智原 (3035)-合庫-台中券商分點個股進出

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

智原

(3035)

可現股當沖

股價
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－合庫-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	11.3	295.30	13	296.88	294.00	-1.7	10,399	-0.02%
2024/04/29	7.3	300.34	6	298.67	297.50	1.3	10,499	0.01%
2024/04/26	92.4	293.29	97	293.56	295.50	-4.7	10,648	-0.04%
2024/04/25	17.6	285.42	15.5	281.45	279.00	2.1	10,729	0.02%
2024/04/24	32.2	295.57	19	294.63	294.50	13.2	10,820	0.12%
2024/04/23	4.1	292.29	3	291.67	295.00	1.1	11,021	0.01%
2024/04/22	15.5	298.42	4	294.00	290.00	11.5	11,541	0.10%
2024/04/19	5.5	312.45	6	309.25	306.00	-0.5	11,660	0.00%
2024/04/18	5.1	318.16	8.1	318.33	322.00	-3	12,058	-0.03%
2024/04/17	6.1	316.51	3	316.17	314.00	3.1	12,758	0.02%
2024/04/16	7.2	311.45	4.2	314.24	313.00	3	12,920	0.02%
2024/04/15	6.6	316.04	10.2	314.97	312.50	-3.6	13,093	-0.03%
2024/04/12	7.1	318.08	7.1	319.32	323.00	0	13,337	0.00%
2024/04/11	12.5	323.71	13.3	324.40	318.50	-0.8	13,637	-0.01%
2024/04/10	5.6	329.27	6.2	330.08	329.00	-0.6	13,758	0.00%
2024/04/09	11.6	334.06	3	330.67	329.00	8.6	14,098	0.06%
2024/04/08	9.4	340.24	3.1	343.57	338.00	6.3	14,140	0.04%
2024/04/03	3.3	342.23	2	343.25	345.00	1.3	14,171	0.01%
2024/04/02	7.5	348.82	3	347.17	347.50	4.5	14,312	0.03%
2024/04/01	3	353.16	3	350.67	349.00	0	14,392	0.00%
2024/03/29	6.3	345.26	2	346.25	344.00	4.3	14,472	0.03%
2024/03/28	3.2	336.93	3	335.54	334.50	0.1	14,504	0.00%
2024/03/27	3.2	338.77	0	341.75	338.00	3.2	14,643	0.02%
2024/03/26	4.5	345.63	3	338.66	339.50	1.4	14,942	0.01%
2024/03/25	1.6	352.88	3.1	355.44	349.00	-1.5	15,108	-0.01%
2024/03/22	2.1	349.81	3.1	352.36	351.50	-1	15,234	-0.01%
2024/03/21	6.1	347.61	14	347.64	345.50	-7.9	15,435	-0.05%
2024/03/20	6.1	352.07	2	347.50	347.50	4.1	15,647	0.03%
2024/03/19	7.3	349.86	1	350.50	350.00	6.3	15,930	0.04%
2024/03/18	3.1	354.33	0	0.00	359.00	3.1	16,292	0.02%
2024/03/15	20.2	360.38	14	353.68	354.50	6.2	16,844	0.04%
2024/03/14	18.1	356.46	44.5	359.75	362.00	-26.4	16,946	-0.16%
2024/03/13	12.2	351.08	3	345.35	345.00	9.1	17,056	0.05%
2024/03/12	3.6	363.45	9	368.94	361.50	-5.4	17,194	-0.03%
2024/03/11	10.5	363.97	3	366.00	363.00	7.5	17,407	0.04%
2024/03/08	9.6	368.41	3	376.33	362.50	6.6	17,626	0.04%
2024/03/07	19.9	381.52	6.8	381.01	375.00	13.1	17,877	0.07%
2024/03/06	27.2	387.49	10.3	387.28	392.00	16.9	18,100	0.09%
2024/03/05	14.4	408.25	8	408.19	401.00	6.4	18,356	0.04%
2024/03/04	12.2	407.80	21.2	407.28	403.00	-9	18,934	-0.05%
2024/03/01	23.3	398.47	29.2	399.08	398.50	-6	19,232	-0.03%
2024/02/29	16.1	388.77	16.1	388.35	387.00	0.1	19,198	0.00%
2024/02/27	11.8	384.15	11	383.18	382.00	0.8	19,253	0.00%
2024/02/26	14.4	381.08	2	380.50	380.00	12.4	19,419	0.06%
2024/02/23	13.5	386.68	11.1	387.57	386.00	2.4	19,620	0.01%
2024/02/22	24.2	386.82	33	388.15	382.00	-8.9	19,604	-0.05%
2024/02/21	53.1	384.62	20	381.35	380.00	33.1	19,883	0.17%
2024/02/20	23.7	409.68	5	408.60	400.00	18.7	19,888	0.09%
2024/02/19	18.9	425.61	9	421.72	415.00	9.9	19,708	0.05%
2024/02/16	13.7	444.05	7	448.29	441.50	6.7	19,710	0.03%
2024/02/15	21	450.20	20.4	445.48	455.00	0.6	19,626	0.00%
2024/02/05	9.2	422.00	3	422.50	418.00	6.2	19,452	0.03%
2024/02/02	13	423.50	23	425.15	421.00	-10	19,498	-0.05%
2024/02/01	95.3	418.32	136	420.36	411.00	-40.7	19,353	-0.21%	大賣/
2024/01/31	80.1	419.50	20	423.98	416.50	60.1	19,344	0.31%
2024/01/30	8.1	423.52	10	426.80	430.00	-1.9	19,350	-0.01%
2024/01/29	55.1	419.71	54	422.05	420.50	1.1	19,371	0.01%
2024/01/26	14.4	430.15	9	426.17	422.00	5.4	19,472	0.03%
2024/01/25	13.1	436.81	20.1	436.55	439.50	-7	19,553	-0.04%
2024/01/24	17.4	427.48	15	428.83	429.00	2.4	19,605	0.01%
2024/01/23	7.2	441.17	6.1	441.57	437.00	1.1	19,739	0.01%
2024/01/22	20	441.90	34.4	442.90	448.00	-14.4	19,787	-0.07%
2024/01/19	14.1	434.08	17	435.20	430.00	-2.9	19,771	-0.01%
2024/01/18	17.1	424.58	9	419.17	423.50	8.1	19,624	0.04%
2024/01/17	12.1	433.29	8.3	433.04	428.00	3.7	19,804	0.02%
2024/01/16	128.1	428.58	142.4	428.53	429.50	-14.3	19,718	-0.07%	大買/大賣/
2024/01/15	27.2	418.07	15	418.83	411.50	12.2	19,409	0.06%
2024/01/12	53	424.56	46	422.18	421.50	7	19,403	0.04%
2024/01/11	45	404.74	72.2	407.20	422.50	-27.2	19,203	-0.14%
2024/01/10	10	377.90	17.3	380.33	387.00	-7.3	18,815	-0.04%
2024/01/09	28	378.88	26.7	380.25	375.50	1.3	19,198	0.01%
2024/01/08	24	383.38	14	386.68	377.00	10	19,208	0.05%
2024/01/05	10	378.40	30.1	380.93	384.00	-20.1	19,186	-0.10%
2024/01/04	10	368.60	6	368.50	372.00	4	19,117	0.02%
2024/01/03	10	365.60	33.6	367.51	373.00	-23.6	19,381	-0.12%
2024/01/02	3	353.50	5	357.90	360.00	-2	19,188	-0.01%
2023/12/29	3.1	355.47	6	355.25	357.00	-2.9	19,396	-0.01%
2023/12/28	19.2	356.23	11	355.68	354.50	8.2	19,425	0.04%
2023/12/27	5.1	361.40	6	362.08	362.50	-1	19,385	0.00%
2023/12/26	9	363.67	7	361.36	361.00	2	19,483	0.01%
2023/12/25	14.2	356.76	15.1	358.92	357.00	-1	19,539	0.00%
2023/12/22	8	356.00	12	357.17	358.00	-4	19,741	-0.02%
2023/12/21	28.4	354.23	15	351.97	350.50	13.4	19,791	0.07%
2023/12/20	14.6	370.15	4	366.25	365.50	10.6	19,736	0.05%
2023/12/19	9.3	368.95	14.6	371.15	373.50	-5.3	19,880	-0.03%
2023/12/18	14	368.86	28	369.30	367.00	-14	20,079	-0.07%
2023/12/15	22.4	368.32	15	363.73	361.00	7.4	20,106	0.04%
2023/12/14	16.2	371.65	13.1	371.76	369.00	3.1	20,167	0.02%
2023/12/13	50.1	373.03	30.1	371.14	368.00	20	20,049	0.10%
2023/12/12	94.1	381.48	107.6	383.18	382.50	-13.5	20,136	-0.07%	大賣/
2023/12/11	14.3	366.67	37	366.27	361.50	-22.7	19,961	-0.11%
2023/12/08	45.1	366.90	22	365.39	370.00	23	20,159	0.11%
2023/12/07	12.2	359.76	5	359.50	357.50	7.2	20,283	0.04%
2023/12/06	25.2	367.40	17.6	364.35	361.50	7.7	20,444	0.04%
2023/12/05	14.1	369.53	11.2	369.67	363.50	2.9	20,557	0.01%
2023/12/04	19.6	383.55	28.5	386.97	380.00	-8.9	20,635	-0.04%
2023/12/01	31.3	388.96	18.1	387.74	391.00	13.2	20,733	0.06%
2023/11/30	25.4	381.34	33.5	382.93	385.50	-8	20,695	-0.04%
2023/11/29	55.6	372.92	79.5	373.08	380.00	-23.9	20,458	-0.12%
2023/11/28	25	353.08	60.5	347.79	361.00	-35.5	20,092	-0.18%
2023/11/27	36.2	331.72	1	346.00	331.00	35.2	19,840	0.18%
2023/11/24	13	341.69	44.3	341.37	344.00	-31.3	20,119	-0.16%
2023/11/23	56.7	334.07	13.1	334.65	336.00	43.6	20,142	0.22%
2023/11/22	25.1	348.75	22.1	348.00	346.00	3	20,082	0.01%
2023/11/21	12.2	347.52	12.2	343.06	342.50	0	20,170	0.00%
2023/11/20	31.3	354.01	28.3	349.38	345.00	3	20,428	0.01%
2023/11/17	15	336.30	150.2	334.38	351.00	-135.2	20,281	-0.67%	大賣/鉅額交易
2023/11/16	45.1	320.02	9	318.61	319.50	36.1	20,030	0.18%
2023/11/15	104.3	327.97	11	329.14	320.50	93.3	20,265	0.46%	大買/
2023/11/14	14.2	334.13	11	333.55	331.00	3.2	20,648	0.02%
2023/11/13	20	333.38	28.1	333.25	334.00	-8.1	21,080	-0.04%
2023/11/10	11.2	327.43	7.1	331.11	323.50	4.2	21,400	0.02%
2023/11/09	13.5	330.01	15	332.90	333.50	-1.5	21,561	-0.01%
2023/11/08	11	331.77	20.1	332.95	335.50	-9.1	21,750	-0.04%
2023/11/07	13	328.15	7	326.01	328.50	6	21,883	0.03%
2023/11/06	12	330.63	18.2	330.87	332.00	-6.2	21,808	-0.03%
2023/11/03	39.2	324.48	35	325.54	322.00	4.2	21,652	0.02%
2023/11/02	13.1	319.04	12.3	318.53	324.00	0.9	21,438	0.00%
2023/11/01	12	303.24	8	301.13	302.50	4	21,213	0.02%
2023/10/31	35.4	320.53	28.1	321.24	302.00	7.4	21,011	0.04%
2023/10/30	6	316.67	26.3	318.92	326.00	-20.3	20,706	-0.10%
2023/10/27	23.3	312.98	17	310.62	308.50	6.3	20,545	0.03%
2023/10/26	33.1	318.70	27.4	320.20	318.00	5.7	20,428	0.03%
2023/10/25	48.3	330.08	42.1	331.00	325.00	6.2	20,272	0.03%
2023/10/24	6.1	337.93	6	340.25	339.50	0.1	20,005	0.00%
2023/10/23	11	333.41	8.1	335.72	338.50	2.9	19,784	0.01%
2023/10/20	5	335.60	4	335.37	334.50	1	19,531	0.01%
2023/10/19	21.2	342.41	14	343.63	343.00	7.2	19,944	0.04%
2023/10/18	48	352.61	44.2	351.02	351.00	3.8	20,269	0.02%
2023/10/17	54.1	358.55	47.2	357.15	352.50	6.8	20,249	0.03%
2023/10/16	16.1	342.17	36.8	343.76	350.00	-20.7	20,262	-0.10%
2023/10/13	8	340.55	4	340.24	343.00	4	20,547	0.02%
2023/10/12	12.3	341.03	17.2	339.58	345.00	-5	20,918	-0.02%
2023/10/11	29.2	333.82	96.4	335.53	331.00	-67.2	21,100	-0.32%
2023/10/06	36	317.21	51	320.17	323.00	-15	21,221	-0.07%
2023/10/05	26.2	316.30	84.5	317.25	321.00	-58.3	21,269	-0.27%
2023/10/04	7.2	300.06	7	301.86	303.00	0.2	21,347	0.00%
2023/10/03	48.2	307.40	6	304.00	304.00	42.2	21,588	0.20%
2023/10/02	47	313.76	56	314.18	312.50	-9	21,981	-0.04%
2023/09/28	43	308.20	22	308.91	306.00	21	22,153	0.09%
2023/09/27	10.2	298.76	15	300.73	306.00	-4.8	22,691	-0.02%
2023/09/26	56	305.95	24	307.35	303.00	32	22,997	0.14%
2023/09/25	22.1	311.41	12.1	311.88	309.50	10.1	23,198	0.04%
2023/09/22	37	300.15	33.1	301.33	304.50	3.9	23,162	0.02%
2023/09/21	21.3	303.31	13	301.54	298.00	8.3	23,315	0.04%
2023/09/20	19	321.15	28	316.32	315.50	-9	23,080	-0.04%
2023/09/19	59.3	331.07	40	324.76	322.50	19.3	23,122	0.08%
2023/09/18	28	341.96	27.1	340.21	344.50	0.9	23,117	0.00%
2023/09/15	59.3	348.38	24	344.88	338.00	35.3	23,086	0.15%
2023/09/14	17	353.12	18.6	356.59	356.50	-1.6	22,723	-0.01%
2023/09/13	21.1	335.36	22.2	335.38	348.00	-1.1	22,482	0.00%
2023/09/12	17.4	336.38	15.4	330.64	325.50	2	22,316	0.01%
2023/09/11	12	354.25	12.2	354.87	346.50	-0.2	22,193	0.00%
2023/09/08	37.3	358.86	65.1	359.58	360.00	-27.8	21,987	-0.13%
2023/09/07	27.2	366.85	14	365.72	369.50	13.1	21,976	0.06%
2023/09/06	42.9	363.32	33.1	365.67	367.00	9.8	21,685	0.05%
2023/09/05	12.4	347.88	47.4	351.61	357.00	-35.1	21,301	-0.16%
2023/09/04	19.1	341.85	16	341.91	345.00	3.1	21,044	0.01%
2023/09/01	25.4	348.22	43	349.71	335.00	-17.6	20,849	-0.08%
2023/08/31	23	344.59	18	344.47	345.00	5	20,501	0.02%
2023/08/30	68.3	348.22	39.2	347.54	342.00	29.1	20,321	0.14%
2023/08/29	20.4	334.84	18	335.61	335.50	2.4	19,928	0.01%
2023/08/28	23.7	329.49	23.1	332.28	335.00	0.6	19,742	0.00%
2023/08/25	42.2	338.35	48	337.73	334.00	-5.8	19,539	-0.03%
2023/08/24	105.2	343.57	95.1	338.70	333.00	10.1	19,248	0.05%	大買/
2023/08/23	44.6	332.90	49	335.55	340.50	-4.5	19,019	-0.02%
2023/08/22	42	345.12	41.1	346.10	341.00	1	18,776	0.01%
2023/08/21	39	338.51	41	337.85	335.50	-2	18,741	-0.01%
2023/08/18	90.2	348.02	70.1	348.39	328.00	20.1	18,462	0.11%
2023/08/17	35.3	353.44	41	357.72	357.00	-5.7	17,899	-0.03%
2023/08/16	44	335.42	42.6	336.99	341.00	1.5	17,419	0.01%
2023/08/15	10.5	324.00	11.1	324.74	334.00	-0.6	17,012	0.00%
2023/08/14	28	302.68	25	301.60	304.00	3	16,725	0.02%
2023/08/11	16.2	295.40	16	295.75	293.50	0.2	16,465	0.00%
2023/08/10	4	282.25	1	281.03	280.00	3	16,235	0.02%
2023/08/09	2.2	302.77	5	304.20	301.00	-2.8	16,253	-0.02%
2023/08/08	9.4	291.39	2	292.00	295.50	7.4	16,287	0.05%
2023/08/07	2.4	294.56	3	306.00	307.50	-0.6	16,315	0.00%
2023/08/04	4	276.00	8.1	276.65	281.50	-4.1	16,299	-0.03%
2023/08/02	7.3	288.11	10	281.00	281.00	-2.7	16,296	-0.02%
2023/08/01	5	313.40	1	325.00	312.00	4	16,305	0.02%
2023/07/31	13.1	318.99	3	312.67	326.00	10.1	16,364	0.06%
2023/07/28	2.3	314.72	1	321.50	319.50	1.3	16,321	0.01%
2023/07/27	3.3	312.80	20.6	315.89	331.00	-17.2	16,358	-0.11%
2023/07/26	5.1	346.78	9.1	340.00	340.00	-4	16,321	-0.02%
2023/07/25	0.3	386.48	2.3	382.59	377.50	-2	16,440	-0.01%
2023/07/24	59.5	387.10	34.1	385.57	377.50	25.3	16,601	0.15%
2023/07/21	38.1	358.13	55.7	357.26	379.50	-17.6	16,376	-0.11%
2023/07/20	28	334.68	25.6	335.64	345.00	2.5	15,962	0.02%
2023/07/19	27	332.13	33	334.50	329.00	-6	15,782	-0.04%
2023/07/18	32.2	320.90	27	321.81	314.00	5.2	15,305	0.03%
2023/07/17	21	316.88	19.1	315.08	319.00	1.9	14,809	0.01%
2023/07/14	18.1	280.83	51	287.82	295.00	-32.9	14,264	-0.23%
2023/07/13	27.1	271.88	44	276.00	268.50	-16.9	13,808	-0.12%
2023/07/12	8	260.81	7.6	260.45	260.50	0.4	13,253	0.00%
2023/07/11	11	264.64	18.5	265.00	262.00	-7.5	13,097	-0.06%
2023/07/10	16	251.88	20	251.38	253.50	-4	12,812	-0.03%
2023/07/07	35.5	246.07	29	244.21	244.50	6.5	12,591	0.05%
2023/07/06	27	256.93	26.1	258.22	253.50	0.9	12,163	0.01%
2023/07/05	40	256.55	42.4	255.93	255.50	-2.4	11,910	-0.02%
2023/07/04	10.1	235.17	20.3	242.92	250.50	-10.2	11,417	-0.09%
2023/07/03	17	222.06	27.2	225.77	228.00	-10.2	11,054	-0.09%
2023/06/30	8.1	211.62	6.1	211.65	211.00	2.1	10,835	0.02%
2023/06/29	11	210.00	21.2	210.19	210.00	-10.2	10,851	-0.09%
2023/06/28	5	202.20	6.1	202.00	201.00	-1.1	10,717	-0.01%
2023/06/27	7	202.93	10	202.20	198.00	-3	11,051	-0.03%
2023/06/26	17.1	203.06	19.3	203.83	202.00	-2.2	11,102	-0.02%
2023/06/21	0	0.00	7	196.86	199.00	-7	11,496	-0.06%
2023/06/20	8	199.13	5.1	196.00	196.00	2.9	11,548	0.03%
2023/06/19	17	196.62	12	197.13	196.50	5	11,706	0.04%
2023/06/16	9	191.06	13.4	194.09	193.00	-4.4	11,603	-0.04%
2023/06/15	7	191.00	19.1	190.94	190.00	-12.1	11,553	-0.10%
2023/06/14	11	188.32	7	186.71	186.00	4	11,600	0.03%
2023/06/13	10.7	186.76	25.4	186.49	187.50	-14.7	11,641	-0.13%
2023/06/12	0	0.00	1.1	175.09	174.50	-1.1	11,506	-0.01%
2023/06/09	1	173.50	25	171.74	173.50	-24	11,537	-0.21%
2023/06/08	3.1	168.34	0	0.00	168.50	3.1	11,624	0.03%
2023/06/07	2	171.00	1.1	170.14	172.00	0.9	11,779	0.01%
2023/06/06	1	171.00	0	0.00	170.50	1	12,282	0.01%
2023/06/05	0.1	173.50	0	0.00	173.00	0.1	12,355	0.00%
2023/06/02	2	173.50	1.1	173.50	172.00	1	12,416	0.01%
2023/06/01	1	171.00	11	170.64	173.00	-10	12,476	-0.08%
2023/05/31	6	171.83	2	171.50	171.50	4	12,750	0.03%
2023/05/30	6.1	171.66	6	172.00	172.50	0.1	12,802	0.00%
2023/05/29	8.1	172.64	12.7	174.93	173.50	-4.7	12,820	-0.04%
2023/05/26	4.1	171.15	3.3	171.74	168.50	0.8	12,907	0.01%
2023/05/25	24	173.06	15.4	172.45	170.50	8.6	13,281	0.06%
2023/05/24	6.1	167.36	0	0.00	167.00	6.1	13,602	0.04%
2023/05/23	1	173.00	7	172.14	171.00	-6	13,714	-0.04%
2023/05/22	17	171.29	3	169.00	168.50	14	13,833	0.10%
2023/05/19	7.3	170.48	4.6	171.77	172.00	2.7	13,863	0.02%
2023/05/18	1.4	166.89	1	167.50	167.50	0.4	13,979	0.00%
2023/05/17	0	0.00	2	166.25	166.50	-2	14,073	-0.01%
2023/05/16	2.2	163.88	1	165.00	162.00	1.2	14,134	0.01%
2023/05/12	0	167.50	0	0.00	167.00	0	14,331	0.00%
2023/05/11	0	0.00	2	170.25	164.50	-2	14,585	-0.01%
2023/05/10	3	169.00	3.1	169.36	169.50	-0.1	15,086	0.00%
2023/05/09	3	167.67	0.2	167.50	168.00	2.9	15,223	0.02%
2023/05/08	6.1	170.74	12.4	168.81	168.50	-6.3	15,458	-0.04%
2023/05/05	4	169.25	6	169.33	170.00	-2	16,178	-0.01%
2023/05/04	3	166.83	4	167.88	169.00	-1	16,439	-0.01%
2023/05/03	10	166.26	8.1	165.59	166.00	2	16,616	0.01%
2023/05/02	14.2	168.94	7	168.21	170.00	7.2	16,586	0.04%
2023/04/28	10	164.25	18.4	164.96	164.00	-8.4	16,619	-0.05%
2023/04/27	14.4	160.55	9.7	161.03	160.00	4.8	16,470	0.03%
2023/04/26	66.1	160.34	57.1	158.63	158.50	9	16,309	0.06%
2023/04/25	12.4	171.34	14	172.68	171.00	-1.6	15,999	-0.01%
2023/04/24	20.1	179.68	8	178.75	177.00	12.1	15,830	0.08%
2023/04/21	17.6	185.04	15	185.07	184.50	2.6	15,754	0.02%
2023/04/20	12	188.00	5.4	188.12	191.00	6.6	15,770	0.04%
2023/04/19	17.2	190.99	16	189.59	188.50	1.2	15,884	0.01%
2023/04/18	4	193.63	1	192.00	191.50	3	15,912	0.02%
2023/04/17	2	194.00	3.8	194.40	194.50	-1.8	15,967	-0.01%
2023/04/14	1	194.50	12	193.46	194.50	-11	16,057	-0.07%
2023/04/13	8	192.38	2.1	193.69	192.00	5.9	16,143	0.04%
2023/04/12	4.3	196.34	7.1	194.74	196.50	-2.8	16,172	-0.02%
2023/04/11	5	197.70	6.1	197.05	197.50	-1.1	16,198	-0.01%
2023/04/10	9.3	200.43	42	200.80	199.50	-32.8	16,385	-0.20%
2023/04/07	27	201.89	8.1	201.50	200.00	18.9	16,361	0.12%
2023/04/06	26.1	197.34	13.1	198.16	201.00	13	16,255	0.08%
2023/03/31	18	194.19	3.5	195.33	196.50	14.6	16,126	0.09%
2023/03/30	6	190.42	11	191.32	193.00	-5	16,015	-0.03%
2023/03/29	34	192.77	18	193.58	189.00	16	15,899	0.10%
2023/03/28	33.7	201.96	36.1	198.70	195.50	-2.4	15,737	-0.02%
2023/03/27	30.2	214.33	31	212.85	209.00	-0.8	15,297	-0.01%
2023/03/24	34	213.96	37.3	215.29	215.50	-3.3	15,057	-0.02%
2023/03/23	29.2	200.36	19.1	200.76	198.50	10.2	14,498	0.07%
2023/03/22	12	199.88	25.2	199.51	200.50	-13.2	14,533	-0.09%
2023/03/21	6	193.67	4	192.38	192.00	2	14,315	0.01%
2023/03/20	12.1	194.42	7.1	195.82	191.00	4.9	14,384	0.03%
2023/03/17	5.1	191.93	17.4	193.41	194.50	-12.3	14,410	-0.09%
2023/03/16	11.1	187.88	4	191.13	188.00	7.1	14,186	0.05%
2023/03/15	11	192.36	5.6	192.91	190.50	5.4	14,175	0.04%
2023/03/14	0	186.00	0.1	187.50	187.50	-0.1	14,093	0.00%
2023/03/13	11.1	185.55	4	186.26	186.50	7	14,174	0.05%
2023/03/10	9.6	187.38	15	190.23	187.00	-5.5	14,176	-0.04%
2023/03/09	33.2	197.50	20	197.84	194.00	13.2	14,405	0.09%
2023/03/08	2.1	189.14	5	188.00	191.00	-2.9	13,983	-0.02%
2023/03/07	3.2	187.68	0	0.00	187.50	3.2	13,967	0.02%
2023/03/06	7	192.14	6.1	190.42	189.50	1	13,998	0.01%
2023/03/03	13.1	191.58	17.1	190.04	188.50	-3.9	14,115	-0.03%
2023/03/02	8	186.50	4	186.50	186.00	4	14,220	0.03%
2023/03/01	4.1	185.51	11	185.05	186.00	-7	14,266	-0.05%
2023/02/24	13	189.81	15	187.73	185.50	-2	14,319	-0.01%
2023/02/23	24	188.29	36.1	188.62	188.50	-12.1	14,153	-0.09%
2023/02/22	56.8	185.08	19	184.53	181.00	37.8	14,009	0.27%
2023/02/21	3.1	196.94	5.2	197.12	200.50	-2.1	13,748	-0.02%
2023/02/20	6	197.17	7	197.43	195.00	-1	13,831	-0.01%
2023/02/17	10	196.90	5	197.60	196.50	5	14,067	0.04%
2023/02/16	5	195.70	15.9	198.21	200.50	-10.9	14,445	-0.08%
2023/02/15	8	192.06	4	190.88	193.00	4	14,704	0.03%
2023/02/14	10.1	196.59	15.4	193.92	192.00	-5.4	14,749	-0.04%
2023/02/13	9	193.83	6.2	193.48	193.50	2.8	15,074	0.02%
2023/02/10	24.4	195.64	5	194.10	193.50	19.4	15,370	0.13%
2023/02/09	31	200.52	30.2	199.77	198.50	0.8	15,653	0.01%
2023/02/08	17	199.71	21.4	200.35	199.00	-4.4	15,573	-0.03%
2023/02/07	10	190.60	11.2	190.55	191.50	-1.2	15,221	-0.01%
2023/02/06	15.1	193.32	11.8	193.25	190.00	3.3	15,323	0.02%
2023/02/03	52.5	192.82	56.2	193.29	194.50	-3.7	15,369	-0.02%
2023/02/02	12.1	180.07	17	181.79	184.00	-4.9	14,907	-0.03%
2023/02/01	9	172.11	16	175.09	175.50	-7	15,396	-0.05%
2023/01/31	4	168.13	16	168.47	169.50	-12	15,627	-0.08%
2023/01/30	30	168.52	22	168.95	168.50	8	16,331	0.05%
2023/01/17	1	159.00	1	160.00	160.00	0	17,101	0.00%
2023/01/16	4	160.00	5	159.10	159.50	-1	17,567	-0.01%
2023/01/13	7	160.93	8	159.25	157.50	-1	17,880	-0.01%
2023/01/12	4	160.63	6	160.42	160.00	-2	18,323	-0.01%
2023/01/11	16	158.25	15	159.57	161.00	1	18,752	0.01%
2023/01/10	2	158.75	4.1	159.74	160.00	-2.1	19,182	-0.01%
2023/01/09	15	157.97	18	157.61	158.50	-3	19,639	-0.02%
2023/01/06	0	0.00	8	150.19	151.00	-8	19,950	-0.04%
2023/01/05	12	148.38	5	147.10	147.00	7	20,375	0.03%
2023/01/04	24	147.81	26	146.46	149.00	-2	20,876	-0.01%
2023/01/03	4	144.13	1	146.00	147.00	3	21,203	0.01%
2022/12/30	18	144.44	14	145.54	142.50	4	21,448	0.02%
2022/12/29	13	144.19	20	145.70	145.50	-7	21,795	-0.03%
2022/12/28	56.1	147.29	50	144.47	145.00	6.1	22,145	0.03%
2022/12/27	8	154.19	7	155.00	156.50	1	22,266	0.00%
2022/12/26	9	155.00	0	0.00	152.00	9	22,770	0.04%
2022/12/23	1	158.50	1	159.00	159.00	0	23,323	0.00%
2022/12/22	3	159.50	3	159.83	158.00	0	23,747	0.00%
2022/12/21	7	160.71	8	157.56	157.50	-1	24,226	0.00%
2022/12/20	18	163.03	15	161.57	156.00	3	24,661	0.01%
2022/12/19	5	163.70	4	163.13	165.00	1	25,021	0.00%
2022/12/16	6	165.25	4.2	165.51	165.00	1.9	25,528	0.01%
2022/12/15	1	172.50	10	173.50	171.50	-9	25,759	-0.03%
2022/12/14	25.1	170.16	19	170.37	173.00	6.1	25,800	0.02%
2022/12/13	6.1	165.82	5	164.50	164.00	1.1	25,794	0.00%
2022/12/12	10	163.25	7.3	163.71	164.00	2.7	25,943	0.01%
2022/12/09	10	170.70	15	171.20	168.50	-5	26,462	-0.02%
2022/12/08	1	166.50	0.7	168.50	167.00	0.3	26,667	0.00%
2022/12/07	9	171.28	1	172.00	170.00	8	26,854	0.03%
2022/12/06	29.7	175.11	28	176.59	175.50	1.7	26,928	0.01%
2022/12/05	3	180.33	5	180.30	178.00	-2	27,113	-0.01%
2022/12/02	8	178.06	8	177.25	176.50	0	27,347	0.00%
2022/12/01	17.1	176.51	25	177.12	175.50	-8	27,536	-0.03%
2022/11/30	7	167.79	9	169.11	168.50	-2	27,497	-0.01%
2022/11/29	7	166.36	2	165.75	165.50	5	27,732	0.02%
2022/11/28	6	167.08	4.3	168.23	168.50	1.7	28,144	0.01%
2022/11/25	16	169.03	16.5	168.71	167.50	-0.4	28,344	0.00%
2022/11/24	28	171.11	32	171.16	172.00	-4	28,350	-0.01%
2022/11/23	6	168.75	4	163.50	163.50	2	28,343	0.01%
2022/11/22	10	162.85	13	163.27	166.50	-3	28,707	-0.01%
2022/11/21	7	165.71	7	164.00	164.00	0	29,182	0.00%
2022/11/18	13	171.62	11	169.72	166.00	2	29,702	0.01%
2022/11/17	13	166.54	20	168.90	170.50	-7	29,817	-0.02%
2022/11/16	33	166.39	34	165.63	167.00	-1	30,017	0.00%
2022/11/15	18	165.31	27	166.20	167.00	-9	30,214	-0.03%
2022/11/14	6	161.00	24.5	162.35	163.50	-18.5	30,634	-0.06%
2022/11/11	16	159.06	46	158.80	156.50	-30	31,097	-0.10%
2022/11/10	36	150.56	13	150.31	150.50	23	30,971	0.07%
2022/11/09	36	150.61	67.4	152.04	150.50	-31.4	31,293	-0.10%
2022/11/08	57.1	150.41	22	149.27	147.00	35.1	31,812	0.11%
2022/11/07	39	148.24	48	150.40	149.00	-9	32,171	-0.03%
2022/11/04	22	143.00	17	142.65	142.50	5	31,967	0.02%
2022/11/03	14	145.39	12	143.63	144.00	2	31,985	0.01%
2022/11/02	13.3	146.10	7	146.50	145.50	6.3	32,066	0.02%
2022/11/01	8	144.19	18	145.20	146.50	-10	32,164	-0.03%
2022/10/31	32	142.97	33	142.74	142.00	-1	32,256	0.00%
2022/10/28	42.3	141.18	39	143.07	139.50	3.3	32,356	0.01%
2022/10/27	19	136.29	23	136.96	138.00	-4	31,865	-0.01%
2022/10/26	30	135.98	24.1	134.38	133.50	6	31,835	0.02%
2022/10/25	43.1	134.62	42	134.32	139.50	1.1	31,506	0.00%
2022/10/24	22	134.41	25	133.92	134.50	-3	31,060	-0.01%
2022/10/21	12	124.63	10	123.65	122.50	2	31,495	0.01%
2022/10/20	6	124.25	8	124.31	127.00	-2	32,320	-0.01%
2022/10/19	37	131.34	34.1	130.55	125.00	3	32,200	0.01%
2022/10/18	9	131.22	4	131.38	130.50	5	32,249	0.02%
2022/10/17	41	127.87	42	129.04	131.50	-1	32,783	0.00%
2022/10/14	11	125.95	8	124.88	130.00	3	33,031	0.01%
2022/10/13	23	123.11	25	122.64	118.50	-2	33,153	-0.01%
2022/10/12	15.1	123.06	22	122.77	122.00	-6.9	33,056	-0.02%
2022/10/11	17	128.54	11	127.23	127.00	6	33,018	0.02%
2022/10/07	8	137.07	6	137.33	136.50	2	32,849	0.01%
2022/10/06	26	137.46	31	137.48	140.00	-5	32,872	-0.02%
2022/10/05	18	138.11	20	137.38	133.50	-2	32,704	-0.01%
2022/10/04	12	139.04	28	137.79	137.50	-16	32,381	-0.05%
2022/10/03	15.1	135.13	10	135.65	135.50	5	32,180	0.02%
2022/09/30	37	130.80	39	129.08	134.00	-2	32,572	-0.01%
2022/09/29	27.1	131.14	27	130.44	127.00	0.1	32,663	0.00%
2022/09/28	27.1	130.86	29.2	131.14	127.50	-2.1	32,739	-0.01%
2022/09/27	18.1	135.26	23	134.24	134.50	-4.9	32,704	-0.01%
2022/09/26	31.6	138.74	27	137.41	136.00	4.6	32,637	0.01%
2022/09/23	23.4	148.76	10	148.55	145.50	13.4	32,650	0.04%
2022/09/22	36	152.25	26	151.29	156.00	10	32,479	0.03%
2022/09/21	13	152.15	9	152.44	152.50	4	32,515	0.01%
2022/09/20	19.1	152.45	17.1	152.30	152.00	2	32,776	0.01%
2022/09/19	13.1	153.46	8	154.06	152.50	5.1	32,932	0.02%
2022/09/16	32.2	155.44	28	157.39	153.50	4.2	33,125	0.01%
2022/09/15	43.1	165.72	28	165.25	161.00	15.1	33,151	0.05%
2022/09/14	16.1	169.38	12	169.58	169.50	4.1	33,183	0.01%
2022/09/13	5	174.70	7.5	175.73	176.00	-2.5	33,222	-0.01%
2022/09/12	18	177.03	6	177.25	173.00	12	33,278	0.04%
2022/09/08	25.5	174.80	38	174.95	175.50	-12.5	33,482	-0.04%
2022/09/07	15	176.26	20	174.75	176.00	-5	33,488	-0.01%
2022/09/06	29.6	175.85	37.3	176.08	175.50	-7.7	33,699	-0.02%
2022/09/05	9	184.38	9	186.00	179.50	0	33,603	0.00%
2022/09/02	28	186.46	26.7	187.42	188.00	1.3	33,488	0.00%
2022/09/01	5.5	183.45	7	182.86	181.00	-1.5	33,293	0.00%
2022/08/31	4	188.13	10.5	188.50	187.00	-6.5	33,223	-0.02%
2022/08/30	17.1	190.17	15	189.20	188.50	2.1	33,343	0.01%
2022/08/29	24.2	185.44	21.5	185.29	190.00	2.7	33,178	0.01%
2022/08/26	44.4	196.57	57	197.61	191.00	-12.6	33,079	-0.04%
2022/08/25	30	195.20	34.6	195.48	195.00	-4.6	32,887	-0.01%
2022/08/24	12	188.13	5	189.40	186.00	7	32,679	0.02%
2022/08/23	25.1	186.12	24	185.98	190.50	1.1	32,474	0.00%
2022/08/22	23.1	190.31	18	191.86	186.00	5.1	32,316	0.02%
2022/08/19	52.6	193.87	51	192.88	189.50	1.5	32,358	0.00%
2022/08/18	31	181.35	32.1	180.94	189.00	-1.1	31,931	0.00%
2022/08/17	18	176.53	39	175.64	175.50	-21	31,262	-0.07%
2022/08/16	26.3	177.36	14	175.96	175.50	12.3	31,269	0.04%
2022/08/15	33.2	175.96	76	175.86	178.00	-42.8	31,286	-0.14%
2022/08/12	35.5	158.26	39.6	162.52	170.50	-4.2	30,694	-0.01%
2022/08/11	12	155.08	19.6	154.90	155.00	-7.6	30,349	-0.02%
2022/08/10	35.4	150.17	26	149.71	149.00	9.4	30,681	0.03%
2022/08/09	11	154.82	12	151.88	154.50	-1	30,843	0.00%
2022/08/08	65.1	156.56	45	154.60	154.50	20.1	31,057	0.06%
2022/08/05	18	156.92	19.3	157.78	159.50	-1.3	31,147	0.00%
2022/08/04	35.6	146.94	28	147.86	149.00	7.6	31,240	0.02%
2022/08/03	8	150.50	10	150.40	148.50	-2	31,290	-0.01%
2022/08/02	33	150.36	39	149.69	151.50	-6	31,482	-0.02%
2022/08/01	34.1	154.24	28	155.39	153.00	6.1	31,442	0.02%
2022/07/29	21	157.81	21.1	157.79	156.00	-0.1	31,376	0.00%
2022/07/28	91.1	160.18	69	158.54	155.50	22.1	31,475	0.07%
2022/07/27	148.6	171.09	111.4	168.13	163.00	37.2	30,798	0.12%	大買/大賣/
2022/07/26	25	179.82	24	179.48	177.50	1	29,889	0.00%
2022/07/25	36.3	178.57	36	179.46	181.50	0.2	29,826	0.00%
2022/07/22	71.7	183.30	60	185.03	180.50	11.7	29,766	0.04%
2022/07/21	45.1	167.92	54.1	170.41	179.00	-9	29,265	-0.03%
2022/07/20	35.3	162.53	42.1	162.96	163.00	-6.8	28,744	-0.02%
2022/07/19	16	157.34	13	158.58	154.00	3	28,522	0.01%
2022/07/18	24	160.64	21	158.76	158.00	3	28,377	0.01%
2022/07/15	7	151.29	15	153.67	152.50	-8	28,062	-0.03%
2022/07/14	9	146.50	8.1	149.89	150.00	0.9	28,107	0.00%
2022/07/13	31	154.79	24	152.90	146.50	7	27,985	0.03%
2022/07/12	9.2	158.21	8	160.06	150.00	1.2	28,075	0.00%
2022/07/11	0	0.00	2	169.20	162.00	-2	28,455	-0.01%
2022/07/08	45.6	170.23	39	168.83	165.00	6.6	28,630	0.02%
2022/07/07	19.3	165.82	21.1	167.44	174.00	-1.8	28,007	-0.01%
2022/07/06	37	164.91	44	165.57	160.50	-7	27,834	-0.03%
2022/07/05	38.1	172.07	31.1	171.93	174.00	7	27,750	0.03%
2022/07/04	30	171.23	22	171.48	172.50	8	27,851	0.03%
2022/07/01	17.3	183.91	12	181.08	172.00	5.3	27,944	0.02%
2022/06/30	30	187.93	19	187.71	191.00	11	27,826	0.04%
2022/06/29	19	192.24	19	191.48	194.50	0	27,816	0.00%
2022/06/28	15.1	189.41	8	192.69	190.00	7.1	27,790	0.03%
2022/06/27	41	198.06	50.1	200.64	198.00	-9.1	28,067	-0.03%
2022/06/24	19	189.55	17	187.79	187.50	2	28,540	0.01%
2022/06/23	19	189.18	18.1	189.11	190.00	1	28,676	0.00%
2022/06/22	15.1	195.64	27	196.67	186.50	-11.9	28,328	-0.04%
2022/06/21	10	203.30	12	205.54	207.00	-2	28,133	-0.01%
2022/06/20	16	204.13	19	206.34	201.50	-3	28,206	-0.01%
2022/06/17	18	209.19	30.1	211.45	209.00	-12.1	28,277	-0.04%
2022/06/16	12.2	228.42	32	223.02	214.50	-19.8	28,039	-0.07%
2022/06/15	31	231.11	33.2	232.61	228.50	-2.2	28,074	-0.01%
2022/06/14	3.1	224.09	4.1	226.35	225.50	-1	28,220	0.00%
2022/06/13	9	221.17	7.1	222.38	226.00	2	28,523	0.01%
2022/06/10	31	222.87	30	220.90	225.50	1	29,039	0.00%
2022/06/09	11	223.05	3	223.83	224.00	8	29,291	0.03%
2022/06/08	66.6	228.65	42	229.14	222.50	24.6	29,488	0.08%
2022/06/07	8.1	226.51	6.3	227.71	228.50	1.8	30,017	0.01%
2022/06/06	3.1	227.58	49	225.21	231.50	-45.9	30,785	-0.15%
2022/06/02	24.1	230.57	22	228.48	226.00	2.1	31,348	0.01%
2022/06/01	40.1	243.78	17	241.26	238.00	23.1	31,717	0.07%
2022/05/31	46.1	238.38	33	238.15	240.50	13.1	31,931	0.04%
2022/05/30	23	239.20	27.3	238.84	242.00	-4.3	32,963	-0.01%
2022/05/27	79.1	240.57	54.1	238.51	231.00	25.1	33,710	0.07%
2022/05/26	54.5	247.80	64	250.07	238.50	-9.5	34,303	-0.03%
2022/05/25	30	255.10	12	253.83	255.00	18	34,805	0.05%
2022/05/24	20.7	253.88	13	253.88	250.00	7.7	35,532	0.02%
2022/05/23	21.2	269.76	16	267.75	257.50	5.2	36,322	0.01%
2022/05/20	6	270.67	6	269.25	269.50	0	36,532	0.00%
2022/05/19	17	263.85	19.3	261.98	269.50	-2.3	36,484	-0.01%
2022/05/18	49	264.76	56.4	266.61	268.00	-7.4	36,532	-0.02%
2022/05/17	16.1	253.40	11	252.09	255.00	5.1	36,520	0.01%
2022/05/16	24.3	265.94	24	262.77	252.50	0.3	37,163	0.00%
2022/05/13	28	262.41	29.1	260.50	257.00	-1.1	37,394	0.00%
2022/05/12	28	255.71	47	256.04	254.50	-19	37,471	-0.05%
2022/05/11	44.1	251.47	32.1	254.67	257.50	12	37,788	0.03%
2022/05/10	34	244.53	27	247.94	255.00	7	37,985	0.02%
2022/05/09	22.1	252.45	13	254.85	246.50	9.1	38,497	0.02%
2022/05/06	14.3	274.41	9	274.89	272.00	5.3	38,829	0.01%
2022/05/05	35.1	279.74	39.6	279.81	286.00	-4.6	38,763	-0.01%
2022/05/04	4	263.88	5	264.40	262.50	-1	38,558	0.00%
2022/05/03	5	265.39	3	263.83	264.50	2	38,787	0.01%
2022/04/29	12	264.04	11	261.86	260.50	1	38,955	0.00%
2022/04/28	22	255.98	29	254.72	260.00	-7	38,880	-0.02%
2022/04/27	13	248.65	15	240.23	252.50	-2	38,898	-0.01%
2022/04/26	11	247.27	6	248.00	242.50	5	38,817	0.01%
2022/04/25	3.2	249.06	3.5	254.43	248.50	-0.3	39,070	0.00%
2022/04/22	11.1	265.22	8	264.69	267.50	3.1	39,245	0.01%
2022/04/21	9	275.11	4	276.75	275.00	5	39,660	0.01%
2022/04/20	20.1	266.06	35	270.70	276.50	-14.9	39,824	-0.04%
2022/04/19	26.6	273.06	13	271.77	268.50	13.6	39,943	0.03%
2022/04/18	32.1	264.68	35	263.01	272.50	-2.9	40,018	-0.01%
2022/04/15	40	264.35	38	263.57	265.50	2	40,260	0.00%
2022/04/14	26	284.85	29.1	282.42	281.50	-3.1	40,341	-0.01%
2022/04/13	18.1	285.57	14	287.00	289.50	4.1	40,256	0.01%
2022/04/12	27.3	283.35	23.1	283.30	281.50	4.2	40,177	0.01%
2022/04/11	36.4	288.68	30	288.23	281.00	6.4	39,911	0.02%
2022/04/08	14	298.57	16	297.59	301.50	-2	39,727	-0.01%
2022/04/07	31	307.14	21	304.12	296.00	10	39,457	0.03%
2022/04/06	10	312.34	16.3	310.86	317.00	-6.3	39,182	-0.02%
2022/04/01	43.2	304.30	41.2	299.91	312.00	2.1	39,128	0.01%
2022/03/31	24.2	310.98	23	310.15	305.50	1.2	39,374	0.00%
2022/03/30	22.2	322.93	19.9	323.15	312.50	2.3	39,541	0.01%
2022/03/29	35.5	316.81	35.3	319.12	322.50	0.2	39,675	0.00%
2022/03/28	28	304.70	39	303.78	311.00	-11	40,065	-0.03%
2022/03/25	6	295.90	14.1	295.11	296.00	-8	40,418	-0.02%
2022/03/24	3	286.83	9	287.44	287.50	-6	40,965	-0.01%
2022/03/23	19	290.82	18.1	291.24	284.00	0.9	42,365	0.00%
2022/03/22	17	286.15	12	288.25	282.00	5	42,972	0.01%
2022/03/21	4	280.38	12.1	280.00	274.50	-8.1	43,100	-0.02%
2022/03/18	14.3	273.15	5.2	273.28	273.00	9.1	43,130	0.02%
2022/03/17	15.3	274.78	18.2	271.25	275.00	-2.9	42,942	-0.01%
2022/03/16	16.1	260.31	24	259.10	255.00	-7.9	42,428	-0.02%
2022/03/15	22.2	271.26	12	271.38	260.50	10.2	42,269	0.02%
2022/03/14	18	291.22	18.2	290.63	286.00	-0.2	42,126	0.00%
2022/03/11	15.1	280.85	20	281.78	287.00	-5	41,766	-0.01%
2022/03/10	70.1	286.00	64.1	285.23	281.00	6	41,630	0.01%
2022/03/09	69.5	288.14	67.1	288.18	275.00	2.4	41,146	0.01%
2022/03/08	61.4	285.69	49	283.14	273.50	12.4	40,380	0.03%
2022/03/07	40.1	282.12	37.4	282.33	287.50	2.7	39,594	0.01%
2022/03/04	26.1	298.39	30.1	296.97	288.00	-4	39,069	-0.01%
2022/03/03	47.5	316.21	48	318.88	312.00	-0.5	38,732	0.00%
2022/03/02	62.5	300.24	61.1	301.22	307.00	1.4	37,914	0.00%
2022/03/01	60.2	283.00	55.1	285.44	299.50	5.1	37,091	0.01%
2022/02/25	14	262.69	37.2	265.75	272.50	-23.2	36,252	-0.06%
2022/02/24	35.2	246.71	40.2	245.71	248.00	-5	35,583	-0.01%
2022/02/23	67	244.52	62.2	245.07	245.00	4.8	34,753	0.01%
2022/02/22	20	238.05	15	238.13	233.50	5	33,923	0.01%
2022/02/21	4	235.13	5	236.30	239.00	-1	33,503	0.00%
2022/02/18	16	234.09	19	234.66	238.50	-3	33,774	-0.01%
2022/02/17	25.1	238.94	19	236.05	233.00	6.1	33,898	0.02%
2022/02/16	17.2	244.93	29.1	245.54	243.00	-11.9	33,682	-0.04%
2022/02/15	30	237.90	27.3	237.55	232.00	2.7	33,336	0.01%
2022/02/14	25.4	230.39	15	231.70	231.00	10.4	33,092	0.03%
2022/02/11	30.2	242.83	32.3	243.79	244.00	-2.1	33,159	-0.01%
2022/02/10	26	240.10	25.3	239.06	234.00	0.7	32,875	0.00%
2022/02/09	21	234.33	25.5	235.69	236.50	-4.5	32,706	-0.01%
2022/02/08	19	215.84	24.2	221.30	224.00	-5.2	32,424	-0.02%
2022/02/07	5	200.20	6	203.50	209.50	-1	32,386	0.00%
2022/01/26	9	203.94	10	205.30	199.50	-1	32,810	0.00%
2022/01/25	10	209.55	6.1	213.48	205.50	3.9	33,233	0.01%
2022/01/24	13	209.12	9	211.56	213.50	4	33,695	0.01%
2022/01/21	6	215.33	15	215.30	216.00	-9	34,692	-0.03%
2022/01/20	11	215.64	11.1	216.27	219.00	-0.1	35,430	0.00%
2022/01/19	13	212.23	10.3	212.84	215.00	2.7	36,018	0.01%
2022/01/18	17	215.71	32	214.97	209.00	-15	36,701	-0.04%
2022/01/17	12	210.63	13	212.42	214.50	-1	37,392	0.00%
2022/01/14	20	204.23	29	205.45	213.00	-9	37,851	-0.02%
2022/01/13	9.1	195.65	9	197.89	200.50	0.1	38,128	0.00%
2022/01/12	36	200.32	16.1	198.39	200.50	19.9	38,678	0.05%
2022/01/11	14.1	202.45	8.1	200.50	199.00	6	39,898	0.02%
2022/01/10	42	206.45	45.3	204.53	207.00	-3.3	40,656	-0.01%
2022/01/07	62.6	211.21	58.1	211.24	199.00	4.6	41,496	0.01%
2022/01/06	7.2	210.13	11	212.95	211.00	-3.8	41,693	-0.01%
2022/01/05	12.2	220.16	17	220.71	218.50	-4.8	42,783	-0.01%
2022/01/04	8.2	224.23	7.1	226.66	221.00	1.1	44,346	0.00%
2022/01/03	31.7	233.38	14	229.35	226.00	17.6	44,732	0.04%
2021/12/30	37	236.32	44	235.99	239.00	-7	44,982	-0.02%
2021/12/29	36.1	239.57	19	238.21	238.00	17.1	44,942	0.04%
2021/12/28	14	240.29	21.1	240.80	245.50	-7.1	45,334	-0.02%
2021/12/27	56.3	247.17	50.2	242.86	238.50	6.1	45,452	0.01%
2021/12/24	25.1	247.22	23.5	247.51	249.00	1.6	45,182	0.00%
2021/12/23	42	246.98	48.1	245.84	243.00	-6	45,107	-0.01%
2021/12/22	89.6	243.26	79	241.39	243.00	10.6	44,945	0.02%
2021/12/21	29	228.47	45.2	229.17	238.50	-16.2	44,416	-0.04%
2021/12/20	45.3	226.72	34.1	226.84	217.00	11.3	43,896	0.03%
2021/12/17	133.1	223.39	137.4	222.29	225.50	-4.3	43,928	-0.01%	大買/大賣/
2021/12/16	30	207.95	61.1	212.86	217.50	-31.1	42,868	-0.07%
2021/12/15	13.1	186.50	32	192.12	198.00	-18.9	42,239	-0.04%
2021/12/14	13.8	184.80	0	0.00	180.00	13.8	42,330	0.03%
2021/12/13	4	190.13	15	192.53	194.00	-11	43,128	-0.03%
2021/12/10	5.1	188.77	3	188.33	187.50	2.1	43,465	0.00%
2021/12/09	28.2	194.44	20	192.48	188.50	8.2	44,281	0.02%
2021/12/08	6	187.17	22.4	189.60	194.50	-16.4	44,790	-0.04%
2021/12/07	15.1	177.50	11	177.64	177.00	4.1	44,992	0.01%
2021/12/06	25.7	182.08	14	179.07	178.50	11.7	45,320	0.03%
2021/12/03	21.1	190.21	29.6	190.17	190.00	-8.6	45,555	-0.02%
2021/12/02	15.1	186.05	15	185.93	184.50	0.1	45,714	0.00%
2021/12/01	9.1	182.11	16.3	184.55	187.00	-7.3	45,984	-0.02%
2021/11/30	12	186.38	19.1	187.69	186.00	-7.1	46,512	-0.02%
2021/11/29	23	176.87	26	178.42	183.00	-3	47,677	-0.01%
2021/11/26	14.3	174.84	11	176.59	182.00	3.3	48,042	0.01%
2021/11/25	27.2	180.16	21.2	179.16	176.50	6	47,917	0.01%
2021/11/24	28	179.95	23	182.17	179.00	5	47,883	0.01%
2021/11/23	17.3	182.93	7	184.57	184.50	10.3	48,613	0.02%
2021/11/22	9.1	187.90	9	189.94	190.00	0.1	48,686	0.00%
2021/11/19	21.6	194.29	15	189.73	190.50	6.6	48,565	0.01%
2021/11/18	24.1	198.38	17	198.82	196.00	7.1	48,409	0.01%
2021/11/17	15.1	201.10	44.2	202.06	206.00	-29.1	48,307	-0.06%
2021/11/16	32	199.63	33.1	198.17	193.50	-1.1	47,897	0.00%
2021/11/15	38	196.53	31.1	197.12	198.50	6.9	47,378	0.01%
2021/11/12	55.2	196.30	67.3	198.01	189.00	-12.1	47,110	-0.03%
2021/11/11	48.1	190.97	33	192.44	191.00	15.1	46,520	0.03%
2021/11/10	50.1	185.91	57	185.42	194.00	-7	46,153	-0.02%
2021/11/09	40	184.29	15	184.80	181.00	25	45,662	0.05%
2021/11/08	32.1	185.45	8	185.69	181.00	24.1	45,141	0.05%
2021/11/05	62	187.00	70.2	186.72	197.00	-8.2	44,724	-0.02%
2021/11/04	52	194.57	56	195.31	190.50	-4	44,059	-0.01%
2021/11/03	34.3	196.12	28	196.79	193.50	6.3	43,471	0.01%
2021/11/02	86	207.77	83.1	202.25	205.50	3	43,072	0.01%
2021/11/01	46.1	209.49	57.2	211.96	210.00	-11.1	42,405	-0.03%
2021/10/29	75	205.13	52.2	205.69	201.00	22.8	41,622	0.05%
2021/10/28	54.1	189.71	57.6	194.73	196.50	-3.5	40,311	-0.01%
2021/10/27	30.1	172.51	30.1	175.99	179.00	-0.1	39,421	0.00%
2021/10/26	40.2	175.76	41	174.77	163.00	-0.9	38,611	0.00%
2021/10/25	41	171.20	42.1	171.80	176.00	-1.1	37,727	0.00%
2021/10/22	91.6	160.11	103	158.43	166.50	-11.4	36,525	-0.03%	大賣/
2021/10/21	90	153.92	74	155.13	151.50	16	35,522	0.05%
2021/10/20	42.1	150.17	45	150.43	153.50	-3	34,614	-0.01%
2021/10/19	74.1	149.00	84	147.25	147.50	-9.9	33,683	-0.03%
2021/10/18	56.6	141.48	48	141.82	141.00	8.6	32,110	0.03%
2021/10/15	31.5	134.97	35	136.49	143.00	-3.5	31,001	-0.01%
2021/10/14	23	132.00	21	131.02	130.00	2	29,551	0.01%
2021/10/13	43	134.81	65.4	134.56	131.50	-22.4	28,779	-0.08%
2021/10/12	99	131.30	74	130.49	133.00	25	27,418	0.09%
2021/10/08	18	124.08	28.6	127.43	130.00	-10.6	25,623	-0.04%
2021/10/07	3	116.67	20	116.78	118.50	-17	25,160	-0.07%
2021/10/06	2	110.00	2	109.00	108.00	0	25,003	0.00%
2021/10/05	18	106.64	18	109.22	112.00	0	25,354	0.00%
2021/10/04	16	110.63	20	111.40	109.00	-4	25,273	-0.02%
2021/10/01	14	111.00	24	109.23	107.50	-10	25,585	-0.04%
2021/09/30	15	114.87	14	115.14	115.00	1	25,583	0.00%
2021/09/29	44	114.88	32.1	113.94	115.00	11.9	25,693	0.05%
2021/09/28	15	118.57	16	118.38	120.50	-1	25,254	0.00%
2021/09/27	9	118.44	24	119.35	114.50	-15	24,602	-0.06%
2021/09/24	26	120.12	24.2	118.97	118.00	1.8	24,250	0.01%
2021/09/23	16.1	114.16	23.5	111.82	115.50	-7.4	23,388	-0.03%
2021/09/22	10.5	108.29	4	108.00	106.00	6.5	23,034	0.03%
2021/09/17	35	113.76	60.2	112.50	114.00	-25.2	22,693	-0.11%
2021/09/16	79.2	115.22	72	115.13	112.50	7.2	22,132	0.03%
2021/09/15	82.1	112.24	75	112.50	111.50	7.1	21,085	0.03%
2021/09/14	34	110.97	45	112.56	115.00	-11	20,608	-0.05%
2021/09/13	61	110.81	46	109.95	109.00	15	19,661	0.08%
2021/09/10	52	105.91	76.2	107.64	110.50	-24.2	18,802	-0.13%
2021/09/09	39	100.63	47	100.74	100.50	-8	18,216	-0.04%
2021/09/08	14.1	97.07	22.2	95.51	93.40	-8.1	17,894	-0.05%
2021/09/07	29.1	101.21	32	100.68	98.30	-2.9	17,543	-0.02%
2021/09/06	25	111.76	133	109.24	109.00	-108	17,535	-0.62%	大賣/鉅額交易
2021/09/03	58	111.48	68	110.53	110.00	-10	17,809	-0.06%
2021/09/02	185.1	108.36	71.7	112.67	109.00	113.4	17,265	0.66%	大買/鉅額交易
2021/09/01	32.2	104.27	35	105.81	109.00	-2.8	15,914	-0.02%
2021/08/31	20	99.18	19	99.25	99.20	1	15,298	0.01%
2021/08/30	14	104.36	5	103.30	103.00	9	15,046	0.06%
2021/08/27	66	106.37	32	105.88	103.50	34	15,000	0.23%
2021/08/26	1	97.50	5	104.00	104.00	-4	14,197	-0.03%
2021/08/25	8	95.63	7	95.10	94.80	1	14,015	0.01%
2021/08/24	8	96.91	7	96.36	94.30	1	14,283	0.01%
2021/08/23	4	93.78	3	95.17	94.40	1	14,264	0.01%
2021/08/20	0	0.00	9	91.13	90.90	-9	14,185	-0.06%
2021/08/19	3	90.10	0	0.00	86.20	3	14,118	0.02%
2021/08/18	3	88.93	2.5	88.22	89.80	0.5	14,353	0.00%
2021/08/17	0	0.00	0	87.00	86.70	0	14,560	0.00%
2021/08/16	0	0.00	1	90.30	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	2	92.50	92.10	-2	14,543	-0.01%
2021/08/12	5	95.98	2	95.90	95.40	3	14,571	0.02%
2021/08/11	0	0.00	1	97.40	97.10	-1	14,663	-0.01%
2021/08/10	2	99.20	3	97.83	97.30	-1	14,664	-0.01%
2021/08/09	3	98.53	12	98.08	98.80	-9	14,657	-0.06%
2021/08/06	7	99.51	3	98.63	99.30	4	14,668	0.03%
2021/08/05	5	106.90	4	108.13	106.00	1	14,479	0.01%
2021/08/04	8	111.69	3	111.33	108.50	5	14,651	0.03%
2021/08/03	1	111.50	4	112.75	114.50	-3	14,710	-0.02%
2021/08/02	2	111.75	3	111.33	112.00	-1	14,752	-0.01%
2021/07/30	10	113.50	9	114.11	112.50	1	14,891	0.01%
2021/07/29	3	107.83	7	108.50	108.00	-4	14,903	-0.03%
2021/07/28	4.1	105.61	1.5	105.00	105.00	2.6	15,093	0.02%
2021/07/27	3	117.67	3	121.33	116.50	0	15,783	0.00%
2021/07/26	1	121.00	8	118.81	121.50	-7	16,255	-0.04%
2021/07/23	3	112.50	2	113.00	112.50	1	17,371	0.01%
2021/07/22	1	114.50	8.6	118.40	118.50	-7.6	18,178	-0.04%
2021/07/21	1	108.00	6	108.58	110.00	-5	18,336	-0.03%
2021/07/20	6	111.17	1	116.00	111.50	5	18,661	0.03%
2021/07/19	22	110.66	4.6	113.09	118.00	17.4	18,678	0.09%
2021/07/16	5	109.20	3	109.67	109.00	2	18,767	0.01%
2021/07/15	3.1	107.34	3	108.67	109.00	0.1	18,898	0.00%
2021/07/14	3	112.00	12.1	109.61	114.00	-9.1	18,999	-0.05%
2021/07/13	31.5	113.65	31	111.89	111.00	0.5	18,915	0.00%
2021/07/12	39.1	110.44	24	112.06	110.50	15.1	18,689	0.08%
2021/07/09	41.5	103.78	32.3	104.13	106.50	9.1	18,206	0.05%
2021/07/08	41	94.75	26	96.27	97.10	15	18,020	0.08%
2021/07/07	5	90.68	14.4	91.18	91.80	-9.4	17,495	-0.05%
2021/07/06	5	84.36	7	84.71	83.50	-2	17,327	-0.01%
2021/07/05	1	79.90	8.2	83.38	85.40	-7.2	17,067	-0.04%
2021/07/02	0	0.00	7	75.67	77.70	-7	16,992	-0.04%
2021/07/01	2	75.30	6	74.42	74.00	-4	17,167	-0.02%
2021/06/30	5	76.14	3	77.00	76.10	2	17,153	0.01%
2021/06/29	7	76.60	3	77.67	75.50	4	17,130	0.02%
2021/06/28	1	76.10	1	76.60	76.30	0	16,934	0.00%
2021/06/25	0	0.00	1	76.90	75.60	-1	16,899	-0.01%
2021/06/24	4	76.80	0.1	76.70	76.70	3.9	16,852	0.02%
2021/06/23	1	76.30	1	76.80	76.70	0	16,816	0.00%
2021/06/22	0	0.00	1.1	75.96	74.80	-1.1	16,677	-0.01%
2021/06/21	6	75.53	3	75.97	75.20	3	16,606	0.02%
2021/06/18	4	77.18	59	77.64	76.30	-55	16,489	-0.33%
2021/06/17	10	76.86	17	76.76	77.60	-7	16,286	-0.04%
2021/06/16	47	76.25	47	75.61	75.10	0	16,105	0.00%
2021/06/15	105	76.95	49	76.97	78.10	56	15,932	0.35%	大買/
2021/06/11	13.2	76.45	30	77.14	78.10	-16.8	15,368	-0.11%
2021/06/10	6	72.03	13	71.45	71.00	-7	14,589	-0.05%
2021/06/09	1	70.50	19	70.94	69.80	-18	14,417	-0.12%
2021/06/08	4	71.48	7	71.24	71.40	-3	14,302	-0.02%
2021/06/07	11	70.20	7	70.33	71.10	4	14,221	0.03%
2021/06/04	10	70.89	7	69.56	69.10	3	14,091	0.02%
2021/06/03	8	70.48	6	70.77	70.80	2	13,914	0.01%
2021/06/02	4	69.95	5	69.76	69.00	-1	13,719	-0.01%
2021/06/01	38	70.56	31	70.58	69.40	7	13,598	0.05%
2021/05/31	5	67.98	4	68.40	68.40	1	13,283	0.01%
2021/05/28	6	67.40	6	67.48	67.50	0	13,129	0.00%
2021/05/27	1	67.40	12	65.89	65.60	-11	13,009	-0.08%
2021/05/26	39	67.05	21	66.15	66.30	18	12,918	0.14%
2021/05/25	34	64.84	26	65.45	67.50	8	12,631	0.06%
2021/05/24	16	61.52	33	60.62	61.40	-17	12,312	-0.14%
2021/05/21	25	59.88	31	60.80	59.80	-6	12,295	-0.05%
2021/05/20	31	59.19	21	59.94	58.80	10	12,298	0.08%
2021/05/19	19	59.41	22	59.70	58.20	-3	12,244	-0.02%
2021/05/18	10	58.00	2	58.50	58.50	8	12,109	0.07%
2021/05/17	1	54.10	17	54.19	53.20	-16	12,039	-0.13%
2021/05/14	20	60.46	25	60.90	57.60	-5	11,963	-0.04%
2021/05/13	13	60.60	18	60.51	59.50	-5	11,838	-0.04%
2021/05/12	62	61.66	71	61.09	59.40	-9	11,728	-0.08%
2021/05/11	27	63.81	45	64.34	63.30	-18	11,444	-0.16%
2021/05/10	56	66.27	28	66.45	66.90	28	11,262	0.25%
2021/05/07	33	69.27	47	68.51	68.00	-14	11,214	-0.12%
2021/05/06	35	67.35	56.5	67.76	67.00	-21.5	11,047	-0.19%
2021/05/05	76.1	69.82	23.5	67.86	66.50	52.6	10,896	0.48%
2021/05/04	79.9	69.74	92.1	69.85	73.80	-12.2	10,606	-0.12%
2021/05/03	50.1	71.83	36	70.91	69.80	14.1	10,416	0.14%
2021/04/29	60	72.30	68	73.48	74.50	-8	10,415	-0.08%
2021/04/28	50	65.38	70	66.85	67.80	-20	9,319	-0.21%
2021/04/27	9	62.22	1	61.40	61.70	8	8,510	0.09%
2021/04/26	28	61.35	26	61.61	62.60	2	8,303	0.02%
2021/04/23	1	58.00	10	58.49	58.80	-9	7,967	-0.11%
2021/04/22	14	57.99	6	56.27	56.50	8	8,021	0.10%
2021/04/21	8	58.94	5	60.30	58.70	3	7,949	0.04%
2021/04/20	12	60.48	9.5	60.44	61.00	2.5	7,961	0.03%
2021/04/19	16	59.81	8	59.71	59.00	8	7,977	0.10%
2021/04/16	9	58.98	10	59.17	59.50	-1	7,882	-0.01%
2021/04/15	6	57.88	11	58.20	59.30	-5	7,719	-0.06%
2021/04/14	13	55.68	5	58.16	56.40	8	7,561	0.11%
2021/04/13	2	55.80	32	57.80	57.90	-30	7,244	-0.41%
2021/04/12	19	58.49	18	57.50	56.90	1	6,962	0.01%
2021/04/09	14	58.04	13	59.02	57.50	1	6,837	0.01%
2021/04/08	14	56.30	27	56.57	57.20	-13	6,536	-0.20%
2021/04/07	15	56.38	22	56.32	57.40	-7	6,373	-0.11%
2021/04/06	18	53.52	12	53.59	53.40	6	6,225	0.10%
2021/04/01	11	53.04	3	53.07	53.00	8	6,271	0.13%
2021/03/31	11	52.82	5	53.10	52.10	6	6,248	0.10%
2021/03/30	1	51.90	27	52.00	52.40	-26	6,224	-0.42%
2021/03/29	1	51.70	2	51.80	51.90	-1	6,285	-0.02%
2021/03/26	0	0.00	3	52.07	52.10	-3	6,383	-0.05%
2021/03/25	2	50.50	0	0.00	50.40	2	6,379	0.03%
2021/03/24	0	51.30	0	0.00	50.70	0	6,395	0.00%
2021/03/19	4	50.85	3	51.60	51.00	1	6,639	0.02%
2021/03/18	10	51.70	0	0.00	51.90	10	6,650	0.15%
2021/03/17	2	51.95	0	0.00	51.90	2	6,711	0.03%
2021/03/16	11	51.92	1	52.20	51.90	10	6,770	0.15%
2021/03/15	2	51.25	5	51.60	51.60	-3	6,891	-0.04%
2021/03/12	0	0.00	2	51.25	51.00	-2	7,027	-0.03%
2021/03/11	2	51.05	3	51.03	51.00	-1	7,576	-0.01%
2021/03/10	12	49.92	10	50.20	50.10	2	8,052	0.02%
2021/03/09	3	49.30	1	49.30	49.50	2	8,093	0.02%
2021/03/08	3	49.95	1	50.90	49.95	2	8,096	0.02%
2021/03/05	3	49.97	0	0.00	49.95	3	8,098	0.04%
2021/03/04	1	50.90	0	0.00	50.90	1	8,126	0.01%
2021/03/03	1	51.20	0	0.00	51.90	1	8,098	0.01%
2021/03/02	4	52.20	1	52.50	52.10	3	8,061	0.04%
2021/02/26	16	53.78	124	53.31	53.00	-108	8,057	-1.34%	大賣/鉅額交易
2021/02/25	0	0.00	2	53.50	53.40	-2	8,060	-0.02%
2021/02/24	4	54.73	8	54.89	53.90	-4	8,146	-0.05%
2021/02/23	7	55.34	0	0.00	55.40	7	8,135	0.09%
2021/02/22	4	56.35	6	56.98	57.30	-2	8,151	-0.02%
2021/02/19	1	54.40	5	54.86	55.90	-4	8,006	-0.05%
2021/02/18	2	54.10	2	54.00	54.00	0	7,934	0.00%
2021/02/17	1	52.50	0	0.00	53.20	1	7,932	0.01%
2021/02/05	2	51.80	0	0.00	51.80	2	7,883	0.03%
2021/02/03	6	53.70	9	54.21	53.30	-3	7,823	-0.04%
2021/02/01	102	51.40	100	51.60	51.40	2	7,737	0.03%	大買/
2021/01/29	7	54.83	98	54.49	52.20	-91	7,685	-1.18%
2021/01/28	2	53.50	3	53.47	53.40	-1	7,537	-0.01%
2021/01/27	0	0.00	5.6	52.64	52.50	-5.6	7,391	-0.08%
2021/01/26	75	52.00	4	52.20	51.10	71	7,215	0.98%
2021/01/25	144	55.55	9	54.89	54.10	135	7,011	1.93%	大買/鉅額交易
2021/01/22	32	54.88	116.5	56.35	57.90	-84.5	6,417	-1.32%	大賣/
2021/01/21	7	53.60	43	53.60	52.70	-36	5,889	-0.61%
2021/01/20	3	51.23	16	51.64	51.00	-13	5,790	-0.22%
2021/01/19	19	53.68	7	53.47	53.00	12	5,727	0.21%
2021/01/18	3	52.03	0	0.00	52.40	3	5,755	0.05%
2021/01/15	15	54.24	12	53.86	53.40	3	5,758	0.05%
2021/01/14	7	53.54	11	53.59	54.00	-4	5,626	-0.07%
2021/01/13	19	53.55	35	53.65	54.00	-16	5,539	-0.29%
2021/01/12	4	51.80	11	52.59	52.00	-7	5,405	-0.13%
2021/01/11	0	0.00	8	50.36	51.60	-8	5,245	-0.15%
2021/01/08	7	48.91	0	0.00	48.75	7	5,169	0.14%
2021/01/07	101	49.82	3	49.87	49.75	98	5,113	1.92%	大買/
2021/01/06	6	49.00	2	50.18	49.30	4	5,073	0.08%
2021/01/05	5	51.28	8	51.14	51.50	-3	4,950	-0.06%
2021/01/04	2	50.18	24	51.74	52.20	-22	4,891	-0.45%
2020/12/31	15	51.09	0	0.00	50.90	15	4,803	0.31%
2020/12/30	4	51.55	2	51.50	51.50	2	4,777	0.04%
2020/12/29	15	52.33	8	52.23	51.90	7	4,740	0.15%
2020/12/28	1	49.90	17	51.69	51.80	-16	4,581	-0.35%
2020/12/25	5	50.54	0	0.00	50.70	5	4,467	0.11%
2020/12/24	3	51.13	1	51.50	51.00	2	4,432	0.05%
2020/12/23	12	51.18	16	51.09	51.20	-4	4,403	-0.09%
2020/12/22	17	51.36	17	51.61	49.65	0	4,331	0.00%
2020/12/21	2	49.20	1	49.20	49.20	1	4,222	0.02%
2020/12/18	8	50.40	12	50.08	49.95	-4	4,176	-0.10%
2020/12/17	4	49.85	3	50.20	49.80	1	4,147	0.02%
2020/12/16	3	50.73	6	50.73	50.50	-3	4,107	-0.07%
2020/12/15	18	51.17	17	51.64	50.40	1	4,083	0.02%
2020/12/14	10	50.44	12	50.65	50.50	-2	3,880	-0.05%
2020/12/11	27	50.13	11	49.75	49.50	16	3,852	0.42%
2020/12/10	9	51.30	12	50.63	50.70	-3	3,835	-0.08%
2020/12/09	9	51.71	3	51.80	51.70	6	3,743	0.16%
2020/12/08	17	52.96	31.2	53.26	52.70	-14.2	3,599	-0.40%
2020/12/07	79	55.53	83	54.88	55.40	-4	3,438	-0.12%
2020/12/04	29.2	51.59	32	51.75	53.40	-2.8	2,870	-0.10%
2020/12/03	4	48.60	4	49.28	48.55	0	2,374	0.00%
2020/12/02	10	48.80	1	48.80	48.50	9	2,332	0.39%
2020/12/01	1	48.05	9	47.61	48.00	-8	2,300	-0.35%
2020/11/30	0	0.00	3	48.33	47.95	-3	2,292	-0.13%
2020/11/27	4	47.14	1	47.05	47.05	3	2,241	0.13%
2020/11/26	0	0.00	3	46.65	46.60	-3	2,249	-0.13%
2020/11/25	12	46.09	2	46.10	46.05	10	2,250	0.44%
2020/11/24	7	47.03	18	47.05	47.00	-11	2,210	-0.50%
2020/11/23	15	47.42	4	47.55	47.65	11	2,171	0.51%
2020/11/20	0	0.00	4	45.73	46.05	-4	2,028	-0.20%
2020/11/19	2	46.60	2	45.93	45.35	0	1,985	0.00%
2020/11/18	0	0.00	5	45.50	45.50	-5	1,872	-0.27%
2020/11/17	0	0.00	1	45.35	45.35	-1	1,872	-0.05%
2020/11/16	1	45.05	1	44.80	45.15	0	1,890	0.00%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	1	43.80	43.80	-1	1,883	-0.05%
2020/11/09	5	43.30	1	43.55	43.60	4	1,877	0.21%
2020/11/06	0	0.00	1	42.65	42.50	-1	1,872	-0.05%
2020/11/04	1	41.50	0	0.00	41.75	1	1,924	0.05%
2020/11/03	0	0.00	2	41.40	41.25	-2	1,959	-0.10%
2020/11/02	2	40.78	1	40.70	40.80	1	2,007	0.05%
2020/10/30	0	0.00	1	41.85	41.65	-1	2,050	-0.05%
2020/10/29	3	41.62	0	0.00	42.00	3	2,087	0.14%
2020/10/28	1	42.75	0	0.00	42.80	1	2,080	0.05%
2020/10/27	1	43.05	5	43.35	43.40	-4	2,133	-0.19%
2020/10/26	6	43.44	1	43.45	43.35	5	2,166	0.23%
2020/10/23	3	43.82	1	43.75	44.10	2	2,143	0.09%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/21	0	0.00	1	43.10	43.05	-1	2,425	-0.04%
2020/10/20	5	43.77	0	0.00	43.05	5	2,688	0.19%
2020/10/15	2	43.05	0	0.00	43.10	2	2,879	0.07%
2020/10/13	0	0.00	1	43.25	43.25	-1	2,988	-0.03%
2020/10/12	0	0.00	10	44.60	43.75	-10	3,018	-0.33%
2020/10/08	1	44.05	13	45.02	44.20	-12	3,078	-0.39%
2020/10/07	0	0.00	5	44.90	44.95	-5	3,109	-0.16%
2020/10/06	0	0.00	4	44.50	44.50	-4	3,167	-0.13%
2020/09/25	2	43.05	1	42.25	42.00	1	4,182	0.02%
2020/09/22	0	0.00	1	43.70	44.30	-1	5,186	-0.02%
2020/09/21	0.5	44.85	39	45.03	44.90	-38.5	5,464	-0.70%
2020/09/18	2	45.63	0	0.00	45.65	2	5,792	0.03%
2020/09/17	0	0.00	1	45.30	45.40	-1	6,221	-0.02%
2020/09/16	3	45.42	1	45.55	45.05	2	6,332	0.03%
2020/09/15	14	44.85	0	0.00	45.40	14	6,368	0.22%
2020/09/11	0	0.00	15	42.89	42.90	-15	6,519	-0.23%
2020/09/10	1	43.45	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	1	43.55	43.45	-1	6,563	-0.02%
2020/09/07	3	43.78	0	0.00	43.55	3	6,638	0.05%
2020/09/04	1	43.75	0	0.00	43.95	1	6,670	0.01%
2020/09/03	12	44.73	0	0.00	44.40	12	6,680	0.18%
2020/09/02	0	0.00	1	44.85	45.10	-1	6,696	-0.01%
2020/09/01	2	43.55	1	44.95	44.95	1	6,706	0.01%
2020/08/31	0	0.00	1	44.40	43.40	-1	6,698	-0.01%
2020/08/28	2	43.70	0	0.00	43.95	2	6,715	0.03%
2020/08/26	1	44.30	0	0.00	44.50	1	6,789	0.01%
2020/08/20	21	42.48	2	42.05	42.40	19	6,915	0.27%
2020/08/19	2	45.20	0	0.00	45.20	2	6,871	0.03%
2020/08/18	0	0.00	1	46.25	46.30	-1	6,847	-0.01%
2020/08/17	22	46.59	0	0.00	47.00	22	6,914	0.32%
2020/08/14	1	47.00	0	0.00	47.00	1	6,979	0.01%
2020/08/13	0	0.00	1	47.00	46.25	-1	6,979	-0.01%
2020/08/12	3	46.83	0	0.00	46.60	3	6,993	0.04%
2020/08/11	2	47.60	10	47.40	47.30	-8	6,969	-0.11%
2020/08/10	3	47.42	0	0.00	47.25	3	6,966	0.04%
2020/08/06	2	48.70	0	0.00	47.70	2	6,923	0.03%
2020/08/05	0	0.00	1	48.85	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	2	47.70	47.80	-2	6,835	-0.03%
2020/07/31	5	46.67	0	0.00	47.05	5	6,820	0.07%
2020/07/30	10	47.80	3	47.50	47.80	7	6,752	0.10%
2020/07/28	50	47.71	2	47.65	46.20	48	6,658	0.72%
2020/07/27	7	49.89	3	50.38	49.15	4	6,524	0.06%
2020/07/24	30	53.89	32	52.69	52.10	-2	6,354	-0.03%
2020/07/23	19	52.64	21	52.82	52.90	-2	6,085	-0.03%
2020/07/22	19	52.37	15	52.50	52.50	4	6,034	0.07%
2020/07/21	16	52.28	17	52.68	53.00	-1	6,100	-0.02%
2020/07/20	2	49.90	4	50.25	50.80	-2	6,105	-0.03%
2020/07/17	12	50.57	11	49.12	48.95	1	6,066	0.02%
2020/07/16	5	50.50	87	50.10	50.10	-82	6,051	-1.35%
2020/07/14	0	0.00	20	50.90	51.00	-20	6,004	-0.33%
2020/07/13	43	51.37	1	51.70	51.60	42	5,971	0.70%
2020/07/10	42	51.05	2	50.55	50.80	40	5,933	0.67%
2020/07/09	21	53.34	1	54.00	52.60	20	5,837	0.34%
2020/07/08	2	52.00	8	53.98	54.00	-6	5,663	-0.11%
2020/07/07	4	51.63	11	52.77	51.50	-7	5,429	-0.13%
2020/07/06	15	54.63	18	54.24	54.00	-3	5,261	-0.06%
2020/07/03	17	52.84	19	54.07	52.80	-2	5,033	-0.04%
2020/07/02	8	48.50	19	49.53	51.30	-11	4,544	-0.24%
2020/07/01	2.8	47.65	2	47.30	47.75	0.8	4,233	0.02%
2020/06/30	6	47.74	2	47.43	46.40	4	4,065	0.10%
2020/06/29	6	45.98	21	45.79	46.50	-15	3,795	-0.40%
2020/06/24	30	44.96	42.8	45.08	44.80	-12.8	3,484	-0.37%
2020/06/23	0	0.00	12	43.17	43.35	-12	3,083	-0.39%
2020/06/22	9	42.06	4	42.60	42.70	5	2,987	0.17%
2020/06/19	21	42.02	14	42.48	41.00	7	2,984	0.23%
2020/06/18	8	41.51	0	0.00	41.80	8	2,809	0.28%
2020/06/17	3	41.75	0	0.00	41.70	3	2,797	0.11%
2020/06/16	3	41.62	0	0.00	41.90	3	2,819	0.11%
2020/06/15	0	0.00	2	42.05	41.45	-2	2,862	-0.07%
2020/06/12	76	41.19	5	41.26	41.65	71	2,889	2.46%
2020/06/10	2	44.38	7	44.47	44.20	-5	2,951	-0.17%
2020/06/09	0	0.00	1	44.05	44.35	-1	2,993	-0.03%
2020/06/04	0	0.00	1	44.90	45.00	-1	3,007	-0.03%
2020/06/02	2	44.73	0	0.00	44.40	2	2,974	0.07%
2020/06/01	7	45.19	1	45.10	45.10	6	2,948	0.20%
2020/05/28	1	44.60	1	44.20	43.35	0	2,887	0.00%
2020/05/27	0	0.00	2	43.98	43.85	-2	2,902	-0.07%
2020/05/25	0	0.00	0.2	43.75	43.70	-0.2	2,915	-0.01%
2020/05/22	2	45.13	0	0.00	43.60	2	2,934	0.07%
2020/05/21	0	0.00	6	44.16	43.95	-6	2,875	-0.21%
2020/05/20	0	0.00	1	42.30	42.30	-1	2,828	-0.04%
2020/05/19	8	41.61	15	42.12	41.95	-7	2,832	-0.25%
2020/05/18	1	41.30	0	0.00	40.50	1	2,819	0.04%
2020/05/14	0	0.00	5	43.10	42.10	-5	2,851	-0.18%
2020/05/13	10	43.70	11	43.37	43.70	-1	2,869	-0.03%
2020/05/11	5	43.45	0	0.00	43.35	5	2,927	0.17%
2020/05/08	0	0.00	2	43.40	43.05	-2	2,945	-0.07%
2020/05/07	0	0.00	6	43.51	43.55	-6	2,940	-0.20%
2020/05/06	1	42.80	0	0.00	42.60	1	2,932	0.03%
2020/05/05	15	42.77	3	43.10	42.80	12	2,964	0.40%
2020/05/04	7	42.53	0	0.00	42.60	7	2,988	0.23%
2020/04/30	1	43.30	0	0.00	43.35	1	3,014	0.03%
2020/04/28	1	43.00	1	42.65	42.95	0	3,127	0.00%
2020/04/27	2	42.80	0	0.00	42.80	2	3,171	0.06%
2020/04/24	6	42.87	2	42.40	42.55	4	3,160	0.13%
2020/04/23	0	0.00	42	43.58	45.30	-42	3,036	-1.38%
2020/04/22	0	0.00	2	41.00	42.65	-2	2,927	-0.07%
2020/04/21	2	42.60	2	41.95	41.80	0	2,950	0.00%
2020/04/20	1	43.00	0	0.00	43.00	1	3,053	0.03%
2020/04/17	0	0.00	10	43.00	42.05	-10	3,103	-0.32%
2020/04/16	0	0.00	1	41.75	41.60	-1	3,147	-0.03%
2020/04/15	0	0.00	37	41.21	41.80	-37	3,291	-1.12%
2020/04/14	1	40.90	12	40.50	41.00	-11	3,368	-0.33%
2020/04/13	0	0.00	10	40.42	39.80	-10	3,432	-0.29%
2020/04/10	10	39.90	0	0.00	40.05	10	3,518	0.28%
2020/04/09	2	41.13	24	41.38	40.35	-22	3,753	-0.59%
2020/04/08	2	39.03	50.6	39.49	41.20	-48.6	3,905	-1.24%
2020/04/07	1	39.10	0	0.00	38.80	1	3,875	0.03%
2020/04/06	1	37.40	1	37.30	37.45	0	3,842	0.00%
2020/03/31	1	36.60	1	36.30	36.30	0	3,870	0.00%
2020/03/25	2	36.00	17	36.11	36.40	-15	3,837	-0.39%
2020/03/23	4	31.10	0	0.00	32.15	4	3,791	0.11%
2020/03/20	12	32.05	0	0.00	32.05	12	3,796	0.32%
2020/03/19	1	29.70	15	29.74	29.15	-14	3,801	-0.37%
2020/03/18	9	33.27	5	32.59	32.35	4	3,768	0.11%
2020/03/17	3	32.95	0	0.00	32.95	3	3,806	0.08%
2020/03/16	1	35.00	3	34.10	32.70	-2	3,763	-0.05%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	66	40.11	7	38.84	38.35	59	3,623	1.63%
2020/03/11	6	44.13	0	0.00	42.35	6	3,576	0.17%
2020/03/10	40	41.60	40	43.56	43.80	0	3,586	0.00%
2020/03/06	0	0.00	3	45.45	45.05	-3	3,566	-0.08%
2020/03/03	5	46.60	0	0.00	45.55	5	3,623	0.14%
2020/02/27	1	44.10	6	44.05	44.05	-5	3,588	-0.14%
2020/02/26	3	45.75	0	0.00	45.60	3	3,576	0.08%
2020/02/25	35	45.80	1	45.60	46.10	34	3,569	0.95%
2020/02/21	1	48.05	0	0.00	47.65	1	3,525	0.03%
2020/02/20	0	0.00	1	48.10	48.15	-1	3,499	-0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/18	4	48.15	0	0.00	48.90	4	3,514	0.11%
2020/02/17	2	48.70	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.55	1	49.50	49.50	0	3,488	0.00%
2020/02/13	3	50.55	4	49.93	50.00	-1	3,453	-0.03%
2020/02/12	21	48.80	0	0.00	49.25	21	3,412	0.62%
2020/02/11	5	47.63	2	48.00	48.05	3	3,445	0.09%
2020/02/07	12	47.20	0	0.00	47.15	12	3,447	0.35%
2020/02/06	1	48.00	0	0.00	48.30	1	3,450	0.03%
2020/02/05	0	0.00	5	47.00	47.00	-5	3,439	-0.15%
2020/02/04	0	0.00	1	47.90	48.00	-1	3,428	-0.03%
2020/02/03	12	46.28	1	46.75	46.60	11	3,452	0.32%
2020/01/31	6	50.69	3	49.45	49.45	3	3,488	0.09%
2020/01/30	8	52.39	4	53.18	52.10	4	3,523	0.11%
2020/01/20	3.1	57.86	2	58.00	57.80	1.1	3,613	0.03%
2020/01/17	0	0.00	3	58.80	58.80	-3	3,640	-0.08%
2020/01/16	6	59.58	8	59.40	59.10	-2	3,717	-0.05%
2020/01/14	5	60.14	4	60.33	59.40	1	3,670	0.03%
2020/01/13	1	58.50	9	59.08	59.50	-8	3,550	-0.23%
2020/01/10	10	58.56	10	58.51	58.60	0	3,536	0.00%
2020/01/09	15	57.35	8	57.96	58.30	7	3,463	0.20%
2020/01/08	4	56.18	4	56.10	55.70	0	3,326	0.00%
2020/01/07	5	57.12	1	56.50	56.10	4	3,239	0.12%
2020/01/06	1	57.00	1	57.40	56.60	0	3,189	0.00%
2020/01/03	9	60.56	13	60.24	59.00	-4	3,236	-0.12%
2020/01/02	3	59.40	7	59.37	59.20	-4	3,036	-0.13%
2019/12/31	1	56.10	1	56.00	56.30	0	2,891	0.00%
2019/12/27	0	0.00	1	56.90	56.50	-1	3,048	-0.03%
2019/12/26	0	0.00	2	57.45	56.70	-2	3,070	-0.07%
2019/12/25	1	56.20	0	0.00	56.50	1	3,056	0.03%
2019/12/23	3	55.63	1	55.70	55.40	2	3,116	0.06%
2019/12/19	0	0.00	1	56.70	56.70	-1	3,245	-0.03%
2019/12/18	6	56.53	1	56.60	56.20	5	3,316	0.15%
2019/12/17	1	56.40	3	56.50	56.70	-2	3,756	-0.05%
2019/12/16	6	55.30	6	56.18	56.20	0	4,080	0.00%
2019/12/13	3	55.40	0	0.00	55.10	3	4,112	0.07%
2019/12/12	1	56.50	4	56.38	55.80	-3	4,110	-0.07%
2019/12/11	0	0.00	1	54.90	55.00	-1	4,047	-0.02%
2019/12/06	3	53.63	0	0.00	53.90	3	4,137	0.07%
2019/12/03	2	53.20	0	0.00	53.20	2	4,334	0.05%
2019/12/02	1	53.70	1	53.70	53.60	0	4,322	0.00%
2019/11/29	3	56.40	0	0.00	55.50	3	4,310	0.07%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/26	3	56.30	1	56.10	56.50	2	4,448	0.04%
2019/11/25	3	55.97	1	56.00	55.70	2	4,482	0.04%
2019/11/19	4	55.40	1	55.50	55.10	3	4,634	0.06%
2019/11/18	1	55.10	4	55.25	55.20	-3	4,737	-0.06%
2019/11/14	0	0.00	2	54.40	54.20	-2	5,063	-0.04%
2019/11/13	3	55.33	0	0.00	55.40	3	5,266	0.06%
2019/11/12	0	0.00	6.5	54.71	54.90	-6.5	5,298	-0.12%
2019/11/11	0	0.00	4	54.60	54.10	-4	5,362	-0.07%
2019/11/08	8.5	55.88	3	55.90	55.90	5.5	5,378	0.10%
2019/11/07	0	0.00	10	57.20	57.40	-10	5,381	-0.19%
2019/11/06	0	0.00	7.6	58.48	58.20	-7.6	5,429	-0.14%
2019/11/05	5	58.70	5	58.70	58.70	0	5,471	0.00%
2019/11/04	7	57.94	2	58.25	58.00	5	5,545	0.09%
2019/11/01	4	57.48	0.1	57.50	57.40	4	5,587	0.07%
2019/10/31	3	58.20	11	59.55	58.00	-8	5,631	-0.14%
2019/10/30	23	60.03	16	59.86	59.50	7	5,631	0.12%
2019/10/29	11	60.59	5	60.90	60.00	6	5,586	0.11%
2019/10/28	6	60.33	12	60.57	60.60	-6	5,596	-0.11%
2019/10/25	22	58.59	3	58.20	58.50	19	5,523	0.34%
2019/10/24	7.1	58.80	7	59.01	59.00	0.1	5,619	0.00%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/22	0	0.00	3	57.00	56.70	-3	6,112	-0.05%
2019/10/21	0	0.00	1	56.40	56.70	-1	6,112	-0.02%
2019/10/18	10	56.70	0	0.00	55.60	10	6,120	0.16%
2019/10/17	1	56.00	0	0.00	56.20	1	6,114	0.02%
2019/10/16	1	55.40	0	0.00	55.20	1	6,171	0.02%
2019/10/15	10	55.70	5	55.90	55.70	5	6,166	0.08%
2019/10/14	3	56.03	0	0.00	55.80	3	6,180	0.05%
2019/10/09	12	55.39	18.1	56.51	55.20	-6.1	6,182	-0.10%
2019/10/08	6	58.28	2	59.20	58.10	4	6,080	0.07%
2019/10/07	2.1	58.80	2	59.05	58.70	0.1	6,174	0.00%
2019/10/04	1	58.40	7	59.11	58.20	-6	6,210	-0.10%
2019/10/03	11	57.32	0	0.00	57.50	11	6,118	0.18%
2019/10/01	2	58.10	0	0.00	58.30	2	6,158	0.03%
2019/09/27	3	57.87	33	57.58	57.80	-30	6,240	-0.48%
2019/09/25	5	59.52	6	59.70	59.60	-1	6,379	-0.02%
2019/09/24	9	59.80	0	0.00	59.20	9	6,395	0.14%
2019/09/23	1	61.00	1	61.70	61.30	0	6,301	0.00%
2019/09/20	22	61.90	19	62.26	60.80	3	6,224	0.05%
2019/09/19	97	60.58	90	60.48	61.60	7	5,795	0.12%
2019/09/18	6	58.42	2	58.10	57.50	4	5,619	0.07%
2019/09/17	3	57.77	3	57.83	58.20	0	5,619	0.00%
2019/09/16	3	57.43	4	57.73	57.60	-1	5,640	-0.02%
2019/09/12	0	0.00	6	58.57	58.20	-6	5,644	-0.11%
2019/09/11	0	0.00	1	59.00	58.70	-1	5,630	-0.02%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	7	58.27	2	60.40	58.00	5	5,544	0.09%
2019/09/06	0	0.00	8	58.85	59.00	-8	5,454	-0.15%
2019/09/05	0	0.00	10	58.01	58.00	-10	5,382	-0.19%
2019/09/04	3	56.83	0	0.00	57.10	3	5,354	0.06%
2019/09/03	3	57.03	2	57.80	56.50	1	5,439	0.02%
2019/09/02	3	57.03	0	0.00	57.40	3	5,441	0.06%
2019/08/30	5	58.50	6	58.30	56.80	-1	5,419	-0.02%
2019/08/29	4	56.00	12	57.02	57.00	-8	5,340	-0.15%
2019/08/28	0	0.00	3	55.97	55.50	-3	5,235	-0.06%
2019/08/27	2	54.60	0	0.00	54.30	2	5,189	0.04%
2019/08/26	10	54.25	2	55.40	53.90	8	5,174	0.15%
2019/08/23	6	56.82	1	56.90	56.90	5	5,128	0.10%
2019/08/22	12	57.44	35	56.77	56.40	-23	5,109	-0.45%
2019/08/21	8	57.29	0	0.00	57.20	8	5,041	0.16%
2019/08/20	47	58.71	24	58.69	58.10	23	4,947	0.46%
2019/08/19	6	54.33	3	55.40	56.10	3	4,697	0.06%
2019/08/16	10	55.38	10	55.75	54.10	0	4,616	0.00%
2019/08/15	5	51.78	6	52.38	52.80	-1	4,413	-0.02%
2019/08/14	3	53.40	2	54.40	52.40	1	4,405	0.02%
2019/08/13	4	53.88	0	0.00	53.50	4	4,355	0.09%
2019/08/12	4	55.75	2	55.80	55.30	2	4,337	0.05%
2019/08/08	2	54.90	2	54.40	55.70	0	4,286	0.00%
2019/08/07	2	54.50	1	55.80	54.00	1	4,232	0.02%
2019/08/06	8	54.84	6	54.60	55.00	2	4,193	0.05%
2019/08/05	3	57.43	2	57.60	56.60	1	4,101	0.02%
2019/08/02	3	58.63	0	0.00	59.00	3	4,055	0.07%
2019/07/31	0	0.00	1	61.80	62.90	-1	3,997	-0.03%
2019/07/30	6	60.72	3	61.10	60.40	3	3,974	0.08%
2019/07/26	10	62.53	8	62.91	63.50	2	3,813	0.05%
2019/07/25	22	62.45	13	62.02	61.50	9	3,734	0.24%
2019/07/24	7	59.73	24	59.96	60.70	-17	3,387	-0.50%
2019/07/23	1	55.10	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	55.90	1	54.70	56.10	0	3,287	0.00%
2019/07/19	2	54.50	2	54.40	54.00	0	3,404	0.00%
2019/07/18	4	54.13	0	0.00	53.20	4	3,432	0.12%
2019/07/16	4	55.30	0	0.00	55.40	4	3,466	0.12%
2019/07/15	3	56.43	1	56.00	55.90	2	3,586	0.06%
2019/07/12	1	56.20	2	56.90	56.40	-1	3,660	-0.03%
2019/07/11	8	57.05	12	56.85	56.80	-4	3,642	-0.11%
2019/07/10	5	54.64	7	54.97	55.30	-2	3,519	-0.06%
2019/07/09	0	0.00	1	53.70	54.00	-1	3,451	-0.03%
2019/07/08	3	52.87	1	53.00	52.20	2	3,411	0.06%
2019/07/05	0	0.00	1	54.50	54.50	-1	3,418	-0.03%
2019/07/04	2	53.90	51	53.01	53.70	-49	3,400	-1.44%
2019/07/03	2	53.45	2	53.19	51.10	0	3,368	0.00%
2019/07/01	4	50.14	3	50.03	50.70	1	3,203	0.03%
2019/06/28	1	48.20	3	48.25	48.30	-2	3,202	-0.06%
2019/06/27	1	48.80	1	48.60	48.60	0	3,217	0.00%
2019/06/26	3	48.48	3	48.50	48.45	0	3,205	0.00%
2019/06/25	14	49.77	12	49.65	48.35	2	3,182	0.06%
2019/06/21	0	0.00	2	49.48	47.35	-2	2,962	-0.07%
2019/06/20	2	48.40	0	0.00	48.40	2	2,927	0.07%
2019/06/12	1	47.80	0	0.00	48.00	1	3,022	0.03%
2019/06/11	1	45.85	1	46.50	48.55	0	3,006	0.00%
2019/06/10	0	0.00	2	44.85	44.70	-2	2,927	-0.07%
2019/06/03	0	0.00	2	44.50	44.45	-2	2,948	-0.07%
2019/05/29	3	42.67	3	43.42	43.50	0	3,005	0.00%
2019/05/23	2	42.20	0	0.00	42.35	2	3,106	0.06%
2019/05/21	0	0.00	11	42.82	43.15	-11	3,483	-0.32%
2019/05/17	2	46.05	0	0.00	44.35	2	3,633	0.06%
2019/05/15	11	46.32	0	0.00	46.65	11	3,650	0.30%
2019/05/14	0	0.00	1	44.50	45.50	-1	3,673	-0.03%
2019/05/07	2	50.00	2	49.83	49.60	0	3,653	0.00%
2019/05/06	1	49.85	5	49.84	49.95	-4	3,669	-0.11%
2019/05/03	1	50.80	1	50.60	51.40	0	3,649	0.00%
2019/05/02	2	51.15	24	51.24	50.70	-22	3,654	-0.60%
2019/04/29	5	51.26	25	50.18	49.55	-20	3,696	-0.54%
2019/04/25	2	50.60	7	49.61	50.60	-5	3,583	-0.14%
2019/04/24	6	48.95	117	49.00	48.60	-111	3,463	-3.20%	大賣/鉅額交易
2019/04/23	5	47.97	0	0.00	47.85	5	3,476	0.14%
2019/04/22	2	50.20	1	49.30	49.05	1	3,485	0.03%
2019/04/19	2	49.43	6	49.13	49.80	-4	3,458	-0.12%
2019/04/18	5	48.13	33	48.05	47.75	-28	3,312	-0.85%
2019/04/12	3	45.87	0	0.00	45.80	3	3,260	0.09%
2019/04/11	4	47.48	5	47.69	46.65	-1	3,285	-0.03%
2019/04/10	0	0.00	1	47.60	47.40	-1	3,284	-0.03%
2019/04/09	5	47.00	2	47.35	46.70	3	3,271	0.09%
2019/04/08	2	45.95	0	0.00	45.85	2	3,231	0.06%
2019/04/03	1	46.20	0	0.00	45.60	1	3,397	0.03%
2019/04/02	5	45.20	7	46.11	45.80	-2	3,448	-0.06%
2019/04/01	0	0.00	1	44.55	44.45	-1	3,397	-0.03%
2019/03/29	0	0.00	5	44.65	44.55	-5	3,373	-0.15%
2019/03/27	2	44.00	0	0.00	44.00	2	3,437	0.06%
2019/03/26	5	44.20	0	0.00	44.10	5	3,439	0.15%
2019/03/22	0	0.00	1	46.50	45.80	-1	3,436	-0.03%
2019/03/21	2	45.43	0	0.00	45.80	2	3,419	0.06%
2019/03/20	1	46.90	12	46.30	46.25	-11	3,405	-0.32%
2019/03/19	12	46.37	3	45.90	46.40	9	3,401	0.26%
2019/03/18	0	0.00	6	45.19	44.85	-6	3,357	-0.18%
2019/03/15	1	44.35	1	44.35	44.85	0	3,355	0.00%
2019/03/13	4	44.64	3	44.78	44.65	1	3,399	0.03%
2019/03/11	2	43.90	0	0.00	43.75	2	3,458	0.06%
2019/03/08	2	43.30	1	43.70	43.80	1	3,525	0.03%
2019/03/07	2	44.00	1	44.20	43.90	1	3,573	0.03%
2019/03/06	5	44.30	1	45.05	44.20	4	3,639	0.11%
2019/03/05	1	44.60	1	45.15	44.85	0	3,708	0.00%
2019/03/04	4	45.03	2	45.45	44.90	2	3,854	0.05%
2019/02/27	70	46.22	0	0.00	45.95	70	3,874	1.81%
2019/02/26	0	0.00	3	48.75	48.00	-3	3,834	-0.08%
2019/02/25	1	47.90	5	47.75	47.85	-4	3,907	-0.10%
2019/02/22	4	48.58	3	48.37	48.00	1	3,955	0.03%
2019/02/21	40	48.00	2	48.63	48.65	38	4,044	0.94%
2019/02/20	23	50.39	21	50.49	48.30	2	4,041	0.05%
2019/02/19	26	47.54	31	47.55	48.85	-5	3,713	-0.13%
2019/02/15	0	0.00	1	43.35	43.30	-1	3,522	-0.03%
2019/02/14	2	43.65	10	43.71	43.70	-8	3,512	-0.23%
2019/02/13	0	0.00	1	43.40	43.00	-1	3,482	-0.03%
2019/02/12	1	43.10	0	0.00	43.35	1	3,456	0.03%
2019/02/11	1	42.70	3	43.43	43.70	-2	3,445	-0.06%
2019/01/30	2	43.33	1	43.00	43.00	1	3,451	0.03%
2019/01/29	1	43.35	1	43.35	43.35	0	3,481	0.00%
2019/01/28	0	0.00	2	44.50	44.40	-2	3,505	-0.06%
2019/01/25	2	43.95	3	44.25	44.10	-1	3,574	-0.03%
2019/01/24	5	43.68	7	43.47	43.65	-2	3,590	-0.06%
2019/01/23	9	43.64	7	43.76	43.15	2	3,634	0.06%
2019/01/22	5	43.70	3	43.40	43.35	2	3,669	0.05%
2019/01/21	8	43.67	12	44.00	44.50	-4	3,757	-0.11%
2019/01/18	5	42.25	1	42.20	42.20	4	3,761	0.11%
2019/01/17	6	43.02	6	42.83	42.25	0	3,816	0.00%
2019/01/16	4	43.40	13	43.30	43.00	-9	3,925	-0.23%
2019/01/15	17	43.41	13	43.00	43.20	4	3,927	0.10%
2019/01/14	2	43.13	3	43.10	43.30	-1	3,847	-0.03%
2019/01/11	3	42.52	1	42.60	41.75	2	3,839	0.05%
2019/01/10	1	42.00	1	41.60	41.60	0	3,810	0.00%
2019/01/09	1	41.70	2	41.95	42.00	-1	3,830	-0.03%
2019/01/08	7	41.36	4	41.20	41.10	3	3,839	0.08%
2019/01/07	5	40.20	1	40.40	40.10	4	3,844	0.10%
2019/01/04	3	39.17	8	39.42	39.10	-5	3,894	-0.13%
2019/01/03	5	41.61	2	40.95	40.65	3	3,914	0.08%
2019/01/02	6	42.88	0	0.00	42.60	6	3,940	0.15%
2018/12/28	4	42.35	7	42.71	42.30	-3	3,955	-0.08%
2018/12/27	2	42.40	2	41.55	41.40	0	4,015	0.00%
2018/12/26	19	43.46	45	44.85	41.00	-26	4,045	-0.64%
2018/12/25	42	42.20	12	42.04	42.25	30	3,913	0.77%
2018/12/24	10	40.50	3	40.40	41.20	7	3,875	0.18%
2018/12/21	4	39.25	1	39.50	39.10	3	3,897	0.08%
2018/12/19	1	40.70	5	40.00	40.15	-4	3,897	-0.10%
2018/12/18	5	40.55	10	41.50	40.30	-5	3,914	-0.13%
2018/12/17	5	41.30	7	41.46	41.45	-2	4,058	-0.05%
2018/12/14	20	40.23	0	0.00	40.45	20	4,155	0.48%
2018/12/12	5	41.05	5	41.50	41.50	0	4,166	0.00%
2018/12/10	30	39.10	0	0.00	38.75	30	4,183	0.72%
2018/12/07	5	40.00	0	0.00	39.90	5	4,211	0.12%
2018/12/06	1	39.30	5	39.72	39.50	-4	4,326	-0.09%
2018/12/04	9	42.21	2	42.05	41.80	7	4,542	0.15%
2018/11/30	2	40.88	5	40.90	40.90	-3	4,696	-0.06%
2018/11/29	1	41.10	5	41.14	41.00	-4	4,804	-0.08%
2018/11/28	2	39.95	4	39.69	40.15	-2	5,009	-0.04%
2018/11/27	23	38.40	25	38.29	39.10	-2	5,358	-0.04%
2018/11/26	30	37.60	49	37.33	37.00	-19	5,392	-0.35%
2018/11/23	17	36.07	1	36.25	36.00	16	5,385	0.30%
2018/11/22	4	36.68	8	37.03	36.10	-4	5,414	-0.07%
2018/11/21	12	35.71	2	36.95	36.95	10	5,308	0.19%
2018/11/20	11	36.69	3	36.53	36.25	8	5,245	0.15%
2018/11/19	0	0.00	6	37.25	37.25	-6	5,169	-0.12%
2018/11/16	2	33.90	0	0.00	33.90	2	5,164	0.04%
2018/11/13	2	31.60	2	31.90	32.90	0	5,203	0.00%
2018/11/12	2	33.15	3	32.93	32.60	-1	5,232	-0.02%
2018/11/08	1	33.70	1	34.70	33.20	0	5,324	0.00%
2018/11/07	0	0.00	12	33.39	33.40	-12	5,364	-0.22%
2018/11/06	24	32.43	1	33.00	32.00	23	5,405	0.43%
2018/11/05	0	0.00	20	33.43	33.70	-20	5,394	-0.37%
2018/11/02	9	33.99	4	34.18	33.75	5	5,406	0.09%
2018/11/01	3	32.60	28	32.66	32.80	-25	5,375	-0.47%
2018/10/31	4	31.76	8	31.78	32.00	-4	5,331	-0.08%
2018/10/30	7	28.96	2	29.85	30.40	5	5,274	0.09%
2018/10/29	23	30.10	2	29.80	29.60	21	5,226	0.40%
2018/10/26	21	31.63	8	31.64	29.80	13	5,098	0.25%
2018/10/25	13	32.77	3	33.40	32.40	10	5,023	0.20%
2018/10/24	21	37.33	12	36.88	36.00	9	5,014	0.18%
2018/10/23	8	39.38	8	39.12	39.00	0	4,968	0.00%
2018/10/22	2	40.78	4	41.05	41.10	-2	4,950	-0.04%
2018/10/19	10	40.55	6	40.69	40.80	4	4,962	0.08%
2018/10/18	4	41.89	7	42.03	42.30	-3	4,942	-0.06%
2018/10/17	6	41.78	14	41.60	41.65	-8	4,936	-0.16%
2018/10/16	4	40.89	15	41.44	41.40	-11	4,941	-0.22%
2018/10/15	4	40.14	5	40.64	40.65	-1	5,011	-0.02%
2018/10/12	26	39.38	7	38.76	39.60	19	5,006	0.38%
2018/10/11	2	38.73	2	39.10	38.70	0	4,972	0.00%
2018/10/09	6	44.42	4	44.39	43.00	2	4,970	0.04%
2018/10/08	9	45.56	8	46.05	45.70	1	4,961	0.02%
2018/10/05	25	45.48	5	46.63	45.00	20	5,005	0.40%
2018/10/04	5	49.90	1	48.95	48.65	4	4,925	0.08%
2018/10/03	8	51.50	3	53.10	50.50	5	4,879	0.10%
2018/10/02	29	53.60	1	53.80	53.20	28	4,850	0.58%
2018/10/01	3	55.10	1	55.10	55.00	2	4,825	0.04%
2018/09/28	3	55.60	4	55.38	54.50	-1	4,841	-0.02%
2018/09/27	27	55.93	7	55.49	55.20	20	4,844	0.41%
2018/09/26	9.5	57.33	2	57.90	56.90	7.5	4,878	0.15%
2018/09/25	4	57.48	5	58.02	57.90	-1	4,866	-0.02%
2018/09/21	26	58.76	6	58.45	58.50	20	4,855	0.41%
2018/09/20	65.3	61.86	2	61.15	60.20	63.3	4,731	1.34%
2018/09/19	1	67.40	2	67.50	66.80	-1	4,615	-0.02%
2018/09/18	2	67.00	2	67.30	67.50	0	4,608	0.00%
2018/09/17	23	64.89	14	66.83	67.90	9	4,587	0.20%
2018/09/14	0	0.00	2	65.20	65.60	-2	4,546	-0.04%
2018/09/13	5	65.08	7	65.26	64.30	-2	4,525	-0.04%
2018/09/12	5	65.44	2	66.50	64.70	3	4,494	0.07%
2018/09/11	2	67.65	2	68.45	68.40	0	4,384	0.00%
2018/09/10	9	66.46	13	69.18	70.50	-4	4,312	-0.09%
2018/09/07	3	69.30	23	69.40	69.90	-20	4,199	-0.48%
2018/09/06	14	67.85	13	67.75	67.80	1	3,989	0.03%
2018/09/05	5	68.64	11	69.35	68.50	-6	3,943	-0.15%
2018/09/04	16	70.18	10	71.13	67.50	6	3,797	0.16%
2018/09/03	18	71.32	15	72.01	69.50	3	3,528	0.09%
2018/08/31	4	68.58	10	70.00	71.60	-6	3,104	-0.19%
2018/08/30	0	0.00	24	65.24	65.10	-24	2,952	-0.81%
2018/08/29	0	0.00	3	63.73	64.40	-3	2,955	-0.10%
2018/08/28	1	62.20	0	0.00	62.00	1	2,993	0.03%
2018/08/23	0	0.00	1	63.50	64.20	-1	3,006	-0.03%
2018/08/21	0	0.00	6	63.00	63.00	-6	2,969	-0.20%
2018/08/20	0	0.00	11	62.89	63.00	-11	2,982	-0.37%
2018/08/17	1.3	62.08	16	61.54	62.00	-14.7	3,034	-0.48%
2018/08/16	2.3	61.16	9	62.42	62.50	-6.7	3,013	-0.22%
2018/08/15	0.3	61.00	4	61.20	61.00	-3.7	2,975	-0.12%
2018/08/14	1	58.20	32	59.48	61.00	-31	2,934	-1.06%
2018/08/13	2	57.60	0	0.00	60.10	2	2,889	0.07%
2018/08/10	0	0.00	2	59.80	60.10	-2	2,842	-0.07%
2018/08/09	11	59.80	3	59.73	59.10	8	2,820	0.28%
2018/08/08	0	0.00	1	61.30	61.50	-1	2,780	-0.04%
2018/08/07	9	59.39	0	0.00	58.90	9	2,726	0.33%
2018/08/06	2	59.60	1	59.90	59.50	1	2,733	0.04%
2018/08/01	4	60.85	1	61.50	60.70	3	2,802	0.11%
2018/07/31	2	60.60	0	0.00	60.00	2	2,849	0.07%
2018/07/30	5	61.32	0	0.00	61.80	5	2,872	0.17%
2018/07/26	1	64.20	0	0.00	64.20	1	2,901	0.03%
2018/07/25	2	65.50	0	0.00	65.00	2	3,045	0.07%
2018/07/24	0	0.00	1	66.50	66.10	-1	3,197	-0.03%
2018/07/23	1	67.60	1	66.50	66.70	0	3,327	0.00%
2018/07/20	7	66.34	9	67.18	67.30	-2	3,361	-0.06%
2018/07/19	7	64.90	5	65.64	65.00	2	3,421	0.06%
2018/07/18	2	65.00	1	65.40	66.40	1	3,464	0.03%
2018/07/17	10	67.46	5	66.92	66.50	5	3,454	0.14%
2018/07/16	5	66.28	2	67.00	66.90	3	3,442	0.09%
2018/07/13	1	65.90	4	65.73	67.10	-3	3,460	-0.09%
2018/07/12	1	62.90	1	63.80	64.10	0	3,410	0.00%
2018/07/11	0	63.00	0	0.00	63.40	0	3,414	0.00%
2018/07/10	0	0.00	1	61.80	63.40	-1	3,429	-0.03%
2018/07/09	1	60.80	0	0.00	61.00	1	3,434	0.03%
2018/07/05	0	0.00	3	62.53	62.70	-3	3,588	-0.08%
2018/07/04	3	62.30	6	62.27	62.90	-3	3,656	-0.08%
2018/07/02	1	60.00	1	61.20	61.10	0	3,618	0.00%
2018/06/28	0	0.00	3	61.43	61.30	-3	3,597	-0.08%
2018/06/27	2	61.20	3	61.50	61.00	-1	3,620	-0.03%
2018/06/22	2	61.10	2	61.20	61.10	0	3,733	0.00%
2018/06/21	0	0.00	3	61.60	62.40	-3	3,779	-0.08%
2018/06/20	3	60.13	0	0.00	60.40	3	3,866	0.08%
2018/06/19	2	61.80	2	62.00	61.10	0	3,938	0.00%
2018/06/15	1	61.80	0	0.00	62.70	1	4,054	0.02%
2018/06/14	3	61.83	3	61.87	61.80	0	4,076	0.00%
2018/06/13	0	0.00	1	62.20	62.00	-1	4,232	-0.02%
2018/06/12	3	61.87	1	62.00	61.60	2	4,273	0.05%
2018/06/11	1	63.00	2	62.30	62.50	-1	4,307	-0.02%
2018/06/08	2	64.25	3	63.90	63.50	-1	4,410	-0.02%
2018/06/07	4	65.13	3	64.63	64.20	1	4,605	0.02%
2018/06/06	5	64.56	0	0.00	64.00	5	4,744	0.11%
2018/06/05	4	64.70	5	66.38	64.60	-1	4,821	-0.02%
2018/06/04	3	64.13	1	63.70	63.30	2	4,947	0.04%
2018/06/01	2	65.00	1	65.30	64.30	1	5,148	0.02%
2018/05/29	3	63.90	0	0.00	63.80	3	6,348	0.05%
2018/05/25	1	64.00	2	65.50	66.10	-1	6,506	-0.02%
2018/05/24	1	62.30	0	0.00	63.00	1	6,547	0.02%
2018/05/23	0	0.00	5	61.80	61.20	-5	6,644	-0.08%
2018/05/21	3	62.70	0	0.00	63.00	3	6,948	0.04%
2018/05/18	1	62.50	0	0.00	62.50	1	7,111	0.01%
2018/05/17	5	65.00	0	0.00	64.50	5	7,297	0.07%
2018/05/15	1	65.90	0	0.00	65.90	1	7,680	0.01%
2018/05/14	1	66.30	0	0.00	66.50	1	7,920	0.01%
2018/05/11	0	0.00	2	68.10	65.50	-2	8,085	-0.02%
2018/05/08	27	66.32	26	66.32	67.40	1	8,699	0.01%
2018/05/07	3	68.73	5	69.18	68.10	-2	8,877	-0.02%
2018/05/04	3	67.03	1	68.10	66.50	2	9,589	0.02%
2018/05/03	0	0.00	1	67.30	68.40	-1	10,151	-0.01%
2018/05/02	15	68.77	20	68.09	66.60	-5	10,875	-0.05%
2018/04/30	3	65.40	0	0.00	67.00	3	11,082	0.03%
2018/04/27	23	57.01	22	57.20	62.00	1	10,952	0.01%
2018/04/26	4	59.93	4	60.13	59.70	0	10,891	0.00%
2018/04/25	2	60.00	6	59.90	60.00	-4	10,922	-0.04%
2018/04/19	2	67.80	2	68.35	68.80	0	11,216	0.00%
2018/04/18	0	0.00	8	65.64	65.20	-8	11,206	-0.07%
2018/04/16	0	0.00	2	66.30	66.80	-2	11,251	-0.02%
2018/04/13	0	0.00	2	65.00	65.00	-2	11,315	-0.02%
2018/04/12	4	66.25	2	65.95	66.00	2	11,398	0.02%
2018/04/11	3	67.77	5	67.06	65.70	-2	11,398	-0.02%
2018/04/10	3	70.73	3	72.57	70.00	0	11,276	0.00%
2018/04/09	1	70.30	0	0.00	70.20	1	11,241	0.01%
2018/04/03	4	68.60	0	0.00	70.10	4	11,266	0.04%
2018/04/02	0	0.00	2	70.00	70.00	-2	11,248	-0.02%
2018/03/31	1	69.40	1	69.40	69.40	0	11,250	0.00%
2018/03/30	0	0.00	2	70.50	69.70	-2	11,285	-0.02%
2018/03/29	6	69.23	0	0.00	69.40	6	11,386	0.05%
2018/03/28	0	69.50	0	0.00	69.30	0	11,411	0.00%
2018/03/27	2	71.15	2	71.35	70.90	0	11,389	0.00%
2018/03/26	17	70.54	1	70.80	69.50	16	11,401	0.14%
2018/03/23	2	69.35	16	69.88	71.00	-14	11,432	-0.12%
2018/03/22	8	73.39	5	72.66	72.00	3	11,569	0.03%
2018/03/21	3	75.60	3	75.07	73.50	0	11,517	0.00%
2018/03/20	5	73.80	4	74.40	74.00	1	11,444	0.01%
2018/03/19	2	73.75	5	73.08	73.80	-3	11,444	-0.03%
2018/03/15	2	72.00	0	0.00	73.00	2	11,464	0.02%
2018/03/14	9	71.79	2	72.90	72.60	7	11,486	0.06%
2018/03/13	3	70.43	1	71.10	73.20	2	11,526	0.02%
2018/03/12	2	70.30	4	70.50	69.10	-2	11,502	-0.02%
2018/03/09	28	73.34	27	71.59	71.00	1	11,640	0.01%
2018/03/08	29	74.34	6	74.55	74.60	23	11,780	0.20%
2018/03/07	9	75.42	4	74.93	73.80	5	11,676	0.04%
2018/03/06	34	78.46	25	78.04	77.50	9	11,716	0.08%
2018/03/05	13	72.95	34	74.49	75.40	-21	11,460	-0.18%
2018/03/02	2	68.50	1	68.90	68.60	1	11,349	0.01%
2018/03/01	3	66.60	3	66.50	66.70	0	11,392	0.00%
2018/02/27	6	67.47	5	68.36	67.90	1	11,572	0.01%
2018/02/23	6	71.27	9	69.67	68.60	-3	11,346	-0.03%
2018/02/22	2	68.80	1	68.80	68.80	1	11,322	0.01%
2018/02/21	43	71.86	46	71.76	71.10	-3	11,333	-0.03%
2018/02/12	6.3	67.60	3	67.90	66.20	3.3	11,211	0.03%
2018/02/09	20	68.58	29	66.70	68.20	-9	11,239	-0.08%
2018/02/08	15	71.77	1	71.50	69.10	14	11,150	0.13%
2018/02/07	6	74.00	10	72.64	74.90	-4	10,986	-0.04%
2018/02/06	59	68.71	17	69.25	68.10	42	10,953	0.38%
2018/02/05	2	73.50	1	74.40	74.00	1	10,852	0.01%
2018/02/02	21	78.75	30.6	77.97	78.10	-9.6	10,763	-0.09%
2018/02/01	7	78.94	2	80.05	77.90	5	10,709	0.05%
2018/01/31	26	78.93	35	79.05	81.80	-9	10,660	-0.08%
2018/01/30	20	81.12	16	81.38	79.80	4	10,623	0.04%
2018/01/29	96	79.73	90	80.84	82.80	6	10,536	0.06%
2018/01/26	58	73.79	87.6	73.76	75.90	-29.6	9,824	-0.30%
2018/01/25	73	70.44	70.6	71.98	69.00	2.4	9,269	0.03%
2018/01/24	16	67.61	19.2	67.59	68.30	-3.2	8,504	-0.04%
2018/01/23	0	0.00	3	62.70	62.10	-3	8,168	-0.04%
2018/01/22	1	63.50	1	63.00	63.50	0	8,143	0.00%
2018/01/19	0	0.00	10	61.95	61.70	-10	8,102	-0.12%
2018/01/18	13	63.86	9	64.37	63.50	4	8,028	0.05%
2018/01/17	0	0.00	5	62.80	62.70	-5	7,988	-0.06%
2018/01/16	0	0.00	3	61.90	63.50	-3	7,915	-0.04%
2018/01/15	2	60.30	2	60.20	60.80	0	7,863	0.00%
2018/01/12	0	0.00	1.1	56.52	57.20	-1.1	7,865	-0.01%
2018/01/11	3	55.33	1	54.60	54.70	2	7,853	0.03%
2018/01/09	12	58.08	1	60.00	58.30	11	7,737	0.14%
2018/01/08	0	0.00	10	60.00	60.00	-10	7,653	-0.13%
2018/01/05	0	0.00	9	59.03	58.50	-9	7,547	-0.12%
2018/01/04	6	59.37	4	59.75	59.70	2	7,531	0.03%
2018/01/03	0	0.00	5	59.82	60.30	-5	7,503	-0.07%
2018/01/02	2	55.70	0	0.00	57.30	2	7,443	0.03%