155.50	8	154.94	156.00	-7	23,957	-0.03%
2021/12/23	8	157.31	21	155.38	155.00	-13	23,949	-0.05%
2021/12/22	5	156.90	12	156.46	157.00	-7	23,896	-0.03%
2021/12/21	2	150.25	1.1	152.23	155.00	0.9	23,739	0.00%
2021/12/20	2.2	154.32	5	156.00	153.50	-2.8	23,512	-0.01%
2021/12/17	5	154.20	6	155.33	154.50	-1	23,365	0.00%
2021/12/16	37	161.50	20	161.00	158.00	17	23,232	0.07%
2021/12/15	14	153.71	11	152.64	152.50	3	22,701	0.01%
2021/12/14	14	153.93	26	153.29	151.50	-12	22,456	-0.05%
2021/12/13	55.2	159.62	50	159.98	160.00	5.2	22,105	0.02%
2021/12/10	24	151.25	16.2	148.78	152.50	7.8	21,555	0.04%
2021/12/09	11.1	146.78	11	147.23	148.00	0.1	21,107	0.00%
2021/12/08	11	139.82	45.5	139.40	142.50	-34.5	20,581	-0.17%
2021/12/07	13	133.19	0	0.00	132.50	13	20,071	0.06%
2021/12/06	24	134.63	16	135.97	134.50	8	19,908	0.04%
2021/12/03	6.2	138.40	10.1	140.85	141.00	-3.9	19,687	-0.02%
2021/12/02	3	137.17	4	137.88	136.50	-1	19,627	-0.01%
2021/12/01	8	137.50	11	138.05	139.00	-3	19,526	-0.02%
2021/11/30	4.3	137.73	8	136.69	136.00	-3.7	19,466	-0.02%
2021/11/29	6.1	128.83	11	130.91	132.00	-4.9	19,444	-0.03%
2021/11/26	2.1	133.83	4	134.50	135.00	-1.9	19,377	-0.01%
2021/11/25	6	135.67	2	134.00	134.00	4	19,277	0.02%
2021/11/24	3	133.33	2.5	134.00	134.00	0.5	19,241	0.00%
2021/11/23	15	134.30	18	134.28	134.50	-3	19,141	-0.02%
2021/11/22	14	138.21	5.2	138.38	138.00	8.8	18,983	0.05%
2021/11/19	19	140.68	20	141.68	141.00	-1	18,878	-0.01%
2021/11/18	21.1	140.36	28	143.64	138.50	-6.9	18,774	-0.04%
2021/11/17	19.1	138.12	15.1	139.89	143.00	4	18,459	0.02%
2021/11/16	63.2	139.98	68	140.12	140.50	-4.9	18,248	-0.03%
2021/11/15	36	138.28	7	139.35	136.00	29	17,904	0.16%
2021/11/12	38	133.30	101.1	130.03	135.50	-63	17,418	-0.36%	大賣/
2021/11/11	44	136.42	5.2	137.36	137.00	38.9	16,805	0.23%
2021/11/10	27.1	138.55	47.1	139.41	139.00	-20	16,617	-0.12%
2021/11/09	70	136.39	51	136.56	136.50	19	16,104	0.12%
2021/11/08	19.1	128.75	45.1	131.70	133.50	-26	15,262	-0.17%
2021/11/05	55	126.44	81.4	125.56	124.00	-26.4	14,409	-0.18%
2021/11/04	9	123.11	6	123.92	121.00	3	13,781	0.02%
2021/11/03	61.1	121.99	21	121.52	123.00	40.1	13,598	0.29%
2021/11/02	8	118.13	39	120.78	118.50	-31	13,020	-0.24%
2021/11/01	40.2	118.19	50.4	118.52	119.50	-10.2	12,583	-0.08%
2021/10/29	14.3	110.34	9	112.00	112.50	5.3	11,904	0.04%
2021/10/28	2	107.50	2	107.25	107.50	0	11,594	0.00%
2021/10/27	3	106.83	3.6	107.92	108.00	-0.6	11,525	-0.01%
2021/10/26	7.2	107.38	10	106.80	105.50	-2.8	11,465	-0.02%
2021/10/25	7.3	105.53	2	104.50	104.00	5.3	11,395	0.05%
2021/10/22	6	105.50	0	107.00	105.00	6	11,377	0.05%
2021/10/21	19.1	111.64	21	109.79	106.50	-1.9	11,294	-0.02%
2021/10/20	5	109.80	2	111.00	110.00	3	10,860	0.03%
2021/10/19	7	110.14	8	108.88	110.00	-1	10,784	-0.01%
2021/10/18	25	110.94	25.2	110.53	107.00	-0.2	10,665	0.00%
2021/10/15	2.1	106.50	2.5	106.40	107.00	-0.4	10,137	0.00%
2021/10/14	6	104.75	35	105.16	104.50	-29	9,964	-0.29%
2021/10/13	9.1	106.60	26	105.37	107.00	-17	9,776	-0.17%
2021/10/12	21.1	103.05	61	104.43	105.00	-40	9,222	-0.43%
2021/10/08	29	95.75	51	99.38	100.50	-22	8,078	-0.27%
2021/10/07	0	0.00	7	89.76	91.80	-7	7,290	-0.10%
2021/10/06	12.1	85.31	0	0.00	83.50	12.1	7,296	0.17%
2021/10/05	2	83.80	1	84.60	84.90	1	7,486	0.01%
2021/10/01	2	85.40	0	0.00	86.00	2	7,741	0.03%
2021/09/30	2.2	85.91	0	0.00	86.80	2.2	7,810	0.03%
2021/09/29	11.2	86.74	0	0.00	86.90	11.2	7,877	0.14%
2021/09/28	1.1	89.52	0	0.00	89.70	1.1	7,928	0.01%
2021/09/27	3	91.10	3	90.80	90.50	0	7,945	0.00%
2021/09/24	1.1	92.20	2	93.20	92.10	-0.9	7,949	-0.01%
2021/09/23	2	92.60	2	92.65	93.00	0	7,945	0.00%
2021/09/22	0	89.30	0	0.00	91.00	0	7,995	0.00%
2021/09/17	9	90.86	3	91.10	91.10	6	8,137	0.07%
2021/09/16	3	89.40	1	90.90	90.90	2	8,304	0.02%
2021/09/15	0.1	89.40	0	0.00	89.00	0.1	8,329	0.00%
2021/09/14	0	0.00	2	89.80	90.20	-2	8,458	-0.02%
2021/09/13	2	90.80	1	90.80	90.10	1	8,842	0.01%
2021/09/10	0	0.00	1	90.20	90.30	-1	9,126	-0.01%
2021/09/09	4	88.60	1	90.00	89.90	3	9,546	0.03%
2021/09/08	7	88.87	2	88.10	87.70	5	9,669	0.05%
2021/09/07	32	92.16	33	92.70	91.30	-1	9,625	-0.01%
2021/09/06	0	91.00	0	0.00	90.70	0	9,556	0.00%
2021/09/03	5.2	90.27	1	90.00	90.20	4.2	9,531	0.04%
2021/09/02	8	90.70	6	90.43	88.80	2	9,559	0.02%
2021/09/01	4	88.60	3.3	90.38	91.50	0.8	9,567	0.01%
2021/08/31	0	86.00	12	86.80	87.80	-12	9,523	-0.13%
2021/08/30	5.1	85.81	0	0.00	85.30	5.1	9,551	0.05%
2021/08/27	14	86.20	2	86.25	86.30	12	9,540	0.13%
2021/08/26	3	86.17	1	86.00	86.00	2	9,584	0.02%
2021/08/25	1.1	85.54	2	87.05	87.20	-0.9	9,663	-0.01%
2021/08/24	10.3	86.48	7	86.11	86.20	3.3	9,735	0.03%
2021/08/23	2	83.05	0	0.00	83.20	2	9,652	0.02%
2021/08/20	6	81.03	6	81.87	81.50	0	9,748	0.00%
2021/08/19	23	83.77	2	83.60	83.10	21	9,724	0.22%
2021/08/18	2	83.55	7	84.29	86.40	-5	9,819	-0.05%
2021/08/17	3.1	87.57	2	86.90	85.60	1.1	10,014	0.01%
2021/08/16	17.2	88.32	13	88.22	88.10	4.2	10,070	0.04%
2021/08/13	1	92.00	1	93.00	92.50	0	10,272	0.00%
2021/08/12	10.1	91.32	10	92.91	94.60	0.1	10,641	0.00%
2021/08/11	9.2	93.69	0.2	94.90	92.80	9	10,843	0.08%
2021/08/10	14	97.48	0	0.00	97.60	14	11,111	0.13%
2021/08/09	1	100.00	11	100.07	99.10	-10	11,543	-0.09%
2021/08/06	1	97.70	8	97.46	97.90	-7	11,848	-0.06%
2021/08/05	1	97.01	1	97.30	97.20	0	12,496	0.00%
2021/08/04	1	99.30	0	0.00	99.30	1	12,478	0.01%
2021/08/03	3	100.50	1	98.60	98.50	2	12,714	0.02%
2021/08/02	2	99.95	2	99.85	99.50	0	13,015	0.00%
2021/07/30	0.1	99.50	0	0.00	100.00	0.1	13,181	0.00%
2021/07/29	7	99.13	0	0.00	98.80	7	13,315	0.05%
2021/07/28	6	99.25	6	101.50	99.50	0	13,431	0.00%
2021/07/27	4.2	102.88	10	104.85	101.00	-5.8	13,611	-0.04%
2021/07/26	11	102.76	10	100.90	101.00	1	13,723	0.01%
2021/07/23	4.2	97.07	1	97.00	97.00	3.2	13,571	0.02%
2021/07/22	0	0.00	1	99.50	97.30	-1	13,652	-0.01%
2021/07/21	18.1	96.31	0	0.00	96.10	18.1	13,730	0.13%
2021/07/20	1.2	98.93	5	99.36	98.90	-3.8	13,774	-0.03%
2021/07/19	0	100.00	5	99.42	100.00	-5	13,920	-0.04%
2021/07/16	1.2	98.05	0	0.00	97.80	1.2	13,929	0.01%
2021/07/15	17.1	97.45	4	97.28	97.40	13.1	13,973	0.09%
2021/07/14	12.1	96.03	3	98.43	95.30	9.1	14,038	0.06%
2021/07/13	1	97.40	6	97.67	97.20	-5	14,178	-0.04%
2021/07/12	8.1	97.80	1	99.90	97.60	7.1	14,447	0.05%
2021/07/09	7	101.72	1	102.00	101.00	6	14,393	0.04%
2021/07/08	9.3	105.80	2	105.50	105.50	7.3	14,472	0.05%
2021/07/07	5	112.20	1.5	112.00	113.00	3.5	14,399	0.02%
2021/07/06	17.1	112.59	2	113.50	112.50	15.1	14,384	0.10%
2021/07/05	3	110.33	7.1	111.93	111.50	-4.1	14,430	-0.03%
2021/07/02	2.1	107.02	1.2	107.50	107.00	0.9	14,340	0.01%
2021/07/01	1.3	107.62	1	106.50	107.00	0.3	14,338	0.00%
2021/06/30	3.6	106.98	0	0.00	107.50	3.6	14,348	0.02%
2021/06/29	3	108.17	3	108.50	106.50	0	14,334	0.00%
2021/06/28	5.2	105.31	4	109.13	110.00	1.2	14,388	0.01%
2021/06/25	14	109.96	0	0.00	108.50	14	14,245	0.10%
2021/06/23	18	111.58	0	0.00	110.50	18	14,188	0.13%
2021/06/22	19.1	113.94	0	0.00	111.00	19.1	14,126	0.14%
2021/06/21	5.2	118.93	4	121.88	118.00	1.2	13,793	0.01%
2021/06/18	15	122.90	14.2	123.64	125.00	0.8	13,541	0.01%
2021/06/17	6	111.92	7	113.29	116.00	-1	13,286	-0.01%
2021/06/16	2	111.50	5	113.60	112.00	-3	13,203	-0.02%
2021/06/15	10	112.20	23	113.13	112.50	-13	13,380	-0.10%
2021/06/11	8.7	111.92	0	0.00	111.00	8.7	13,419	0.06%
2021/06/10	0	0.00	2	114.00	114.00	-2	13,623	-0.01%
2021/06/09	19	112.24	15	113.63	113.50	4	13,743	0.03%
2021/06/08	5	112.70	9	113.56	110.50	-4	13,739	-0.03%
2021/06/07	9	108.89	4	108.75	111.50	5	13,982	0.04%
2021/06/04	15	112.27	12	112.63	112.00	3	14,326	0.02%
2021/06/03	2	112.25	2	112.75	114.00	0	14,526	0.00%
2021/06/02	10.3	112.07	3	111.33	110.00	7.3	14,698	0.05%
2021/06/01	8	113.69	1	116.50	113.50	7	14,626	0.05%
2021/05/31	4	110.00	6	109.92	110.00	-2	14,522	-0.01%
2021/05/28	7	107.50	2	108.00	108.00	5	14,490	0.03%
2021/05/27	2	102.00	7	105.57	105.00	-5	14,401	-0.03%
2021/05/26	9	104.94	3	105.00	103.00	6	14,398	0.04%
2021/05/25	4	104.75	7	105.21	106.00	-3	14,306	-0.02%
2021/05/24	1	98.09	0	0.00	99.10	1	14,150	0.01%
2021/05/21	11.3	98.64	6	98.80	99.60	5.3	14,500	0.04%
2021/05/20	8.1	102.75	4	102.25	102.00	4.1	14,231	0.03%
2021/05/19	3	115.17	0	0.00	113.00	3	13,924	0.02%
2021/05/18	5	109.60	13	110.77	115.00	-8	13,880	-0.06%
2021/05/17	8	106.81	12	105.33	106.50	-4	13,825	-0.03%
2021/05/14	23	100.61	12	100.54	100.00	11	13,398	0.08%
2021/05/13	113	93.62	6	96.27	97.20	107	13,010	0.82%	大買/鉅額交易
2021/05/12	5.1	104.00	2	104.00	104.00	3.1	12,347	0.02%
2021/05/11	17.1	116.65	4	120.63	115.50	13.1	12,296	0.11%
2021/05/10	26	126.27	0	0.00	128.00	26	12,100	0.21%
2021/05/07	1	121.00	2	122.75	122.00	-1	11,789	-0.01%
2021/05/06	3	120.83	0	0.00	120.00	3	11,685	0.03%
2021/05/05	2	124.00	1	128.00	123.50	1	11,554	0.01%
2021/05/04	2	120.00	8	123.00	121.50	-6	11,406	-0.05%
2021/05/03	0	0.00	10	130.70	125.00	-10	11,245	-0.09%
2021/04/29	8	121.38	2	121.00	123.00	6	11,012	0.05%
2021/04/28	2	120.75	9.2	120.26	120.50	-7.2	10,953	-0.07%
2021/04/27	2	117.50	9	117.39	119.00	-7	10,947	-0.06%
2021/04/26	1	111.00	10.3	115.72	117.00	-9.3	10,762	-0.09%
2021/04/23	2	111.00	3	110.17	111.00	-1	10,613	-0.01%
2021/04/22	1	103.49	5.2	105.15	104.00	-4.2	10,485	-0.04%
2021/04/21	1	105.50	3	106.00	106.50	-2	10,433	-0.02%
2021/04/20	5	107.30	0.1	107.00	108.00	4.9	10,536	0.05%
2021/04/19	5	108.50	2	110.00	110.00	3	10,499	0.03%
2021/04/16	9	113.72	13	115.62	115.50	-4	10,319	-0.04%
2021/04/15	1.2	107.46	8.3	107.52	108.00	-7.1	10,045	-0.07%
2021/04/14	11	105.68	10.6	105.75	107.50	0.4	9,963	0.00%
2021/04/13	3	105.50	3	101.50	101.50	0	9,837	0.00%
2021/04/12	3	106.17	6	105.17	104.00	-3	9,844	-0.03%
2021/04/09	7	101.71	18	101.83	102.00	-11	9,781	-0.11%
2021/04/08	0	0.00	1	99.70	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	11	100.50	100.50	-11	9,626	-0.11%
2021/04/06	3	99.00	8	100.50	99.60	-5	9,614	-0.05%
2021/04/01	4	99.28	0	0.00	98.60	4	9,580	0.04%
2021/03/31	5	99.66	23.1	98.84	99.80	-18.1	9,513	-0.19%
2021/03/30	3	96.93	0	0.00	96.80	3	9,388	0.03%
2021/03/29	4	97.55	3	98.50	97.50	1	9,386	0.01%
2021/03/26	0	0.00	2	96.45	97.30	-2	9,390	-0.02%
2021/03/25	4	93.78	5	94.96	94.80	-1	9,360	-0.01%
2021/03/24	3	97.30	0	0.00	95.80	3	9,397	0.03%
2021/03/23	8	95.60	13	95.62	96.70	-5	9,391	-0.05%
2021/03/22	8	96.61	5	99.50	97.10	3	9,377	0.03%
2021/03/19	10	96.80	0	0.00	96.80	10	9,286	0.11%
2021/03/18	4	96.15	9.5	96.45	96.20	-5.5	9,267	-0.06%
2021/03/17	3.2	94.02	0	0.00	93.70	3.2	9,111	0.03%
2021/03/16	8.3	94.65	22	94.51	95.50	-13.7	9,134	-0.15%
2021/03/15	14	95.62	17	95.43	94.70	-3	9,070	-0.03%
2021/03/12	8.2	93.73	7	93.46	93.50	1.2	9,105	0.01%
2021/03/11	18	95.20	20.7	95.05	95.80	-2.7	9,014	-0.03%
2021/03/10	15	90.80	30.3	91.61	92.40	-15.3	8,729	-0.18%
2021/03/09	6	89.83	12	89.92	90.60	-6	8,454	-0.07%
2021/03/08	1	87.00	20	87.77	87.40	-19	8,222	-0.23%
2021/03/05	8	84.19	0	0.00	85.40	8	8,024	0.10%
2021/03/04	6	85.25	4	85.43	85.00	2	8,003	0.02%
2021/03/03	4.2	84.63	2	84.30	84.60	2.2	8,022	0.03%
2021/03/02	10	86.62	2	85.50	85.30	8	7,980	0.10%
2021/02/26	12	86.46	0	0.00	87.00	12	7,937	0.15%
2021/02/25	16	89.44	14	87.86	88.00	2	7,912	0.03%
2021/02/24	16	88.76	3	88.83	88.20	13	8,013	0.16%
2021/02/23	10.5	90.54	26.1	90.49	90.20	-15.6	8,056	-0.19%
2021/02/22	6	86.27	25	87.14	87.80	-19	7,612	-0.25%
2021/02/19	2	84.10	4	84.15	85.00	-2	7,414	-0.03%
2021/02/18	9	84.39	15	85.09	85.30	-6	7,308	-0.08%
2021/02/17	11	84.10	27	83.58	85.10	-16	7,090	-0.23%
2021/02/05	5	78.96	2	79.45	79.10	3	6,712	0.04%
2021/02/04	1	77.00	1	79.00	77.00	0	6,653	0.00%
2021/02/03	1	78.70	5	78.76	78.70	-4	6,657	-0.06%
2021/02/02	2	78.30	3	77.70	78.10	-1	6,707	-0.01%
2021/02/01	10	77.44	0	0.00	77.20	10	6,705	0.15%
2021/01/29	1	79.20	13	79.74	78.90	-12	6,681	-0.18%
2021/01/28	2	78.90	3	81.17	78.90	-1	6,647	-0.02%
2021/01/27	4	80.25	5	80.44	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	2	80.30	79.60	-2	6,558	-0.03%
2021/01/25	0	0.00	14	80.35	80.60	-14	6,531	-0.21%
2021/01/22	0	0.00	7	77.66	78.60	-7	6,476	-0.11%
2021/01/21	10.2	76.23	5	76.14	76.10	5.2	6,645	0.08%
2021/01/20	15	76.69	4	76.50	76.00	11	7,126	0.15%
2021/01/19	0	0.00	5	79.14	79.70	-5	6,990	-0.07%
2021/01/18	4	79.08	4	79.35	79.00	0	7,009	0.00%
2021/01/15	0.1	80.70	9	80.79	79.90	-8.9	6,970	-0.13%
2021/01/14	6	80.90	0	0.00	80.60	6	6,955	0.09%
2021/01/13	10	79.93	23	80.47	81.30	-13	6,921	-0.19%
2021/01/12	8	78.96	7	79.07	79.00	1	6,807	0.01%
2021/01/11	3	78.07	4	79.00	79.20	-1	6,749	-0.01%
2021/01/08	5	78.10	17	79.01	79.10	-12	6,695	-0.18%
2021/01/07	13	77.00	19	77.63	78.20	-6	6,626	-0.09%
2021/01/06	11	77.66	2	77.75	77.80	9	6,613	0.14%
2021/01/05	5	78.80	8	79.40	78.90	-3	6,566	-0.05%
2021/01/04	10	78.48	0	0.00	78.50	10	6,500	0.15%
2020/12/31	8	78.20	0	0.00	77.80	8	6,519	0.12%
2020/12/30	0	0.00	1	77.90	77.90	-1	6,474	-0.02%
2020/12/29	2	77.35	1	78.10	77.30	1	6,531	0.02%
2020/12/28	1	77.50	2	77.60	77.60	-1	6,546	-0.02%
2020/12/25	2	76.60	0	0.00	76.60	2	6,659	0.03%
2020/12/24	2.1	77.10	0	0.00	76.20	2.1	6,847	0.03%
2020/12/23	6	76.70	1	76.90	76.30	5	6,908	0.07%
2020/12/22	8	77.14	1	77.20	76.60	7	7,019	0.10%
2020/12/21	11	79.26	5	79.50	78.50	6	7,021	0.09%
2020/12/18	3	80.53	3	80.80	80.40	0	6,925	0.00%
2020/12/17	6	79.85	1	79.80	79.60	5	6,819	0.07%
2020/12/16	2	78.65	5.5	78.62	78.80	-3.5	6,773	-0.05%
2020/12/15	1	77.20	1	78.90	77.60	0	6,734	0.00%
2020/12/14	10	77.40	2	78.25	77.10	8	6,662	0.12%
2020/12/11	6.2	77.37	2	76.50	76.90	4.2	6,681	0.06%
2020/12/10	13	78.40	1	80.50	78.30	12	6,647	0.18%
2020/12/09	17.5	79.55	2	80.00	80.00	15.5	6,642	0.23%
2020/12/08	8	82.50	12	82.54	81.80	-4	6,544	-0.06%
2020/12/07	4	80.13	12	80.15	81.10	-8	6,359	-0.13%
2020/12/04	2	79.70	4	79.70	80.10	-2	6,429	-0.03%
2020/12/03	8	80.58	5	80.78	80.60	3	6,484	0.05%
2020/12/01	5	78.64	2	79.00	78.80	3	6,622	0.05%
2020/11/30	1	78.50	0	0.00	78.50	1	6,923	0.01%
2020/11/27	2	79.10	20	78.87	79.50	-18	7,176	-0.25%
2020/11/26	3	78.13	23	78.27	78.40	-20	7,174	-0.28%
2020/11/25	1	78.70	2	78.80	78.50	-1	7,231	-0.01%
2020/11/24	2	79.25	9	78.29	78.10	-7	7,298	-0.10%
2020/11/23	9	79.72	10	80.58	79.90	-1	7,265	-0.01%
2020/11/20	29	79.08	24	79.02	79.50	5	7,224	0.07%
2020/11/19	37	75.94	15	76.39	75.60	22	7,241	0.30%
2020/11/18	1	75.80	2	75.90	75.10	-1	7,279	-0.01%
2020/11/17	0	0.00	12	74.86	74.70	-12	7,387	-0.16%
2020/11/16	1	74.90	5	74.58	73.90	-4	7,636	-0.05%
2020/11/13	0	0.00	2	73.50	73.60	-2	7,980	-0.03%
2020/11/12	1	73.00	0	0.00	73.00	1	8,477	0.01%
2020/11/10	7	72.80	1	73.50	72.60	6	9,046	0.07%
2020/11/09	1	73.60	6	73.80	73.80	-5	9,208	-0.05%
2020/11/06	2	73.30	0	0.00	72.70	2	9,255	0.02%
2020/11/05	2	72.30	0	0.00	72.00	2	9,277	0.02%
2020/11/04	4	71.35	0	0.00	71.90	4	9,350	0.04%
2020/11/02	0	0.00	2	71.50	71.70	-2	9,475	-0.02%
2020/10/30	0	0.00	1	71.20	71.80	-1	9,541	-0.01%
2020/10/29	3.1	70.78	7	70.29	71.30	-4	9,498	-0.04%
2020/10/28	52.3	73.73	1	72.00	71.90	51.3	9,376	0.55%
2020/10/27	5	79.10	4	79.83	79.80	1	8,963	0.01%
2020/10/26	1	80.00	0	0.00	79.90	1	9,037	0.01%
2020/10/23	0	0.00	3	79.63	79.10	-3	9,172	-0.03%
2020/10/22	0	0.00	7	78.73	78.90	-7	9,317	-0.08%
2020/10/21	4	78.53	2	78.20	78.70	2	9,496	0.02%
2020/10/20	10	79.59	13	79.38	79.40	-3	10,003	-0.03%
2020/10/19	3	77.80	7	77.77	77.90	-4	10,231	-0.04%
2020/10/16	9	76.48	0	0.00	76.00	9	10,291	0.09%
2020/10/15	2	77.10	0	0.00	77.50	2	10,417	0.02%
2020/10/14	11	78.86	26	78.06	79.00	-15	10,478	-0.14%
2020/10/13	12	76.29	10	77.28	76.50	2	10,481	0.02%
2020/10/12	14	75.97	0	0.00	76.00	14	10,497	0.13%
2020/10/08	6	77.57	5	77.84	77.20	1	10,629	0.01%
2020/10/07	1	76.80	0	0.00	76.90	1	10,769	0.01%
2020/10/06	8	76.11	5	76.80	76.70	3	11,080	0.03%
2020/10/05	0	0.00	13	76.76	77.30	-13	11,190	-0.12%
2020/09/30	14	75.73	8	76.70	75.50	6	11,254	0.05%
2020/09/29	22	77.35	1	81.10	76.30	21	11,275	0.19%
2020/09/28	0	0.00	13	78.48	80.60	-13	11,179	-0.12%
2020/09/25	5.2	75.78	0	0.00	75.40	5.2	11,178	0.05%
2020/09/24	5	78.84	13	79.15	77.60	-8	11,240	-0.07%
2020/09/23	0	0.00	4	81.83	81.10	-4	11,329	-0.04%
2020/09/22	2	80.65	1	81.50	80.80	1	11,511	0.01%
2020/09/21	3	82.60	10	82.47	82.10	-7	11,596	-0.06%
2020/09/18	1	81.90	1	82.40	82.30	0	11,651	0.00%
2020/09/16	2	81.70	3	82.73	80.90	-1	11,997	-0.01%
2020/09/15	2	81.20	4	81.23	81.30	-2	12,148	-0.02%
2020/09/14	7	81.47	9	81.22	80.60	-2	12,192	-0.02%
2020/09/11	4	77.95	6	78.73	79.20	-2	12,108	-0.02%
2020/09/10	7	78.24	4	79.70	77.60	3	12,109	0.02%
2020/09/09	11	78.10	4	78.20	79.10	7	12,167	0.06%
2020/09/08	2.2	77.91	0	0.00	77.60	2.2	12,117	0.02%
2020/09/07	12	79.81	5	79.82	79.10	7	12,086	0.06%
2020/09/04	13	82.59	0	0.00	82.80	13	12,063	0.11%
2020/09/03	4	85.70	12	85.74	85.10	-8	12,021	-0.07%
2020/09/02	12.2	83.78	9	86.01	82.60	3.2	11,870	0.03%
2020/09/01	3	86.33	5	86.14	85.70	-2	12,056	-0.02%
2020/08/31	4.1	85.96	2	87.70	84.90	2.1	12,498	0.02%
2020/08/28	26.1	86.56	2	87.30	86.20	24.1	12,528	0.19%
2020/08/27	3	89.60	10	88.97	89.70	-7	12,491	-0.06%
2020/08/26	5	89.04	3	89.53	88.30	2	12,498	0.02%
2020/08/25	7	90.00	23	89.86	91.50	-16	12,417	-0.13%
2020/08/24	3.3	85.96	10	86.24	86.60	-6.7	12,271	-0.05%
2020/08/21	16	85.44	12	86.03	85.30	4	12,308	0.03%
2020/08/20	34	84.52	28	84.15	83.50	6	12,342	0.05%
2020/08/19	20	89.85	9	92.76	88.80	11	12,143	0.09%
2020/08/18	12	91.58	29.2	90.77	91.40	-17.2	11,859	-0.15%
2020/08/17	27	87.79	10	88.17	86.50	17	11,437	0.15%
2020/08/14	7	85.70	13	85.78	85.50	-6	11,215	-0.05%
2020/08/13	1	83.80	6	82.05	84.00	-5	11,144	-0.04%
2020/08/12	11	80.00	3	80.47	79.90	8	11,150	0.07%
2020/08/11	4	81.55	5	82.00	82.00	-1	11,431	-0.01%
2020/08/10	4	80.15	1	80.70	80.10	3	11,944	0.03%
2020/08/07	3	83.37	4	83.18	82.40	-1	12,239	-0.01%
2020/08/06	5.3	82.73	2	83.40	82.50	3.3	12,885	0.03%
2020/08/05	4	84.63	7	85.17	85.50	-3	13,069	-0.02%
2020/08/04	0	0.00	3	84.33	84.60	-3	13,077	-0.02%
2020/08/03	7	82.60	34	83.72	82.50	-27	13,113	-0.21%
2020/07/31	6	84.40	10.7	83.84	84.00	-4.7	13,029	-0.04%
2020/07/30	11	85.88	7	85.71	86.50	4	12,979	0.03%
2020/07/29	4	84.20	3	84.43	83.60	1	12,920	0.01%
2020/07/28	3	84.77	20	84.34	84.40	-17	12,794	-0.13%
2020/07/27	9	84.34	10	84.23	84.70	-1	12,699	-0.01%
2020/07/24	55	82.06	53.1	82.08	82.40	1.9	12,506	0.02%
2020/07/23	26	78.41	25	77.76	78.70	1	12,017	0.01%
2020/07/22	2	75.00	3	75.43	75.30	-1	11,727	-0.01%
2020/07/21	7	74.41	6	75.27	74.40	1	11,633	0.01%
2020/07/20	5	72.44	3	73.77	73.90	2	11,496	0.02%
2020/07/17	2	73.15	11	72.97	73.20	-9	11,448	-0.08%
2020/07/16	4	72.00	5	73.04	72.10	-1	11,417	-0.01%
2020/07/15	8	72.04	5	72.10	72.00	3	11,392	0.03%
2020/07/14	6	73.85	14	73.96	73.70	-8	11,340	-0.07%
2020/07/13	22	75.92	14	75.52	72.10	8	11,228	0.07%
2020/07/10	6	72.43	9	72.24	72.00	-3	11,055	-0.03%
2020/07/09	2	70.85	0	0.00	70.80	2	11,008	0.02%
2020/07/08	7	70.99	2	71.85	71.40	5	10,907	0.05%
2020/07/07	4	71.13	2	70.40	70.50	2	10,759	0.02%
2020/07/06	1	71.00	11	71.65	71.70	-10	10,716	-0.09%
2020/07/03	3	70.07	6	70.55	70.30	-3	10,669	-0.03%
2020/07/02	3	68.03	3	68.43	69.30	0	10,545	0.00%
2020/07/01	3	69.00	9	68.00	68.10	-6	10,512	-0.06%
2020/06/30	2	66.00	0	0.00	65.50	2	10,615	0.02%
2020/06/29	6	65.38	0	0.00	66.00	6	10,749	0.06%
2020/06/24	5	65.52	27	65.45	65.40	-22	10,793	-0.20%
2020/06/23	14	66.62	13	66.27	66.90	1	10,835	0.01%
2020/06/22	20	64.90	14	65.28	65.10	6	10,675	0.06%
2020/06/19	8	63.25	15	63.00	63.00	-7	10,546	-0.07%
2020/06/18	1	64.10	3	64.80	64.80	-2	10,482	-0.02%
2020/06/17	9	64.83	3	64.30	64.50	6	10,439	0.06%
2020/06/16	21	64.56	7	64.30	64.90	14	10,415	0.13%
2020/06/15	3	63.33	6	63.85	62.30	-3	10,383	-0.03%
2020/06/12	2	61.90	7	62.64	63.00	-5	10,376	-0.05%
2020/06/11	3	61.73	1	62.60	61.70	2	10,349	0.02%
2020/06/10	3	63.27	0	0.00	63.60	3	10,243	0.03%
2020/06/09	13	64.15	0	0.00	63.50	13	10,246	0.13%
2020/06/08	23	65.96	8	66.85	64.30	15	10,178	0.15%
2020/06/05	8	66.43	35.3	67.20	69.10	-27.3	9,742	-0.28%
2020/06/04	4	63.43	4	63.15	62.90	0	9,343	0.00%
2020/06/03	1	61.90	2	62.40	62.40	-1	9,305	-0.01%
2020/06/01	2	60.00	7	61.20	61.60	-5	9,252	-0.05%
2020/05/29	5	59.80	0	0.00	59.00	5	9,246	0.05%
2020/05/28	4	60.03	3	60.90	59.60	1	9,175	0.01%
2020/05/27	17	62.54	21	62.69	61.30	-4	9,125	-0.04%
2020/05/26	2	63.10	16	62.69	63.50	-14	9,047	-0.15%
2020/05/25	29	62.83	14	62.01	63.10	15	9,010	0.17%
2020/05/22	8	61.60	20	62.35	61.40	-12	8,966	-0.13%
2020/05/21	14	63.57	9	63.41	63.50	5	8,986	0.06%
2020/05/20	22	62.45	10.1	62.60	62.60	11.9	9,153	0.13%
2020/05/19	26	63.17	48.5	63.18	62.60	-22.5	9,248	-0.24%
2020/05/18	44	61.02	48.1	61.40	62.00	-4.1	9,321	-0.04%
2020/05/15	94	61.70	104	61.61	62.40	-10	9,073	-0.11%	大賣/
2020/05/14	26	59.83	52	59.37	58.90	-26	8,670	-0.30%
2020/05/13	98	58.87	57	58.81	59.50	41	8,548	0.48%
2020/05/12	7	55.17	40	54.81	55.80	-33	8,300	-0.40%
2020/05/11	2	53.30	3	53.27	53.10	-1	8,239	-0.01%
2020/05/08	0	0.00	3	51.87	52.00	-3	8,525	-0.04%
2020/05/07	0	0.00	1	51.20	51.20	-1	8,832	-0.01%
2020/05/06	4	50.38	1	50.70	50.30	3	8,852	0.03%
2020/05/04	1	51.20	0	0.00	51.20	1	8,888	0.01%
2020/04/30	1	51.80	1	51.80	52.00	0	8,884	0.00%
2020/04/29	1	51.60	0	0.00	51.80	1	8,872	0.01%
2020/04/28	2	51.75	0	0.00	52.20	2	8,850	0.02%
2020/04/23	1	51.80	0	0.00	52.40	1	9,098	0.01%
2020/04/21	4	52.83	1	52.80	52.10	3	9,078	0.03%
2020/04/20	0	0.00	1	53.50	54.50	-1	9,017	-0.01%
2020/04/17	1	53.50	2	54.60	53.20	-1	8,961	-0.01%
2020/04/16	0	0.00	3	54.17	54.00	-3	8,864	-0.03%
2020/04/15	2	53.55	0	0.00	54.00	2	8,778	0.02%
2020/04/14	2	52.35	2	52.40	53.00	0	8,667	0.00%
2020/04/09	2.1	50.60	2	50.75	50.50	0.1	8,580	0.00%
2020/04/08	0.1	51.30	2	51.25	51.20	-1.9	8,555	-0.02%
2020/04/07	2	52.40	5	52.32	51.70	-3	8,548	-0.04%
2020/04/06	0	0.00	3	52.13	52.40	-3	8,511	-0.04%
2020/04/01	1	52.80	16	52.42	52.50	-15	8,404	-0.18%
2020/03/31	8	49.81	8	49.24	51.00	0	8,180	0.00%
2020/03/30	3	46.92	1	46.80	46.85	2	7,938	0.03%
2020/03/27	8	46.94	9	47.45	46.85	-1	7,876	-0.01%
2020/03/26	4	43.95	2	43.70	44.20	2	7,753	0.03%
2020/03/25	1	40.95	7	43.56	43.60	-6	7,689	-0.08%
2020/03/23	1	39.00	0	0.00	38.25	1	7,848	0.01%
2020/03/20	10	40.69	2	39.95	40.50	8	7,849	0.10%
2020/03/19	3	38.33	9	37.79	38.15	-6	7,824	-0.08%
2020/03/18	1	42.07	11	41.96	40.00	-10	7,764	-0.13%
2020/03/17	7	42.96	0	0.00	42.60	7	7,660	0.09%
2020/03/16	2	44.85	3	45.40	43.75	-1	7,611	-0.01%
2020/03/13	3	43.90	1	43.45	45.00	2	7,560	0.03%
2020/03/12	0	0.00	0.4	47.65	47.55	-0.4	7,448	-0.01%
2020/03/11	15	49.99	0	0.00	49.40	15	7,319	0.20%
2020/03/10	5	49.22	1	49.00	49.60	4	7,263	0.06%
2020/03/09	2	50.60	0	0.00	50.10	2	7,117	0.03%
2020/03/06	3	52.30	2	52.60	52.60	1	7,020	0.01%
2020/03/05	1	52.80	1	52.20	52.60	0	6,992	0.00%
2020/03/04	1	51.70	1	51.40	51.90	0	6,967	0.00%
2020/03/02	1	53.00	1	53.00	52.20	0	6,841	0.00%
2020/02/27	2	52.20	1	52.90	52.10	1	6,759	0.01%
2020/02/26	2	54.10	2	54.00	53.90	0	6,686	0.00%
2020/02/25	2	54.60	2	54.60	54.40	0	6,672	0.00%
2020/02/24	0	0.00	14	54.79	55.30	-14	6,702	-0.21%
2020/02/21	22	55.86	5	55.62	54.90	17	6,633	0.26%
2020/02/20	2	57.10	8	57.71	58.00	-6	6,321	-0.09%
2020/02/19	5	58.56	4.7	59.55	57.70	0.3	6,154	0.00%
2020/02/18	10	58.65	21	58.38	58.30	-11	6,006	-0.18%
2020/02/17	6	59.27	6	58.80	58.70	0	5,922	0.00%
2020/02/14	5	58.50	3	59.03	58.90	2	5,789	0.03%
2020/02/13	62	57.50	60	58.23	59.00	2	5,527	0.04%
2020/02/12	3	56.00	11	56.08	56.00	-8	5,085	-0.16%
2020/02/11	1	55.10	20	55.43	55.80	-19	4,882	-0.39%
2020/02/10	14	52.54	28	53.88	54.30	-14	4,523	-0.31%
2020/02/07	9	52.11	6	51.85	51.90	3	4,220	0.07%
2020/02/06	7	52.04	5	52.10	52.20	2	4,323	0.05%
2020/02/05	0	0.00	5	51.08	51.40	-5	4,346	-0.12%
2020/02/03	2	50.70	3	50.50	51.10	-1	4,300	-0.02%
2020/01/31	4	51.10	0	0.00	51.20	4	4,330	0.09%
2020/01/30	0	0.00	1	50.30	50.80	-1	4,358	-0.02%
2020/01/20	0	0.00	2	52.35	52.20	-2	4,395	-0.05%
2020/01/17	10	51.80	10	52.00	51.90	0	4,311	0.00%
2020/01/16	8.2	51.38	12	51.35	51.20	-3.8	4,218	-0.09%
2020/01/14	1	50.50	0	0.00	50.60	1	4,289	0.02%
2020/01/10	1	50.30	3	50.67	50.40	-2	4,370	-0.05%
2020/01/09	1	50.10	1	50.20	50.20	0	4,397	0.00%
2020/01/08	2	50.40	4	50.28	50.30	-2	4,419	-0.05%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/06	3	49.80	4	50.03	50.00	-1	4,421	-0.02%
2020/01/03	6	50.08	0	0.00	50.20	6	4,428	0.14%
2019/12/31	6.1	49.75	0	0.00	49.70	6.1	4,409	0.14%
2019/12/30	29	50.04	0	0.00	50.10	29	4,382	0.66%
2019/12/27	0.1	50.50	0	0.00	50.50	0.1	4,349	0.00%
2019/12/26	11.1	50.53	0	0.00	50.70	11.1	4,383	0.25%
2019/12/25	1	51.00	2	51.50	51.50	-1	4,386	-0.02%
2019/12/23	1	51.10	1	51.70	50.90	0	4,519	0.00%
2019/12/20	0.7	51.90	0	0.00	52.00	0.7	4,684	0.01%
2019/12/19	0.3	52.30	3	53.00	52.40	-2.7	4,869	-0.06%
2019/12/18	1	52.70	19	52.68	52.70	-18	4,889	-0.37%
2019/12/17	0	0.00	11	51.32	51.40	-11	4,738	-0.23%
2019/12/16	0	0.00	9	51.22	51.20	-9	4,757	-0.19%
2019/12/13	0	0.00	3	51.57	51.10	-3	4,738	-0.06%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/11	1	51.10	1	51.10	50.80	0	4,746	0.00%
2019/12/10	1	50.90	0	0.00	50.90	1	4,764	0.02%
2019/12/09	4	50.83	0	0.00	50.70	4	4,863	0.08%
2019/12/06	0	0.00	6	50.90	50.50	-6	4,915	-0.12%
2019/12/05	3	50.53	0	0.00	50.50	3	5,072	0.06%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/12/02	1	50.40	2	50.10	50.70	-1	5,346	-0.02%
2019/11/29	2	50.40	0	0.00	50.30	2	5,368	0.04%
2019/11/28	2	50.90	2	50.80	50.80	0	5,511	0.00%
2019/11/27	2	51.40	0	0.00	51.30	2	5,545	0.04%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/25	5	51.40	0	0.00	51.40	5	5,592	0.09%
2019/11/22	1	52.00	0	0.00	52.00	1	5,657	0.02%
2019/11/21	1	51.60	6	51.85	51.80	-5	5,816	-0.09%
2019/11/20	0	0.00	1	51.20	51.10	-1	5,795	-0.02%
2019/11/19	6	50.52	2	50.85	50.80	4	5,872	0.07%
2019/11/15	16	49.16	0	0.00	49.05	16	6,428	0.25%
2019/11/14	1	49.35	1	49.40	49.40	0	6,653	0.00%
2019/11/13	4	50.34	0	0.00	49.95	4	6,828	0.06%
2019/11/12	5	51.12	1	51.10	51.30	4	6,907	0.06%
2019/11/11	6	51.50	5	51.34	51.30	1	7,085	0.01%
2019/11/08	2	51.20	3	51.30	51.20	-1	7,213	-0.01%
2019/11/07	2	51.35	6	51.48	51.10	-4	7,432	-0.05%
2019/11/06	4	51.83	3	51.87	51.90	1	7,483	0.01%
2019/11/05	11	52.75	3	52.53	52.60	8	7,449	0.11%
2019/11/04	4	51.28	23	52.10	52.30	-19	7,357	-0.26%
2019/11/01	1	51.20	2	51.30	51.20	-1	7,285	-0.01%
2019/10/31	23	51.41	0	0.00	50.90	23	7,342	0.31%
2019/10/30	0	0.00	3	51.13	50.70	-3	7,389	-0.04%
2019/10/29	2	51.80	1	51.50	51.50	1	7,347	0.01%
2019/10/28	0	0.00	5	51.72	51.50	-5	7,324	-0.07%
2019/10/25	1	50.20	0	0.00	50.50	1	7,221	0.01%
2019/10/23	1	49.85	1	50.30	49.80	0	7,276	0.00%
2019/10/22	4	49.36	0	0.00	50.00	4	7,270	0.06%
2019/10/18	0	0.00	2	49.00	49.00	-2	7,237	-0.03%
2019/10/17	1	48.80	1	49.00	49.30	0	7,309	0.00%
2019/10/16	1	49.50	0	0.00	49.20	1	7,294	0.01%
2019/10/15	1	49.85	0	0.00	49.35	1	7,321	0.01%
2019/10/14	1	50.00	1.4	49.96	49.75	-0.4	7,402	0.00%
2019/10/09	0	0.00	2	49.40	49.35	-2	7,571	-0.03%
2019/10/08	2	50.60	1	49.85	49.70	1	7,693	0.01%
2019/10/02	0	0.00	2	50.25	50.10	-2	7,934	-0.03%
2019/10/01	3	49.10	11	49.26	49.45	-8	7,976	-0.10%
2019/09/27	4	50.20	20	49.91	49.65	-16	8,032	-0.20%
2019/09/26	1	51.10	1	51.60	51.10	0	8,010	0.00%
2019/09/25	24	52.54	1	54.30	51.80	23	8,066	0.29%
2019/09/24	0	0.00	29	53.67	53.90	-29	7,979	-0.36%
2019/09/20	3	51.33	0	0.00	51.10	3	8,281	0.04%
2019/09/19	1	51.00	0	0.00	50.90	1	8,405	0.01%
2019/09/17	1	51.10	5	51.30	51.20	-4	8,635	-0.05%
2019/09/16	3	51.57	1	51.40	51.70	2	8,714	0.02%
2019/09/12	1	51.90	0	0.00	52.70	1	8,734	0.01%
2019/09/11	15	53.29	6	54.02	52.30	9	8,823	0.10%
2019/09/10	0	0.00	1	52.80	53.30	-1	8,828	-0.01%
2019/09/09	4	53.68	4	53.45	53.30	0	8,780	0.00%
2019/09/06	1	52.50	3	52.63	52.40	-2	8,627	-0.02%
2019/09/05	0	0.00	3	52.13	52.40	-3	8,571	-0.03%
2019/09/04	3	50.63	0	0.00	50.70	3	8,444	0.04%
2019/09/03	0	0.00	1	51.20	51.30	-1	8,423	-0.01%
2019/09/02	8	51.04	0	0.00	51.40	8	8,407	0.10%
2019/08/30	1	52.70	30	53.00	52.80	-29	8,226	-0.35%
2019/08/29	0	0.00	1	53.20	52.60	-1	8,179	-0.01%
2019/08/28	5	52.30	0	0.00	53.00	5	8,140	0.06%
2019/08/27	3	52.63	2	52.60	52.20	1	8,115	0.01%
2019/08/26	7	53.03	5	53.48	52.70	2	8,061	0.02%
2019/08/23	0	0.00	11	53.58	53.00	-11	7,872	-0.14%
2019/08/22	2	53.30	0	0.00	53.30	2	7,829	0.03%
2019/08/21	4	53.40	3	53.30	53.10	1	7,731	0.01%
2019/08/20	5	52.32	10	52.29	52.80	-5	7,524	-0.07%
2019/08/19	36	50.19	39	50.73	50.80	-3	7,070	-0.04%
2019/08/16	2	48.60	15	48.97	49.60	-13	6,718	-0.19%
2019/08/15	17	46.77	3	46.78	46.30	14	6,506	0.22%
2019/08/14	2	48.65	6	50.33	48.20	-4	6,395	-0.06%
2019/08/13	1	50.10	0	0.00	49.40	1	6,243	0.02%
2019/08/12	1	49.50	17	49.33	49.45	-16	6,127	-0.26%
2019/08/08	10	46.85	15	47.17	46.80	-5	5,960	-0.08%
2019/08/07	2	46.00	2	45.95	46.20	0	5,917	0.00%
2019/08/06	5	45.12	6	46.43	46.50	-1	5,914	-0.02%
2019/08/05	0	0.00	1	45.60	45.60	-1	5,859	-0.02%
2019/08/02	1	45.10	1	46.10	45.20	0	5,864	0.00%
2019/08/01	18	45.65	0	0.00	45.55	18	5,812	0.31%
2019/07/31	4	46.95	0	0.00	46.80	4	5,744	0.07%
2019/07/30	5	47.62	2	47.33	47.30	3	5,716	0.05%
2019/07/29	2	48.33	0	0.00	48.30	2	5,732	0.03%
2019/07/25	2	49.55	3	48.92	48.75	-1	5,664	-0.02%
2019/07/24	0	0.00	5	48.95	48.90	-5	5,604	-0.09%
2019/07/23	0	0.00	3	48.98	49.00	-3	5,588	-0.05%
2019/07/22	0	0.00	3	48.20	48.35	-3	5,537	-0.05%
2019/07/19	10	48.39	0.4	48.30	48.20	9.6	5,577	0.17%
2019/07/18	4	48.16	0	0.00	48.05	4	5,493	0.07%
2019/07/17	3	48.53	8	49.14	48.90	-5	5,448	-0.09%
2019/07/16	34	49.79	0	0.00	48.80	34	5,380	0.63%
2019/07/15	7	50.36	2	49.98	49.90	5	5,272	0.09%
2019/07/12	40	53.46	10	53.70	53.50	30	5,095	0.59%
2019/07/11	4	52.80	3	52.83	52.80	1	5,063	0.02%
2019/07/09	4	52.70	0	0.00	52.30	4	4,972	0.08%
2019/07/08	2	54.75	7	55.30	54.80	-5	4,894	-0.10%
2019/07/04	4	55.18	11	55.39	54.60	-7	4,792	-0.15%
2019/07/03	6	54.12	2	54.15	54.40	4	4,751	0.08%
2019/07/02	0	0.00	3	53.90	54.20	-3	4,750	-0.06%
2019/07/01	7	53.79	2	53.95	53.80	5	4,823	0.10%
2019/06/28	9	52.47	8	52.51	53.20	1	4,739	0.02%
2019/06/27	12	53.16	18	52.99	53.40	-6	4,581	-0.13%
2019/06/26	4	49.35	8	49.54	50.00	-4	4,170	-0.10%
2019/06/25	0	0.00	1	48.20	47.75	-1	3,984	-0.03%
2019/06/21	4	46.76	0	0.00	46.40	4	3,819	0.10%
2019/06/20	4	47.63	2	47.60	47.50	2	3,768	0.05%
2019/06/19	1	47.60	2	48.23	48.50	-1	3,870	-0.03%
2019/06/18	1	46.10	6	46.65	47.05	-5	4,005	-0.12%
2019/06/17	0	0.00	1	45.40	44.80	-1	3,948	-0.03%
2019/06/12	0	0.00	0.6	44.55	44.45	-0.6	4,140	-0.01%
2019/06/11	2	44.60	0	0.00	44.45	2	4,158	0.05%
2019/06/06	0	0.00	1	44.90	44.95	-1	4,156	-0.02%
2019/06/05	5	44.95	1	44.85	44.85	4	4,237	0.09%
2019/06/04	0	0.00	1	44.90	44.90	-1	4,282	-0.02%
2019/06/03	2	44.93	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	4	45.68	45.75	-4	4,431	-0.09%
2019/05/30	1	44.75	0	0.00	44.60	1	4,523	0.02%
2019/05/29	7	44.66	2	44.40	44.40	5	4,598	0.11%
2019/05/28	0	0.00	1	46.25	45.35	-1	4,723	-0.02%
2019/05/23	3	43.97	0	0.00	43.90	3	5,306	0.06%
2019/05/22	0	0.00	2	45.50	44.90	-2	5,607	-0.04%
2019/05/21	4	44.91	1	44.50	45.00	3	5,911	0.05%
2019/05/17	2	44.90	0	0.00	44.90	2	6,113	0.03%
2019/05/16	3	45.67	1	45.40	44.95	2	6,412	0.03%
2019/05/15	1	47.95	0	0.00	46.80	1	6,446	0.02%
2019/05/14	1	48.00	0	0.00	47.90	1	6,556	0.02%
2019/05/13	0	0.00	4	46.80	46.50	-4	6,653	-0.06%
2019/05/10	1	47.50	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	47.55	0	0.00	47.20	1	6,687	0.01%
2019/05/08	0	0.00	5	48.50	48.55	-5	6,683	-0.07%
2019/05/07	3	48.57	0	0.00	49.00	3	6,734	0.04%
2019/05/06	10	48.36	1	48.05	48.05	9	6,786	0.13%
2019/05/03	22	50.10	1	50.20	50.00	21	6,882	0.31%
2019/04/30	1	49.60	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	49.60	0	0.00	49.60	1	6,982	0.01%
2019/04/26	5	50.70	0	0.00	50.80	5	6,989	0.07%
2019/04/25	0	0.00	1	53.10	51.30	-1	7,103	-0.01%
2019/04/24	1	51.70	0	0.00	52.80	1	7,086	0.01%
2019/04/23	2	51.10	0	0.00	51.20	2	7,089	0.03%
2019/04/17	0	0.00	3	52.40	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	3	51.57	51.90	-3	7,450	-0.04%
2019/04/12	1	50.00	0	0.00	49.90	1	7,649	0.01%
2019/04/11	1	50.50	2	51.30	50.80	-1	7,721	-0.01%
2019/04/10	1	51.50	0	0.00	51.00	1	7,800	0.01%
2019/04/08	2	52.10	0	0.00	51.40	2	8,215	0.02%
2019/04/03	6	51.93	29	51.65	51.20	-23	8,665	-0.27%
2019/03/29	0	0.00	5	49.10	49.10	-5	9,440	-0.05%
2019/03/27	2	48.35	2	48.55	49.00	0	9,779	0.00%
2019/03/25	2	49.05	0	0.00	49.15	2	9,760	0.02%
2019/03/22	4	50.58	6	50.18	50.50	-2	9,734	-0.02%
2019/03/21	1	49.30	15	49.45	50.50	-14	9,659	-0.14%
2019/03/20	1	47.80	3	47.98	48.00	-2	9,503	-0.02%
2019/03/19	0	0.00	4	48.15	48.00	-4	9,530	-0.04%
2019/03/18	0	0.00	3	46.88	47.40	-3	9,614	-0.03%
2019/03/13	1	46.25	0	0.00	46.25	1	9,640	0.01%
2019/03/12	0	0.00	2	46.55	46.65	-2	9,668	-0.02%
2019/03/11	5	46.33	0	0.00	46.65	5	9,782	0.05%
2019/03/08	2	46.45	3	46.40	46.35	-1	9,850	-0.01%
2019/03/07	10	46.95	2	47.03	46.70	8	9,953	0.08%
2019/03/06	3	47.35	6	48.27	47.75	-3	10,031	-0.03%
2019/03/05	16	47.94	4	48.55	47.75	12	10,119	0.12%
2019/03/04	2	48.50	5	48.80	48.90	-3	10,064	-0.03%
2019/02/27	2	48.35	10	48.36	47.90	-8	10,060	-0.08%
2019/02/26	12	47.72	17	47.92	47.70	-5	9,914	-0.05%
2019/02/25	1	45.95	0	0.00	46.10	1	9,622	0.01%
2019/02/22	6	45.64	1	45.60	45.60	5	9,614	0.05%
2019/02/21	10	46.09	1	46.35	45.50	9	9,562	0.09%
2019/02/20	11	44.92	10	45.42	46.00	1	9,284	0.01%
2019/02/19	1	44.40	6	44.74	44.80	-5	9,157	-0.05%
2019/02/18	0	0.00	2	44.58	44.65	-2	9,236	-0.02%
2019/02/15	15	43.84	12	43.85	44.00	3	9,092	0.03%
2019/02/14	15	42.90	1	42.95	42.95	14	8,790	0.16%
2019/02/13	8	42.53	24	41.89	42.90	-16	8,705	-0.18%
2019/02/12	2	41.95	2.2	41.95	41.70	-0.2	8,571	0.00%
2019/02/11	0	0.00	1	40.30	40.75	-1	8,450	-0.01%
2019/01/30	4	40.16	2	40.18	40.15	2	8,432	0.02%
2019/01/29	0	0.00	12	40.10	40.25	-12	8,408	-0.14%
2019/01/28	1	40.30	0	0.00	40.30	1	8,391	0.01%
2019/01/25	12	40.30	0	0.00	40.00	12	8,403	0.14%
2019/01/24	10	40.68	8	40.10	39.95	2	8,410	0.02%
2019/01/23	5	39.95	5	40.61	40.80	0	8,328	0.00%
2019/01/22	1	39.95	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	5	40.35	40.40	-5	8,351	-0.06%
2019/01/17	0	0.00	5	40.45	39.85	-5	8,447	-0.06%
2019/01/15	3	39.65	0	0.00	39.80	3	8,382	0.04%
2019/01/14	0	0.00	1	39.00	38.90	-1	8,399	-0.01%
2019/01/10	1	39.90	0	0.00	40.15	1	8,360	0.01%
2019/01/09	4	40.21	0	0.00	39.80	4	8,352	0.05%
2019/01/08	7	40.94	4	41.23	40.85	3	8,174	0.04%
2019/01/07	1	40.20	9	39.63	41.15	-8	8,064	-0.10%
2019/01/04	37	38.69	12	38.25	39.20	25	7,973	0.31%
2019/01/03	8	38.81	16	39.02	38.65	-8	7,928	-0.10%
2019/01/02	4	39.80	6	39.93	39.40	-2	7,860	-0.03%
2018/12/28	18	40.16	4	40.55	40.20	14	7,801	0.18%
2018/12/27	8	41.34	11	42.26	40.45	-3	7,688	-0.04%
2018/12/26	24	42.66	14	42.56	41.30	10	7,361	0.14%
2018/12/25	20	43.78	20	43.65	44.90	0	6,817	0.00%
2018/12/24	20	42.32	47	42.56	43.55	-27	6,266	-0.43%
2018/12/22	3	39.92	7	40.01	39.70	-4	5,869	-0.07%
2018/12/21	0	0.00	15	39.73	38.75	-15	5,801	-0.26%
2018/12/20	18	37.61	0	0.00	37.55	18	5,515	0.33%
2018/12/14	5	38.00	10	38.10	38.15	-5	5,426	-0.09%
2018/12/13	5	38.80	0	0.00	38.70	5	5,354	0.09%
2018/12/11	15	39.21	0	0.00	39.00	15	5,259	0.29%
2018/12/10	0	0.00	7	40.56	40.80	-7	5,168	-0.14%
2018/12/06	2	39.40	0	0.00	39.20	2	5,147	0.04%
2018/12/04	1	41.95	2	41.80	41.70	-1	5,152	-0.02%
2018/11/30	0	0.00	5	38.60	38.85	-5	4,964	-0.10%
2018/11/29	3	39.47	0	0.00	38.60	3	4,884	0.06%
2018/11/28	2	38.75	1	38.85	39.40	1	4,733	0.02%
2018/11/23	1	38.15	0	0.00	38.05	1	4,609	0.02%
2018/11/22	5	38.30	0	0.00	38.00	5	4,684	0.11%
2018/11/21	6	37.00	6	37.02	37.05	0	4,700	0.00%
2018/11/20	0	0.00	1	38.55	38.25	-1	4,633	-0.02%
2018/11/19	0	0.00	2	38.95	39.20	-2	4,569	-0.04%
2018/11/16	4	37.56	3	37.63	38.50	1	4,576	0.02%
2018/11/15	15	38.18	0	0.00	38.30	15	4,481	0.33%
2018/11/14	3	40.65	0	0.00	40.20	3	4,495	0.07%
2018/11/13	2	40.03	0	0.00	40.40	2	4,610	0.04%
2018/11/09	1	41.60	0	0.00	41.55	1	4,917	0.02%
2018/11/08	2	42.40	0	0.00	41.30	2	5,188	0.04%
2018/11/02	0	0.00	1	43.40	42.05	-1	5,347	-0.02%
2018/11/01	0	0.00	2	42.08	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	3	40.47	40.45	-3	5,354	-0.06%
2018/10/30	4	38.83	0	0.00	39.00	4	5,361	0.07%
2018/10/29	2	41.10	0	0.00	39.90	2	5,366	0.04%
2018/10/24	1	38.30	0	0.00	38.45	1	5,452	0.02%
2018/10/22	0	0.00	1	39.20	39.45	-1	5,610	-0.02%
2018/10/19	1	40.20	0	0.00	40.20	1	5,771	0.02%
2018/10/18	5	41.00	0	0.00	40.65	5	6,136	0.08%
2018/10/17	13	41.18	0	0.00	40.65	13	6,369	0.20%
2018/10/15	1	42.30	0	0.00	41.75	1	6,534	0.02%
2018/10/11	3	41.93	2	41.85	41.70	1	6,817	0.01%
2018/10/08	0	0.00	1	48.00	47.60	-1	6,735	-0.01%
2018/10/05	1	46.60	5	45.87	46.15	-4	6,728	-0.06%
2018/10/01	0	0.00	1	49.05	49.20	-1	6,911	-0.01%
2018/09/27	7	48.10	0	0.00	48.00	7	7,092	0.10%
2018/09/26	1	48.10	0	0.00	48.20	1	7,165	0.01%
2018/09/21	1	48.40	0	0.00	48.60	1	7,166	0.01%
2018/09/20	0.5	48.80	7	48.90	48.60	-6.5	7,211	-0.09%
2018/09/18	1	51.00	3	50.00	50.00	-2	7,229	-0.03%
2018/09/17	5	51.60	1	51.50	51.60	4	7,234	0.06%
2018/09/14	6	51.90	4	50.66	51.90	2	7,293	0.03%
2018/09/12	1	49.40	1	50.90	49.20	0	7,430	0.00%
2018/09/11	1	49.00	0	0.00	50.10	1	7,486	0.01%
2018/09/07	3	49.80	0	0.00	49.70	3	7,645	0.04%
2018/09/06	3	52.03	0	0.00	51.70	3	7,630	0.04%
2018/09/03	0	0.00	10	52.80	52.00	-10	7,880	-0.13%
2018/08/31	0	0.00	5	52.08	52.40	-5	7,971	-0.06%
2018/08/30	1	51.50	7	52.19	51.30	-6	8,074	-0.07%
2018/08/29	4	53.78	0	0.00	53.00	4	8,043	0.05%
2018/08/28	10	53.70	3	53.93	53.70	7	8,093	0.09%
2018/08/27	5	52.80	1	52.50	52.80	4	8,079	0.05%
2018/08/23	0	0.00	4	51.55	51.90	-4	8,243	-0.05%
2018/08/22	4	51.63	2	51.80	51.30	2	8,319	0.02%
2018/08/21	1	52.00	18	51.95	52.00	-17	8,311	-0.20%
2018/08/20	5	49.02	0	0.00	49.00	5	8,274	0.06%
2018/08/17	16	50.94	3	50.57	50.30	13	8,296	0.16%
2018/08/16	12	53.10	0	0.00	53.20	12	8,213	0.15%
2018/08/15	11	56.48	8	55.80	54.40	3	8,285	0.04%
2018/08/14	1	56.50	4	56.73	56.40	-3	8,167	-0.04%
2018/08/13	8	54.30	9	56.08	54.80	-1	8,390	-0.01%
2018/08/08	2	58.20	1	58.70	57.40	1	9,330	0.01%
2018/08/07	4	57.55	1	57.40	57.60	3	9,430	0.03%
2018/08/06	4	58.20	0	0.00	58.20	4	9,564	0.04%
2018/08/03	1	60.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	4	59.58	2	59.30	58.80	2	9,871	0.02%
2018/08/01	1	61.70	0	0.00	61.40	1	9,899	0.01%
2018/07/31	1	61.20	0	0.00	61.40	1	9,873	0.01%
2018/07/30	4	61.75	2	61.70	60.30	2	9,961	0.02%
2018/07/27	6	62.88	10	63.50	62.70	-4	9,989	-0.04%
2018/07/26	3	63.77	12	64.06	63.40	-9	9,945	-0.09%
2018/07/25	21	66.26	15	65.81	66.30	6	9,752	0.06%
2018/07/24	3	58.73	13	61.56	62.40	-10	9,346	-0.11%
2018/07/23	1	58.00	2	58.50	57.70	-1	9,108	-0.01%
2018/07/20	10	59.46	16	60.17	58.00	-6	9,078	-0.07%
2018/07/19	7	61.67	3	62.73	61.10	4	8,995	0.04%
2018/07/18	12	62.03	17	62.74	62.80	-5	8,980	-0.06%
2018/07/17	1	59.20	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	1	59.80	59.60	-1	8,989	-0.01%
2018/07/13	1	58.80	0	0.00	59.20	1	9,048	0.01%
2018/07/12	0.4	59.00	3	58.80	58.20	-2.6	9,086	-0.03%
2018/07/11	11	63.77	10	62.80	62.60	1	9,133	0.01%
2018/07/09	2	61.90	0	0.00	61.60	2	9,201	0.02%
2018/07/05	14	64.31	1	64.30	63.70	13	9,486	0.14%
2018/07/04	2	67.05	4	67.30	67.70	-2	9,449	-0.02%
2018/07/03	2	65.60	0	0.00	65.00	2	9,552	0.02%
2018/07/02	2	66.50	1	66.60	66.30	1	9,586	0.01%
2018/06/29	0	0.00	3	67.00	67.40	-3	9,666	-0.03%
2018/06/28	5	66.10	0	0.00	65.30	5	9,593	0.05%
2018/06/25	1	66.20	0	0.00	67.90	1	9,618	0.01%
2018/06/22	14	68.41	1	69.50	67.50	13	9,587	0.14%
2018/06/21	4	72.30	2	72.50	71.60	2	9,489	0.02%
2018/06/20	8	73.75	0	0.00	73.60	8	9,533	0.08%
2018/06/19	7	74.07	8	75.50	76.50	-1	9,505	-0.01%
2018/06/15	0	0.00	1	74.50	73.90	-1	9,390	-0.01%
2018/06/14	3	76.63	2	77.40	75.10	1	9,317	0.01%
2018/06/13	1	76.50	12	77.01	76.60	-11	9,411	-0.12%
2018/06/12	10	77.00	4	76.85	77.20	6	9,510	0.06%
2018/06/11	4	76.75	6	77.42	77.50	-2	9,498	-0.02%
2018/06/08	8	75.25	7	75.71	74.50	1	9,390	0.01%
2018/06/07	4	74.78	0	0.00	74.30	4	9,394	0.04%
2018/06/06	1	76.40	2	76.85	76.40	-1	9,451	-0.01%
2018/06/05	5	77.20	1	76.60	76.20	4	9,464	0.04%
2018/06/04	2	80.10	1	79.00	78.80	1	9,714	0.01%
2018/06/01	2	79.70	14	79.56	79.90	-12	9,873	-0.12%
2018/05/31	3	80.87	4	81.23	79.10	-1	9,878	-0.01%
2018/05/30	17	78.98	0	0.00	78.60	17	9,870	0.17%
2018/05/29	6	81.53	3	81.33	80.80	3	9,810	0.03%
2018/05/28	3	82.13	1.2	82.93	82.20	1.8	9,801	0.02%
2018/05/25	3	84.60	103	84.26	83.50	-100	9,755	-1.03%	大賣/
2018/05/24	2	86.40	106	86.38	86.40	-104	9,690	-1.07%	大賣/鉅額交易
2018/05/23	1	86.90	6	88.43	87.50	-5	9,635	-0.05%
2018/05/22	2	87.65	3	87.80	88.80	-1	9,591	-0.01%
2018/05/21	7	87.31	5	87.72	86.30	2	9,635	0.02%
2018/05/18	36	85.39	37.2	84.74	85.20	-1.2	9,483	-0.01%
2018/05/17	24	79.86	33	79.82	80.60	-9	9,237	-0.10%
2018/05/16	30	81.58	27	79.26	75.60	3	9,016	0.03%
2018/05/15	1	75.80	4	77.90	79.10	-3	8,824	-0.03%
2018/05/14	13	75.60	6	77.57	77.50	7	8,869	0.08%
2018/05/11	58	74.83	3	74.57	75.90	55	8,772	0.63%
2018/05/10	5	74.00	17	74.58	76.00	-12	8,738	-0.14%
2018/05/09	1	72.40	9	71.94	71.90	-8	8,561	-0.09%
2018/05/08	2	70.70	0	0.00	69.60	2	8,500	0.02%
2018/05/07	150	71.04	8	71.25	71.60	142	8,561	1.66%	大買/鉅額交易
2018/05/04	1	66.30	8	68.40	69.30	-7	8,656	-0.08%
2018/05/03	0	0.00	4	67.15	66.30	-4	8,631	-0.05%
2018/05/02	1	65.30	0	0.00	64.70	1	8,727	0.01%
2018/04/30	1	63.60	2	64.35	65.40	-1	9,013	-0.01%
2018/04/27	6	63.82	0	0.00	63.90	6	9,098	0.07%
2018/04/26	1	64.00	0	0.00	63.50	1	9,209	0.01%
2018/04/25	1	64.50	1	64.80	64.50	0	9,162	0.00%
2018/04/23	1	65.10	1	65.70	65.40	0	9,242	0.00%
2018/04/20	6	64.72	3	65.03	64.50	3	9,316	0.03%
2018/04/19	0	0.00	2	68.55	67.10	-2	9,236	-0.02%
2018/04/18	1	66.80	4	67.28	67.00	-3	9,337	-0.03%
2018/04/17	7	65.51	2	65.55	65.80	5	9,534	0.05%
2018/04/16	10	67.26	1	67.20	66.70	9	9,561	0.09%
2018/04/13	6	70.00	2	70.60	69.50	4	9,646	0.04%
2018/04/12	13	72.79	10	70.90	71.20	3	9,783	0.03%
2018/04/11	42	72.18	48	72.68	73.20	-6	9,756	-0.06%
2018/04/10	2	68.45	1	69.30	67.80	1	9,676	0.01%
2018/04/09	7	71.33	6	72.30	70.00	1	9,651	0.01%
2018/04/03	1	69.80	3	68.03	68.50	-2	9,496	-0.02%
2018/04/02	2	68.30	6	68.32	67.70	-4	9,481	-0.04%
2018/03/31	5	66.60	0	0.00	66.80	5	9,370	0.05%
2018/03/30	1	66.10	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	2	68.15	67.90	-2	9,346	-0.02%
2018/03/27	0	0.00	1	68.20	67.60	-1	9,274	-0.01%
2018/03/26	3	67.57	16.3	67.41	67.30	-13.3	9,309	-0.14%
2018/03/23	4	66.23	8	66.99	66.60	-4	9,455	-0.04%
2018/03/22	2	65.75	1	67.10	66.00	1	9,397	0.01%
2018/03/21	11	66.88	0	0.00	66.70	11	9,471	0.12%
2018/03/20	0	0.00	2	67.10	67.20	-2	9,688	-0.02%
2018/03/19	1	67.90	1	67.60	66.90	0	9,804	0.00%
2018/03/16	5	67.44	2	69.00	69.10	3	9,671	0.03%
2018/03/15	0	0.00	1	67.40	67.70	-1	9,560	-0.01%
2018/03/14	1	66.60	0	0.00	66.30	1	9,556	0.01%
2018/03/13	1	66.10	1	67.50	66.30	0	9,590	0.00%
2018/03/12	6	67.22	0	0.00	66.60	6	9,519	0.06%
2018/03/09	5	69.98	3	69.77	69.40	2	9,414	0.02%
2018/03/08	4	72.93	29	74.05	72.40	-25	9,334	-0.27%
2018/03/07	1	69.70	17	72.47	72.70	-16	8,991	-0.18%
2018/03/06	2	69.15	0	0.00	69.30	2	8,905	0.02%
2018/03/05	2	69.75	1	70.10	69.90	1	8,961	0.01%
2018/03/02	2	68.40	1	68.60	68.10	1	8,984	0.01%
2018/03/01	2	68.60	0	0.00	70.80	2	9,006	0.02%
2018/02/27	10	71.00	0	0.00	70.30	10	8,924	0.11%
2018/02/26	0	0.00	1	73.90	72.60	-1	8,835	-0.01%
2018/02/23	5	74.80	23	73.95	72.10	-18	8,758	-0.21%
2018/02/22	14	73.02	2	72.95	72.50	12	8,743	0.14%
2018/02/21	2	72.45	6	72.68	74.10	-4	8,709	-0.05%
2018/02/12	3	67.93	3	68.17	67.40	0	8,591	0.00%
2018/02/09	2	67.85	1	68.50	66.30	1	8,509	0.01%
2018/02/07	3	68.63	1	68.90	66.00	2	8,327	0.02%
2018/02/06	5	62.96	8	64.44	64.70	-3	8,225	-0.04%
2018/02/05	10	70.03	15	69.97	69.00	-5	8,162	-0.06%
2018/02/02	14	73.24	12	73.48	74.40	2	8,218	0.02%
2018/02/01	18	72.17	12	71.95	71.70	6	8,375	0.07%
2018/01/31	6	72.37	11	74.19	72.70	-5	8,392	-0.06%
2018/01/30	20	73.41	13	73.44	74.20	7	8,342	0.08%
2018/01/29	9	73.49	20	74.97	75.00	-11	8,311	-0.13%
2018/01/26	7	71.53	0	0.00	70.40	7	8,146	0.09%
2018/01/25	14	72.59	6	72.13	72.80	8	8,089	0.10%
2018/01/24	10	71.61	14.1	70.41	70.30	-4.1	8,017	-0.05%
2018/01/23	1	68.10	1	69.30	67.00	0	7,896	0.00%
2018/01/22	0	0.00	2.1	67.67	67.30	-2.1	7,883	-0.03%
2018/01/19	1	65.20	0	0.00	65.00	1	7,927	0.01%
2018/01/18	5.2	64.91	2	65.25	64.20	3.2	7,966	0.04%
2018/01/17	2	63.50	3	64.87	65.20	-1	8,030	-0.01%
2018/01/16	1	65.60	2	65.20	63.00	-1	8,226	-0.01%
2018/01/15	2	63.90	0	0.00	63.30	2	8,247	0.02%
2018/01/12	4	66.08	8	65.86	65.60	-4	8,190	-0.05%
2018/01/11	11	65.84	28	65.58	68.00	-17	8,023	-0.21%
2018/01/10	3	61.53	2	62.65	61.90	1	7,768	0.01%
2018/01/09	4	63.03	5	62.68	61.50	-1	7,634	-0.01%
2018/01/08	1	60.20	7	60.94	61.00	-6	7,466	-0.08%
2018/01/05	3	57.60	0	0.00	58.20	3	7,233	0.04%
2018/01/04	1	58.50	0	0.00	59.20	1	7,106	0.01%
2018/01/03	1	54.10	3	54.17	55.30	-2	6,888	-0.03%
2018/01/02	2	53.40	0	0.00	52.80	2	6,782	0.03%