德微 (3675)-新光-台中券商分點個股進出

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

德微

(3675)

可現股當沖

股價
301.0
漲跌
▲3.5
漲幅
+1.18%
成交量
472張
產業
上櫃半導體類股
292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

德微 (3675)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/26	1	296.50	0	0.00	301.00	1	697	0.14%
2024/04/25	0.1	296.66	1.1	299.11	297.50	-1	705	-0.14%
2024/04/24	0.1	292.00	0.1	292.41	293.50	0	706	0.00%
2024/04/23	1	285.02	0	0.00	281.00	1	717	0.14%
2024/04/22	0.1	284.55	1.4	282.38	278.00	-1.3	722	-0.17%
2024/04/19	1.6	301.08	19.1	304.21	303.50	-17.5	709	-2.46%
2024/04/18	6	308.11	4.2	312.76	306.50	1.8	689	0.26%
2024/04/17	12	295.41	8.5	302.15	310.50	3.6	661	0.54%
2024/04/16	18.2	289.69	13.2	287.36	288.00	5	633	0.79%
2024/04/15	3	288.17	4.7	284.79	285.00	-1.7	614	-0.28%
2024/04/12	2.6	287.24	1	284.07	284.00	1.6	604	0.26%
2024/04/11	5.2	282.26	7.3	286.91	287.00	-2.1	611	-0.34%
2024/04/10	3	273.34	1.3	278.94	277.50	1.8	600	0.29%
2024/04/09	1	271.00	1.4	272.15	270.00	-0.3	595	-0.06%
2024/04/08	2	277.00	0	0.00	276.50	2	593	0.34%
2024/04/03	0	0.00	1	273.50	273.50	-1	588	-0.17%
2024/04/02	2	271.00	4	273.76	276.00	-2	591	-0.34%
2024/04/01	1	267.00	1.2	265.51	267.00	-0.2	576	-0.04%
2024/03/29	0.1	252.50	0	0.00	251.50	0.1	560	0.02%
2024/03/28	0.1	254.00	0.1	254.00	255.00	-0.1	558	-0.01%
2024/03/25	1.1	250.57	3	251.50	251.00	-2	632	-0.31%
2024/03/21	1	245.50	0	0.00	247.00	1	643	0.16%
2024/03/20	4.2	245.87	0	0.00	245.00	4.2	663	0.63%
2024/03/18	0	0.00	0.1	246.48	248.00	-0.1	723	-0.01%
2024/03/15	0.3	246.00	0	0.00	245.00	0.3	757	0.04%
2024/03/14	0.1	249.01	0	0.00	249.00	0.1	786	0.01%
2024/03/13	2.1	248.50	2	247.01	247.00	0.1	803	0.01%
2024/03/12	1	254.00	1	254.00	254.00	0	798	0.00%
2024/03/11	0	248.50	0	0.00	250.00	0	803	0.00%
2024/03/08	2.1	254.32	3.1	251.34	250.50	-1	824	-0.12%
2024/03/07	0	258.00	0	258.23	257.00	0	828	0.00%
2024/03/06	2.1	261.49	2	260.50	260.50	0	832	0.00%
2024/03/05	0.1	262.50	2	264.75	262.00	-2	849	-0.23%
2024/03/04	4.7	267.60	2	269.49	265.00	2.6	850	0.31%
2024/03/01	2	270.25	2	270.75	269.00	0	843	0.00%
2024/02/29	2	268.25	2.2	268.09	269.00	-0.2	833	-0.02%
2024/02/27	4	264.75	4	264.38	261.00	0	828	0.00%
2024/02/26	1	263.00	5.1	260.85	263.50	-4.1	830	-0.50%
2024/02/23	8.1	263.27	0.4	262.63	258.50	7.7	829	0.93%
2024/02/22	2	267.52	1	269.00	267.50	1	827	0.12%
2024/02/21	0	263.00	0	265.00	266.00	0	838	0.00%
2024/02/19	4.1	268.40	3	270.50	264.50	1.1	852	0.12%
2024/02/16	1.2	262.30	29	266.43	267.00	-27.8	844	-3.29%
2024/02/05	29.1	254.73	0	0.00	252.50	29.1	822	3.53%
2024/02/02	2	253.25	0	0.00	248.00	2	806	0.25%
2024/02/01	1	255.00	0	256.50	254.00	1	803	0.12%
2024/01/29	0.1	254.00	0	0.00	254.50	0.1	825	0.01%
2024/01/25	0.7	258.54	0	0.00	257.00	0.7	844	0.08%
2024/01/24	4.6	262.39	2	270.48	260.50	2.6	847	0.31%
2024/01/23	0	255.50	0	255.50	255.50	0	840	0.00%
2024/01/22	1.3	249.62	1	250.00	248.50	0.3	851	0.03%
2024/01/19	1	246.50	2	248.75	247.50	-1	871	-0.11%
2024/01/18	5.1	249.24	5	250.00	255.00	0.1	873	0.01%
2024/01/17	7.1	257.61	2	259.00	256.00	5.1	864	0.59%
2024/01/16	2	272.50	0	0.00	269.50	2	849	0.24%
2024/01/15	0	0.00	1	276.50	275.50	-1	842	-0.12%
2024/01/12	1	273.00	1	270.00	270.00	0	842	0.00%
2024/01/11	2	279.25	1	273.00	273.00	1	842	0.12%
2024/01/10	0	265.00	0	271.75	272.50	0	837	0.00%
2024/01/05	1	273.00	0.6	279.62	270.50	0.4	866	0.05%
2024/01/04	1.6	275.98	2	279.00	278.00	-0.5	867	-0.05%
2024/01/03	0	0.00	1	276.49	273.50	-1	859	-0.12%
2024/01/02	0	0.00	0	270.50	270.50	0	859	0.00%
2023/12/29	1.2	271.00	6	268.42	268.50	-4.8	857	-0.56%
2023/12/28	6	276.00	4	280.70	270.50	2	856	0.23%
2023/12/26	0	0.00	0	275.00	275.00	0	847	0.00%
2023/12/25	0	0.00	0.2	275.50	274.00	-0.2	854	-0.02%
2023/12/22	1.1	272.00	0.1	273.50	273.00	1	861	0.12%
2023/12/21	6.4	273.67	3	272.33	273.00	3.4	866	0.39%
2023/12/20	5	289.86	6.2	289.63	288.00	-1.2	832	-0.14%
2023/12/19	0.1	271.00	0	0.00	275.00	0.1	800	0.01%
2023/12/18	2.1	277.91	0.1	275.63	277.00	2	795	0.25%
2023/12/15	1.1	287.82	1.1	288.82	283.00	0	787	0.00%
2023/12/14	2	284.25	5.3	287.28	285.00	-3.3	772	-0.42%
2023/12/13	10	279.75	14.7	280.43	279.50	-4.7	752	-0.63%
2023/12/12	6	273.82	5.1	272.15	274.00	0.9	718	0.12%
2023/12/11	1.1	255.57	2.5	258.36	261.00	-1.4	685	-0.20%
2023/12/08	2.1	249.71	2	250.75	251.50	0.1	655	0.01%
2023/12/07	0	0.00	0	243.00	241.00	0	639	0.00%
2023/12/06	1	243.00	1	246.50	244.00	0	642	0.00%
2023/12/05	4	247.35	3	246.02	244.00	1	640	0.16%
2023/12/04	1	244.50	5.5	249.77	250.00	-4.5	619	-0.72%
2023/12/01	3	248.67	4	249.00	249.00	-1	615	-0.16%
2023/11/30	2	244.98	2.1	243.08	245.50	-0.1	610	-0.02%
2023/11/29	4	235.25	1	238.00	238.00	3	590	0.51%
2023/11/28	0	231.00	0	0.00	231.00	0	595	0.00%
2023/11/27	1	235.00	7	234.86	230.50	-6	607	-0.99%
2023/11/24	2	236.73	2	231.50	232.50	0	613	0.00%
2023/11/22	7.4	231.62	1.1	233.18	233.00	6.3	607	1.03%
2023/11/21	2.1	238.38	5	235.50	235.50	-2.9	609	-0.48%
2023/11/20	4.3	235.88	4.1	234.87	236.00	0.2	609	0.04%
2023/11/17	7.3	225.20	5.3	223.63	226.50	2	665	0.29%
2023/11/16	2	213.99	5.1	213.01	212.00	-3.1	701	-0.44%
2023/11/15	4	216.00	1	215.00	213.50	3	721	0.42%
2023/11/14	2	215.99	0.1	212.00	216.00	1.9	733	0.26%
2023/11/13	3.1	209.97	3	208.00	207.00	0.1	734	0.01%
2023/11/10	0.3	207.50	0	0.00	212.00	0.3	744	0.03%
2023/11/09	1	216.92	1.1	213.19	213.00	0	740	0.00%
2023/11/08	0.1	219.50	0.5	217.95	217.00	-0.4	735	-0.05%
2023/11/07	2	210.75	1	212.02	211.50	1	728	0.14%
2023/11/06	2	210.25	2.1	212.73	211.50	0	730	-0.01%
2023/11/03	3.5	209.36	3	212.00	207.50	0.5	717	0.07%
2023/11/01	1	209.99	1	206.50	207.50	0	703	0.00%
2023/10/31	5.2	210.38	7	210.93	210.50	-1.8	704	-0.25%
2023/10/30	6.1	225.33	4	221.50	222.50	2.1	692	0.30%
2023/10/27	7.8	236.81	4	228.88	229.00	3.8	682	0.55%
2023/10/26	6.3	254.80	4	252.50	250.00	2.3	669	0.35%
2023/10/24	1	266.00	0	0.00	270.00	1	675	0.15%
2023/10/23	0	0.00	0	267.00	267.50	0	687	0.00%
2023/10/16	1	275.50	0	275.00	272.50	1	711	0.14%
2023/10/13	1	288.98	1	284.00	282.50	0	710	0.00%
2023/10/12	2	280.24	2	276.00	274.50	0	687	0.00%
2023/10/11	0	0.00	0	276.00	272.50	0	674	0.00%
2023/10/06	0	0.00	10.1	275.47	268.50	-10.1	679	-1.48%
2023/10/05	10	271.50	0	0.00	270.00	10	685	1.46%
2023/10/04	1	273.00	0	0.00	275.00	1	689	0.15%
2023/10/02	3	281.50	1	284.34	274.00	2	707	0.28%
2023/09/28	2	279.49	2	278.00	276.50	0	750	0.00%
2023/09/27	1	272.50	4	267.75	268.00	-3	788	-0.38%
2023/09/26	0.1	293.45	4	294.62	294.50	-3.9	826	-0.47%
2023/09/25	1	290.00	1	293.98	290.50	0	827	0.00%
2023/09/21	0	282.50	2	281.50	281.00	-2	841	-0.24%
2023/09/20	1	287.00	1	286.00	286.00	0	848	0.00%
2023/09/19	0.1	287.23	2	287.00	286.50	-1.9	856	-0.23%
2023/09/18	7.5	293.02	3.1	289.45	292.00	4.4	874	0.51%
2023/09/15	4.5	289.71	2	290.50	289.50	2.5	880	0.29%
2023/09/14	0	287.88	0	0.00	289.00	0	890	0.00%
2023/09/12	0	0.00	1	282.00	282.00	-1	934	-0.11%
2023/09/11	1	276.50	0	0.00	277.00	1	955	0.10%
2023/09/08	3	282.17	2	281.00	281.00	1	964	0.10%
2023/09/07	0	288.00	0	0.00	287.00	0	975	0.00%
2023/09/06	1	289.50	0	0.00	289.50	1	987	0.10%
2023/09/05	0	291.00	2	293.00	290.50	-2	1,000	-0.20%
2023/09/01	2	292.00	2.1	292.53	286.00	-0.1	1,008	-0.01%
2023/08/31	0.1	294.00	0	0.00	292.00	0.1	1,004	0.00%
2023/08/30	1.1	290.82	0	0.00	291.00	1.1	1,008	0.11%
2023/08/24	4	282.38	5.1	283.63	280.50	-1.1	1,030	-0.11%
2023/08/23	5.1	291.83	4	301.17	284.50	1	1,042	0.10%
2023/08/22	4.1	309.37	5.1	307.43	316.00	-1	987	-0.10%
2023/08/21	6	292.42	6.2	293.30	293.50	-0.2	948	-0.02%
2023/08/18	3.2	285.25	1	283.50	283.50	2.2	973	0.23%
2023/08/17	0	0.00	1	275.02	275.50	-1	1,040	-0.10%
2023/08/16	1	272.50	2	280.50	277.00	-1	1,054	-0.09%
2023/08/15	1	268.00	0	264.00	267.00	1	1,124	0.09%
2023/08/11	1	267.00	0	0.00	266.00	1	1,192	0.08%
2023/08/09	0	0.00	0	274.50	264.00	0	1,201	0.00%
2023/08/08	0	268.00	0	0.00	265.50	0	1,210	0.00%
2023/08/07	0	270.00	0	0.00	267.50	0	1,218	0.00%
2023/08/04	3	270.00	2	270.75	269.00	1	1,228	0.08%
2023/08/02	0	0.00	0	279.00	256.00	0	1,228	0.00%
2023/08/01	2	255.50	7	255.79	254.50	-5	1,236	-0.40%
2023/07/31	3	269.83	2	264.00	264.00	1	1,243	0.08%
2023/07/28	0	0.00	2	282.75	280.00	-2	1,245	-0.16%
2023/07/27	0	0.00	1	269.00	270.50	-1	1,241	-0.08%
2023/07/26	3	264.83	1	264.50	264.50	2	1,258	0.16%
2023/07/25	1	277.00	1	281.50	278.00	0	1,275	0.00%
2023/07/24	2	276.50	3	277.50	278.50	-1	1,299	-0.08%
2023/07/21	2	286.24	1	284.50	282.50	1	1,322	0.08%
2023/07/20	2	291.25	3	290.50	289.50	-1	1,358	-0.07%
2023/07/19	0	0.00	2	288.75	288.50	-2	1,398	-0.14%
2023/07/18	6	290.25	1.1	289.55	289.00	4.9	1,454	0.34%
2023/07/17	0	293.00	1	293.50	294.00	-1	1,495	-0.07%
2023/07/13	1	290.00	0	296.50	290.00	1	1,565	0.06%
2023/07/12	1	294.00	2	295.75	297.00	-1	1,570	-0.06%
2023/07/11	4	294.75	2	293.50	293.00	2	1,590	0.13%
2023/07/07	4	294.38	6.1	293.60	295.50	-2.1	1,592	-0.13%
2023/07/06	2	299.19	3	300.17	292.00	-1	1,584	-0.06%
2023/07/04	8	325.12	0	0.00	315.50	8	1,547	0.52%
2023/07/03	2	331.50	3.1	325.79	328.50	-1.1	1,550	-0.07%
2023/06/30	0.1	307.00	2	307.00	306.00	-1.9	1,561	-0.12%
2023/06/27	0	0.00	1	292.00	291.00	-1	1,650	-0.06%
2023/06/26	1	303.00	0	0.00	299.50	1	1,665	0.06%
2023/06/21	0	307.00	1	307.00	305.00	-1	1,690	-0.06%
2023/06/20	1	296.00	1.1	298.73	300.50	-0.1	1,708	-0.01%
2023/06/19	1	293.50	1	292.50	298.00	0	1,761	0.00%
2023/06/16	3.1	304.68	2	303.50	295.00	1.1	1,821	0.06%
2023/06/15	1	295.53	7	291.21	297.00	-6	1,844	-0.32%
2023/06/14	5	278.10	2	283.00	280.50	3	1,870	0.16%
2023/06/13	5	290.50	1	289.00	288.00	4	1,927	0.21%
2023/06/12	2	296.23	5	296.70	293.00	-3	1,967	-0.15%
2023/06/09	2	301.50	0	0.00	301.50	2	1,990	0.10%
2023/06/08	1	309.17	1	301.00	298.00	0	2,047	0.00%
2023/06/07	0	318.50	0	0.00	313.50	0	2,086	0.00%
2023/06/06	4	312.50	0	0.00	317.00	4	2,144	0.19%
2023/06/05	0	0.00	0.3	316.50	315.50	-0.3	2,250	-0.01%
2023/06/01	1	316.49	1.1	314.06	313.50	-0.1	2,397	0.00%
2023/05/31	2	327.49	0	0.00	321.50	2	2,560	0.08%
2023/05/30	0.1	327.55	0.1	325.92	324.50	0	2,622	0.00%
2023/05/29	0.2	332.50	1	334.04	335.00	-0.8	2,663	-0.03%
2023/05/26	3	340.50	11.1	334.18	329.00	-8.1	2,684	-0.30%
2023/05/25	4.1	342.28	10	341.20	340.00	-5.9	2,687	-0.22%
2023/05/24	14.5	344.34	13	340.15	348.00	1.5	2,721	0.06%
2023/05/23	3.1	346.90	13.3	343.88	346.50	-10.3	2,829	-0.36%
2023/05/22	43.8	336.66	36.1	337.77	340.50	7.7	2,830	0.27%
2023/05/19	6.1	316.14	8	316.93	318.50	-1.9	2,786	-0.07%
2023/05/18	27	329.58	23	323.78	313.50	4	2,891	0.14%
2023/05/17	14	313.86	7	310.57	318.00	7	2,920	0.24%
2023/05/16	6.2	310.78	4.1	309.75	311.50	2	2,975	0.07%
2023/05/12	2	300.75	2	303.00	304.00	0	3,009	0.00%
2023/05/11	2	297.00	2	297.00	296.50	0	3,027	0.00%
2023/05/10	1	301.50	3	301.33	302.50	-2	3,067	-0.07%
2023/05/09	0	0.00	1	296.50	299.50	-1	3,083	-0.03%
2023/05/08	4	300.13	4	297.00	295.50	0	3,100	0.00%
2023/05/05	5	301.50	3	300.00	297.00	2	3,146	0.06%
2023/05/04	3.1	299.38	3.7	303.12	306.00	-0.6	3,255	-0.02%
2023/05/03	1	310.00	1	303.00	303.00	0	3,335	0.00%
2023/05/02	6	308.17	7.1	305.89	309.00	-1.1	3,363	-0.03%
2023/04/28	3	309.17	3	305.17	300.50	0	3,395	0.00%
2023/04/27	4	299.38	5	303.50	306.00	-1	3,408	-0.03%
2023/04/26	16	300.31	15	299.63	303.00	1	3,482	0.03%
2023/04/25	7	308.36	6.1	306.29	302.00	0.9	3,531	0.03%
2023/04/24	6	295.92	7.2	300.74	311.00	-1.2	3,537	-0.03%
2023/04/21	14.4	295.58	10	298.40	296.00	4.4	3,498	0.13%
2023/04/20	10.1	316.21	9.1	312.76	308.00	1	3,475	0.03%
2023/04/19	2	312.75	4.1	314.84	313.50	-2.1	3,424	-0.06%
2023/04/18	11.1	309.16	11	308.41	305.50	0	3,380	0.00%
2023/04/17	5.2	303.54	7.1	304.00	302.50	-1.9	3,348	-0.06%
2023/04/14	0.1	289.98	0.2	287.77	290.00	-0.1	3,323	0.00%
2023/04/13	3	296.74	2.5	293.46	288.00	0.6	3,311	0.02%
2023/04/12	2	301.25	2.2	301.73	299.50	-0.2	3,287	-0.01%
2023/04/11	1.8	303.76	1	305.00	302.00	0.8	3,285	0.02%
2023/04/10	1	303.50	1	304.00	306.50	0	3,285	0.00%
2023/04/07	3	306.49	3	305.17	303.00	0	3,284	0.00%
2023/04/06	14	313.32	11	309.59	307.00	3	3,278	0.09%
2023/03/31	7	310.58	12.1	313.44	317.00	-5.1	3,257	-0.16%
2023/03/30	21	307.40	23.1	307.60	305.00	-2.1	3,208	-0.07%
2023/03/29	1.1	299.32	1	298.00	298.00	0.1	3,149	0.00%
2023/03/28	5.1	303.32	4	298.63	296.50	1.1	3,155	0.03%
2023/03/27	4	302.12	4	301.75	305.00	0	3,135	0.00%
2023/03/24	10	307.35	6	305.67	304.00	4	3,135	0.13%
2023/03/23	7	310.29	8	309.68	310.00	-1	3,109	-0.03%
2023/03/22	10	308.30	13	309.50	308.00	-3	3,077	-0.10%
2023/03/21	6	304.67	5	301.00	298.00	1	3,026	0.03%
2023/03/20	2	299.17	2	300.25	300.00	0	2,972	0.00%
2023/03/17	1	302.00	2	298.26	296.00	-1	2,949	-0.03%
2023/03/16	13.1	297.63	12.1	294.70	290.00	1	2,911	0.04%
2023/03/15	4	293.37	7	290.50	290.00	-3	2,864	-0.10%
2023/03/14	2.1	282.98	1	286.00	276.50	1.1	2,840	0.04%
2023/03/13	5	293.80	4	283.89	282.50	1	2,865	0.03%
2023/03/10	12	301.08	9.5	300.24	302.00	2.5	2,888	0.09%
2023/03/09	15	310.60	12.2	311.39	316.50	2.8	2,925	0.10%
2023/03/08	15	312.96	20.5	311.80	312.50	-5.5	2,869	-0.19%
2023/03/07	11.6	296.95	11	296.36	299.00	0.6	2,788	0.02%
2023/03/06	25	303.80	26	303.67	294.50	-1	2,782	-0.04%
2023/03/03	40	288.00	50.1	289.02	290.00	-10.1	2,685	-0.38%
2023/03/02	16.6	270.64	24	270.40	272.50	-7.4	2,531	-0.29%
2023/03/01	15	263.73	18.2	263.11	261.00	-3.2	2,469	-0.13%
2023/02/24	9	255.78	4	256.25	256.50	5	2,429	0.21%
2023/02/23	9	254.67	6	255.25	253.00	3	2,411	0.12%
2023/02/22	6	253.41	5.1	256.24	252.00	1	2,458	0.04%
2023/02/21	37.1	272.96	35.6	271.84	262.00	1.5	2,411	0.06%
2023/02/20	6.2	269.98	8.1	263.85	263.00	-2	2,317	-0.08%
2023/02/17	6.4	274.65	12.1	272.97	271.00	-5.7	2,290	-0.25%
2023/02/16	18	272.78	19.6	273.75	279.00	-1.6	2,275	-0.07%
2023/02/15	34.3	267.55	40	270.94	277.00	-5.7	2,192	-0.26%
2023/02/14	31.1	253.88	29.5	252.51	252.00	1.6	2,088	0.08%
2023/02/13	4	246.38	3	248.17	242.50	1	2,019	0.05%
2023/02/10	5	251.90	7	249.29	248.50	-2	2,029	-0.10%
2023/02/09	1	251.50	1	246.50	244.50	0	1,994	0.00%
2023/02/08	12	248.79	10	248.90	245.50	2	2,000	0.10%
2023/02/07	1.1	243.18	3	240.50	248.00	-1.9	1,980	-0.10%
2023/02/06	7.7	241.26	8.1	239.76	242.50	-0.4	1,981	-0.02%
2023/02/03	15.3	242.95	13	244.50	244.00	2.2	2,020	0.11%
2023/02/02	24.1	238.58	23.1	241.68	244.00	1	2,016	0.05%
2023/02/01	6.1	219.86	12.6	221.86	227.00	-6.5	1,912	-0.34%
2023/01/31	10	207.95	8.1	208.85	206.50	1.9	1,837	0.10%
2023/01/30	4	206.88	6.1	205.17	210.50	-2.1	1,829	-0.11%
2023/01/17	10	194.00	14	192.36	191.50	-4	1,837	-0.22%
2023/01/16	25.2	192.59	22.2	193.38	195.50	3.1	1,836	0.17%
2023/01/13	17.2	185.85	30	186.24	188.50	-12.8	1,769	-0.73%
2023/01/12	12	180.25	17	180.62	178.50	-5	1,716	-0.29%
2023/01/11	1	174.50	1	175.50	174.50	0	1,704	0.00%
2023/01/10	1	177.50	1	173.50	174.00	0	1,743	0.00%
2023/01/06	4	166.50	6	167.50	168.50	-2	1,814	-0.11%
2023/01/05	4	168.26	4	169.13	166.00	0	1,842	0.00%
2023/01/04	1	164.50	1	165.50	165.00	0	1,858	0.00%
2022/12/30	1	162.50	1	161.50	161.00	0	1,912	0.00%
2022/12/29	1	158.50	1	159.50	161.00	0	1,948	0.00%
2022/12/28	4	163.25	3	160.00	160.00	1	2,044	0.05%
2022/12/26	4	166.50	4	166.25	166.50	0	2,157	0.00%
2022/12/23	7	170.79	11	168.59	168.00	-4	2,180	-0.18%
2022/12/22	1	164.00	1	166.00	163.50	0	2,183	0.00%
2022/12/21	5	162.80	3	161.50	160.50	2	2,228	0.09%
2022/12/20	5	171.50	2	175.25	164.00	3	2,255	0.13%
2022/12/19	3	172.17	4	172.63	171.00	-1	2,261	-0.04%
2022/12/16	5	173.11	1	173.50	173.50	4	2,273	0.18%
2022/12/15	5	180.80	4	181.13	180.00	1	2,263	0.04%
2022/12/14	3	180.00	4	180.38	182.50	-1	2,269	-0.04%
2022/12/13	3	180.83	2	180.75	178.50	1	2,298	0.04%
2022/12/12	5	181.30	5	181.20	181.50	0	2,340	0.00%
2022/12/09	3	182.67	3	182.83	179.00	0	2,340	0.00%
2022/12/08	8	181.38	0	0.00	180.50	8	2,350	0.34%
2022/12/07	16	189.16	17	186.18	183.00	-1	2,370	-0.04%
2022/12/06	7.1	186.92	7	186.71	185.00	0.1	2,375	0.00%
2022/12/05	13	192.92	8	193.00	193.00	5	2,369	0.21%
2022/12/02	13	198.58	7	198.07	197.00	6	2,338	0.26%
2022/12/01	13	189.15	22	192.80	196.50	-9	2,283	-0.39%
2022/11/30	3	178.00	3	178.17	179.00	0	2,209	0.00%
2022/11/29	8	178.19	4	178.25	176.50	4	2,219	0.18%
2022/11/28	16	178.44	11	179.23	179.50	5	2,210	0.23%
2022/11/25	13	178.81	2	176.00	173.50	11	2,206	0.50%
2022/11/24	2	176.25	2	178.25	178.00	0	2,238	0.00%
2022/11/23	0	177.50	0	0.00	175.00	0	2,256	0.00%
2022/11/22	1	180.50	3	176.67	176.50	-2	2,288	-0.09%
2022/11/21	5	184.00	4	182.00	181.50	1	2,327	0.04%
2022/11/18	15	195.80	16	192.03	185.50	-1	2,393	-0.04%
2022/11/17	5	187.20	3	187.83	188.50	2	2,347	0.09%
2022/11/16	3	183.67	8	186.63	187.50	-5	2,399	-0.21%
2022/11/15	4	183.38	5	182.80	184.00	-1	2,491	-0.04%
2022/11/14	5	181.70	5	182.69	182.50	0	2,585	0.00%
2022/11/11	14	182.32	7	180.44	180.00	7	2,596	0.27%
2022/11/10	1	174.50	0	0.00	176.00	1	2,597	0.04%
2022/11/09	6	175.08	7	176.07	176.50	-1	2,687	-0.04%
2022/11/08	9	176.83	11	176.68	171.50	-2	2,730	-0.07%
2022/11/07	3	177.67	3	172.84	172.50	0	2,777	0.00%
2022/11/04	6	173.50	3	171.50	173.50	3	2,773	0.11%
2022/11/03	3	172.17	4	175.38	175.50	-1	2,765	-0.04%
2022/11/02	2	174.25	4.1	173.62	172.50	-2.1	2,753	-0.07%
2022/11/01	31.1	171.80	34	172.43	172.50	-3	2,745	-0.11%
2022/10/31	14	162.83	13	166.23	166.50	1	2,721	0.04%
2022/10/28	3	159.49	2	161.50	156.00	1	2,738	0.04%
2022/10/27	13	162.35	12	163.33	163.50	1	2,765	0.04%
2022/10/26	17	160.38	18	160.06	159.50	-1	2,763	-0.04%
2022/10/25	15	164.87	20	161.75	163.50	-5	2,746	-0.18%
2022/10/24	6	159.67	8	158.69	158.00	-2	2,731	-0.07%
2022/10/21	5	152.60	4	152.38	150.00	1	2,732	0.04%
2022/10/20	7	155.93	5	157.40	157.50	2	2,718	0.07%
2022/10/19	14	161.46	14	159.57	157.50	0	2,728	0.00%
2022/10/18	20	158.95	18.1	160.16	159.00	1.9	2,733	0.07%
2022/10/17	4	156.12	6.2	154.20	159.00	-2.2	2,751	-0.08%
2022/10/14	19	172.00	15	172.03	169.00	4	2,802	0.14%
2022/10/13	8	173.75	17	170.30	163.00	-9	2,771	-0.33%
2022/10/12	12	178.79	10	178.60	178.00	2	2,740	0.07%
2022/10/11	5	185.62	5	186.40	182.50	0	2,712	0.00%
2022/10/07	9	197.00	7	197.07	196.50	2	2,689	0.07%
2022/10/06	10	201.45	9	199.72	203.00	1	2,658	0.04%
2022/10/05	25.2	208.34	18	203.22	201.00	7.2	2,620	0.27%
2022/10/04	14	212.43	17	212.15	215.50	-3	2,520	-0.12%
2022/10/03	5	199.70	5	203.70	202.50	0	2,443	0.00%
2022/09/30	1	182.02	1	187.50	191.50	0	2,405	0.00%
2022/09/29	5	192.80	4	193.00	188.50	1	2,385	0.04%
2022/09/28	6	201.34	7	194.95	188.00	-1	2,369	-0.04%
2022/09/27	3	196.34	9	201.61	203.00	-6	2,335	-0.26%
2022/09/26	5	194.70	5	195.10	194.00	0	2,313	0.00%
2022/09/23	4	197.50	3.9	197.35	195.00	0.1	2,375	0.00%
2022/09/22	4	195.50	5	196.50	202.00	-1	2,467	-0.04%
2022/09/21	3	196.83	4.1	196.11	197.50	-1.1	2,555	-0.04%
2022/09/20	23	198.87	21.1	197.90	197.00	2	2,596	0.08%
2022/09/19	52.1	195.60	46	196.18	196.00	6.1	2,620	0.23%
2022/09/16	3	188.00	4	187.63	189.00	-1	2,601	-0.04%
2022/09/15	7.1	189.87	4	188.63	188.00	3.1	2,611	0.12%
2022/09/14	6	191.17	3	191.50	191.00	3	2,612	0.11%
2022/09/13	6	199.26	7	196.43	199.00	-1	2,606	-0.04%
2022/09/08	5.2	196.83	4	198.63	193.00	1.2	2,606	0.05%
2022/09/07	5	201.90	4.2	199.28	196.00	0.8	2,646	0.03%
2022/09/06	1	218.50	1	215.50	218.00	0	2,652	0.00%
2022/09/05	2	237.75	2	230.50	225.00	0	2,647	0.00%
2022/09/02	4	241.25	4	239.88	236.50	0	2,637	0.00%
2022/09/01	21.1	240.43	28	240.02	239.00	-6.9	2,624	-0.26%
2022/08/31	19.4	240.13	17	240.71	240.50	2.3	2,590	0.09%
2022/08/30	13	234.31	11.8	234.45	235.00	1.2	2,557	0.05%
2022/08/29	7	228.00	10	228.40	226.00	-3	2,543	-0.12%
2022/08/26	22	238.61	21.1	238.71	239.50	0.9	2,534	0.04%
2022/08/25	18.1	237.83	15	237.47	234.00	3.1	2,522	0.12%
2022/08/24	5	227.10	4.2	228.15	225.00	0.8	2,477	0.03%
2022/08/23	22	228.02	20	226.35	225.00	2	2,573	0.08%
2022/08/22	21	247.83	19.1	246.92	237.00	1.9	2,606	0.07%
2022/08/19	17	238.85	27.1	244.39	249.50	-10.1	2,506	-0.40%
2022/08/18	14	221.11	12	221.71	227.00	2	2,415	0.08%
2022/08/17	4.1	226.81	5	223.50	222.00	-1	2,390	-0.04%
2022/08/16	11.1	223.98	12	221.83	220.00	-1	2,357	-0.04%
2022/08/15	10	212.40	10.7	220.90	224.50	-0.7	2,272	-0.03%
2022/08/12	7	194.14	12	198.67	204.50	-5	2,251	-0.22%
2022/08/11	6	199.83	6	201.75	196.00	0	2,189	0.00%
2022/08/10	5	196.60	8	198.63	196.50	-3	2,192	-0.14%
2022/08/09	6	201.75	2	199.50	199.50	4	2,218	0.18%
2022/08/08	8	200.13	11	198.59	199.00	-3	2,254	-0.13%
2022/08/05	11	193.73	8	197.00	197.50	3	2,249	0.13%
2022/08/04	19	190.55	19	186.26	194.00	0	2,223	0.00%
2022/08/03	16	196.77	12	195.33	189.50	4	2,180	0.19%
2022/08/02	4	209.75	6	207.58	210.50	-2	2,169	-0.09%
2022/08/01	6	215.75	4	217.25	217.50	2	2,176	0.09%
2022/07/29	6	219.17	8	218.75	218.00	-2	2,184	-0.09%
2022/07/28	7	214.29	9	214.33	210.00	-2	2,185	-0.09%
2022/07/27	4	213.50	5	212.30	214.00	-1	2,188	-0.05%
2022/07/26	6	208.67	2	207.00	207.00	4	2,224	0.18%
2022/07/25	6	209.67	7	217.14	219.50	-1	2,234	-0.04%
2022/07/22	11	221.05	3	226.01	216.50	8	2,290	0.35%
2022/07/21	25	230.82	22	227.84	229.50	3	2,291	0.13%
2022/07/20	2	220.25	2	217.75	219.00	0	2,265	0.00%
2022/07/19	0	0.00	0	221.00	206.00	0	2,284	0.00%
2022/07/18	0	0.00	2	206.00	201.00	-2	2,310	-0.09%
2022/07/15	1	195.00	1	196.00	201.00	0	2,332	0.00%
2022/07/12	0	0.00	1	189.50	180.00	-1	2,462	-0.04%
2022/07/11	0	0.00	1	193.99	194.00	-1	2,517	-0.04%
2022/07/08	4	185.50	2	191.00	186.00	2	2,588	0.08%
2022/07/07	1	188.00	0	0.00	188.00	1	2,723	0.04%
2022/07/06	2	190.70	10	183.04	176.50	-8	2,865	-0.28%
2022/07/05	6	188.67	4.3	193.00	196.00	1.8	2,938	0.06%
2022/07/04	9	201.61	3.6	194.07	193.00	5.5	3,108	0.18%
2022/07/01	28	225.05	32	224.36	214.00	-4	3,454	-0.12%
2022/06/30	25.1	229.09	29	228.93	230.50	-3.9	3,520	-0.11%
2022/06/29	48.1	242.82	46	243.02	236.00	2.1	3,485	0.06%
2022/06/28	14.1	276.98	4	280.38	262.00	10.1	3,514	0.29%
2022/06/27	8	288.44	4	291.00	291.00	4	3,547	0.11%
2022/06/24	5	299.58	5	301.00	291.00	0	3,544	0.00%
2022/06/23	4	310.87	3	311.00	306.00	1	3,526	0.03%
2022/06/22	3	314.00	2	313.98	312.00	1	3,537	0.03%
2022/06/21	3	310.31	7	311.36	316.50	-4	3,529	-0.11%
2022/06/20	6	308.57	3.1	306.21	302.00	2.9	3,562	0.08%
2022/06/17	12.4	318.93	12	314.30	324.00	0.4	3,552	0.01%
2022/06/16	18.1	339.38	22	335.73	315.00	-3.9	3,545	-0.11%
2022/06/15	7.1	332.54	8	330.06	333.00	-0.9	3,551	-0.03%
2022/06/14	5	317.00	6	317.67	318.00	-1	3,548	-0.03%
2022/06/10	2	327.24	1	327.50	327.00	1	3,550	0.03%
2022/06/09	1	320.50	3	324.33	328.50	-2	3,558	-0.06%
2022/06/08	1.1	321.98	1	322.50	320.50	0.1	3,567	0.00%
2022/06/07	16	325.66	15	325.93	323.50	1	3,588	0.03%
2022/06/06	3	325.49	2	322.75	320.00	1	3,617	0.03%
2022/06/02	6.1	336.55	11	337.41	332.00	-5	3,615	-0.14%
2022/06/01	4	350.36	5	349.00	346.50	-1	3,599	-0.03%
2022/05/31	27	355.51	33.1	356.49	348.00	-6.1	3,620	-0.17%
2022/05/30	27	341.28	19	339.40	355.00	8	3,537	0.23%
2022/05/27	1	323.00	1	313.16	323.00	0	3,474	0.00%
2022/05/26	1	313.50	1	307.00	305.00	0	3,460	0.00%
2022/05/25	6	311.50	5	305.80	316.00	1	3,458	0.03%
2022/05/24	0	0.00	1	305.00	304.00	-1	3,465	-0.03%
2022/05/23	1	315.00	2	319.99	310.50	-1	3,468	-0.03%
2022/05/20	18	326.47	15	324.73	319.50	3	3,476	0.09%
2022/05/19	0	310.00	1	312.00	319.50	-1	3,452	-0.03%
2022/05/18	11	316.73	14	318.25	318.50	-3	3,467	-0.09%
2022/05/17	23	318.17	19.2	318.37	317.50	3.8	3,501	0.11%
2022/05/16	20	312.48	17	315.80	310.00	3	3,508	0.08%
2022/05/13	4	303.50	4	300.00	300.00	0	3,520	0.00%
2022/05/12	12	297.04	16	298.47	295.00	-4	3,522	-0.11%
2022/05/11	6	304.25	6	306.50	300.50	0	3,539	0.00%
2022/05/10	17.2	298.37	20	295.60	308.50	-2.8	3,567	-0.08%
2022/05/09	5	299.10	8	296.13	295.50	-3	3,574	-0.08%
2022/05/06	9	306.72	10	308.35	305.50	-1	3,573	-0.03%
2022/05/05	10	325.35	7	323.32	320.00	3	3,553	0.08%
2022/05/04	11.1	324.87	18	323.94	316.00	-7	3,537	-0.20%
2022/05/03	27	329.59	16	327.41	325.50	11	3,513	0.31%
2022/04/29	8	320.13	14	320.61	321.00	-6	3,475	-0.17%
2022/04/28	36	323.94	37.4	322.36	312.00	-1.4	3,438	-0.04%
2022/04/27	20	309.80	19	313.71	323.50	1	3,355	0.03%
2022/04/26	24	318.62	20.1	319.07	313.50	3.9	3,298	0.12%
2022/04/25	16	300.97	19	303.87	311.50	-3	3,229	-0.09%
2022/04/22	14	298.29	14	296.54	306.50	0	3,209	0.00%
2022/04/21	9	304.17	8	303.81	307.00	1	3,192	0.03%
2022/04/20	5	300.40	4	302.13	299.50	1	3,174	0.03%
2022/04/19	16	300.84	16	300.69	295.00	0	3,145	0.00%
2022/04/18	17	297.53	18	298.47	296.00	-1	3,116	-0.03%
2022/04/15	16	306.34	19.1	308.81	309.00	-3.1	3,075	-0.10%
2022/04/14	33	324.00	55.1	325.42	319.00	-22.1	3,048	-0.72%
2022/04/13	74.2	324.49	72	324.87	324.00	2.2	3,004	0.07%
2022/04/12	65.1	306.20	45	301.14	315.00	20.1	2,880	0.70%
2022/04/11	53	309.93	51.2	308.47	301.50	1.8	2,781	0.07%
2022/04/08	63.2	337.70	54	337.44	324.00	9.2	2,816	0.33%
2022/04/07	121	349.65	117	347.69	333.00	4	2,697	0.15%	大買/大賣/
2022/04/06	34	323.24	42.3	330.59	338.50	-8.3	2,343	-0.35%
2022/04/01	13	302.81	9	304.67	308.00	4	2,203	0.18%
2022/03/31	30.6	314.42	27.1	305.04	306.00	3.5	2,152	0.16%
2022/03/30	26	313.44	38	318.84	327.50	-12	2,048	-0.59%
2022/03/29	40.1	295.12	43.3	295.55	298.00	-3.2	1,984	-0.16%
2022/03/28	3	276.70	4	276.63	280.00	-1	1,948	-0.05%
2022/03/25	3	287.67	1	283.50	284.50	2	1,958	0.10%
2022/03/24	2	281.00	1	282.50	281.50	1	1,967	0.05%
2022/03/23	6	288.33	10.1	289.65	287.00	-4.1	2,045	-0.20%
2022/03/22	1	280.00	1	285.00	282.00	0	2,100	0.00%
2022/03/21	6	283.58	7.2	284.47	283.50	-1.2	2,158	-0.06%
2022/03/18	18	285.89	14	281.71	281.00	4	2,288	0.17%
2022/03/17	6	284.50	4	286.13	287.50	2	2,325	0.09%
2022/03/16	2	265.25	2	263.75	261.50	0	2,329	0.00%
2022/03/15	3	264.30	3	265.33	261.00	0	2,364	0.00%
2022/03/14	4.1	279.35	2	276.02	274.00	2	2,438	0.08%
2022/03/11	5	281.70	6	282.32	276.00	-1	2,577	-0.04%
2022/03/10	6	286.34	3	285.55	290.00	3	2,719	0.11%
2022/03/09	10	281.00	10	275.60	276.00	0	2,771	0.00%
2022/03/08	8.2	273.05	10	274.35	274.50	-1.8	2,793	-0.06%
2022/03/07	5	270.60	3	278.17	268.00	2	2,815	0.07%
2022/03/04	11	287.68	13.2	287.48	284.50	-2.1	2,922	-0.07%
2022/03/03	12	291.17	11	278.38	275.00	1	2,953	0.03%
2022/03/02	8	279.00	7	280.14	280.50	1	2,940	0.03%
2022/03/01	1	270.50	0	0.00	274.50	1	2,923	0.03%
2022/02/25	13	262.77	15.1	265.11	267.50	-2.1	2,934	-0.07%
2022/02/24	6.1	256.39	5	255.60	252.50	1.1	2,961	0.04%
2022/02/23	7	270.85	6	271.08	267.50	1	3,067	0.03%
2022/02/22	9	274.39	9	270.44	267.00	0	3,160	0.00%
2022/02/21	6	277.17	8	277.44	275.00	-2	3,176	-0.06%
2022/02/18	2	277.00	2.1	277.59	277.50	-0.1	3,223	0.00%
2022/02/17	21	281.10	20.1	280.25	282.00	0.9	3,224	0.03%
2022/02/16	22	274.68	19.1	275.63	275.00	3	3,219	0.09%
2022/02/15	27.2	271.17	28.3	271.09	267.50	-1.2	3,202	-0.04%
2022/02/14	1.1	253.50	1	255.00	252.00	0.1	3,219	0.00%
2022/02/11	10.4	266.55	12	264.96	263.00	-1.6	3,211	-0.05%
2022/02/10	3.6	269.44	3	264.83	259.50	0.6	3,178	0.02%
2022/02/09	14	255.89	16	257.75	263.00	-2	3,138	-0.06%
2022/02/08	8	239.75	6	239.50	239.50	2	3,102	0.06%
2022/02/07	1	223.50	2	226.50	228.00	-1	3,092	-0.03%
2022/01/26	6	227.25	6	228.00	226.00	0	3,096	0.00%
2022/01/25	2	233.97	1	226.00	226.00	1	3,096	0.03%
2022/01/24	6	237.58	7	235.21	242.00	-1	3,101	-0.03%
2022/01/21	1	239.16	2	245.00	239.00	-1	3,098	-0.03%
2022/01/20	4	252.00	3	254.33	252.50	1	3,105	0.03%
2022/01/19	5.1	254.89	6	254.42	252.00	-0.9	3,126	-0.03%
2022/01/18	4	262.63	6	262.25	258.50	-2	3,145	-0.06%
2022/01/17	6	260.75	3	264.00	259.00	3	3,239	0.09%
2022/01/14	4	260.75	5	255.50	263.50	-1	3,462	-0.03%
2022/01/13	2	259.52	1	261.50	258.00	1	3,761	0.03%
2022/01/12	4	259.84	3	261.17	262.00	1	3,971	0.03%
2022/01/11	4	262.96	5	262.70	259.00	-1	4,080	-0.02%
2022/01/10	12	268.26	8	269.75	268.00	4	4,084	0.10%
2022/01/07	2.1	265.08	1	263.00	270.50	1.1	4,110	0.03%
2022/01/06	6	278.92	6	280.25	277.50	0	4,117	0.00%
2022/01/05	2	283.62	4	279.89	276.00	-2	4,136	-0.05%
2022/01/04	23.1	297.47	21	298.14	287.00	2	4,143	0.05%
2022/01/03	25	301.16	21	302.40	294.00	4	4,158	0.10%
2021/12/30	8.3	290.90	13	287.23	288.50	-4.7	4,101	-0.11%
2021/12/28	3	272.00	2	271.00	271.00	1	4,113	0.02%
2021/12/27	2.1	277.33	4	276.63	270.00	-1.9	4,140	-0.05%
2021/12/24	4	273.63	5	280.00	274.50	-1	4,178	-0.02%
2021/12/23	0.1	283.95	0.1	284.00	280.00	0	4,194	0.00%
2021/12/22	3	280.67	0	0.00	278.50	3	4,237	0.07%
2021/12/21	1.1	283.86	1	287.50	286.00	0.1	4,278	0.00%
2021/12/20	8	285.88	13	280.46	278.50	-5	4,335	-0.12%
2021/12/17	28.2	292.13	21.1	296.55	288.00	7.1	4,386	0.16%
2021/12/16	37	309.22	44.4	315.20	320.00	-7.3	4,321	-0.17%
2021/12/15	17	292.74	19.1	292.87	291.00	-2.1	4,241	-0.05%
2021/12/14	49	298.02	51.3	296.71	286.50	-2.3	4,242	-0.05%
2021/12/13	42.2	299.64	50	293.11	294.00	-7.8	4,324	-0.18%
2021/12/10	17	280.41	17.1	280.43	282.00	-0.1	4,353	0.00%
2021/12/09	21	278.92	14.1	278.46	273.50	7	4,384	0.16%
2021/12/08	26.1	288.13	37	288.76	278.50	-10.9	4,377	-0.25%
2021/12/07	90.2	295.76	85	297.79	283.00	5.2	4,377	0.12%
2021/12/06	69.1	281.61	56	282.06	281.00	13.1	4,251	0.31%
2021/12/03	20	269.58	22.2	276.06	280.50	-2.2	4,102	-0.05%
2021/12/02	28.1	269.67	30	268.20	255.00	-2	4,021	-0.05%
2021/12/01	24	265.56	22.2	266.54	264.00	1.8	3,955	0.05%
2021/11/30	43.2	265.05	40	264.10	261.00	3.2	3,919	0.08%
2021/11/29	23	244.24	36.6	243.51	254.00	-13.6	3,806	-0.36%
2021/11/26	1.1	243.39	2.1	239.93	231.00	-0.9	3,741	-0.03%
2021/11/25	6	243.92	4	245.38	240.00	2	3,722	0.05%
2021/11/24	10.1	247.30	10	247.80	245.00	0.1	3,725	0.00%
2021/11/23	13.1	252.35	15	254.60	248.00	-2	3,730	-0.05%
2021/11/22	20.1	268.97	12.1	271.28	258.50	8	3,793	0.21%
2021/11/19	8	259.66	21	261.89	271.50	-13	3,838	-0.34%
2021/11/18	6	249.25	3	248.67	247.00	3	3,893	0.08%
2021/11/17	10.2	249.30	5	251.30	247.00	5.2	3,971	0.13%
2021/11/16	4.1	239.77	2	236.50	238.00	2.1	3,981	0.05%
2021/11/15	10.1	242.33	10	241.80	244.50	0.1	4,038	0.00%
2021/11/12	14	252.75	12	251.08	250.00	2	4,021	0.05%
2021/11/11	19	266.49	13	252.23	241.00	6	4,002	0.15%
2021/11/10	1	252.01	2	252.25	252.50	-1	3,943	-0.02%
2021/11/09	0.1	252.00	0	257.50	257.50	0.1	3,975	0.00%
2021/11/08	2	253.78	0	0.00	252.00	2	4,015	0.05%
2021/11/05	5	258.00	5	259.30	265.00	0	4,041	0.00%
2021/11/04	3.2	263.84	1	278.00	256.00	2.2	4,042	0.05%
2021/11/03	3	264.33	4	266.52	270.00	-1	4,044	-0.03%
2021/11/02	5.4	288.76	7	280.71	271.00	-1.6	4,051	-0.04%
2021/11/01	0	0.00	1	288.10	298.00	-1	4,045	-0.02%
2021/10/29	3	273.67	5	271.58	271.00	-2	4,051	-0.05%
2021/10/28	3	256.85	11	261.55	260.00	-8	4,058	-0.20%
2021/10/27	16	271.05	8	268.13	267.50	8	4,072	0.20%
2021/10/26	10	257.35	7	257.86	256.00	3	4,101	0.07%
2021/10/25	18	258.97	24.3	259.91	257.50	-6.3	4,113	-0.15%
2021/10/22	78	258.14	63	258.25	258.50	15	4,052	0.37%
2021/10/21	112	233.63	114.1	235.51	242.50	-2.1	3,843	-0.05%	大買/大賣/
2021/10/20	151	211.84	152	212.27	220.50	-1	3,548	-0.03%	大買/大賣/
2021/10/19	33	194.06	42.1	196.41	200.50	-9.1	3,352	-0.27%
2021/10/18	6.3	183.33	6	183.25	182.50	0.3	3,262	0.01%
2021/10/15	32	182.94	30.1	183.04	183.50	1.9	3,263	0.06%
2021/10/14	15	177.37	26	179.35	180.50	-11	3,248	-0.34%
2021/10/13	11.1	181.23	7	184.79	176.00	4.1	3,232	0.13%
2021/10/12	16	185.13	10.1	185.66	184.50	5.9	3,194	0.18%
2021/10/08	27	188.26	26	188.27	185.00	1	3,185	0.03%
2021/10/07	36	181.42	37	180.07	184.00	-1	3,135	-0.03%
2021/10/06	9	176.22	9	176.72	170.50	0	3,175	0.00%
2021/10/05	9.1	167.23	21	166.69	174.50	-11.9	3,178	-0.37%
2021/10/04	16	170.06	21	171.14	163.50	-5	3,253	-0.15%
2021/10/01	44	179.44	46	173.22	173.00	-2	3,253	-0.06%
2021/09/30	40	189.84	39	189.28	184.50	1	3,243	0.03%
2021/09/29	30	193.08	34	189.98	187.00	-4	3,263	-0.12%
2021/09/28	38	193.67	30	194.14	199.50	8	3,240	0.25%
2021/09/27	34	189.10	22	189.53	192.00	12	3,199	0.38%
2021/09/24	10	188.75	15.1	189.98	195.50	-5.1	3,125	-0.16%
2021/09/23	8	180.13	13	180.96	178.00	-5	3,043	-0.16%
2021/09/22	5	177.27	6	177.92	175.00	-1	3,044	-0.03%
2021/09/17	14	182.68	24	185.33	183.00	-10	3,038	-0.33%
2021/09/16	118.1	192.37	105	193.01	187.00	13.1	2,995	0.44%	大買/大賣/
2021/09/15	81.1	186.37	73	185.42	190.00	8	2,766	0.29%
2021/09/14	19	182.18	22.1	181.87	175.00	-3.1	2,630	-0.12%
2021/09/13	14	181.11	2	175.50	175.00	12	2,557	0.47%
2021/09/10	4	184.74	4	183.13	185.00	0	2,517	0.00%
2021/09/09	0	0.00	7.1	180.46	190.50	-7.1	2,433	-0.29%
2021/09/08	0	0.00	0.1	170.00	173.50	-0.1	2,404	0.00%
2021/09/07	0	0.00	3	163.00	173.50	-3	2,401	-0.12%
2021/09/06	1	172.50	1	175.00	172.00	0	2,393	0.00%
2021/09/03	0	0.00	2.1	173.73	178.50	-2.1	2,379	-0.09%
2021/09/02	7	176.86	3	174.55	176.00	4	2,365	0.17%
2021/09/01	3	189.00	3	183.00	189.00	0	2,346	0.00%
2021/08/31	12	179.33	10.1	178.65	181.50	1.9	2,326	0.08%
2021/08/30	3	178.66	1	185.00	176.00	2	2,316	0.09%
2021/08/27	1	180.99	4	191.00	178.00	-3	2,298	-0.13%
2021/08/26	22	185.07	20	184.68	189.00	2	2,274	0.09%
2021/08/25	51.1	189.19	49	187.65	179.00	2.1	2,163	0.10%
2021/08/24	46	182.54	48	182.60	182.00	-2	1,998	-0.10%
2021/08/23	15	169.70	11	171.32	175.00	4	1,841	0.22%
2021/08/20	7	154.43	19	159.47	162.50	-12	1,728	-0.69%
2021/08/19	18	153.19	36	153.53	148.00	-18	1,652	-1.09%
2021/08/18	3	131.00	6	139.83	145.00	-3	1,570	-0.19%
2021/08/17	9	140.22	6	136.08	132.00	3	1,541	0.19%
2021/08/16	3	144.83	4	142.25	144.00	-1	1,520	-0.07%
2021/08/13	9	148.72	9	149.11	149.00	0	1,498	0.00%
2021/08/12	6	146.17	6	148.58	147.00	0	1,455	0.00%
2021/08/11	47	149.07	48	148.21	140.00	-1	1,413	-0.07%
2021/08/10	0.3	144.67	2	143.00	142.50	-1.7	1,378	-0.12%
2021/08/09	8	141.94	3.2	140.71	140.50	4.8	1,374	0.35%
2021/08/06	7	147.00	3	146.17	149.00	4	1,364	0.29%
2021/08/05	1	148.50	3	150.83	148.00	-2	1,354	-0.15%
2021/08/04	9	149.72	2	148.50	145.50	7	1,352	0.52%
2021/08/03	30	153.28	20	152.90	152.00	10	1,338	0.75%
2021/08/02	33	157.85	31.1	159.41	157.50	1.9	1,321	0.15%
2021/07/30	21	169.67	13.1	172.42	156.00	7.9	1,294	0.61%
2021/07/29	50.1	165.85	52	166.82	169.50	-1.9	1,245	-0.15%
2021/07/28	3	142.50	7.1	146.88	154.50	-4.1	1,218	-0.33%
2021/07/27	5	165.04	2	175.00	156.00	3	1,187	0.25%
2021/07/26	0.3	175.01	2	170.00	169.00	-1.7	1,174	-0.14%
2021/07/23	2	166.55	4	172.00	166.50	-2	1,167	-0.17%
2021/07/22	4	171.75	3	175.67	178.00	1	1,163	0.09%
2021/07/21	2	159.00	5	161.90	163.50	-3	1,153	-0.26%
2021/07/20	3	157.01	7	166.57	158.00	-4	1,168	-0.34%
2021/07/19	1	166.50	2	165.00	165.00	-1	1,154	-0.09%
2021/07/16	3	158.33	1	160.50	160.00	2	1,163	0.17%
2021/07/15	8	153.88	2	158.05	164.00	6	1,176	0.51%
2021/07/14	1	153.50	1	152.00	157.00	0	1,174	0.00%
2021/07/13	13	167.36	16	167.00	160.00	-3	1,192	-0.25%
2021/07/12	11	156.18	6	157.83	159.50	5	1,102	0.45%
2021/07/09	39	135.67	33	136.20	145.00	6	1,071	0.56%
2021/07/08	25	124.14	50	127.65	132.00	-25	993	-2.52%
2021/07/07	35	119.70	14	119.61	120.00	21	965	2.18%
2021/07/06	9	118.11	16	118.09	110.00	-7	952	-0.74%
2021/07/05	12	118.25	9	117.50	121.00	3	911	0.33%
2021/07/02	1	110.00	4	109.63	110.00	-3	900	-0.33%
2021/07/01	6	100.92	3	100.67	100.00	3	940	0.32%
2021/06/30	13	104.46	14	103.64	102.50	-1	948	-0.11%
2021/06/29	6	107.83	2	112.00	102.50	4	930	0.43%
2021/06/28	2	116.19	8	114.38	113.00	-6	897	-0.67%
2021/06/25	9	115.22	17	114.44	117.50	-8	865	-0.92%
2021/06/24	1	106.50	0	0.00	107.00	1	830	0.12%
2021/06/21	1	100.00	0.2	100.00	99.80	0.8	809	0.10%
2021/06/17	0	0.00	0.1	99.10	104.00	-0.1	809	-0.01%
2021/06/16	4	101.63	0	104.00	99.10	4	805	0.50%
2021/06/15	0.2	107.50	3	105.50	105.00	-2.8	794	-0.35%
2021/06/11	1	108.00	1	105.50	107.50	0	792	0.00%
2021/06/10	3	108.50	0	0.00	106.00	3	790	0.38%
2021/06/09	0	0.00	2	105.00	103.00	-2	785	-0.25%
2021/06/07	1.1	111.18	0	0.00	107.00	1.1	787	0.14%
2021/06/04	1	109.00	6	107.42	109.00	-5	782	-0.64%
2021/06/02	1	105.50	1	105.50	101.50	0	773	0.00%
2021/05/31	4	107.38	2	105.25	106.50	2	764	0.26%
2021/05/25	0	0.00	35	102.00	101.00	-35	756	-4.63%
2021/05/21	1	91.50	0	0.00	92.70	1	755	0.13%
2021/05/20	14	89.99	0	0.00	89.60	14	756	1.85%
2021/05/19	1	87.80	1	89.80	90.50	0	757	0.00%
2021/05/17	0.1	86.00	0	0.00	81.30	0.1	755	0.01%
2021/05/14	0	0.00	0	92.60	88.50	0	747	0.00%
2021/05/13	3	91.83	3.3	92.36	92.10	-0.3	746	-0.04%
2021/05/12	3	91.56	2	89.20	90.70	1	743	0.14%
2021/05/11	2	98.25	1	101.50	97.00	1	725	0.14%
2021/05/10	3	101.83	0	0.00	100.00	3	714	0.42%
2021/05/06	0	0.00	0	105.00	103.00	0	709	-0.01%
2021/05/05	4	104.38	2	108.50	100.50	2	702	0.28%
2021/05/04	7	104.04	1.1	108.17	108.00	5.9	695	0.85%
2021/05/03	2.4	110.21	4	111.50	108.00	-1.6	684	-0.24%
2021/04/29	2	116.25	1	117.00	115.00	1	673	0.15%
2021/04/28	9	121.56	3	117.17	116.00	6	664	0.90%
2021/04/27	2	113.00	8	116.31	117.00	-6	648	-0.92%
2021/04/26	3	110.00	2	106.50	106.50	1	625	0.16%
2021/04/23	4	116.75	3	116.83	117.00	1	593	0.17%
2021/04/22	2	116.25	1	116.00	116.00	1	585	0.17%
2021/04/21	9	110.56	6	111.83	114.00	3	555	0.54%
2021/04/20	2	107.75	9	108.00	107.00	-7	531	-1.32%
2021/04/19	1	107.00	4	108.88	109.00	-3	515	-0.58%
2021/04/16	0	0.00	1.1	99.00	99.10	-1.1	478	-0.23%
2021/04/15	4	97.43	5	96.12	96.50	-1	466	-0.21%
2021/04/14	7.1	90.12	2	87.55	97.20	5.1	442	1.15%
2021/04/12	4	88.28	10	88.65	94.30	-6	401	-1.49%
2021/04/09	5	84.88	15	83.32	87.00	-10	370	-2.70%
2021/04/08	6	83.88	4	82.60	85.90	2	349	0.57%
2021/04/07	6	79.62	3	80.80	80.40	3	327	0.91%
2021/04/06	3	74.40	7	74.54	75.30	-4	279	-1.43%
2021/03/30	1	71.10	1	71.50	71.10	0	267	0.00%
2021/03/26	1	70.50	0	0.00	70.60	1	267	0.37%
2021/03/24	0	0.00	1	69.90	69.60	-1	271	-0.37%
2021/03/22	3	72.80	1.1	70.16	70.80	1.9	274	0.71%
2021/03/18	1	69.30	0	0.00	69.70	1	274	0.36%
2021/03/16	1	70.10	0	0.00	69.90	1	287	0.35%
2021/03/12	1	70.10	1	70.60	70.10	0	315	0.00%
2021/03/05	0	0.00	0.2	69.80	70.10	-0.2	351	-0.06%
2021/02/25	1	72.20	1	72.80	72.40	0	400	0.00%
2021/02/23	0.3	73.40	0	0.00	73.20	0.3	436	0.07%
2021/02/17	2	70.65	2	71.00	72.00	0	523	0.00%
2021/02/03	2	73.60	2	73.75	73.60	0	522	0.00%
2021/01/27	0	0.00	1	68.90	71.20	-1	551	-0.18%
2021/01/26	0	0.00	10	68.00	68.70	-10	549	-1.82%
2021/01/25	1	66.40	16	65.51	67.00	-15	546	-2.75%
2021/01/22	10	66.40	34	66.61	67.70	-24	542	-4.42%
2021/01/21	0	0.00	10	68.32	68.00	-10	543	-1.84%
2021/01/14	1	73.50	0	0.00	73.90	1	568	0.18%
2021/01/12	1	73.60	2	73.75	73.40	-1	599	-0.17%
2021/01/08	1	74.00	0	0.00	73.90	1	622	0.16%
2021/01/07	0	0.00	1	76.90	74.40	-1	619	-0.16%
2021/01/06	4	76.48	2	76.60	76.30	2	616	0.32%
2021/01/04	0	0.00	2	78.15	79.10	-2	604	-0.33%
2020/12/30	13	76.83	2	76.50	76.90	11	607	1.81%
2020/12/29	9	76.11	1	76.50	77.60	8	602	1.33%
2020/12/24	0	0.00	1	73.80	74.50	-1	594	-0.17%
2020/12/21	1	73.10	0	0.00	74.30	1	628	0.16%
2020/12/16	0	0.00	3	73.03	73.30	-3	632	-0.47%
2020/12/15	0	0.00	4	71.38	71.60	-4	632	-0.63%
2020/12/14	0	0.00	1	74.80	74.70	-1	628	-0.16%
2020/12/09	8	80.44	0	0.00	77.60	8	625	1.28%
2020/12/08	20	79.30	1	79.50	79.20	19	621	3.06%
2020/12/07	24	78.53	3	79.00	79.60	21	656	3.20%
2020/12/04	28	76.75	1	76.20	76.60	27	660	4.09%
2020/12/02	1	73.70	1	75.60	73.70	0	721	0.00%
2020/12/01	2	74.90	1	74.90	74.80	1	722	0.14%
2020/11/30	2	74.95	2	75.10	75.20	0	726	0.00%
2020/11/27	1	74.50	0	0.00	74.10	1	734	0.14%
2020/11/25	0	0.00	1	73.90	73.20	-1	730	-0.14%
2020/11/24	4	71.23	3	71.00	71.20	1	710	0.14%
2020/11/23	9	71.27	29	71.04	70.30	-20	706	-2.83%
2020/11/20	21	71.26	4	72.33	71.90	17	696	2.44%
2020/11/19	1	78.30	29	80.00	78.30	-28	683	-4.10%
2020/11/18	1	86.70	4	86.85	87.00	-3	668	-0.45%
2020/11/17	7	83.06	0	0.00	83.10	7	642	1.09%
2020/11/16	0	0.00	2	82.60	84.50	-2	634	-0.31%
2020/11/12	1	77.70	0	0.00	77.20	1	614	0.16%
2020/11/06	6	75.95	0	0.00	75.50	6	630	0.95%
2020/11/05	25	76.26	8	76.29	76.70	17	633	2.68%
2020/11/03	1	71.20	1	71.90	71.40	0	614	0.00%
2020/10/29	5	72.10	5	69.40	72.10	0	651	0.00%
2020/10/28	2	71.15	1	72.00	71.10	1	651	0.15%
2020/10/27	1	71.30	0	0.00	71.60	1	656	0.15%
2020/10/26	1	73.00	3	73.43	71.40	-2	671	-0.30%
2020/10/23	1	73.90	10	72.69	73.00	-9	672	-1.34%
2020/10/22	9	71.59	2	70.25	70.00	7	664	1.05%
2020/10/21	1	72.00	4	68.77	70.90	-3	663	-0.45%
2020/10/19	4	66.50	14	66.66	67.30	-10	645	-1.55%
2020/10/08	0	0.00	1	62.10	62.70	-1	664	-0.15%
2020/10/07	1	61.00	10	61.20	60.80	-9	666	-1.35%
2020/10/06	0	0.00	1	58.20	58.40	-1	666	-0.15%
2020/10/05	12	59.58	2	58.00	57.70	10	687	1.46%
2020/09/29	0	0.00	1	61.30	61.00	-1	726	-0.14%
2020/09/28	3	61.77	2	62.10	61.90	1	771	0.13%
2020/09/25	1	66.30	0	0.00	62.20	1	784	0.13%
2020/09/24	0	0.00	30	66.33	65.70	-30	777	-3.86%
2020/09/22	0	0.00	1	65.10	64.00	-1	766	-0.13%
2020/09/17	4	68.30	0	0.00	67.60	4	795	0.50%
2020/09/16	8	67.96	1	68.20	68.10	7	833	0.84%
2020/09/15	3	68.47	2	68.85	68.00	1	858	0.12%
2020/09/14	10	67.00	0	0.00	67.50	10	866	1.15%
2020/09/11	22	67.45	11	67.52	67.50	11	875	1.26%
2020/09/10	11	73.25	7	73.27	69.90	4	895	0.45%
2020/09/09	5	70.18	4	71.15	70.90	1	888	0.11%
2020/09/08	19	72.74	29	73.22	70.50	-10	904	-1.11%
2020/09/07	23	71.61	36	72.34	70.70	-13	896	-1.45%
2020/09/04	10	66.50	0	0.00	67.50	10	870	1.15%
2020/09/03	4	66.15	8	67.56	67.50	-4	869	-0.46%
2020/09/02	33	67.64	6	69.57	67.00	27	910	2.97%
2020/09/01	1	71.20	15	72.28	70.40	-14	929	-1.51%
2020/08/31	1	70.50	0	0.00	69.50	1	925	0.11%
2020/08/28	1	70.60	0	0.00	70.10	1	962	0.10%
2020/08/27	1	71.10	3	70.80	70.50	-2	983	-0.20%
2020/08/26	0	0.00	4	70.33	70.20	-4	986	-0.41%
2020/08/25	12	70.68	3	71.40	71.10	9	986	0.91%
2020/08/24	0	0.00	1	68.20	68.20	-1	973	-0.10%
2020/08/21	1	63.50	0	0.00	65.70	1	974	0.10%
2020/08/20	1	62.10	0	0.00	62.00	1	984	0.10%
2020/08/18	0	0.00	1	69.60	68.00	-1	978	-0.10%
2020/08/17	1	68.60	0	0.00	68.30	1	975	0.10%
2020/08/13	1	66.80	10	70.60	69.40	-9	966	-0.93%
2020/08/12	1	65.40	0	0.00	65.80	1	947	0.11%
2020/08/11	20	67.15	0	0.00	67.00	20	938	2.13%
2020/08/07	0	0.00	1	72.00	71.00	-1	922	-0.11%
2020/08/06	1	74.00	0	0.00	74.20	1	915	0.11%
2020/08/05	4	76.98	4	75.30	74.00	0	909	0.00%
2020/08/04	2	75.45	3	77.53	76.00	-1	894	-0.11%
2020/07/31	0	0.00	5	77.00	74.80	-5	870	-0.57%
2020/07/30	3	74.83	8	74.20	75.00	-5	862	-0.58%
2020/07/27	1	66.80	0	0.00	66.30	1	829	0.12%
2020/07/24	1	70.00	0	0.00	71.30	1	820	0.12%
2020/07/21	5	73.00	0	0.00	72.60	5	796	0.63%
2020/07/20	5	73.00	0	0.00	73.00	5	791	0.63%
2020/07/17	0	0.00	5	75.00	75.00	-5	787	-0.63%
2020/07/16	5	74.00	0	0.00	73.60	5	775	0.64%
2020/07/15	1	76.30	1	74.80	75.20	0	768	0.00%
2020/07/13	2	75.10	2	74.00	74.40	0	738	0.00%
2020/07/09	1	87.40	5	86.96	82.10	-4	707	-0.57%
2020/07/08	3	89.37	5	88.18	87.10	-2	689	-0.29%
2020/07/07	13	85.61	9	87.24	87.20	4	662	0.60%
2020/07/01	1	82.20	1	80.30	80.70	0	581	0.00%
2020/06/30	2	82.65	1	82.90	81.60	1	573	0.17%
2020/06/24	6	82.12	6	82.03	80.50	0	549	0.00%
2020/06/23	10	82.85	13	83.12	82.30	-3	533	-0.56%
2020/06/22	6	79.38	3	79.93	79.20	3	492	0.61%
2020/06/18	1	81.20	1.1	79.14	78.70	-0.1	449	-0.02%
2020/06/17	12	78.91	24	77.98	79.70	-12	436	-2.75%
2020/06/16	3	75.87	3	77.37	75.60	0	397	0.00%
2020/06/15	13	76.01	5	76.42	77.40	8	366	2.18%
2020/06/12	2	65.75	3	67.00	70.40	-1	330	-0.30%
2020/06/11	1	66.10	1	67.60	66.90	0	301	0.00%
2020/06/10	9	66.00	9	64.89	64.30	0	285	0.00%
2020/06/09	26	68.57	28	65.06	64.00	-2	279	-0.72%
2020/06/08	5	65.78	5	65.90	68.20	0	229	0.00%
2020/06/04	1	62.20	1	61.90	62.40	0	186	0.00%
2020/05/28	0.1	52.00	0	0.00	51.90	0.1	98	0.10%
2020/05/25	2	48.50	0	0.00	49.30	2	69	2.89%
2020/05/22	5	43.80	0	0.00	45.50	5	62	8.06%
2020/05/21	0	0.00	2	43.75	43.80	-2	59	-3.36%
2020/05/06	2	45.10	0	0.00	45.50	2	57	3.50%
2019/12/24	0	0.00	2	42.95	42.95	-2	44	-4.50%
2019/12/11	0	0.00	2	43.18	42.30	-2	49	-4.01%
2019/11/15	0	0.00	1	45.70	46.05	-1	55	-1.79%
2019/10/25	1	46.50	0	0.00	46.45	1	54	1.85%
2019/09/09	0	0.00	1	43.50	43.75	-1	23	-4.19%
2019/08/12	0	0.00	1	43.15	43.15	-1	15	-6.59%
2019/08/06	0	0.00	1	41.35	41.40	-1	14	-7.03%
2019/05/17	0	0.00	1	40.00	40.05	-1	37	-2.66%
2019/04/09	0	0.00	2	43.28	43.40	-2	36	-5.50%
2019/04/03	0	0.00	2	42.50	42.70	-2	35	-5.61%
2019/03/22	1	43.00	0	0.00	42.90	1	43	2.31%
2019/03/21	1	43.30	0	0.00	43.30	1	43	2.31%
2019/03/04	1	44.00	0	0.00	44.20	1	40	2.47%
2019/02/27	0	0.00	1	43.60	43.75	-1	40	-2.50%
2019/02/26	0	0.00	1	43.80	43.60	-1	39	-2.51%
2019/02/25	0	0.00	1	44.00	44.20	-1	39	-2.51%
2019/01/25	0	0.00	1	40.25	40.50	-1	31	-3.20%
2019/01/16	2	40.30	0	0.00	40.00	2	39	5.05%
2019/01/15	1	40.50	0	0.00	40.45	1	39	2.52%
2018/12/18	2	42.30	0	0.00	41.95	2	43	4.61%
2018/12/14	0	0.00	1	39.30	39.45	-1	38	-2.63%
2018/12/13	0	0.00	1	39.00	38.95	-1	37	-2.66%
2018/12/03	2	39.45	0	0.00	39.55	2	41	4.88%
2018/10/01	1	43.50	0	0.00	43.60	1	79	1.26%
2018/09/25	0	0.00	1	43.65	43.30	-1	106	-0.94%
2018/09/13	0	0.00	1	43.50	43.80	-1	146	-0.68%
2018/08/29	0	0.00	1	44.10	44.25	-1	219	-0.46%
2018/08/23	1	43.10	0	0.00	43.05	1	242	0.41%
2018/08/16	0	0.00	1	42.80	43.60	-1	252	-0.40%
2018/08/09	1	49.00	1	48.60	48.60	0	241	0.00%
2018/08/08	2	49.95	2	49.50	48.50	0	241	0.00%
2018/08/07	1	50.20	5	50.01	49.20	-4	238	-1.68%
2018/08/06	0	0.00	3	49.53	49.10	-3	229	-1.31%
2018/08/02	0	0.00	1	49.00	49.00	-1	230	-0.43%
2018/07/27	1	49.30	0	0.00	50.00	1	234	0.43%
2018/07/25	2	49.20	0	0.00	48.80	2	235	0.85%
2018/07/24	1	49.00	0	0.00	48.90	1	236	0.42%
2018/07/23	0	0.00	1	48.55	48.55	-1	238	-0.42%
2018/07/17	1	50.30	3	51.40	50.30	-2	245	-0.82%
2018/07/13	1	48.50	0	0.00	48.20	1	236	0.42%
2018/07/11	1	48.90	1	48.50	48.60	0	238	0.00%
2018/07/10	4	48.55	0	0.00	48.50	4	237	1.68%
2018/07/09	1	48.20	0	0.00	48.40	1	237	0.42%
2018/07/03	5	53.56	6	54.68	51.20	-1	232	-0.43%
2018/07/02	2	50.80	3	52.30	53.80	-1	218	-0.46%
2018/06/29	1	49.10	0	0.00	50.30	1	199	0.50%
2018/06/26	1	48.85	0	0.00	49.40	1	199	0.50%
2018/06/21	3	52.37	23	52.61	52.70	-20	186	-10.70%
2018/06/20	8	51.43	63	52.46	53.00	-55	167	-32.74%
2018/06/15	4	48.60	1	48.60	48.20	3	125	2.39%
2018/06/14	0	0.00	6	48.83	48.80	-6	125	-4.79%
2018/06/13	1	47.40	0	0.00	47.40	1	123	0.81%
2018/06/12	2	47.73	0	0.00	47.80	2	123	1.62%
2018/06/08	20	47.48	0	0.00	47.20	20	123	16.23%
2018/06/07	17	48.09	0	0.00	47.90	17	125	13.56%
2018/06/06	0	0.00	21	48.85	48.85	-21	124	-16.90%
2018/06/01	26	49.47	1	49.70	49.70	25	120	20.78%
2018/05/31	5	49.05	0	0.00	48.90	5	116	4.28%
2018/05/30	1	47.90	11	47.60	47.50	-10	107	-9.29%
2018/05/29	19	46.11	1	46.80	46.80	18	103	17.32%
2018/05/28	1	43.40	1	44.45	44.50	0	101	0.00%
2018/05/24	1	43.60	0	0.00	43.50	1	103	0.97%
2018/05/11	1	46.10	0	0.00	46.65	1	128	0.78%
2018/05/10	1	45.65	0	0.00	45.85	1	127	0.78%
2018/05/08	0	0.00	1	45.20	45.35	-1	130	-0.76%
2018/05/07	0	0.00	1	45.65	46.25	-1	139	-0.72%
2018/05/02	1	42.95	0	0.00	42.80	1	152	0.65%
2018/04/26	1	43.10	0	0.00	42.00	1	157	0.64%
2018/04/24	2	43.65	2	42.85	43.40	0	160	0.00%
2018/04/11	0	0.00	2	50.05	50.00	-2	160	-1.25%
2018/04/10	1	49.50	0	0.00	49.55	1	162	0.61%
2018/04/09	1	50.70	0	0.00	50.60	1	163	0.61%
2018/04/03	1	51.00	0	0.00	50.90	1	170	0.59%
2018/03/29	0	0.00	1	51.80	51.70	-1	190	-0.53%
2018/03/27	1	53.10	1	53.70	53.70	0	189	0.00%
2018/03/23	1	51.70	0	0.00	51.70	1	189	0.53%
2018/03/22	7	54.36	0	0.00	53.00	7	188	3.71%
2018/03/15	2	53.30	0	0.00	53.60	2	190	1.05%
2018/03/13	1	53.70	0	0.00	53.40	1	193	0.52%
2018/03/12	0	0.00	1	54.10	53.80	-1	195	-0.51%
2018/03/08	0	0.00	1	53.60	53.70	-1	211	-0.47%
2018/03/07	1	53.30	0	0.00	53.10	1	212	0.47%
2018/03/06	3	54.10	0	0.00	53.50	3	216	1.39%
2018/02/26	2	55.70	1	56.00	55.40	1	239	0.42%
2018/02/23	0	0.00	1	55.60	55.30	-1	241	-0.41%
2018/02/22	0	0.00	1	53.00	53.40	-1	243	-0.41%
2018/02/21	1	51.80	0	0.00	51.90	1	251	0.40%
2018/02/09	2	50.00	4	48.23	50.00	-2	272	-0.73%
2018/02/07	1	52.00	0	0.00	52.00	1	283	0.35%
2018/02/05	0	0.00	6	53.97	54.90	-6	300	-2.00%
2018/02/01	1	55.30	0	0.00	55.20	1	339	0.29%
2018/01/31	0	0.00	4	55.70	55.30	-4	360	-1.11%
2018/01/30	3	57.60	0	0.00	56.10	3	421	0.71%
2018/01/29	0	0.00	2	58.20	58.30	-2	536	-0.37%
2018/01/23	0	0.00	4	55.60	55.70	-4	634	-0.63%
2018/01/15	0	0.00	3	54.10	53.80	-3	733	-0.41%
2018/01/11	1	52.50	0	0.00	52.50	1	758	0.13%
2018/01/10	1	54.00	0	0.00	52.50	1	781	0.13%
2018/01/05	0	0.00	1	55.80	55.30	-1	840	-0.12%
2018/01/03	1	56.60	1	56.50	56.90	0	836	0.00%
2018/01/02	0	0.00	1	56.60	56.10	-1	837	-0.12%