智原 (3035)-富邦-南屯券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股▲1.14%
1462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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13.3	291.69	11	291.14	289.00	2.3	9,974	0.02%
2024/05/02	9.1	289.85	10	291.90	288.50	-0.9	10,181	-0.01%
2024/04/30	16.4	295.97	14.1	295.96	294.00	2.4	10,399	0.02%
2024/04/29	18	301.08	16.1	299.19	297.50	1.9	10,499	0.02%
2024/04/26	64	293.84	36.5	294.12	295.50	27.5	10,648	0.26%
2024/04/25	20.3	282.81	43.1	280.58	279.00	-22.7	10,729	-0.21%
2024/04/24	65.3	299.45	3	294.67	294.50	62.3	10,820	0.58%
2024/04/23	5.2	291.39	5	291.30	295.00	0.2	11,021	0.00%
2024/04/22	27.4	298.76	65.6	292.00	290.00	-38.2	11,541	-0.33%
2024/04/19	8.1	312.60	7	315.64	306.00	1.1	11,660	0.01%
2024/04/18	5.1	319.43	7.2	318.78	322.00	-2.2	12,058	-0.02%
2024/04/17	5.1	317.70	3.1	317.81	314.00	1.9	12,758	0.02%
2024/04/16	22.7	313.60	12.1	314.38	313.00	10.6	12,920	0.08%
2024/04/15	4.1	315.75	4.1	313.88	312.50	0.1	13,093	0.00%
2024/04/12	7.3	319.36	5.3	318.71	323.00	2	13,337	0.02%
2024/04/11	13.4	323.80	7.2	321.79	318.50	6.2	13,637	0.05%
2024/04/10	10	332.01	6	329.08	329.00	4	13,758	0.03%
2024/04/09	16	333.15	6	330.67	329.00	10	14,098	0.07%
2024/04/08	8.1	344.60	8	339.00	338.00	0.1	14,140	0.00%
2024/04/03	3.1	340.51	8	343.75	345.00	-4.9	14,171	-0.03%
2024/04/02	9.3	349.41	8	349.63	347.50	1.3	14,312	0.01%
2024/04/01	3.1	348.54	2	352.25	349.00	1.1	14,392	0.01%
2024/03/29	8.1	343.40	7	344.64	344.00	1	14,472	0.01%
2024/03/28	7.2	337.05	10	337.50	334.50	-2.8	14,504	-0.02%
2024/03/27	6	339.76	4.1	340.38	338.00	2	14,643	0.01%
2024/03/26	7.2	344.64	6	339.75	339.50	1.2	14,942	0.01%
2024/03/25	20.2	356.54	8.1	354.41	349.00	12.1	15,108	0.08%
2024/03/22	5.2	349.86	4.1	352.01	351.50	1.1	15,234	0.01%
2024/03/21	4	350.75	4	346.92	345.50	0	15,435	0.00%
2024/03/20	6.1	350.64	0	0.00	347.50	6.1	15,647	0.04%
2024/03/19	10.2	351.40	3	350.83	350.00	7.2	15,930	0.05%
2024/03/18	1.3	353.23	1	356.50	359.00	0.3	16,292	0.00%
2024/03/15	11.2	360.12	8.7	359.29	354.50	2.5	16,844	0.02%
2024/03/14	7.1	356.19	9	359.06	362.00	-1.9	16,946	-0.01%
2024/03/13	5.4	356.21	7	351.93	345.00	-1.6	17,056	-0.01%
2024/03/12	5.4	364.03	3	366.33	361.50	2.4	17,194	0.01%
2024/03/11	4.1	363.75	2	366.50	363.00	2.1	17,407	0.01%
2024/03/08	9.4	368.05	7.1	372.37	362.50	2.3	17,626	0.01%
2024/03/07	12.6	382.91	8.1	381.59	375.00	4.5	17,877	0.03%
2024/03/06	16.5	389.80	9.1	388.49	392.00	7.4	18,100	0.04%
2024/03/05	21.2	406.16	8	407.87	401.00	13.2	18,356	0.07%
2024/03/04	10.1	407.48	15.9	407.87	403.00	-5.8	18,934	-0.03%
2024/03/01	14.3	398.66	13.6	400.20	398.50	0.7	19,232	0.00%
2024/02/29	8.1	387.09	14.1	387.50	387.00	-6	19,198	-0.03%
2024/02/27	10.1	380.39	10	382.85	382.00	0.1	19,253	0.00%
2024/02/26	20.1	381.30	13.1	380.81	380.00	7	19,419	0.04%
2024/02/23	15.2	386.56	14.4	388.62	386.00	0.8	19,620	0.00%
2024/02/22	23.4	387.63	19	384.48	382.00	4.4	19,604	0.02%
2024/02/21	142	389.31	115.3	389.38	380.00	26.7	19,883	0.13%	大買/大賣/
2024/02/20	32.6	410.77	19	404.71	400.00	13.6	19,888	0.07%
2024/02/19	21.7	426.16	8.1	426.37	415.00	13.5	19,708	0.07%
2024/02/16	21.7	445.15	14	451.43	441.50	7.7	19,710	0.04%
2024/02/15	16.2	452.67	18.3	445.80	455.00	-2	19,626	-0.01%
2024/02/05	42.2	418.89	40.1	418.22	418.00	2.2	19,452	0.01%
2024/02/02	19	426.16	13	428.08	421.00	6	19,498	0.03%
2024/02/01	22.3	418.21	16.1	412.70	411.00	6.2	19,353	0.03%
2024/01/31	22	421.16	8	421.13	416.50	14	19,344	0.07%
2024/01/30	6	424.00	8.2	427.33	430.00	-2.2	19,350	-0.01%
2024/01/29	7	421.36	2	421.50	420.50	5	19,371	0.03%
2024/01/26	11.7	430.12	9.2	423.52	422.00	2.5	19,472	0.01%
2024/01/25	23	434.11	27.6	436.06	439.50	-4.6	19,553	-0.02%
2024/01/24	12.4	427.28	14	428.96	429.00	-1.6	19,605	-0.01%
2024/01/23	9	441.22	36	443.96	437.00	-27	19,739	-0.14%
2024/01/22	42	446.64	21.5	443.21	448.00	20.5	19,787	0.10%
2024/01/19	25	435.50	25	435.30	430.00	0	19,771	0.00%
2024/01/18	13.1	422.86	11	422.32	423.50	2.1	19,624	0.01%
2024/01/17	70.3	436.71	67.1	434.78	428.00	3.2	19,804	0.02%
2024/01/16	33.1	425.79	38.1	429.21	429.50	-5	19,718	-0.03%
2024/01/15	79	419.08	82.3	419.09	411.50	-3.3	19,409	-0.02%
2024/01/12	71.1	423.16	155.7	424.45	421.50	-84.6	19,403	-0.44%	大賣/
2024/01/11	647	408.43	594.3	411.81	422.50	52.7	19,203	0.27%	大買/大賣/
2024/01/10	10	382.24	48.4	380.16	387.00	-38.4	18,815	-0.20%
2024/01/09	165.1	379.60	138	379.06	375.50	27.1	19,198	0.14%	大買/大賣/
2024/01/08	28.1	383.74	31	384.79	377.00	-2.9	19,208	-0.02%
2024/01/05	80	380.39	107.3	380.87	384.00	-27.3	19,186	-0.14%	大賣/
2024/01/04	21.2	368.32	22.3	371.16	372.00	-1.1	19,117	-0.01%
2024/01/03	17	367.83	30.8	369.92	373.00	-13.8	19,381	-0.07%
2024/01/02	6.1	355.70	8	355.87	360.00	-1.9	19,188	-0.01%
2023/12/29	7	354.21	9	355.28	357.00	-2	19,396	-0.01%
2023/12/28	18.2	357.79	15.3	355.23	354.50	2.9	19,425	0.01%
2023/12/27	6	360.50	7.1	361.70	362.50	-1.1	19,385	-0.01%
2023/12/26	10.1	363.38	10	361.55	361.00	0.1	19,483	0.00%
2023/12/25	3	357.82	4	357.50	357.00	-1	19,539	0.00%
2023/12/22	4	354.89	4	355.50	358.00	0	19,741	0.00%
2023/12/21	37	353.91	18	352.14	350.50	18.9	19,791	0.10%
2023/12/20	16.4	370.38	13	370.27	365.50	3.3	19,736	0.02%
2023/12/19	12.3	369.82	25.1	370.32	373.50	-12.8	19,880	-0.06%
2023/12/18	88.1	371.00	97.1	369.55	367.00	-9	20,079	-0.04%
2023/12/15	15.5	368.98	10	366.40	361.00	5.5	20,106	0.03%
2023/12/14	60.4	370.82	23	370.11	369.00	37.4	20,167	0.19%
2023/12/13	47.7	372.31	63	372.71	368.00	-15.4	20,049	-0.08%
2023/12/12	48.1	379.50	75	380.62	382.50	-27	20,136	-0.13%
2023/12/11	22.1	368.91	10	366.75	361.50	12.1	19,961	0.06%
2023/12/08	18.1	365.19	22.4	364.87	370.00	-4.3	20,159	-0.02%
2023/12/07	21.2	357.37	8	361.57	357.50	13.2	20,283	0.07%
2023/12/06	19.4	369.19	12	366.88	361.50	7.4	20,444	0.04%
2023/12/05	13.2	366.13	4.1	364.95	363.50	9.1	20,557	0.04%
2023/12/04	22.4	381.53	17	382.41	380.00	5.4	20,635	0.03%
2023/12/01	23	386.78	29	387.81	391.00	-6	20,733	-0.03%
2023/11/30	23.2	381.17	26	381.83	385.50	-2.9	20,695	-0.01%
2023/11/29	28.2	364.92	73.6	370.13	380.00	-45.4	20,458	-0.22%
2023/11/28	34	354.47	34.5	353.55	361.00	-0.5	20,092	0.00%
2023/11/27	14.4	339.32	7	339.64	331.00	7.4	19,840	0.04%
2023/11/24	3.1	342.45	9	341.78	344.00	-5.9	20,119	-0.03%
2023/11/23	19.2	336.05	11	337.32	336.00	8.2	20,142	0.04%
2023/11/22	9.2	348.45	22.1	351.10	346.00	-12.9	20,082	-0.06%
2023/11/21	17.3	345.36	3	345.17	342.50	14.3	20,170	0.07%
2023/11/20	26.1	351.98	47.1	352.24	345.00	-21.1	20,428	-0.10%
2023/11/17	26	340.12	44.1	338.23	351.00	-18.1	20,281	-0.09%
2023/11/16	11	320.09	6	319.49	319.50	5	20,030	0.02%
2023/11/15	24	329.09	6.2	325.19	320.50	17.8	20,265	0.09%
2023/11/14	10.1	334.18	17	333.62	331.00	-6.9	20,648	-0.03%
2023/11/13	4	330.40	8	333.31	334.00	-4	21,080	-0.02%
2023/11/10	17	329.41	16.1	329.11	323.50	0.9	21,400	0.00%
2023/11/09	9	330.39	13.3	330.57	333.50	-4.3	21,561	-0.02%
2023/11/08	18	332.22	15	331.56	335.50	3	21,750	0.01%
2023/11/07	6	328.17	3.1	326.08	328.50	2.9	21,883	0.01%
2023/11/06	7.2	330.73	11	331.50	332.00	-3.8	21,808	-0.02%
2023/11/03	24.1	325.40	26.1	323.73	322.00	-2.1	21,652	-0.01%
2023/11/02	13.5	319.07	14	318.68	324.00	-0.5	21,438	0.00%
2023/11/01	21.2	302.74	13	303.73	302.50	8.2	21,213	0.04%
2023/10/31	25.1	317.84	19	318.29	302.00	6.1	21,011	0.03%
2023/10/30	7.2	317.84	8.1	318.94	326.00	-0.9	20,706	0.00%
2023/10/27	28	312.99	24	312.90	308.50	4	20,545	0.02%
2023/10/26	22.1	321.01	23	319.78	318.00	-0.9	20,428	0.00%
2023/10/25	37.1	331.54	40.1	331.21	325.00	-2.9	20,272	-0.01%
2023/10/24	25.1	337.97	14	335.54	339.50	11.1	20,005	0.06%
2023/10/23	30	336.70	9	336.67	338.50	21	19,784	0.11%
2023/10/20	17	335.88	18.1	334.25	334.50	-1.1	19,531	-0.01%
2023/10/19	26	342.71	14.1	339.56	343.00	11.9	19,944	0.06%
2023/10/18	27.1	349.84	26.1	350.95	351.00	1.1	20,269	0.01%
2023/10/17	25.1	357.45	39	359.62	352.50	-13.9	20,249	-0.07%
2023/10/16	10	342.10	25.6	345.48	350.00	-15.6	20,262	-0.08%
2023/10/13	24	338.00	53.2	339.55	343.00	-29.2	20,547	-0.14%
2023/10/12	52.1	342.85	24	340.06	345.00	28.1	20,918	0.13%
2023/10/11	28	336.09	34.3	335.81	331.00	-6.3	21,100	-0.03%
2023/10/06	20	319.60	20	320.25	323.00	0	21,221	0.00%
2023/10/05	17.1	309.85	30.5	316.75	321.00	-13.4	21,269	-0.06%
2023/10/04	10.1	301.59	8	301.38	303.00	2.1	21,347	0.01%
2023/10/03	14.3	309.39	12	305.54	304.00	2.3	21,588	0.01%
2023/10/02	15	313.33	15.1	314.70	312.50	-0.1	21,981	0.00%
2023/09/28	26.3	307.79	21	309.21	306.00	5.3	22,153	0.02%
2023/09/27	39	301.16	40	303.12	306.00	-1	22,691	0.00%
2023/09/26	16	309.87	13	306.62	303.00	3	22,997	0.01%
2023/09/25	23	309.20	22	311.86	309.50	1	23,198	0.00%
2023/09/22	86	296.12	46	301.88	304.50	40	23,162	0.17%
2023/09/21	52	302.75	84	298.73	298.00	-32	23,315	-0.14%
2023/09/20	28.1	319.75	22.4	319.87	315.50	5.7	23,080	0.02%
2023/09/19	38	331.84	20	329.20	322.50	18	23,122	0.08%
2023/09/18	5	340.80	10	343.70	344.50	-5	23,117	-0.02%
2023/09/15	57.2	351.09	46	347.55	338.00	11.2	23,086	0.05%
2023/09/14	34	354.28	30	355.63	356.50	4	22,723	0.02%
2023/09/13	24	332.46	41.4	336.65	348.00	-17.4	22,482	-0.08%
2023/09/12	35	341.30	31.6	342.04	325.50	3.4	22,316	0.02%
2023/09/11	20	356.53	14.1	352.31	346.50	5.9	22,193	0.03%
2023/09/08	25	359.20	22	362.05	360.00	3	21,987	0.01%
2023/09/07	22.6	364.63	50	365.63	369.50	-27.4	21,976	-0.12%
2023/09/06	56.2	363.17	40	364.73	367.00	16.2	21,685	0.07%
2023/09/05	33	347.26	26.1	350.89	357.00	6.9	21,301	0.03%
2023/09/04	23.1	340.82	24	342.33	345.00	-0.9	21,044	0.00%
2023/09/01	34	347.35	32	346.13	335.00	2	20,849	0.01%
2023/08/31	12.1	343.32	33	344.47	345.00	-20.9	20,501	-0.10%
2023/08/30	29.2	346.36	47.1	346.90	342.00	-17.9	20,321	-0.09%
2023/08/29	15.2	336.50	18	332.53	335.50	-2.9	19,928	-0.01%
2023/08/28	19	333.97	16.4	333.20	335.00	2.6	19,742	0.01%
2023/08/25	18	338.31	19	336.71	334.00	-1	19,539	-0.01%
2023/08/24	33	343.18	23	335.96	333.00	10	19,248	0.05%
2023/08/23	31	336.08	22	336.11	340.50	9	19,019	0.05%
2023/08/22	17	344.24	16	344.50	341.00	1	18,776	0.01%
2023/08/21	14	337.71	16	338.22	335.50	-2	18,741	-0.01%
2023/08/18	55.6	346.31	31	347.60	328.00	24.6	18,462	0.13%
2023/08/17	33	353.96	42.2	356.08	357.00	-9.2	17,899	-0.05%
2023/08/16	29	334.72	25	333.92	341.00	4	17,419	0.02%
2023/08/15	113	328.79	124	327.21	334.00	-11	17,012	-0.06%	大買/大賣/
2023/08/14	10	301.55	7.3	302.77	304.00	2.7	16,725	0.02%
2023/08/11	9	297.00	12	297.79	293.50	-3	16,465	-0.02%
2023/08/10	2.4	285.23	1	276.00	280.00	1.4	16,235	0.01%
2023/08/09	0	0.00	1	301.00	301.00	-1	16,253	-0.01%
2023/08/08	32.3	295.07	1.1	294.36	295.50	31.2	16,287	0.19%
2023/08/07	0.1	305.00	16	294.56	307.50	-15.9	16,315	-0.10%
2023/08/04	7	277.64	13.3	273.96	281.50	-6.3	16,299	-0.04%
2023/08/02	23.1	290.21	5	289.10	281.00	18.1	16,296	0.11%
2023/08/01	18	312.56	0	0.00	312.00	18	16,305	0.11%
2023/07/31	31.2	308.01	29	328.34	326.00	2.2	16,364	0.01%
2023/07/28	1	311.00	12	320.33	319.50	-11	16,321	-0.07%
2023/07/27	40.1	318.47	16	315.94	331.00	24.1	16,358	0.15%
2023/07/26	6	348.00	2	340.00	340.00	4	16,321	0.02%
2023/07/25	1.2	386.38	3	380.16	377.50	-1.8	16,440	-0.01%
2023/07/24	31.2	384.55	124.1	391.90	377.50	-92.9	16,601	-0.56%	大賣/
2023/07/21	120	377.05	63.5	360.63	379.50	56.5	16,376	0.35%	大買/
2023/07/20	33	333.74	37	336.26	345.00	-4	15,962	-0.03%
2023/07/19	100	336.37	101	335.09	329.00	-1	15,782	-0.01%	大賣/
2023/07/18	38	323.82	86.5	325.98	314.00	-48.5	15,305	-0.32%
2023/07/17	154	321.12	204	316.93	319.00	-50	14,809	-0.34%	大買/大賣/
2023/07/14	98	292.32	38.4	285.40	295.00	59.6	14,264	0.42%
2023/07/13	54.1	279.39	86.1	273.07	268.50	-32	13,808	-0.23%
2023/07/12	18	261.83	22	260.66	260.50	-4	13,253	-0.03%
2023/07/11	18.1	261.95	17.2	263.99	262.00	0.9	13,097	0.01%
2023/07/10	21	252.00	13	251.73	253.50	8	12,812	0.06%
2023/07/07	44	243.15	74.1	242.95	244.50	-30.1	12,591	-0.24%
2023/07/06	40	255.44	35.1	257.09	253.50	4.9	12,163	0.04%
2023/07/05	68	255.88	120	255.73	255.50	-52	11,910	-0.44%	大賣/
2023/07/04	116	248.91	46.8	243.64	250.50	69.2	11,417	0.61%	大買/
2023/07/03	22.3	226.57	35	226.83	228.00	-12.7	11,054	-0.11%
2023/06/30	10	211.60	15	211.70	211.00	-5	10,835	-0.05%
2023/06/29	19	209.87	37	211.45	210.00	-18	10,851	-0.17%
2023/06/28	7.1	203.30	11	201.59	201.00	-3.9	10,717	-0.04%
2023/06/27	19	201.87	23	203.37	198.00	-4	11,051	-0.04%
2023/06/26	31	200.73	51.9	200.26	202.00	-20.9	11,102	-0.19%
2023/06/21	122	198.48	79.1	198.25	199.00	43	11,496	0.37%	大買/
2023/06/20	8.7	197.95	8.9	197.51	196.00	-0.2	11,548	0.00%
2023/06/19	7	196.29	14	196.11	196.50	-7	11,706	-0.06%
2023/06/16	1.1	191.62	11.3	193.79	193.00	-10.2	11,603	-0.09%
2023/06/15	19.1	191.78	30.1	188.31	190.00	-11	11,553	-0.10%
2023/06/14	6.2	187.39	4.4	188.57	186.00	1.7	11,600	0.01%
2023/06/13	17.2	184.28	40	185.45	187.50	-22.8	11,641	-0.20%
2023/06/12	0	175.00	3	175.00	174.50	-3	11,506	-0.03%
2023/06/09	1	172.47	7	172.00	173.50	-6	11,537	-0.05%
2023/06/08	5.3	168.54	4	168.00	168.50	1.3	11,624	0.01%
2023/06/07	0	171.00	0	0.00	172.00	0	11,779	0.00%
2023/06/06	2.3	170.64	8.1	170.65	170.50	-5.8	12,282	-0.05%
2023/06/05	6.2	173.11	1	172.50	173.00	5.2	12,355	0.04%
2023/06/02	3.3	173.01	1.1	172.55	172.00	2.2	12,416	0.02%
2023/06/01	1	171.50	4	171.75	173.00	-3	12,476	-0.02%
2023/05/31	4	172.13	3	171.67	171.50	1	12,750	0.01%
2023/05/30	8	171.25	2	171.50	172.50	6	12,802	0.05%
2023/05/29	8.4	174.44	13.2	173.81	173.50	-4.8	12,820	-0.04%
2023/05/26	30.1	172.64	27	169.61	168.50	3.1	12,907	0.02%
2023/05/25	30.3	173.65	26	171.62	170.50	4.3	13,281	0.03%
2023/05/24	11.3	167.36	3	167.00	167.00	8.3	13,602	0.06%
2023/05/23	3.3	171.85	6	172.17	171.00	-2.8	13,714	-0.02%
2023/05/22	12.1	169.33	2	169.75	168.50	10.1	13,833	0.07%
2023/05/19	6	169.25	13.5	170.67	172.00	-7.5	13,863	-0.05%
2023/05/18	0	0.00	3	167.33	167.50	-3	13,979	-0.02%
2023/05/17	2	164.50	7	165.07	166.50	-5	14,073	-0.04%
2023/05/16	7	163.71	4	165.38	162.00	3	14,134	0.02%
2023/05/15	3.1	163.33	4	163.75	164.50	-0.9	14,162	-0.01%
2023/05/12	0	0.00	1	165.50	167.00	-1	14,331	-0.01%
2023/05/11	14	169.36	20	167.43	164.50	-6	14,585	-0.04%
2023/05/10	15	169.90	13	169.46	169.50	2	15,086	0.01%
2023/05/09	2.1	166.06	12	169.71	168.00	-9.9	15,223	-0.07%
2023/05/08	8	170.88	8	169.38	168.50	0	15,458	0.00%
2023/05/05	11.1	168.11	12.2	169.53	170.00	-1.1	16,178	-0.01%
2023/05/04	2.1	166.58	0	0.00	169.00	2.1	16,439	0.01%
2023/05/03	9	166.39	6	166.83	166.00	3	16,616	0.02%
2023/05/02	24	167.27	22	168.64	170.00	2	16,586	0.01%
2023/04/28	29.1	163.91	3	165.33	164.00	26.1	16,619	0.16%
2023/04/27	26.2	159.54	27	160.94	160.00	-0.8	16,470	0.00%
2023/04/26	38.1	160.43	12	158.71	158.50	26.1	16,309	0.16%
2023/04/25	20.1	174.72	21	171.29	171.00	-0.9	15,999	-0.01%
2023/04/24	7	177.07	5.1	177.90	177.00	2	15,830	0.01%
2023/04/21	11.3	186.73	2	182.00	184.50	9.3	15,754	0.06%
2023/04/20	7.1	188.14	4	187.88	191.00	3.1	15,770	0.02%
2023/04/19	13.1	191.82	12	188.75	188.50	1.1	15,884	0.01%
2023/04/18	3	194.17	0	0.00	191.50	3	15,912	0.02%
2023/04/17	5.1	192.92	3	194.17	194.50	2.1	15,967	0.01%
2023/04/14	2	193.75	1	193.50	194.50	1	16,057	0.01%
2023/04/13	7.1	192.58	3	192.51	192.00	4.1	16,143	0.03%
2023/04/12	7	196.01	3	196.83	196.50	4	16,172	0.02%
2023/04/11	7	197.29	5	197.81	197.50	2	16,198	0.01%
2023/04/10	7	200.71	1	201.50	199.50	6	16,385	0.04%
2023/04/07	8.1	202.06	4	202.13	200.00	4.1	16,361	0.03%
2023/04/06	8	197.44	13	197.92	201.00	-5	16,255	-0.03%
2023/03/31	11	193.14	6.1	194.68	196.50	4.9	16,126	0.03%
2023/03/30	2	192.00	6.5	191.00	193.00	-4.5	16,015	-0.03%
2023/03/29	22.3	192.94	21	190.83	189.00	1.3	15,899	0.01%
2023/03/28	19	199.42	14	197.71	195.50	5	15,737	0.03%
2023/03/27	25.3	213.49	46	214.17	209.00	-20.7	15,297	-0.14%
2023/03/24	441.5	214.48	419.1	213.86	215.50	22.4	15,057	0.15%	大買/大賣/
2023/03/23	18.2	200.71	3	200.17	198.50	15.2	14,498	0.10%
2023/03/22	9	199.00	22.1	198.82	200.50	-13.1	14,533	-0.09%
2023/03/21	7	193.14	9	193.61	192.00	-2	14,315	-0.01%
2023/03/20	16	194.56	5	198.00	191.00	11	14,384	0.08%
2023/03/17	6	193.50	4	194.13	194.50	2	14,410	0.01%
2023/03/16	2	186.75	1	190.00	188.00	1	14,186	0.01%
2023/03/15	13	192.77	13	193.12	190.50	0	14,175	0.00%
2023/03/14	4	186.62	3	187.50	187.50	1	14,093	0.01%
2023/03/13	35	186.44	27	186.54	186.50	8	14,174	0.06%
2023/03/10	7.1	188.73	11	186.41	187.00	-3.9	14,176	-0.03%
2023/03/09	30	197.93	18.1	197.25	194.00	11.9	14,405	0.08%
2023/03/08	2	189.22	2	189.25	191.00	0	13,983	0.00%
2023/03/07	0	188.50	0	0.00	187.50	0	13,967	0.00%
2023/03/06	6	191.00	6	189.83	189.50	0	13,998	0.00%
2023/03/03	11	191.23	16	191.69	188.50	-5	14,115	-0.04%
2023/03/02	5.3	186.31	3	186.33	186.00	2.3	14,220	0.02%
2023/03/01	17	185.94	14	185.57	186.00	3	14,266	0.02%
2023/02/24	7	189.21	4	188.38	185.50	3	14,319	0.02%
2023/02/23	18	185.39	22	187.18	188.50	-4	14,153	-0.03%
2023/02/22	38.1	187.28	32	186.31	181.00	6.1	14,009	0.04%
2023/02/21	7	196.00	8.3	196.47	200.50	-1.3	13,748	-0.01%
2023/02/20	19	198.47	20.4	197.17	195.00	-1.4	13,831	-0.01%
2023/02/17	8	196.81	7	196.86	196.50	1	14,067	0.01%
2023/02/16	13	194.73	13	196.38	200.50	0	14,445	0.00%
2023/02/15	8	191.06	10	192.30	193.00	-2	14,704	-0.01%
2023/02/14	3	196.50	4.1	192.16	192.00	-1.1	14,749	-0.01%
2023/02/13	7	193.43	7	194.07	193.50	0	15,074	0.00%
2023/02/10	13	195.23	11	194.68	193.50	2	15,370	0.01%
2023/02/09	21	200.19	16.2	200.52	198.50	4.8	15,653	0.03%
2023/02/08	42	198.88	42	199.11	199.00	0	15,573	0.00%
2023/02/07	12	189.38	10	189.95	191.50	2	15,221	0.01%
2023/02/06	16.1	193.61	14	190.82	190.00	2.1	15,323	0.01%
2023/02/03	47.1	195.11	78	194.35	194.50	-30.9	15,369	-0.20%
2023/02/02	6	180.92	10	180.80	184.00	-4	14,907	-0.03%
2023/02/01	10.2	173.67	28.1	174.50	175.50	-17.8	15,396	-0.12%
2023/01/31	11	168.46	7	168.64	169.50	4	15,627	0.03%
2023/01/30	3	169.00	7.2	167.93	168.50	-4.1	16,331	-0.03%
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/16	1	158.99	1.1	160.45	159.50	-0.1	17,567	0.00%
2023/01/13	1	158.02	2	157.25	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	5.1	159.99	160.00	-5.1	18,323	-0.03%
2023/01/11	7	160.07	8	158.44	161.00	-1	18,752	-0.01%
2023/01/10	8	159.69	3	158.33	160.00	5	19,182	0.03%
2023/01/09	14	157.86	16	156.31	158.50	-2	19,639	-0.01%
2023/01/06	2	148.75	1	148.50	151.00	1	19,950	0.01%
2023/01/05	6	151.00	3	150.00	147.00	3	20,375	0.01%
2023/01/03	1	142.50	2	144.00	147.00	-1	21,203	0.00%
2022/12/30	5	144.40	6	143.25	142.50	-1	21,448	0.00%
2022/12/29	14	145.43	15	145.37	145.50	-1	21,795	0.00%
2022/12/28	50	148.43	23	145.61	145.00	27	22,145	0.12%
2022/12/27	11	153.45	13	153.96	156.50	-2	22,266	-0.01%
2022/12/26	14.2	155.60	38.1	152.66	152.00	-23.9	22,770	-0.10%
2022/12/23	6	157.50	5	157.80	159.00	1	23,323	0.00%
2022/12/22	14	160.43	16	159.00	158.00	-2	23,747	-0.01%
2022/12/21	8	159.38	8	158.19	157.50	0	24,226	0.00%
2022/12/20	17.2	162.71	14	158.00	156.00	3.2	24,661	0.01%
2022/12/19	3	164.50	4	164.75	165.00	-1	25,021	0.00%
2022/12/16	8	165.50	6	165.58	165.00	2	25,528	0.01%
2022/12/15	13	172.73	10	170.90	171.50	3	25,759	0.01%
2022/12/14	15	168.43	15	169.80	173.00	0	25,800	0.00%
2022/12/13	2	165.75	1	164.00	164.00	1	25,794	0.00%
2022/12/12	6	164.00	8	163.44	164.00	-2	25,943	-0.01%
2022/12/09	31	170.81	30	170.45	168.50	1	26,462	0.00%
2022/12/08	15.1	170.06	13	168.27	167.00	2.1	26,667	0.01%
2022/12/07	12	170.92	9	171.17	170.00	3	26,854	0.01%
2022/12/06	10	176.20	17	176.53	175.50	-7	26,928	-0.03%
2022/12/05	12	179.62	9	178.94	178.00	3	27,113	0.01%
2022/12/02	6	177.92	8	177.00	176.50	-2	27,347	-0.01%
2022/12/01	22	176.48	24	177.94	175.50	-2	27,536	-0.01%
2022/11/30	18	167.78	18	168.25	168.50	0	27,497	0.00%
2022/11/29	9	165.83	4	166.75	165.50	5	27,732	0.02%
2022/11/28	4	168.00	3.1	168.35	168.50	0.9	28,144	0.00%
2022/11/25	18	169.97	16	169.97	167.50	2	28,344	0.01%
2022/11/24	23	171.04	22.1	171.70	172.00	0.9	28,350	0.00%
2022/11/23	9	167.72	4	166.63	163.50	5	28,343	0.02%
2022/11/22	16	163.31	20.1	163.43	166.50	-4.1	28,707	-0.01%
2022/11/21	50	166.48	49	164.58	164.00	1	29,182	0.00%
2022/11/18	40.2	168.85	37.1	169.72	166.00	3.1	29,702	0.01%
2022/11/17	17	168.56	31.2	167.52	170.50	-14.2	29,817	-0.05%
2022/11/16	21	166.24	26.1	166.17	167.00	-5.1	30,017	-0.02%
2022/11/15	24	165.33	33	165.76	167.00	-9	30,214	-0.03%
2022/11/14	32	161.81	38.2	162.36	163.50	-6.2	30,634	-0.02%
2022/11/11	76.1	160.15	85.1	158.98	156.50	-9	31,097	-0.03%
2022/11/10	37	150.16	39.1	150.65	150.50	-2.1	30,971	-0.01%
2022/11/09	46	151.23	38	151.47	150.50	8	31,293	0.03%
2022/11/08	37.1	150.17	37	150.68	147.00	0.1	31,812	0.00%
2022/11/07	43	146.31	58.1	149.19	149.00	-15.1	32,171	-0.05%
2022/11/04	58.1	143.56	55	142.21	142.50	3.1	31,967	0.01%
2022/11/03	24	144.00	19.2	144.60	144.00	4.9	31,985	0.02%
2022/11/02	26	145.71	27.2	146.13	145.50	-1.2	32,066	0.00%
2022/11/01	38	144.58	41.2	145.84	146.50	-3.2	32,164	-0.01%
2022/10/31	33	142.91	41	142.74	142.00	-8	32,256	-0.02%
2022/10/28	91	142.16	92.1	140.91	139.50	-1.1	32,356	0.00%
2022/10/27	90	136.35	100	137.00	138.00	-10	31,865	-0.03%
2022/10/26	62.8	135.34	48	135.25	133.50	14.7	31,835	0.05%
2022/10/25	115.1	133.73	107	135.89	139.50	8.1	31,506	0.03%	大買/大賣/
2022/10/24	36	132.76	68	132.49	134.50	-32	31,060	-0.10%
2022/10/21	55	124.32	52	123.51	122.50	3	31,495	0.01%
2022/10/20	83	124.38	90	125.51	127.00	-7	32,320	-0.02%
2022/10/19	58	130.22	68	127.88	125.00	-10	32,200	-0.03%
2022/10/18	52	131.56	41	129.63	130.50	11	32,249	0.03%
2022/10/17	41	128.40	112	127.90	131.50	-71	32,783	-0.22%	大賣/
2022/10/14	165	128.63	69	127.72	130.00	96	33,031	0.29%	大買/
2022/10/13	41	123.29	47	121.03	118.50	-6	33,153	-0.02%
2022/10/12	72	121.90	89	122.43	122.00	-17	33,056	-0.05%
2022/10/11	38.2	127.03	45	128.30	127.00	-6.8	33,018	-0.02%
2022/10/07	39	137.88	44	136.91	136.50	-5	32,849	-0.02%
2022/10/06	51.1	137.62	49	138.14	140.00	2.1	32,872	0.01%
2022/10/05	88.1	139.84	70.1	136.88	133.50	18	32,704	0.05%
2022/10/04	74	137.36	57	138.05	137.50	17	32,381	0.05%
2022/10/03	93.1	135.76	117.2	135.99	135.50	-24.1	32,180	-0.07%	大賣/
2022/09/30	73	130.92	49.1	131.77	134.00	23.9	32,572	0.07%
2022/09/29	75	129.72	76	128.02	127.00	-1	32,663	0.00%
2022/09/28	20.3	131.13	32.1	129.58	127.50	-11.8	32,739	-0.04%
2022/09/27	42	135.11	33.1	134.42	134.50	8.9	32,704	0.03%
2022/09/26	149.1	142.79	86.1	138.93	136.00	63	32,637	0.19%	大買/
2022/09/23	44	150.27	93	146.86	145.50	-49	32,650	-0.15%
2022/09/22	47	149.88	14	150.61	156.00	33	32,479	0.10%
2022/09/21	32.1	152.70	32	152.31	152.50	0.1	32,515	0.00%
2022/09/20	19	152.37	43	152.22	152.00	-24	32,776	-0.07%
2022/09/19	81.2	154.09	34	153.51	152.50	47.2	32,932	0.14%
2022/09/16	70	156.25	49	155.42	153.50	21	33,125	0.06%
2022/09/15	101.1	162.10	143.1	162.15	161.00	-42	33,151	-0.13%	大買/大賣/
2022/09/14	27	169.52	30	169.85	169.50	-3	33,183	-0.01%
2022/09/13	52	176.37	42.1	175.41	176.00	9.9	33,222	0.03%
2022/09/12	23.1	176.97	31	175.35	173.00	-7.9	33,278	-0.02%
2022/09/08	19	174.26	19	175.29	175.50	0	33,482	0.00%
2022/09/07	12	175.92	13	176.04	176.00	-1	33,488	0.00%
2022/09/06	43	176.65	43	174.78	175.50	0	33,699	0.00%
2022/09/05	24.1	183.04	13	182.04	179.50	11.1	33,603	0.03%
2022/09/02	30	185.82	33	188.33	188.00	-3	33,488	-0.01%
2022/09/01	54.1	183.40	53	184.17	181.00	1.1	33,293	0.00%
2022/08/31	13	188.04	13	188.88	187.00	0	33,223	0.00%
2022/08/30	21	190.24	25	189.66	188.50	-4	33,343	-0.01%
2022/08/29	24.1	185.25	21.1	186.75	190.00	3	33,178	0.01%
2022/08/26	56.3	198.33	46.1	196.22	191.00	10.1	33,079	0.03%
2022/08/25	35	195.60	41.4	195.83	195.00	-6.4	32,887	-0.02%
2022/08/24	52	189.10	116	188.55	186.00	-64	32,679	-0.20%	大賣/
2022/08/23	100	189.01	52	186.96	190.50	48	32,474	0.15%
2022/08/22	61	190.55	39.1	191.01	186.00	21.9	32,316	0.07%
2022/08/19	46.3	193.86	76.9	193.96	189.50	-30.6	32,358	-0.09%
2022/08/18	93	188.67	69.3	178.65	189.00	23.7	31,931	0.07%
2022/08/17	57.2	175.75	48	177.24	175.50	9.2	31,262	0.03%
2022/08/16	56.3	176.79	64	177.24	175.50	-7.7	31,269	-0.02%
2022/08/15	113	176.81	129	177.44	178.00	-16	31,286	-0.05%	大買/大賣/
2022/08/12	31	165.40	46.2	166.38	170.50	-15.2	30,694	-0.05%
2022/08/11	15	155.30	23	155.30	155.00	-8	30,349	-0.03%
2022/08/10	27	150.04	8	150.00	149.00	19	30,681	0.06%
2022/08/09	13.1	153.66	26	155.12	154.50	-12.9	30,843	-0.04%
2022/08/08	53.1	156.51	47	155.00	154.50	6.1	31,057	0.02%
2022/08/05	98	156.52	105	157.44	159.50	-7	31,147	-0.02%	大賣/
2022/08/04	19	147.74	22	147.41	149.00	-3	31,240	-0.01%
2022/08/03	22	150.02	14	150.29	148.50	8	31,290	0.03%
2022/08/02	29.1	150.26	30	150.07	151.50	-0.9	31,482	0.00%
2022/08/01	56.1	153.99	52	154.96	153.00	4.1	31,442	0.01%
2022/07/29	59	157.76	61	158.37	156.00	-2	31,376	-0.01%
2022/07/28	62	159.83	57.2	159.58	155.50	4.8	31,475	0.02%
2022/07/27	145.2	168.93	149	165.68	163.00	-3.8	30,798	-0.01%	大買/大賣/
2022/07/26	89	179.75	55	178.81	177.50	34	29,889	0.11%
2022/07/25	49	178.64	61	179.30	181.50	-12	29,826	-0.04%
2022/07/22	141.2	183.57	170	183.42	180.50	-28.8	29,766	-0.10%	大買/大賣/
2022/07/21	121.1	174.26	73	171.18	179.00	48.1	29,265	0.16%	大買/
2022/07/20	33.1	162.32	44.2	162.38	163.00	-11.2	28,744	-0.04%
2022/07/19	50	157.46	30	155.40	154.00	20	28,522	0.07%
2022/07/18	169	162.42	177	162.83	158.00	-8	28,377	-0.03%	大買/大賣/
2022/07/15	25.2	153.42	25	153.44	152.50	0.2	28,062	0.00%
2022/07/14	17	147.41	20.5	148.54	150.00	-3.5	28,107	-0.01%
2022/07/13	13.5	153.90	10	153.60	146.50	3.5	27,985	0.01%
2022/07/12	12	159.79	21	156.38	150.00	-9	28,075	-0.03%
2022/07/11	4	164.13	6	167.75	162.00	-2	28,455	-0.01%
2022/07/08	105	170.16	85	169.58	165.00	20	28,630	0.07%	大買/
2022/07/07	53	166.89	53	164.97	174.00	0	28,007	0.00%
2022/07/06	35	168.11	30	165.57	160.50	5	27,834	0.02%
2022/07/05	31	172.29	30	171.18	174.00	1	27,750	0.00%
2022/07/04	39	170.76	32.1	171.96	172.50	7	27,851	0.02%
2022/07/01	37	185.20	51	179.35	172.00	-14	27,944	-0.05%
2022/06/30	42	186.89	38	189.12	191.00	4	27,826	0.01%
2022/06/29	55	192.86	60	191.12	194.50	-5	27,816	-0.02%
2022/06/28	42	193.29	45	188.78	190.00	-3	27,790	-0.01%
2022/06/27	30	198.93	31.3	198.93	198.00	-1.3	28,067	0.00%
2022/06/24	58	188.73	55	188.79	187.50	3	28,540	0.01%
2022/06/23	201	191.07	202	191.50	190.00	-1	28,676	0.00%	大買/大賣/
2022/06/22	36.1	197.63	35	194.54	186.50	1.1	28,328	0.00%
2022/06/21	40	205.15	42	203.87	207.00	-2	28,133	-0.01%
2022/06/20	109.5	204.89	111.1	204.44	201.50	-1.6	28,206	-0.01%	大買/大賣/
2022/06/17	30.1	209.31	31.4	209.35	209.00	-1.4	28,277	0.00%
2022/06/16	17	224.97	15	222.10	214.50	2	28,039	0.01%
2022/06/15	18.1	230.14	19.1	231.52	228.50	-1	28,074	0.00%
2022/06/14	18	222.61	23	224.20	225.50	-5	28,220	-0.02%
2022/06/13	15	220.91	6	220.25	226.00	9	28,523	0.03%
2022/06/10	38	219.89	11	220.27	225.50	27	29,039	0.09%
2022/06/09	4	223.38	5	223.80	224.00	-1	29,291	0.00%
2022/06/08	14.4	227.93	8	227.50	222.50	6.4	29,488	0.02%
2022/06/07	16.2	227.01	18	227.39	228.50	-1.8	30,017	-0.01%
2022/06/06	18	227.75	16	228.25	231.50	2	30,785	0.01%
2022/06/02	25.6	232.38	51	226.73	226.00	-25.4	31,348	-0.08%
2022/06/01	25	241.92	22	242.86	238.00	3	31,717	0.01%
2022/05/31	17	236.53	22	238.16	240.50	-5	31,931	-0.02%
2022/05/30	21	239.45	18.6	239.76	242.00	2.4	32,963	0.01%
2022/05/27	105	240.53	72	239.31	231.00	33	33,710	0.10%	大買/
2022/05/26	36.7	249.11	58	243.23	238.50	-21.4	34,303	-0.06%
2022/05/25	109.1	255.74	108	255.44	255.00	1.1	34,805	0.00%	大買/大賣/
2022/05/24	33	252.42	28	253.27	250.00	5	35,532	0.01%
2022/05/23	38	270.86	21	266.48	257.50	17	36,322	0.05%
2022/05/20	12	268.79	14	269.89	269.50	-2	36,532	-0.01%
2022/05/19	19	266.61	19	264.42	269.50	0	36,484	0.00%
2022/05/18	32.4	264.23	34	266.59	268.00	-1.6	36,532	0.00%
2022/05/17	13	253.46	11	252.95	255.00	2	36,520	0.01%
2022/05/16	30	264.12	31.2	258.22	252.50	-1.2	37,163	0.00%
2022/05/13	26	260.63	23	260.43	257.00	3	37,394	0.01%
2022/05/12	32	257.27	29	257.76	254.50	3	37,471	0.01%
2022/05/11	13	252.19	15	250.47	257.50	-2	37,788	-0.01%
2022/05/10	37.2	244.94	36	244.24	255.00	1.2	37,985	0.00%
2022/05/09	8	253.00	17	257.15	246.50	-9	38,497	-0.02%
2022/05/06	25.1	274.50	60	275.89	272.00	-34.9	38,829	-0.09%
2022/05/05	71	283.45	30.1	278.81	286.00	40.9	38,763	0.11%
2022/05/04	22	264.55	21	264.98	262.50	1	38,558	0.00%
2022/05/03	8	264.50	10	266.00	264.50	-2	38,787	-0.01%
2022/04/29	29	263.43	32	263.14	260.50	-3	38,955	-0.01%
2022/04/28	16	254.84	18	260.17	260.00	-2	38,880	-0.01%
2022/04/27	41.1	242.23	34	238.06	252.50	7.1	38,898	0.02%
2022/04/26	2.2	246.95	5	246.60	242.50	-2.8	38,817	-0.01%
2022/04/25	12.3	250.65	13.1	253.64	248.50	-0.8	39,070	0.00%
2022/04/22	13	265.04	13.1	265.23	267.50	-0.1	39,245	0.00%
2022/04/21	22	275.45	21	277.36	275.00	1	39,660	0.00%
2022/04/20	18	270.78	20	271.08	276.50	-2	39,824	-0.01%
2022/04/19	23	274.57	35	272.96	268.50	-12	39,943	-0.03%
2022/04/18	63	266.46	46	264.18	272.50	17	40,018	0.04%
2022/04/15	24.3	263.82	20	264.35	265.50	4.3	40,260	0.01%
2022/04/14	13.3	284.72	16	282.16	281.50	-2.7	40,341	-0.01%
2022/04/13	44	287.36	47	286.20	289.50	-3	40,256	-0.01%
2022/04/12	33	282.42	28.4	281.99	281.50	4.7	40,177	0.01%
2022/04/11	33.1	290.64	28	294.64	281.00	5.1	39,911	0.01%
2022/04/08	43	299.66	43.2	301.90	301.50	-0.2	39,727	0.00%
2022/04/07	23	308.37	17	312.09	296.00	6	39,457	0.02%
2022/04/06	21	311.75	23	312.65	317.00	-2	39,182	0.00%
2022/04/01	28	306.50	29	300.67	312.00	-1	39,128	0.00%
2022/03/31	36	311.18	36	308.14	305.50	0	39,374	0.00%
2022/03/30	157.1	321.06	206	322.87	312.50	-49	39,541	-0.12%	大買/大賣/
2022/03/29	97.1	319.84	68	317.52	322.50	29.1	39,675	0.07%
2022/03/28	42	304.92	60.6	296.37	311.00	-18.6	40,065	-0.05%
2022/03/25	53.6	295.07	28	294.73	296.00	25.6	40,418	0.06%
2022/03/24	21	286.81	25	287.48	287.50	-4	40,965	-0.01%
2022/03/23	62	293.33	65.3	288.11	284.00	-3.3	42,365	-0.01%
2022/03/22	39	285.09	41.1	285.68	282.00	-2.1	42,972	0.00%
2022/03/21	15	278.10	15	280.13	274.50	0	43,100	0.00%
2022/03/18	24	272.85	20.2	273.36	273.00	3.8	43,130	0.01%
2022/03/17	55.7	273.50	52.2	272.76	275.00	3.5	42,942	0.01%
2022/03/16	76	260.87	72	260.31	255.00	4	42,428	0.01%
2022/03/15	40.4	274.95	32.1	263.90	260.50	8.3	42,269	0.02%
2022/03/14	40.3	289.88	44	290.39	286.00	-3.7	42,126	-0.01%
2022/03/11	43.2	281.84	42	281.66	287.00	1.2	41,766	0.00%
2022/03/10	68.1	284.99	68.3	283.78	281.00	-0.2	41,630	0.00%
2022/03/09	193.1	290.65	195	290.77	275.00	-1.9	41,146	0.00%	大買/大賣/
2022/03/08	38	287.86	32	288.20	273.50	6	40,380	0.01%
2022/03/07	51.4	283.51	52.6	285.09	287.50	-1.2	39,594	0.00%
2022/03/04	59	299.79	48.4	298.64	288.00	10.6	39,069	0.03%
2022/03/03	80.3	316.32	84.1	317.09	312.00	-3.8	38,732	-0.01%
2022/03/02	110.2	305.95	111.1	303.81	307.00	-0.9	37,914	0.00%	大買/大賣/
2022/03/01	147	286.49	169.3	286.28	299.50	-22.3	37,091	-0.06%	大買/大賣/
2022/02/25	126	266.17	103.2	266.47	272.50	22.8	36,252	0.06%	大買/大賣/
2022/02/24	24	246.40	32	246.91	248.00	-8	35,583	-0.02%
2022/02/23	60	245.68	65	246.06	245.00	-5	34,753	-0.01%
2022/02/22	101	237.63	101	236.35	233.50	0	33,923	0.00%	大買/大賣/
2022/02/21	23	236.09	29	234.85	239.00	-6	33,503	-0.02%
2022/02/18	35	234.87	20	235.38	238.50	15	33,774	0.04%
2022/02/17	33	237.24	35.1	236.77	233.00	-2.1	33,898	-0.01%
2022/02/16	66.3	243.86	66	246.42	243.00	0.3	33,682	0.00%
2022/02/15	51	236.45	50	237.45	232.00	1	33,336	0.00%
2022/02/14	29	235.88	34.3	233.00	231.00	-5.3	33,092	-0.02%
2022/02/11	48.2	240.32	62	239.98	244.00	-13.8	33,159	-0.04%
2022/02/10	65	240.24	55	239.45	234.00	10	32,875	0.03%
2022/02/09	136.1	233.06	141	232.97	236.50	-4.9	32,706	-0.01%	大買/大賣/
2022/02/08	85	213.63	94	214.73	224.00	-9	32,424	-0.03%
2022/02/07	104	206.74	103	208.52	209.50	1	32,386	0.00%	大買/大賣/
2022/01/26	34	205.16	26	201.60	199.50	8	32,810	0.02%
2022/01/25	26	209.63	21	207.24	205.50	5	33,233	0.02%
2022/01/24	22.1	211.52	23	212.20	213.50	-0.9	33,695	0.00%
2022/01/21	12	215.29	16	215.63	216.00	-4	34,692	-0.01%
2022/01/20	24.1	217.47	21	216.62	219.00	3.1	35,430	0.01%
2022/01/19	18	211.08	24	213.50	215.00	-6	36,018	-0.02%
2022/01/18	33	215.80	27	211.96	209.00	6	36,701	0.02%
2022/01/17	38	210.76	38	211.42	214.50	0	37,392	0.00%
2022/01/14	29	202.86	34.1	209.00	213.00	-5.1	37,851	-0.01%
2022/01/13	36	196.36	34	198.49	200.50	2	38,128	0.01%
2022/01/12	25.5	202.18	27	201.15	200.50	-1.5	38,678	0.00%
2022/01/11	41	202.94	34	202.06	199.00	7	39,898	0.02%
2022/01/10	35	205.79	37	211.50	207.00	-2	40,656	0.00%
2022/01/07	29.1	209.95	21	208.79	199.00	8.1	41,496	0.02%
2022/01/06	20	212.03	45	211.10	211.00	-25	41,693	-0.06%
2022/01/05	49	220.43	41	220.12	218.50	8	42,783	0.02%
2022/01/04	33	225.33	19	226.00	221.00	14	44,346	0.03%
2022/01/03	25	230.64	22	229.02	226.00	3	44,732	0.01%
2021/12/30	37	236.97	36	235.83	239.00	1	44,982	0.00%
2021/12/29	23	238.59	10.2	238.79	238.00	12.8	44,942	0.03%
2021/12/28	35.1	241.38	37	239.89	245.50	-1.9	45,334	0.00%
2021/12/27	54	244.11	60	241.07	238.50	-6	45,452	-0.01%
2021/12/24	28	247.18	27.3	247.62	249.00	0.7	45,182	0.00%
2021/12/23	49.1	246.56	50.1	246.85	243.00	-1.1	45,107	0.00%
2021/12/22	64.1	243.31	69	242.54	243.00	-5	44,945	-0.01%
2021/12/21	47	227.01	55.1	227.83	238.50	-8.1	44,416	-0.02%
2021/12/20	43	225.21	34	225.09	217.00	9	43,896	0.02%
2021/12/17	119.2	223.25	222	222.71	225.50	-102.8	43,928	-0.23%	大買/大賣/鉅額交易
2021/12/16	136	214.74	40	212.65	217.50	96	42,868	0.22%	大買/
2021/12/15	17	184.24	30.4	191.68	198.00	-13.4	42,239	-0.03%
2021/12/14	20.1	189.81	15	181.90	180.00	5.1	42,330	0.01%
2021/12/13	10	192.40	21.2	193.49	194.00	-11.2	43,128	-0.03%
2021/12/10	21	189.67	39	187.49	187.50	-18	43,465	-0.04%
2021/12/09	29.1	191.24	37	191.91	188.50	-7.9	44,281	-0.02%
2021/12/08	23.1	184.48	15.4	189.97	194.50	7.7	44,790	0.02%
2021/12/07	3.1	176.04	1	176.00	177.00	2.1	44,992	0.00%
2021/12/06	19.1	180.52	13	179.73	178.50	6.1	45,320	0.01%
2021/12/03	24	190.52	23.3	190.32	190.00	0.8	45,555	0.00%
2021/12/02	7	185.29	8	185.63	184.50	-1	45,714	0.00%
2021/12/01	12	182.17	17	183.88	187.00	-5	45,984	-0.01%
2021/11/30	18	187.28	10.1	188.45	186.00	7.9	46,512	0.02%
2021/11/29	45	180.27	38	174.91	183.00	7	47,677	0.01%
2021/11/26	134	179.50	132	176.84	182.00	2	48,042	0.00%	大買/大賣/
2021/11/25	7	181.00	7.1	179.54	176.50	-0.1	47,917	0.00%
2021/11/24	20.1	179.82	18.3	180.36	179.00	1.8	47,883	0.00%
2021/11/23	24.3	182.92	18	183.86	184.50	6.3	48,613	0.01%
2021/11/22	4.1	188.50	5	189.90	190.00	-0.9	48,686	0.00%
2021/11/19	39.2	189.74	49	195.03	190.50	-9.8	48,565	-0.02%
2021/11/18	49.2	197.91	41	200.00	196.00	8.2	48,409	0.02%
2021/11/17	25.3	202.11	37.1	202.31	206.00	-11.8	48,307	-0.02%
2021/11/16	35.2	199.99	25	198.86	193.50	10.2	47,897	0.02%
2021/11/15	15	195.60	13	195.77	198.50	2	47,378	0.00%
2021/11/12	44	198.57	37.2	193.46	189.00	6.9	47,110	0.01%
2021/11/11	58.2	189.84	55.1	190.04	191.00	3.1	46,520	0.01%
2021/11/10	50.1	188.31	56.4	181.86	194.00	-6.4	46,153	-0.01%
2021/11/09	47.1	184.37	43	183.59	181.00	4.1	45,662	0.01%
2021/11/08	33.4	187.01	35	181.90	181.00	-1.6	45,141	0.00%
2021/11/05	65.1	187.27	62.1	189.18	197.00	3	44,724	0.01%
2021/11/04	71.1	195.21	72.7	192.08	190.50	-1.6	44,059	0.00%
2021/11/03	71.2	195.71	69.1	195.73	193.50	2.1	43,471	0.00%
2021/11/02	39.1	209.75	39	205.82	205.50	0.1	43,072	0.00%
2021/11/01	57.1	211.23	63	210.98	210.00	-5.9	42,405	-0.01%
2021/10/29	78.1	205.26	66.3	203.99	201.00	11.8	41,622	0.03%
2021/10/28	68	191.79	98.1	192.28	196.50	-30	40,311	-0.07%
2021/10/27	107	171.01	109.7	172.74	179.00	-2.7	39,421	-0.01%	大買/大賣/
2021/10/26	126.5	173.23	139.3	171.62	163.00	-12.7	38,611	-0.03%	大買/大賣/
2021/10/25	73.4	170.12	51	173.30	176.00	22.4	37,727	0.06%
2021/10/22	85	158.18	97	160.98	166.50	-12	36,525	-0.03%
2021/10/21	37	154.08	32	153.83	151.50	5	35,522	0.01%
2021/10/20	157	151.01	159	151.11	153.50	-2	34,614	-0.01%	大買/大賣/
2021/10/19	192	148.60	198.1	150.15	147.50	-6.1	33,683	-0.02%	大買/大賣/
2021/10/18	102	139.46	124	140.36	141.00	-22	32,110	-0.07%	大買/大賣/
2021/10/15	153.2	137.10	136	135.96	143.00	17.2	31,001	0.06%	大買/大賣/
2021/10/14	96	131.49	97.3	130.93	130.00	-1.3	29,551	0.00%
2021/10/13	102.1	135.53	197.4	135.18	131.50	-95.3	28,779	-0.33%	大買/大賣/
2021/10/12	290.2	132.33	494	132.48	133.00	-203.8	27,418	-0.74%	大買/大賣/鉅額交易
2021/10/08	356.3	128.81	61	128.38	130.00	295.3	25,623	1.15%	大買/鉅額交易
2021/10/07	21	115.05	37.8	116.86	118.50	-16.8	25,160	-0.07%
2021/10/06	7.2	110.53	16	110.09	108.00	-8.8	25,003	-0.04%
2021/10/05	38.4	108.86	23	109.37	112.00	15.4	25,354	0.06%
2021/10/04	11	110.86	13	110.92	109.00	-2	25,273	-0.01%
2021/10/01	40	110.14	35.3	109.03	107.50	4.7	25,585	0.02%
2021/09/30	40	114.86	30	115.07	115.00	10	25,583	0.04%
2021/09/29	34.2	114.29	21.1	115.44	115.00	13.1	25,693	0.05%
2021/09/28	39	118.22	49	118.44	120.50	-10	25,254	-0.04%
2021/09/27	8.3	118.04	20	116.70	114.50	-11.7	24,602	-0.05%
2021/09/24	72	118.82	80.3	118.91	118.00	-8.3	24,250	-0.03%
2021/09/23	69.3	114.63	90.1	111.69	115.50	-20.8	23,388	-0.09%
2021/09/22	30.2	108.94	24	109.17	106.00	6.2	23,034	0.03%
2021/09/17	71.1	113.53	80.1	111.71	114.00	-9.1	22,693	-0.04%
2021/09/16	62.1	114.65	60	115.38	112.50	2.1	22,132	0.01%
2021/09/15	17	111.91	17	112.18	111.50	0	21,085	0.00%
2021/09/14	35	112.34	58	112.41	115.00	-23	20,608	-0.11%
2021/09/13	70	111.60	70	109.44	109.00	0	19,661	0.00%
2021/09/10	96	105.67	126.9	105.49	110.50	-30.9	18,802	-0.16%	大賣/
2021/09/09	127.4	99.19	78.2	99.74	100.50	49.2	18,216	0.27%	大買/
2021/09/08	82	97.95	87	94.61	93.40	-5	17,894	-0.03%
2021/09/07	51.1	99.70	84	101.24	98.30	-32.9	17,543	-0.19%
2021/09/06	33	112.56	12	112.29	109.00	21	17,535	0.12%
2021/09/03	20	111.25	26	110.65	110.00	-6	17,809	-0.03%
2021/09/02	86	111.47	315	109.59	109.00	-229	17,265	-1.33%	大賣/鉅額交易
2021/09/01	229	108.07	64	105.82	109.00	165	15,914	1.04%	大買/鉅額交易
2021/08/31	53.2	99.82	33	98.79	99.20	20.2	15,298	0.13%
2021/08/30	47.1	103.58	24	102.54	103.00	23.1	15,046	0.15%
2021/08/27	52.6	107.17	55	106.10	103.50	-2.4	15,000	-0.02%
2021/08/26	35	98.50	37.1	98.99	104.00	-2.1	14,197	-0.01%
2021/08/25	26	96.00	37	95.06	94.80	-11	14,015	-0.08%
2021/08/24	71	96.16	68.1	96.85	94.30	2.9	14,283	0.02%
2021/08/23	58.1	94.45	22	95.20	94.40	36.1	14,264	0.25%
2021/08/20	25	90.84	21.1	90.12	90.90	3.9	14,185	0.03%
2021/08/19	1	88.50	15	88.53	86.20	-14	14,118	-0.10%
2021/08/18	57	87.44	32.7	86.70	89.80	24.3	14,353	0.17%
2021/08/17	10	88.14	27	86.33	86.70	-17	14,560	-0.12%
2021/08/16	5	90.82	8	90.48	92.40	-3	14,540	-0.02%
2021/08/13	63	92.41	47	94.24	92.10	16	14,543	0.11%
2021/08/12	44	96.07	27	96.39	95.40	17	14,571	0.12%
2021/08/11	11	96.29	4.1	97.78	97.10	7	14,663	0.05%
2021/08/10	35	97.71	16	98.63	97.30	19	14,664	0.13%
2021/08/09	27	98.70	24.1	99.99	98.80	2.9	14,657	0.02%
2021/08/06	80.1	98.82	124.1	99.36	99.30	-44	14,668	-0.30%	大賣/
2021/08/05	51	105.79	18	107.53	106.00	33	14,479	0.23%
2021/08/04	51.3	109.19	36.1	114.14	108.50	15.2	14,651	0.10%
2021/08/03	36	114.33	37	110.77	114.50	-1	14,710	-0.01%
2021/08/02	31	111.87	24.1	113.49	112.00	6.9	14,752	0.05%
2021/07/30	52	112.19	59.3	110.81	112.50	-7.3	14,891	-0.05%
2021/07/29	37.1	107.61	59.1	106.56	108.00	-22	14,903	-0.15%
2021/07/28	16	105.72	1	107.50	105.00	15	15,093	0.10%
2021/07/27	12	116.83	16	119.63	116.50	-4	15,783	-0.03%
2021/07/26	4.2	117.46	11.1	117.52	121.50	-6.9	16,255	-0.04%
2021/07/23	10.1	112.55	59	114.16	112.50	-48.9	17,371	-0.28%
2021/07/22	66.4	119.62	10.3	116.48	118.50	56.1	18,178	0.31%
2021/07/21	2.1	110.44	2.1	107.58	110.00	-0.1	18,336	0.00%
2021/07/20	4.5	113.30	10	112.80	111.50	-5.5	18,661	-0.03%
2021/07/19	4	112.72	8.1	114.65	118.00	-4	18,678	-0.02%
2021/07/16	9.1	108.45	0.7	110.29	109.00	8.4	18,767	0.04%
2021/07/15	45	110.14	10	107.20	109.00	35	18,898	0.19%
2021/07/14	4	113.00	47	112.63	114.00	-43	18,999	-0.23%
2021/07/13	34.5	112.31	15	114.73	111.00	19.5	18,915	0.10%
2021/07/12	28.7	111.53	106.3	109.78	110.50	-77.6	18,689	-0.42%	大賣/
2021/07/09	134	105.22	63.3	104.46	106.50	70.8	18,206	0.39%	大買/
2021/07/08	116.1	96.61	125	93.76	97.10	-8.9	18,020	-0.05%	大買/大賣/
2021/07/07	103	91.74	48	90.86	91.80	55	17,495	0.31%	大買/
2021/07/06	47	83.04	148.1	84.73	83.50	-101.1	17,327	-0.58%	大賣/鉅額交易
2021/07/05	118	85.14	41.1	81.10	85.40	76.9	17,067	0.45%	大買/
2021/07/02	34.1	77.43	27	74.36	77.70	7.1	16,992	0.04%
2021/07/01	29	74.46	35	75.36	74.00	-6	17,167	-0.03%
2021/06/30	31	75.41	32	76.33	76.10	-1	17,153	-0.01%
2021/06/29	10.2	77.35	6	76.67	75.50	4.2	17,130	0.02%
2021/06/28	20	76.30	23	75.95	76.30	-3	16,934	-0.02%
2021/06/25	33	75.95	46	76.57	75.60	-13	16,899	-0.08%
2021/06/24	39	76.69	31	76.80	76.70	8	16,852	0.05%
2021/06/23	33	76.97	30	76.45	76.70	3	16,816	0.02%
2021/06/22	31	74.85	39.6	75.79	74.80	-8.6	16,677	-0.05%
2021/06/21	56	75.19	54	75.44	75.20	2	16,606	0.01%
2021/06/18	86.6	77.16	73	78.00	76.30	13.6	16,489	0.08%
2021/06/17	55	77.51	62	76.28	77.60	-7	16,286	-0.04%
2021/06/16	44.2	75.51	42	76.75	75.10	2.2	16,105	0.01%
2021/06/15	76.1	77.73	270	78.51	78.10	-193.9	15,932	-1.22%	大賣/鉅額交易
2021/06/11	504	77.98	340	77.62	78.10	164	15,368	1.07%	大買/大賣/鉅額交易
2021/06/10	40	71.04	53	70.81	71.00	-13	14,589	-0.09%
2021/06/09	50	70.27	42	71.54	69.80	8	14,417	0.06%
2021/06/08	25	71.36	22.6	70.82	71.40	2.4	14,302	0.02%
2021/06/07	25	71.24	30	69.49	71.10	-5	14,221	-0.04%
2021/06/04	41	69.11	43	70.78	69.10	-2	14,091	-0.01%
2021/06/03	24	70.89	22	70.22	70.80	2	13,914	0.01%
2021/06/02	22	68.91	24	69.36	69.00	-2	13,719	-0.01%
2021/06/01	15	69.59	37	69.40	69.40	-22	13,598	-0.16%
2021/05/31	44	68.38	46	67.80	68.40	-2	13,283	-0.02%
2021/05/28	52	67.24	55	67.59	67.50	-3	13,129	-0.02%
2021/05/27	40	66.09	39	66.07	65.60	1	13,009	0.01%
2021/05/26	40	66.56	223	68.42	66.30	-183	12,918	-1.42%	大賣/鉅額交易
2021/05/25	206	67.46	15	65.30	67.50	191	12,631	1.51%	大買/鉅額交易
2021/05/24	2	60.35	4	60.75	61.40	-2	12,312	-0.02%
2021/05/21	1	61.00	2	60.40	59.80	-1	12,295	-0.01%
2021/05/20	7	60.19	9.3	60.09	58.80	-2.3	12,298	-0.02%
2021/05/19	6	58.07	0	0.00	58.20	6	12,244	0.05%
2021/05/18	7.3	58.04	2	58.50	58.50	5.3	12,109	0.04%
2021/05/17	4	53.75	12	54.58	53.20	-8	12,039	-0.07%
2021/05/14	37	57.88	34	61.17	57.60	3	11,963	0.03%
2021/05/13	24	60.57	22	59.61	59.50	2	11,838	0.02%
2021/05/12	38	58.70	53	62.96	59.40	-15	11,728	-0.13%
2021/05/11	33	63.07	25	64.52	63.30	8	11,444	0.07%
2021/05/10	13	67.25	37	66.39	66.90	-24	11,262	-0.21%
2021/05/07	47	68.50	55	68.99	68.00	-8	11,214	-0.07%
2021/05/06	33	67.17	35	67.15	67.00	-2	11,047	-0.02%
2021/05/05	58	68.85	42	70.42	66.50	16	10,896	0.15%
2021/05/04	59	70.14	91	69.21	73.80	-32	10,606	-0.30%
2021/05/03	34	71.07	119.1	72.50	69.80	-85.1	10,416	-0.82%	大賣/
2021/04/29	244.3	74.20	182.3	73.65	74.50	62	10,415	0.60%	大買/大賣/
2021/04/28	17.3	65.99	57	66.77	67.80	-39.7	9,319	-0.43%
2021/04/27	9	60.93	79	61.90	61.70	-70	8,510	-0.82%
2021/04/26	65	61.72	42.1	60.46	62.60	23	8,303	0.28%
2021/04/23	6	58.73	11	58.63	58.80	-5	7,967	-0.06%
2021/04/22	28	57.75	17.2	57.98	56.50	10.8	8,021	0.13%
2021/04/21	21.1	59.54	0	0.00	58.70	21.1	7,949	0.27%
2021/04/20	16	59.37	19.1	59.63	61.00	-3.1	7,961	-0.04%
2021/04/19	9	59.73	10	60.31	59.00	-1	7,977	-0.01%
2021/04/16	7.2	58.78	7	59.44	59.50	0.2	7,882	0.00%
2021/04/15	3	56.93	21	57.93	59.30	-18	7,719	-0.23%
2021/04/14	30	56.49	6	58.62	56.40	24	7,561	0.32%
2021/04/13	6.1	57.21	11	58.95	57.90	-4.9	7,244	-0.07%
2021/04/12	25	57.64	10	58.93	56.90	15	6,962	0.22%
2021/04/09	23	57.92	51	57.97	57.50	-28	6,837	-0.41%
2021/04/08	31	56.42	59	57.12	57.20	-28	6,536	-0.43%
2021/04/07	68	56.67	36	54.93	57.40	32	6,373	0.50%
2021/04/06	29	53.46	18	53.71	53.40	11	6,225	0.18%
2021/04/01	1	52.80	22	52.73	53.00	-21	6,271	-0.33%
2021/03/31	14	52.51	12	53.22	52.10	2	6,248	0.03%
2021/03/30	12	51.93	0	0.00	52.40	12	6,224	0.19%
2021/03/29	9	52.21	10	52.14	51.90	-1	6,285	-0.02%
2021/03/26	2	51.80	4	52.30	52.10	-2	6,383	-0.03%
2021/03/25	0	0.00	9	50.50	50.40	-9	6,379	-0.14%
2021/03/24	1	50.80	2	50.80	50.70	-1	6,395	-0.02%
2021/03/23	2	51.20	4	51.30	51.10	-2	6,429	-0.03%
2021/03/22	1	51.40	0	0.00	51.40	1	6,455	0.02%
2021/03/19	26	51.13	1	50.70	51.00	25	6,639	0.38%
2021/03/18	2	52.10	2	52.70	51.90	0	6,650	0.00%
2021/03/17	3	51.87	2	52.50	51.90	1	6,711	0.01%
2021/03/16	5	51.90	5	52.50	51.90	0	6,770	0.00%
2021/03/15	2	51.40	2	51.60	51.60	0	6,891	0.00%
2021/03/12	1	51.00	0	0.00	51.00	1	7,027	0.01%
2021/03/11	2	50.80	0	0.00	51.00	2	7,576	0.03%
2021/03/09	3	48.98	0	0.00	49.50	3	8,093	0.04%
2021/03/08	2	50.50	0	0.00	49.95	2	8,096	0.02%
2021/03/05	5	49.95	0	0.00	49.95	5	8,098	0.06%
2021/03/04	7	50.94	4	51.30	50.90	3	8,126	0.04%
2021/03/03	6	51.47	0	0.00	51.90	6	8,098	0.07%
2021/03/02	8	52.48	2	53.20	52.10	6	8,061	0.07%
2021/02/26	18	53.17	17	53.14	53.00	1	8,057	0.01%
2021/02/25	6	53.50	1	54.50	53.40	5	8,060	0.06%
2021/02/24	2	54.70	0	0.00	53.90	2	8,146	0.02%
2021/02/23	0	0.00	2	56.05	55.40	-2	8,135	-0.02%
2021/02/22	1	55.50	2	55.95	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	11.2	54.78	55.90	-11.2	8,006	-0.14%
2021/02/18	0	0.00	11	53.91	54.00	-11	7,934	-0.14%
2021/02/17	14	52.61	14	53.52	53.20	0	7,932	0.00%
2021/02/05	6.1	52.03	1	53.00	51.80	5.1	7,883	0.06%
2021/02/04	10	52.76	7	53.29	52.20	3	7,859	0.04%
2021/02/03	9.1	53.12	17.2	53.88	53.30	-8.2	7,823	-0.10%
2021/02/02	5.1	52.47	10	53.37	52.90	-4.9	7,771	-0.06%
2021/02/01	1	51.40	0	0.00	51.40	1	7,737	0.01%
2021/01/29	35	53.91	22	52.57	52.20	13	7,685	0.17%
2021/01/28	4	53.83	14	53.75	53.40	-10	7,537	-0.13%
2021/01/27	3.1	52.47	1.1	52.26	52.50	2	7,391	0.03%
2021/01/26	16.1	52.30	3	51.20	51.10	13.1	7,215	0.18%
2021/01/25	38	56.20	227	57.24	54.10	-189	7,011	-2.70%	大賣/鉅額交易
2021/01/22	207	57.83	21	55.96	57.90	186	6,417	2.90%	大買/鉅額交易
2021/01/21	0	0.00	4	52.78	52.70	-4	5,889	-0.07%
2021/01/20	1	51.96	0	0.00	51.00	1	5,790	0.02%
2021/01/19	7	53.03	7	53.31	53.00	0	5,727	0.00%
2021/01/18	3	52.83	2	52.70	52.40	1	5,755	0.02%
2021/01/15	12	53.92	8	53.23	53.40	4	5,758	0.07%
2021/01/14	3	53.67	7	53.91	54.00	-4	5,626	-0.07%
2021/01/13	3	53.23	4.1	53.42	54.00	-1.1	5,539	-0.02%
2021/01/12	6.1	52.18	6	52.47	52.00	0.1	5,405	0.00%
2021/01/11	2	50.05	5.7	50.87	51.60	-3.7	5,245	-0.07%
2021/01/08	2.1	48.90	0	0.00	48.75	2.1	5,169	0.04%
2021/01/07	1.1	49.75	11	49.85	49.75	-9.9	5,113	-0.19%
2021/01/06	2.3	49.33	12	50.00	49.30	-9.7	5,073	-0.19%
2021/01/05	6.1	51.56	0	51.50	51.50	6.1	4,950	0.12%
2021/01/04	2	51.70	5	51.46	52.20	-3	4,891	-0.06%
2020/12/31	3.1	51.56	0	0.00	50.90	3.1	4,803	0.06%
2020/12/30	3	51.73	0	0.00	51.50	3	4,777	0.06%
2020/12/29	3	51.80	1.3	51.95	51.90	1.7	4,740	0.04%
2020/12/28	2	49.77	2	50.10	51.80	0	4,581	0.00%
2020/12/25	0.2	50.62	1	50.50	50.70	-0.8	4,467	-0.02%
2020/12/24	1	51.10	0.2	51.13	51.00	0.9	4,432	0.02%
2020/12/23	10	51.20	5	51.18	51.20	5	4,403	0.11%
2020/12/22	2.1	51.36	4.5	51.62	49.65	-2.4	4,331	-0.06%
2020/12/18	2	49.88	0	50.90	49.95	2	4,176	0.05%
2020/12/17	0.1	49.80	0	0.00	49.80	0.1	4,147	0.00%
2020/12/16	2	50.40	2.1	50.90	50.50	-0.1	4,107	0.00%
2020/12/15	6.3	51.42	3.1	52.11	50.40	3.2	4,083	0.08%
2020/12/14	4	50.53	0.2	50.71	50.50	3.8	3,880	0.10%
2020/12/11	2.3	49.99	2	51.70	49.50	0.3	3,852	0.01%
2020/12/10	2.1	50.94	1.1	51.96	50.70	1.1	3,835	0.03%
2020/12/09	11.4	51.81	11	51.89	51.70	0.4	3,743	0.01%
2020/12/08	14	53.21	13	53.14	52.70	1	3,599	0.03%
2020/12/07	15	55.15	55.1	55.02	55.40	-40.1	3,438	-1.17%
2020/12/04	42	53.05	14	52.77	53.40	28	2,870	0.97%
2020/12/03	1	48.60	16	49.20	48.55	-15	2,374	-0.63%
2020/12/02	0	0.00	1	48.75	48.50	-1	2,332	-0.04%
2020/12/01	4	47.95	0	0.00	48.00	4	2,300	0.17%
2020/11/30	1	47.80	1	47.90	47.95	0	2,292	0.00%
2020/11/26	0	46.30	0	0.00	46.60	0	2,249	0.00%
2020/11/25	2	46.03	13	46.73	46.05	-11	2,250	-0.49%
2020/11/24	0	0.00	8	47.05	47.00	-8	2,210	-0.36%
2020/11/23	1	46.90	12	47.53	47.65	-11	2,171	-0.51%
2020/11/20	3	46.00	23	45.85	46.05	-20	2,028	-0.99%
2020/11/19	13	46.30	12	45.43	45.35	1	1,985	0.05%
2020/11/18	0	0.00	2	45.65	45.50	-2	1,872	-0.11%
2020/11/16	5	45.09	3	44.93	45.15	2	1,890	0.11%
2020/11/13	1	44.20	5	44.26	44.35	-4	1,879	-0.21%
2020/11/12	1	44.15	0	0.00	43.80	1	1,883	0.05%
2020/11/11	0	0.00	2	43.75	43.70	-2	1,877	-0.11%
2020/11/10	1	43.70	1	43.80	43.85	0	1,890	0.00%
2020/11/09	2	43.48	2	43.55	43.60	0	1,877	0.00%
2020/11/06	2	42.53	0	0.00	42.50	2	1,872	0.11%
2020/11/03	0	42.50	1	41.25	41.25	-1	1,959	-0.05%
2020/11/02	1	41.00	1	40.80	40.80	0	2,007	0.00%
2020/10/30	1	41.75	1	41.70	41.65	0	2,050	0.00%
2020/10/28	1	42.80	4	43.18	42.80	-3	2,080	-0.14%
2020/10/27	3	43.25	1	43.30	43.40	2	2,133	0.09%
2020/10/26	4	43.75	0	0.00	43.35	4	2,166	0.18%
2020/10/23	1	44.00	0	0.00	44.10	1	2,143	0.05%
2020/10/20	1	44.10	1	43.30	43.05	0	2,688	0.00%
2020/10/19	2.1	43.72	10	42.40	44.15	-7.9	2,701	-0.29%
2020/10/16	3	43.10	3	42.58	42.25	0	2,745	0.00%
2020/10/15	5	43.26	0	0.00	43.10	5	2,879	0.17%
2020/10/14	0	0.00	3	43.27	43.35	-3	2,935	-0.10%
2020/10/13	1	43.30	0	0.00	43.25	1	2,988	0.03%
2020/10/12	0	0.00	3	44.57	43.75	-3	3,018	-0.10%
2020/10/08	3	44.50	0	0.00	44.20	3	3,078	0.10%
2020/09/29	1	43.50	0	0.00	43.35	1	3,702	0.03%
2020/09/25	2	42.60	1	43.25	42.00	1	4,182	0.02%
2020/09/24	0	0.00	5	43.23	43.00	-5	4,699	-0.11%
2020/09/23	0	0.00	1	45.00	44.65	-1	5,018	-0.02%
2020/09/21	6	45.43	0	0.00	44.90	6	5,464	0.11%
2020/09/18	1	45.65	1	45.60	45.65	0	5,792	0.00%
2020/09/17	1	45.45	5	45.39	45.40	-4	6,221	-0.06%
2020/09/16	2	45.60	0	0.00	45.05	2	6,332	0.03%
2020/09/15	2	45.08	0	0.00	45.40	2	6,368	0.03%
2020/09/11	10	42.90	0	0.00	42.90	10	6,519	0.15%
2020/09/08	1	43.70	1	43.85	43.85	0	6,580	0.00%
2020/09/04	21	43.84	0	0.00	43.95	21	6,670	0.31%
2020/08/31	1	43.45	0	0.00	43.40	1	6,698	0.01%
2020/08/28	0	0.00	1	44.00	43.95	-1	6,715	-0.01%
2020/08/27	0	0.00	7	44.40	44.20	-7	6,759	-0.10%
2020/08/26	0	0.00	1	44.40	44.50	-1	6,789	-0.01%
2020/08/25	0	0.00	4	44.38	44.40	-4	6,849	-0.06%
2020/08/21	1	43.65	0	0.00	43.50	1	6,903	0.01%
2020/08/20	10	42.24	8	41.95	42.40	2	6,915	0.03%
2020/08/19	5	45.82	4	45.40	45.20	1	6,871	0.01%
2020/08/17	2	47.08	0	0.00	47.00	2	6,914	0.03%
2020/08/13	0	0.00	2	46.70	46.25	-2	6,979	-0.03%
2020/08/12	4	46.65	1	46.45	46.60	3	6,993	0.04%
2020/08/11	0	0.00	1	48.00	47.30	-1	6,969	-0.01%
2020/08/10	12	48.40	1	47.30	47.25	11	6,966	0.16%
2020/08/07	1	48.30	4	48.38	48.45	-3	6,937	-0.04%
2020/08/06	8	47.91	0.6	48.00	47.70	7.4	6,923	0.11%
2020/08/05	7	48.57	5	48.56	48.60	2	6,887	0.03%
2020/08/04	3	47.75	2	47.58	47.80	1	6,835	0.01%
2020/08/03	3	47.00	0	0.00	47.10	3	6,806	0.04%
2020/07/31	3	46.82	0	0.00	47.05	3	6,820	0.04%
2020/07/30	1	47.50	0	0.00	47.80	1	6,752	0.01%
2020/07/29	5	46.86	1	46.45	46.95	4	6,725	0.06%
2020/07/28	8	47.28	8	47.28	46.20	0	6,658	0.00%
2020/07/27	7	50.55	8	49.84	49.15	-1	6,524	-0.02%
2020/07/24	55	54.33	38	52.47	52.10	17	6,354	0.27%
2020/07/23	21	52.62	11	52.88	52.90	10	6,085	0.16%
2020/07/22	2	52.10	2	52.45	52.50	0	6,034	0.00%
2020/07/21	1	52.20	15	51.96	53.00	-14	6,100	-0.23%
2020/07/20	2	48.88	18	49.91	50.80	-16	6,105	-0.26%
2020/07/17	11	50.16	0	0.00	48.95	11	6,066	0.18%
2020/07/16	0	0.00	1	51.00	50.10	-1	6,051	-0.02%
2020/07/15	1	52.00	0	0.00	50.10	1	6,025	0.02%
2020/07/14	2	51.15	1	51.00	51.00	1	6,004	0.02%
2020/07/13	1	51.40	1	51.40	51.60	0	5,971	0.00%
2020/07/10	2	50.75	4	50.50	50.80	-2	5,933	-0.03%
2020/07/09	4	52.95	0	0.00	52.60	4	5,837	0.07%
2020/07/08	5	53.10	13	53.35	54.00	-8	5,663	-0.14%
2020/07/07	17	52.14	6	52.20	51.50	11	5,429	0.20%
2020/07/06	3	54.20	8	54.34	54.00	-5	5,261	-0.10%
2020/07/03	26	53.96	35	54.33	52.80	-9	5,033	-0.18%
2020/07/02	13	48.50	54	50.80	51.30	-41	4,544	-0.90%
2020/07/01	1	47.65	1	47.45	47.75	0	4,233	0.00%
2020/06/30	4	47.58	3	47.67	46.40	1	4,065	0.02%
2020/06/29	21	45.83	4	46.96	46.50	17	3,795	0.45%
2020/06/24	7	45.47	5	44.99	44.80	2	3,484	0.06%
2020/06/23	0	0.00	2	43.30	43.35	-2	3,083	-0.06%
2020/06/22	3	42.45	4	42.48	42.70	-1	2,987	-0.03%
2020/06/18	3	41.53	1.4	41.67	41.80	1.6	2,809	0.06%
2020/06/16	2	41.78	2	41.95	41.90	0	2,819	0.00%
2020/06/15	3	41.77	1	41.80	41.45	2	2,862	0.07%
2020/06/09	2	43.95	0	0.00	44.35	2	2,993	0.07%
2020/06/05	2	44.80	0	0.00	44.90	2	2,992	0.07%
2020/06/04	0	0.00	10	44.80	45.00	-10	3,007	-0.33%
2020/06/03	2	45.00	1	45.25	45.05	1	3,010	0.03%
2020/06/02	7	44.94	6	44.40	44.40	1	2,974	0.03%
2020/06/01	11	45.15	2	44.70	45.10	9	2,948	0.31%
2020/05/29	1	43.60	0	0.00	43.60	1	2,905	0.03%
2020/05/28	0	0.00	1	43.75	43.35	-1	2,887	-0.03%
2020/05/27	1	43.80	1	44.35	43.85	0	2,902	0.00%
2020/05/25	1	43.50	11	43.51	43.70	-10	2,915	-0.34%
2020/05/22	34	44.41	59	44.43	43.60	-25	2,934	-0.85%
2020/05/21	31	43.99	2	44.23	43.95	29	2,875	1.01%
2020/05/20	5	42.73	0	0.00	42.30	5	2,828	0.18%
2020/05/19	1	41.70	4	42.21	41.95	-3	2,832	-0.11%
2020/05/13	0	0.00	2	42.20	43.70	-2	2,869	-0.07%
2020/05/11	0	0.00	1	43.55	43.35	-1	2,927	-0.03%
2020/05/07	3	43.80	13	43.42	43.55	-10	2,940	-0.34%
2020/05/05	10	42.60	0	0.00	42.80	10	2,964	0.34%
2020/04/30	5	43.48	0	0.00	43.35	5	3,014	0.17%
2020/04/29	0	0.00	11	42.91	43.20	-11	3,039	-0.36%
2020/04/28	1	43.35	3	43.05	42.95	-2	3,127	-0.06%
2020/04/27	2	42.98	0	0.00	42.80	2	3,171	0.06%
2020/04/24	18	43.03	11	42.57	42.55	7	3,160	0.22%
2020/04/23	12	45.28	3	44.67	45.30	9	3,036	0.30%
2020/04/22	1	42.25	0	0.00	42.65	1	2,927	0.03%
2020/04/21	0	0.00	1	43.55	41.80	-1	2,950	-0.03%
2020/04/17	1	43.05	1	42.35	42.05	0	3,103	0.00%
2020/04/16	4	42.00	15	41.46	41.60	-11	3,147	-0.35%
2020/04/14	15	40.96	1	40.95	41.00	14	3,368	0.42%
2020/04/13	0.4	39.80	1	40.45	39.80	-0.6	3,432	-0.02%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	0	0.00	2	41.55	40.35	-2	3,753	-0.05%
2020/04/08	3	39.70	7	39.74	41.20	-4	3,905	-0.10%
2020/03/26	1	36.40	0	0.00	36.50	1	3,829	0.03%
2020/03/25	1	37.00	0	0.00	36.40	1	3,837	0.03%
2020/03/24	0	0.00	1	34.35	34.10	-1	3,804	-0.03%
2020/03/20	0	0.00	3	31.28	32.05	-3	3,796	-0.08%
2020/03/19	2	29.85	0	0.00	29.15	2	3,801	0.05%
2020/03/18	0	0.00	1	34.00	32.35	-1	3,768	-0.03%
2020/03/17	20	32.90	22	32.38	32.95	-2	3,806	-0.05%
2020/03/16	0	0.00	13	34.85	32.70	-13	3,763	-0.35%
2020/03/13	10	34.55	1	34.55	34.55	9	3,676	0.24%
2020/03/12	0	0.00	1	39.10	38.35	-1	3,623	-0.03%
2020/03/10	0	0.00	2	42.70	43.80	-2	3,586	-0.06%
2020/03/09	3	43.72	9	43.79	42.80	-6	3,570	-0.17%
2020/03/06	1	45.20	1	45.35	45.05	0	3,566	0.00%
2020/03/02	0	0.00	2	42.50	45.00	-2	3,613	-0.06%
2020/02/27	9	44.76	0	0.00	44.05	9	3,588	0.25%
2020/02/25	1	45.55	0	0.00	46.10	1	3,569	0.03%
2020/02/24	10	46.59	0	0.00	46.80	10	3,538	0.28%
2020/02/21	10	47.59	0	0.00	47.65	10	3,525	0.28%
2020/02/20	2	48.23	0	0.00	48.15	2	3,499	0.06%
2020/02/19	21	48.56	1	48.75	48.60	20	3,494	0.57%
2020/02/18	2	48.33	0	0.00	48.90	2	3,514	0.06%
2020/02/17	2	48.68	2	48.45	48.45	0	3,503	0.00%
2020/02/14	2	49.43	0	0.00	49.50	2	3,488	0.06%
2020/02/13	3	49.85	1	50.80	50.00	2	3,453	0.06%
2020/02/11	1	47.85	0	0.00	48.05	1	3,445	0.03%
2020/02/05	1	47.50	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.90	1	47.55	48.00	0	3,428	0.00%
2020/02/03	0	47.05	4	45.50	46.60	-4	3,452	-0.12%
2020/01/31	4	50.91	0	0.00	49.45	4	3,488	0.11%
2020/01/30	7	52.77	0	0.00	52.10	7	3,523	0.20%
2020/01/20	3	58.50	0	0.00	57.80	3	3,613	0.08%
2020/01/17	2	59.20	4	58.78	58.80	-2	3,640	-0.05%
2020/01/16	1	59.10	1	59.50	59.10	0	3,717	0.00%
2020/01/15	3	59.07	4	59.40	58.90	-1	3,685	-0.03%
2020/01/14	4	59.88	3	60.43	59.40	1	3,670	0.03%
2020/01/13	1	58.60	1	59.50	59.50	0	3,550	0.00%
2020/01/10	4	58.50	1	58.60	58.60	3	3,536	0.08%
2020/01/09	13	58.29	15	58.21	58.30	-2	3,463	-0.06%
2020/01/08	0	0.00	1	56.10	55.70	-1	3,326	-0.03%
2020/01/07	0	0.00	12	56.56	56.10	-12	3,239	-0.37%
2020/01/06	2	57.40	2	58.40	56.60	0	3,189	0.00%
2020/01/03	25	59.22	50	60.20	59.00	-25	3,236	-0.77%
2020/01/02	18	58.07	17	58.90	59.20	1	3,036	0.03%
2019/12/31	3	56.30	1	56.90	56.30	2	2,891	0.07%
2019/12/30	11	56.65	0	0.00	56.60	11	3,005	0.37%
2019/12/27	9	56.79	5	56.88	56.50	4	3,048	0.13%
2019/12/26	1	57.20	0	0.00	56.70	1	3,070	0.03%
2019/12/25	1	56.10	0	0.00	56.50	1	3,056	0.03%
2019/12/23	1	55.50	0	0.00	55.40	1	3,116	0.03%
2019/12/20	2	56.50	0	0.00	56.50	2	3,169	0.06%
2019/12/19	0	0.00	1	55.80	56.70	-1	3,245	-0.03%
2019/12/16	8	56.29	8	56.50	56.20	0	4,080	0.00%
2019/12/13	1	55.10	6	55.25	55.10	-5	4,112	-0.12%
2019/12/12	8	56.34	2	56.15	55.80	6	4,110	0.15%
2019/12/11	5	55.20	2	54.75	55.00	3	4,047	0.07%
2019/12/09	1	54.50	0	0.00	54.30	1	4,101	0.02%
2019/12/04	21	52.64	1	52.70	52.70	20	4,295	0.47%
2019/12/02	1	54.50	21	53.64	53.60	-20	4,322	-0.46%
2019/11/29	3	56.10	1	55.90	55.50	2	4,310	0.05%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/25	0	0.00	7	55.81	55.70	-7	4,482	-0.16%
2019/11/22	2	55.00	0	0.00	55.00	2	4,476	0.04%
2019/11/20	0	0.00	1	55.30	55.50	-1	4,564	-0.02%
2019/11/15	9	55.31	5	55.10	55.10	4	4,998	0.08%
2019/11/14	1	54.20	1	54.40	54.20	0	5,063	0.00%
2019/11/13	2	55.45	1	55.50	55.40	1	5,266	0.02%
2019/11/12	2	54.70	0	0.00	54.90	2	5,298	0.04%
2019/11/08	14	55.79	3	55.63	55.90	11	5,378	0.20%
2019/11/07	0	0.00	7	57.39	57.40	-7	5,381	-0.13%
2019/11/05	16	58.82	16	58.83	58.70	0	5,471	0.00%
2019/11/04	13	57.78	10	58.20	58.00	3	5,545	0.05%
2019/11/01	2	57.50	2	57.90	57.40	0	5,587	0.00%
2019/10/31	1	58.50	1	58.70	58.00	0	5,631	0.00%
2019/10/30	7	60.66	9	59.93	59.50	-2	5,631	-0.04%
2019/10/29	14	59.67	15	59.29	60.00	-1	5,586	-0.02%
2019/10/28	12	60.38	12	60.16	60.60	0	5,596	0.00%
2019/10/25	9	58.42	1	59.40	58.50	8	5,523	0.14%
2019/10/24	12	58.55	6	58.75	59.00	6	5,619	0.11%
2019/10/21	0	0.00	1	56.60	56.70	-1	6,112	-0.02%
2019/10/18	1	56.90	0	0.00	55.60	1	6,120	0.02%
2019/10/17	4	55.93	0	0.00	56.20	4	6,114	0.07%
2019/10/16	1	55.40	0	0.00	55.20	1	6,171	0.02%
2019/10/14	0	0.00	3	56.10	55.80	-3	6,180	-0.05%
2019/10/09	7	55.90	3	55.83	55.20	4	6,182	0.06%
2019/10/08	3	58.80	0	0.00	58.10	3	6,080	0.05%
2019/10/07	11	58.80	10	58.90	58.70	1	6,174	0.02%
2019/10/04	6	58.70	5	58.52	58.20	1	6,210	0.02%
2019/10/03	1	57.80	0	0.00	57.50	1	6,118	0.02%
2019/10/01	16	58.54	17	58.20	58.30	-1	6,158	-0.02%
2019/09/27	1	57.70	2	57.65	57.80	-1	6,240	-0.02%
2019/09/25	1	59.60	0	0.00	59.60	1	6,379	0.02%
2019/09/24	13	60.93	1	59.80	59.20	12	6,395	0.19%
2019/09/23	10	61.67	5	61.40	61.30	5	6,301	0.08%
2019/09/20	31	63.29	109	62.92	60.80	-78	6,224	-1.25%	大賣/
2019/09/19	102	61.57	25	60.26	61.60	77	5,795	1.33%	大買/
2019/09/18	3	57.57	0	0.00	57.50	3	5,619	0.05%
2019/09/16	1	57.30	2	57.35	57.60	-1	5,640	-0.02%
2019/09/12	6	58.30	1	58.20	58.20	5	5,644	0.09%
2019/09/11	0	0.00	8	58.70	58.70	-8	5,630	-0.14%
2019/09/10	0	0.00	1	58.40	58.00	-1	5,584	-0.02%
2019/09/09	5	57.90	3	59.13	58.00	2	5,544	0.04%
2019/09/06	0	0.00	13	58.78	59.00	-13	5,454	-0.24%
2019/09/05	18	57.82	55	57.42	58.00	-37	5,382	-0.69%
2019/09/04	1	57.10	35	57.20	57.10	-34	5,354	-0.63%
2019/09/03	4	56.95	0	0.00	56.50	4	5,439	0.07%
2019/09/02	1	57.20	2	57.40	57.40	-1	5,441	-0.02%
2019/08/30	10	57.87	24	58.06	56.80	-14	5,419	-0.26%
2019/08/29	5	56.80	85	57.01	57.00	-80	5,340	-1.50%
2019/08/28	3	55.43	2	55.80	55.50	1	5,235	0.02%
2019/08/27	1	54.80	0	0.00	54.30	1	5,189	0.02%
2019/08/26	51	53.80	3	54.70	53.90	48	5,174	0.93%
2019/08/23	1	56.90	5	56.60	56.90	-4	5,128	-0.08%
2019/08/22	30	56.22	4	56.25	56.40	26	5,109	0.51%
2019/08/21	95	57.23	3	57.83	57.20	92	5,041	1.82%
2019/08/20	58	58.69	40.6	58.96	58.10	17.4	4,947	0.35%
2019/08/19	2	54.95	4	55.95	56.10	-2	4,697	-0.04%
2019/08/16	33	55.12	29	55.84	54.10	4	4,616	0.09%
2019/08/15	2	52.80	1	53.10	52.80	1	4,413	0.02%
2019/08/14	3	53.37	1	52.40	52.40	2	4,405	0.05%
2019/08/13	2	53.60	1.6	54.03	53.50	0.4	4,355	0.01%
2019/08/12	2	56.00	1	56.90	55.30	1	4,337	0.02%
2019/08/08	6	55.12	5	55.22	55.70	1	4,286	0.02%
2019/08/07	5	55.04	25	54.49	54.00	-20	4,232	-0.47%
2019/08/06	19	54.38	4	54.88	55.00	15	4,193	0.36%
2019/08/05	3	58.00	2	58.75	56.60	1	4,101	0.02%
2019/08/02	18	59.14	0	0.00	59.00	18	4,055	0.44%
2019/08/01	2	62.15	8	62.39	61.30	-6	4,025	-0.15%
2019/07/31	2	60.90	2	61.80	62.90	0	3,997	0.00%
2019/07/30	17	62.68	7	60.30	60.40	10	3,974	0.25%
2019/07/29	4	62.85	0	0.00	63.40	4	3,861	0.10%
2019/07/26	20	62.73	16	62.76	63.50	4	3,813	0.10%
2019/07/25	25	62.46	18	62.34	61.50	7	3,734	0.19%
2019/07/24	4	58.43	15	60.02	60.70	-11	3,387	-0.32%
2019/07/23	13	55.73	3	55.27	55.20	10	3,258	0.31%
2019/07/22	1	55.40	3	55.73	56.10	-2	3,287	-0.06%
2019/07/19	1	54.00	0	0.00	54.00	1	3,404	0.03%
2019/07/18	9	55.31	9	53.98	53.20	0	3,432	0.00%
2019/07/17	0	0.00	1	56.00	56.00	-1	3,407	-0.03%
2019/07/16	2	55.10	8	55.20	55.40	-6	3,466	-0.17%
2019/07/15	7	56.76	0	0.00	55.90	7	3,586	0.20%
2019/07/12	8	56.39	2	56.35	56.40	6	3,660	0.16%
2019/07/11	5	56.56	54	57.52	56.80	-49	3,642	-1.35%
2019/07/10	3	54.00	5	55.22	55.30	-2	3,519	-0.06%
2019/07/09	51	53.97	1	53.50	54.00	50	3,451	1.45%
2019/07/08	3	52.57	1	52.70	52.20	2	3,411	0.06%
2019/07/05	1	54.00	10	54.40	54.50	-9	3,418	-0.26%
2019/07/04	14	53.96	35	53.25	53.70	-21	3,400	-0.62%
2019/07/03	36	53.12	12	52.57	51.10	24	3,368	0.71%
2019/07/02	3	51.03	5	51.40	52.00	-2	3,268	-0.06%
2019/07/01	9	50.46	5.6	50.09	50.70	3.4	3,203	0.11%
2019/06/28	0	0.00	1	48.20	48.30	-1	3,202	-0.03%
2019/06/27	3	48.58	5	48.70	48.60	-2	3,217	-0.06%
2019/06/26	13	48.71	11	48.32	48.45	2	3,205	0.06%
2019/06/25	3	50.07	9	50.29	48.35	-6	3,182	-0.19%
2019/06/24	3	49.85	1	49.55	49.75	2	3,017	0.07%
2019/06/21	1	48.60	3	48.42	47.35	-2	2,962	-0.07%
2019/06/20	3	48.30	8	48.29	48.40	-5	2,927	-0.17%
2019/06/19	6	47.05	7	47.44	47.75	-1	2,928	-0.03%
2019/06/18	2	46.98	0	0.00	46.50	2	2,944	0.07%
2019/06/13	3	47.02	1	47.20	47.05	2	3,039	0.07%
2019/06/12	4	48.09	2	48.00	48.00	2	3,022	0.07%
2019/06/11	2	48.28	12	47.87	48.55	-10	3,006	-0.33%
2019/06/10	7	44.99	1	45.65	44.70	6	2,927	0.20%
2019/06/06	0	0.00	2	44.10	43.90	-2	2,902	-0.07%
2019/05/28	2	42.15	0	0.00	42.80	2	3,041	0.07%
2019/05/27	1	40.70	1.6	41.34	41.25	-0.6	3,089	-0.02%
2019/05/24	0	0.00	5	42.01	41.75	-5	3,106	-0.16%
2019/05/23	2	42.98	2	42.95	42.35	0	3,106	0.00%
2019/05/22	4	43.90	0	0.00	44.15	4	3,132	0.13%
2019/05/21	2	42.93	1	42.85	43.15	1	3,483	0.03%
2019/05/20	1	44.30	0	0.00	43.90	1	3,605	0.03%
2019/05/17	2	44.35	2	43.98	44.35	0	3,633	0.00%
2019/05/16	1	45.45	0	0.00	45.45	1	3,627	0.03%
2019/05/15	3	46.48	0	0.00	46.65	3	3,650	0.08%
2019/05/14	1	45.45	0	0.00	45.50	1	3,673	0.03%
2019/05/13	1	45.85	6	45.77	45.85	-5	3,687	-0.14%
2019/05/10	3	46.68	4	47.39	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	4	48.85	46.65	-4	3,687	-0.11%
2019/05/07	2	50.00	2	49.78	49.60	0	3,653	0.00%
2019/05/06	4	49.94	1	49.75	49.95	3	3,669	0.08%
2019/05/03	3	50.63	1	50.20	51.40	2	3,649	0.05%
2019/05/02	1	50.70	2	50.60	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	5	50.04	50.90	-5	3,629	-0.14%
2019/04/29	24	49.84	25	50.56	49.55	-1	3,696	-0.03%
2019/04/26	4	50.50	4	50.00	50.50	0	3,621	0.00%
2019/04/25	8	50.24	8	50.31	50.60	0	3,583	0.00%
2019/04/24	5	48.86	2	48.80	48.60	3	3,463	0.09%
2019/04/23	4	47.91	2	47.98	47.85	2	3,476	0.06%
2019/04/22	11	49.92	15	49.78	49.05	-4	3,485	-0.11%
2019/04/19	10	49.04	19	49.36	49.80	-9	3,458	-0.26%
2019/04/18	8	48.13	18.3	48.09	47.75	-10.3	3,312	-0.31%
2019/04/17	5	47.38	5	47.39	47.15	0	3,229	0.00%
2019/04/16	2	47.10	0	0.00	47.05	2	3,235	0.06%
2019/04/15	3	46.37	0	0.00	47.15	3	3,240	0.09%
2019/04/12	0	0.00	3	46.10	45.80	-3	3,260	-0.09%
2019/04/11	1	47.65	7	46.80	46.65	-6	3,285	-0.18%
2019/04/09	10	46.90	6	47.22	46.70	4	3,271	0.12%
2019/04/08	3	46.20	0	0.00	45.85	3	3,231	0.09%
2019/04/02	2	46.05	1	45.90	45.80	1	3,448	0.03%
2019/04/01	0.4	44.40	0	0.00	44.45	0.4	3,397	0.01%
2019/03/28	0	0.00	2	44.25	44.20	-2	3,423	-0.06%
2019/03/27	1	43.95	1	43.95	44.00	0	3,437	0.00%
2019/03/26	1	44.20	0	0.00	44.10	1	3,439	0.03%
2019/03/25	1	44.20	2	44.90	44.10	-1	3,434	-0.03%
2019/03/22	5.2	46.18	3	46.10	45.80	2.2	3,436	0.06%
2019/03/21	1	46.45	16	45.39	45.80	-15	3,419	-0.44%
2019/03/20	33	47.21	1	47.00	46.25	32	3,405	0.94%
2019/03/19	0	0.00	2	45.30	46.40	-2	3,401	-0.06%
2019/03/18	2	45.00	0	0.00	44.85	2	3,357	0.06%
2019/03/15	0	0.00	1	44.30	44.85	-1	3,355	-0.03%
2019/03/14	2	44.15	0	0.00	44.00	2	3,365	0.06%
2019/03/13	1	44.45	0	0.00	44.65	1	3,399	0.03%
2019/03/07	3	44.40	0	0.00	43.90	3	3,573	0.08%
2019/03/06	1	44.65	0	0.00	44.20	1	3,639	0.03%
2019/03/05	0	0.00	1	45.05	44.85	-1	3,708	-0.03%
2019/03/04	2	44.80	1	44.90	44.90	1	3,854	0.03%
2019/02/27	4	46.25	1	46.55	45.95	3	3,874	0.08%
2019/02/26	27	48.32	27	48.25	48.00	0	3,834	0.00%
2019/02/25	2	47.65	1	47.40	47.85	1	3,907	0.03%
2019/02/22	2	48.63	0	0.00	48.00	2	3,955	0.05%
2019/02/21	2	48.03	5	48.01	48.65	-3	4,044	-0.07%
2019/02/20	19.1	49.79	5	50.19	48.30	14.1	4,041	0.35%
2019/02/19	2	46.03	5	48.26	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	2	44.53	44.45	-2	3,564	-0.06%
2019/02/15	1	43.30	1	43.30	43.30	0	3,522	0.00%
2019/02/14	0	0.00	3	43.50	43.70	-3	3,512	-0.09%
2019/02/13	2	43.48	3	43.40	43.00	-1	3,482	-0.03%
2019/02/12	6	43.48	3	43.28	43.35	3	3,456	0.09%
2019/02/11	0	0.00	2	43.65	43.70	-2	3,445	-0.06%
2019/01/29	2	43.33	11	43.34	43.35	-9	3,481	-0.26%
2019/01/28	0	0.00	6	44.60	44.40	-6	3,505	-0.17%
2019/01/25	7	44.25	2	44.20	44.10	5	3,574	0.14%
2019/01/24	1	43.35	0	0.00	43.65	1	3,590	0.03%
2019/01/23	1	42.95	0	0.00	43.15	1	3,634	0.03%
2019/01/22	9	43.62	2	43.43	43.35	7	3,669	0.19%
2019/01/21	1	44.50	4	44.50	44.50	-3	3,757	-0.08%
2019/01/17	1	42.30	0	0.00	42.25	1	3,816	0.03%
2019/01/16	1	43.40	1	43.00	43.00	0	3,925	0.00%
2019/01/15	6	43.34	5	43.08	43.20	1	3,927	0.03%
2019/01/14	9	42.64	1	43.30	43.30	8	3,847	0.21%
2019/01/11	0	0.00	1	42.10	41.75	-1	3,839	-0.03%
2019/01/10	0	41.60	0	0.00	41.60	0	3,810	0.00%
2019/01/09	1	41.65	6	41.73	42.00	-5	3,830	-0.13%
2019/01/08	0	0.00	4	41.41	41.10	-4	3,839	-0.10%
2019/01/07	2	40.18	2	40.45	40.10	0	3,844	0.00%
2019/01/04	4	39.30	4	39.60	39.10	0	3,894	0.00%
2019/01/03	5	40.84	3	40.87	40.65	2	3,914	0.05%
2019/01/02	4	43.26	2	43.10	42.60	2	3,940	0.05%
2018/12/28	8	42.33	11	42.37	42.30	-3	3,955	-0.08%
2018/12/27	3	41.37	8	42.40	41.40	-5	4,015	-0.12%
2018/12/26	12	42.32	5	42.95	41.00	7	4,045	0.17%
2018/12/25	18	40.87	15	41.73	42.25	3	3,913	0.08%
2018/12/24	0	0.00	15.4	40.49	41.20	-15.4	3,875	-0.40%
2018/12/21	5	39.48	3	40.17	39.10	2	3,897	0.05%
2018/12/20	2	39.75	2	39.50	40.30	0	3,893	0.00%
2018/12/19	3	39.87	4	40.33	40.15	-1	3,897	-0.03%
2018/12/18	4	40.59	0	0.00	40.30	4	3,914	0.10%
2018/12/17	1	40.95	8.6	41.40	41.45	-7.6	4,058	-0.19%
2018/12/14	2.2	40.37	1	40.80	40.45	1.2	4,155	0.03%
2018/12/13	12.2	41.29	7	40.76	40.60	5.2	4,160	0.13%
2018/12/12	0	0.00	3	41.43	41.50	-3	4,166	-0.07%
2018/12/11	0	0.00	3	39.77	40.65	-3	4,169	-0.07%
2018/12/10	2	39.05	0	0.00	38.75	2	4,183	0.05%
2018/12/07	2	39.85	6	40.42	39.90	-4	4,211	-0.09%
2018/12/06	8	39.64	2	40.63	39.50	6	4,326	0.14%
2018/12/05	2	40.73	1	40.85	40.85	1	4,361	0.02%
2018/12/04	7	41.94	6	42.25	41.80	1	4,542	0.02%
2018/12/03	4	41.85	14	42.47	42.00	-10	4,711	-0.21%
2018/11/30	15	41.13	13	41.72	40.90	2	4,696	0.04%
2018/11/29	14	41.63	1	42.00	41.00	13	4,804	0.27%
2018/11/28	4	40.04	2	40.15	40.15	2	5,009	0.04%
2018/11/27	3	38.20	4	38.38	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	3	37.25	37.00	-3	5,392	-0.06%
2018/11/22	4	36.89	2	37.28	36.10	2	5,414	0.04%
2018/11/21	2	35.48	14	35.57	36.95	-12	5,308	-0.23%
2018/11/20	59	36.38	58	36.49	36.25	1	5,245	0.02%
2018/11/19	1	37.25	5	37.25	37.25	-4	5,169	-0.08%
2018/11/15	0	0.00	1	33.25	33.25	-1	5,152	-0.02%
2018/11/12	1	32.60	0	0.00	32.60	1	5,232	0.02%
2018/11/08	1	33.80	0	0.00	33.20	1	5,324	0.02%
2018/11/07	1	32.00	0	0.00	33.40	1	5,364	0.02%
2018/11/05	11	33.41	0	0.00	33.70	11	5,394	0.20%
2018/11/02	13	33.83	14	33.56	33.75	-1	5,406	-0.02%
2018/11/01	0	0.00	2	33.08	32.80	-2	5,375	-0.04%
2018/10/31	2	32.05	7	31.80	32.00	-5	5,331	-0.09%
2018/10/30	2	29.10	1	28.55	30.40	1	5,274	0.02%
2018/10/29	1	30.50	1	30.40	29.60	0	5,226	0.00%
2018/10/26	11	30.57	4	31.03	29.80	7	5,098	0.14%
2018/10/25	7	32.69	1	33.60	32.40	6	5,023	0.12%
2018/10/24	3	37.38	0	0.00	36.00	3	5,014	0.06%
2018/10/23	2	38.80	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	1	41.00	41.10	-1	4,950	-0.02%
2018/10/19	1	39.80	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	41.75	42.30	-1	4,942	-0.02%
2018/10/17	5	41.65	6	41.68	41.65	-1	4,936	-0.02%
2018/10/16	1	41.85	1	41.80	41.40	0	4,941	0.00%
2018/10/15	3	40.70	1	40.60	40.65	2	5,011	0.04%
2018/10/12	1	38.70	1	39.80	39.60	0	5,006	0.00%
2018/10/11	6	38.73	3	38.77	38.70	3	4,972	0.06%
2018/10/09	2	43.10	2	45.55	43.00	0	4,970	0.00%
2018/10/08	3	45.53	1	46.00	45.70	2	4,961	0.04%
2018/10/05	10	45.00	3	48.07	45.00	7	5,005	0.14%
2018/10/04	1	50.90	0	0.00	48.65	1	4,925	0.02%
2018/10/02	0	0.00	1	53.50	53.20	-1	4,850	-0.02%
2018/09/27	4	55.48	5	55.40	55.20	-1	4,844	-0.02%
2018/09/25	1	58.00	0	0.00	57.90	1	4,866	0.02%
2018/09/21	2	57.55	3	57.50	58.50	-1	4,855	-0.02%
2018/09/20	1	64.00	7	61.84	60.20	-6	4,731	-0.13%
2018/09/19	0	0.00	3	67.70	66.80	-3	4,615	-0.06%
2018/09/18	1	66.70	4	67.70	67.50	-3	4,608	-0.07%
2018/09/17	0	0.00	1	66.70	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	2	65.80	65.60	-2	4,546	-0.04%
2018/09/13	0	0.00	4	64.50	64.30	-4	4,525	-0.09%
2018/09/12	7	65.31	22	65.47	64.70	-15	4,494	-0.33%
2018/09/11	11	68.41	1	67.80	68.40	10	4,384	0.23%
2018/09/10	3	69.03	4.1	68.30	70.50	-1.1	4,312	-0.02%
2018/09/07	8	69.34	7	69.56	69.90	1	4,199	0.02%
2018/09/06	5	67.84	0	0.00	67.80	5	3,989	0.13%
2018/09/05	17	69.29	6	69.05	68.50	11	3,943	0.28%
2018/09/04	23	70.22	5	68.00	67.50	18	3,797	0.47%
2018/09/03	21	73.43	23	72.12	69.50	-2	3,528	-0.06%
2018/08/31	1	65.70	9	70.29	71.60	-8	3,104	-0.26%
2018/08/30	0	0.00	1	65.50	65.10	-1	2,952	-0.03%
2018/08/27	2	63.90	2	63.80	63.80	0	2,992	0.00%
2018/08/24	2	63.70	2	64.70	64.00	0	3,033	0.00%
2018/08/23	7	63.26	8	63.78	64.20	-1	3,006	-0.03%
2018/08/22	1	63.10	1	63.40	63.00	0	2,979	0.00%
2018/08/21	3	62.90	3	63.10	63.00	0	2,969	0.00%
2018/08/20	2	61.15	4	62.28	63.00	-2	2,982	-0.07%
2018/08/17	5	61.90	3	62.30	62.00	2	3,034	0.07%
2018/08/16	2	60.95	2	62.60	62.50	0	3,013	0.00%
2018/08/15	1	59.40	1	60.90	61.00	0	2,975	0.00%
2018/08/14	1	58.70	3	59.43	61.00	-2	2,934	-0.07%
2018/08/10	0	0.00	12	59.57	60.10	-12	2,842	-0.42%
2018/08/09	3	59.27	1	59.00	59.10	2	2,820	0.07%
2018/08/07	10	59.82	0	0.00	58.90	10	2,726	0.37%
2018/08/06	2	59.70	10.6	59.50	59.50	-8.6	2,733	-0.32%
2018/08/03	10	58.80	0	0.00	58.90	10	2,777	0.36%
2018/08/01	0	0.00	1	60.80	60.70	-1	2,802	-0.04%
2018/07/31	0	0.00	3	60.50	60.00	-3	2,849	-0.11%
2018/07/27	1	65.20	0	0.00	65.00	1	2,852	0.04%
2018/07/25	1	67.00	1	65.40	65.00	0	3,045	0.00%
2018/07/23	0	0.00	0.3	66.30	66.70	-0.3	3,327	-0.01%
2018/07/20	0	0.00	11	67.09	67.30	-11	3,361	-0.33%
2018/07/18	0	0.00	1	66.50	66.40	-1	3,464	-0.03%
2018/07/17	13	67.74	1	67.60	66.50	12	3,454	0.35%
2018/07/16	2	66.50	2	67.00	66.90	0	3,442	0.00%
2018/07/13	11	65.17	2	66.00	67.10	9	3,460	0.26%
2018/07/12	2	63.60	2	64.00	64.10	0	3,410	0.00%
2018/07/11	1	64.50	0	0.00	63.40	1	3,414	0.03%
2018/07/09	1	61.30	1	61.00	61.00	0	3,434	0.00%
2018/07/06	3	62.83	2	63.90	61.60	1	3,455	0.03%
2018/07/05	1	62.40	2	62.70	62.70	-1	3,588	-0.03%
2018/07/04	1	63.00	2	62.65	62.90	-1	3,656	-0.03%
2018/06/21	0	0.00	1	61.40	62.40	-1	3,779	-0.03%
2018/06/19	1	61.60	0	0.00	61.10	1	3,938	0.03%
2018/06/14	1	62.00	1	62.40	61.80	0	4,076	0.00%
2018/06/13	1	63.50	17	62.95	62.00	-16	4,232	-0.38%
2018/06/12	0	0.00	1	61.80	61.60	-1	4,273	-0.02%
2018/06/11	1	62.30	0	62.50	62.50	1	4,307	0.02%
2018/06/08	17	64.35	2	63.50	63.50	15	4,410	0.34%
2018/06/07	0	0.00	1	65.10	64.20	-1	4,605	-0.02%
2018/06/06	2	64.25	1	64.00	64.00	1	4,744	0.02%
2018/06/05	1	66.60	0	0.00	64.60	1	4,821	0.02%
2018/05/31	1	62.00	0	0.00	63.40	1	5,726	0.02%
2018/05/28	0.1	64.00	0	0.00	64.00	0.1	6,402	0.00%
2018/05/25	4	66.00	0	0.00	66.10	4	6,506	0.06%
2018/05/14	1	66.00	0	0.00	66.50	1	7,920	0.01%
2018/05/11	1	68.50	3	66.83	65.50	-2	8,085	-0.02%
2018/05/09	0	0.00	2	66.15	66.30	-2	8,402	-0.02%
2018/05/08	2	66.20	0	0.00	67.40	2	8,699	0.02%
2018/05/07	1	69.00	0	0.00	68.10	1	8,877	0.01%
2018/05/04	3	67.80	2	66.80	66.50	1	9,589	0.01%
2018/05/03	0	0.00	4	65.88	68.40	-4	10,151	-0.04%
2018/05/02	3	68.10	2	67.15	66.60	1	10,875	0.01%
2018/04/30	4	63.50	0	0.00	67.00	4	11,082	0.04%
2018/04/26	0	0.00	4	59.90	59.70	-4	10,891	-0.04%
2018/04/25	3	59.87	4	60.30	60.00	-1	10,922	-0.01%
2018/04/24	1	65.10	3	65.80	65.10	-2	10,906	-0.02%
2018/04/20	0	0.00	2	67.45	67.10	-2	11,109	-0.02%
2018/04/19	5	67.50	0	0.00	68.80	5	11,216	0.04%
2018/04/16	2	67.10	3	66.03	66.80	-1	11,251	-0.01%
2018/04/12	1	66.00	0	0.00	66.00	1	11,398	0.01%
2018/04/11	1	66.50	5	66.78	65.70	-4	11,398	-0.04%
2018/04/10	0	0.00	2	72.40	70.00	-2	11,276	-0.02%
2018/03/31	10	70.30	8	69.30	69.40	2	11,250	0.02%
2018/03/29	0	0.00	2	69.10	69.40	-2	11,386	-0.02%
2018/03/27	0	0.00	10	71.50	70.90	-10	11,389	-0.09%
2018/03/26	1	70.00	5	70.88	69.50	-4	11,401	-0.04%
2018/03/23	8	69.69	0	0.00	71.00	8	11,432	0.07%
2018/03/22	2	73.35	4	72.55	72.00	-2	11,569	-0.02%
2018/03/21	6	75.38	8	74.89	73.50	-2	11,517	-0.02%
2018/03/20	9	74.32	6	74.15	74.00	3	11,444	0.03%
2018/03/19	4	73.15	5	73.40	73.80	-1	11,444	-0.01%
2018/03/16	1	72.10	2	72.00	71.70	-1	11,405	-0.01%
2018/03/15	0	0.00	2	72.50	73.00	-2	11,464	-0.02%
2018/03/14	3	72.87	3	71.30	72.60	0	11,486	0.00%
2018/03/13	9	71.34	6	71.17	73.20	3	11,526	0.03%
2018/03/12	9	69.76	17	69.75	69.10	-8	11,502	-0.07%
2018/03/09	2	72.30	5	72.52	71.00	-3	11,640	-0.03%
2018/03/08	28	75.47	19	76.07	74.60	9	11,780	0.08%
2018/03/07	7	76.53	11	75.91	73.80	-4	11,676	-0.03%
2018/03/06	22	78.65	9	78.41	77.50	13	11,716	0.11%
2018/03/05	20	72.56	7	74.27	75.40	13	11,460	0.11%
2018/03/02	3	67.97	2	68.00	68.60	1	11,349	0.01%
2018/03/01	1	66.80	1	66.70	66.70	0	11,392	0.00%
2018/02/27	4	67.40	4	67.85	67.90	0	11,572	0.00%
2018/02/23	2	70.35	2	69.45	68.60	0	11,346	0.00%
2018/02/22	1	69.20	1	68.80	68.80	0	11,322	0.00%
2018/02/21	1	69.50	2	70.00	71.10	-1	11,333	-0.01%
2018/02/12	1	66.40	2	67.34	66.20	-1	11,211	-0.01%
2018/02/09	5	68.90	2	67.80	68.20	3	11,239	0.03%
2018/02/08	11	69.90	6	72.58	69.10	5	11,150	0.04%
2018/02/07	0	0.00	1	71.60	74.90	-1	10,986	-0.01%
2018/02/06	3	69.20	12	67.21	68.10	-9	10,953	-0.08%
2018/02/05	5	74.12	4	74.28	74.00	1	10,852	0.01%
2018/02/02	5	79.26	6	78.57	78.10	-1	10,763	-0.01%
2018/02/01	11	81.54	15	79.81	77.90	-4	10,709	-0.04%
2018/01/31	5	78.60	7	80.11	81.80	-2	10,660	-0.02%
2018/01/30	7	80.59	18	81.34	79.80	-11	10,623	-0.10%
2018/01/29	41	79.45	12	80.38	82.80	29	10,536	0.28%
2018/01/26	3	73.03	10	74.08	75.90	-7	9,824	-0.07%
2018/01/25	26	70.73	18.4	71.65	69.00	7.6	9,269	0.08%
2018/01/24	12	67.08	3	66.27	68.30	9	8,504	0.11%
2018/01/23	8	62.96	8	61.90	62.10	0	8,168	0.00%
2018/01/22	5	63.04	6	62.12	63.50	-1	8,143	-0.01%
2018/01/18	2	64.20	0	0.00	63.50	2	8,028	0.02%
2018/01/17	2	64.20	14	62.57	62.70	-12	7,988	-0.15%
2018/01/16	1	61.60	13.3	62.25	63.50	-12.3	7,915	-0.15%
2018/01/15	1	59.00	2	59.00	60.80	-1	7,863	-0.01%
2018/01/11	0	0.00	11	54.89	54.70	-11	7,853	-0.14%
2018/01/10	7	56.49	6	57.23	56.00	1	7,798	0.01%
2018/01/09	3	60.23	4	59.10	58.30	-1	7,737	-0.01%
2018/01/08	1	59.40	1	60.50	60.00	0	7,653	0.00%
2018/01/05	0	0.00	1	59.00	58.50	-1	7,547	-0.01%
2018/01/03	2	60.10	1	58.80	60.30	1	7,503	0.01%
2018/01/02	1	56.10	0	0.00	57.30	1	7,443	0.01%