台半 (5425)-元大-沙鹿券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
--
漲幅
0.00%
成交量
868張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/02	1	72.60	2	72.20	72.00	-1	2,521	-0.04%
2024/04/30	1	73.40	3	73.60	73.00	-2	2,551	-0.08%
2024/04/29	3	71.90	1	71.80	72.00	2	2,611	0.08%
2024/04/26	0	70.80	0	0.00	70.10	0	2,621	0.00%
2024/04/24	2	69.46	0	0.00	71.40	2	2,699	0.08%
2024/04/22	3	70.04	1	68.90	68.80	2	2,914	0.07%
2024/04/19	1.2	71.26	0	0.00	71.10	1.2	2,935	0.04%
2024/04/18	1	74.70	10	76.40	74.90	-9	2,947	-0.31%
2024/04/17	4	74.63	0	0.00	74.60	4	2,992	0.13%
2024/04/16	8.1	74.90	1	74.10	74.00	7.1	3,018	0.24%
2024/04/15	4.1	77.43	2	78.10	77.50	2.1	3,006	0.07%
2024/04/12	5	80.36	12	79.27	80.80	-7	2,970	-0.24%
2024/04/11	2	77.60	0	0.00	78.20	2	2,887	0.07%
2024/04/10	2	78.20	2	78.50	78.20	0	2,922	0.00%
2024/04/09	7	77.64	6	76.60	77.00	1	3,007	0.03%
2024/04/08	5	76.96	1	77.60	77.20	4	3,114	0.13%
2024/04/03	1	76.00	0	0.00	76.00	1	3,109	0.03%
2024/04/02	5	74.90	1	74.60	74.90	4	3,161	0.13%
2024/03/29	0	0.00	16	74.59	74.10	-16	3,357	-0.48%
2024/03/28	1	75.60	3	75.43	75.20	-2	3,694	-0.05%
2024/03/27	22	75.10	8	75.00	75.20	14	3,814	0.37%
2024/03/25	1.1	76.83	0	0.00	76.30	1.1	4,233	0.03%
2024/03/22	0	0.00	5.2	77.11	77.10	-5.2	4,359	-0.12%
2024/03/21	1	76.61	1	77.50	77.00	0	4,585	0.00%
2024/03/20	0	76.40	0	0.00	76.10	0	5,479	0.00%
2024/03/19	0	76.50	2	77.10	77.30	-2	5,743	-0.03%
2024/03/18	2.1	74.02	0	0.00	75.90	2.1	5,723	0.04%
2024/03/15	6.1	75.59	9	75.63	75.30	-2.9	5,705	-0.05%
2024/03/13	0.4	76.58	1.1	75.82	76.00	-0.7	5,723	-0.01%
2024/03/12	3	77.60	0	0.00	77.50	3	5,706	0.05%
2024/03/08	0.2	76.28	1	77.00	75.40	-0.8	5,692	-0.01%
2024/03/07	11.5	77.01	2.3	77.07	75.50	9.2	5,612	0.16%
2024/03/06	1	78.70	0	0.00	78.50	1	5,601	0.02%
2024/03/05	0	78.80	1	78.90	78.80	-1	5,789	-0.02%
2024/03/04	7.4	78.74	1	78.80	78.80	6.4	5,776	0.11%
2024/03/01	3.3	79.55	1	79.80	79.40	2.3	5,737	0.04%
2024/02/29	5	79.90	0	0.00	80.00	5	5,727	0.09%
2024/02/27	5.2	79.72	0	0.00	79.70	5.2	5,775	0.09%
2024/02/23	2	81.65	1	82.60	81.80	1	5,735	0.02%
2024/02/22	2	83.05	2	83.85	83.00	0	5,713	0.00%
2024/02/21	0	0.00	1	82.80	82.70	-1	5,702	-0.02%
2024/02/20	3	83.00	1	83.00	82.90	2	5,711	0.04%
2024/02/19	2	83.70	4	84.13	83.60	-2	5,699	-0.04%
2024/02/16	1	82.50	1	82.80	82.80	0	5,689	0.00%
2024/02/15	0	0.00	2	82.00	81.70	-2	5,647	-0.04%
2024/02/05	1.1	80.80	0	0.00	81.10	1.1	5,631	0.02%
2024/02/02	0	0.00	2	82.10	81.50	-2	5,619	-0.04%
2024/02/01	0.1	81.00	1	81.00	81.10	-0.9	5,611	-0.02%
2024/01/31	4	81.10	0	0.00	80.50	4	5,604	0.07%
2024/01/30	4	81.00	1	81.90	80.70	3	5,561	0.05%
2024/01/26	2	81.15	0	0.00	80.70	2	5,553	0.04%
2024/01/25	3	81.87	0	0.00	81.30	3	5,554	0.05%
2024/01/24	1	83.40	0	0.00	82.60	1	5,542	0.02%
2024/01/23	7.2	81.57	7	82.27	82.30	0.1	5,574	0.00%
2024/01/19	0	0.00	7	80.27	80.30	-7	5,484	-0.13%
2024/01/18	4	79.73	0	0.00	79.70	4	5,463	0.07%
2024/01/17	23	83.96	4	81.63	80.60	19	5,434	0.35%
2024/01/15	1	81.60	3	81.50	82.10	-2	5,178	-0.04%
2024/01/12	3	80.37	0	0.00	80.30	3	5,163	0.06%
2024/01/11	6	80.48	0	0.00	82.20	6	5,125	0.12%
2024/01/10	3	81.70	0	0.00	81.20	3	5,123	0.06%
2024/01/09	0	82.80	1	83.00	82.60	-1	5,093	-0.02%
2024/01/08	5	83.50	1	83.40	82.70	4	5,094	0.08%
2024/01/05	7	83.79	0	0.00	83.10	7	5,086	0.14%
2024/01/04	104	84.54	100	84.50	85.20	4	5,016	0.08%	大買/
2024/01/03	12	85.29	2	84.45	84.90	10	4,961	0.20%
2024/01/02	22	89.13	0	0.00	87.20	22	4,828	0.46%
2023/12/29	13	90.87	7	91.07	91.50	6	4,696	0.13%
2023/12/28	7	91.84	1	91.80	91.10	6	4,675	0.13%
2023/12/27	10.1	94.11	5.6	93.22	92.80	4.5	4,640	0.10%
2023/12/26	5.6	95.03	5	94.58	94.60	0.6	4,553	0.01%
2023/12/25	23.1	96.86	34.5	96.67	94.90	-11.4	4,436	-0.26%
2023/12/22	1	93.20	4	93.95	94.60	-3	4,094	-0.07%
2023/12/21	10	93.35	3	94.20	92.20	7	3,995	0.18%
2023/12/20	19	94.67	26	94.83	94.60	-7	3,900	-0.18%
2023/12/19	11	90.41	6	92.40	92.60	5	3,620	0.14%
2023/12/18	52	91.64	3	92.73	91.20	49	3,524	1.39%
2023/12/15	57.8	96.53	67.6	97.19	93.20	-9.8	3,309	-0.30%
2023/12/14	1	92.10	13.5	90.80	92.00	-12.5	2,412	-0.52%
2023/12/11	0	0.00	4	86.88	87.20	-4	2,148	-0.19%
2023/12/08	0	0.00	4	85.30	84.80	-4	2,195	-0.18%
2023/12/07	2	84.15	0	0.00	84.10	2	2,260	0.09%
2023/12/06	5	84.60	6.5	84.97	84.80	-1.5	2,298	-0.07%
2023/12/05	8	85.56	8	85.60	85.10	0	2,308	0.00%
2023/12/04	2	86.70	3	86.73	86.60	-1	2,333	-0.04%
2023/12/01	16.1	87.10	1	87.50	87.50	15.1	2,320	0.65%
2023/11/30	14	88.50	14.5	88.34	88.80	-0.5	2,341	-0.02%
2023/11/29	0	0.00	5	85.34	85.50	-5	2,140	-0.23%
2023/11/28	1	84.00	0	0.00	84.20	1	2,145	0.05%
2023/11/27	2	83.85	2	83.05	82.70	0	2,178	0.00%
2023/11/24	6	84.75	4.3	85.24	84.60	1.7	2,286	0.07%
2023/11/22	0	0.00	2	83.80	83.80	-2	2,200	-0.09%
2023/11/21	10	83.30	0	0.00	82.80	10	2,207	0.45%
2023/11/20	0	0.00	0	82.80	83.40	0	2,225	0.00%
2023/11/17	1	81.40	13	82.32	82.30	-12	2,218	-0.54%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	22	81.66	81.80	-22	2,218	-0.99%
2023/11/14	1	78.90	1	78.80	79.00	0	2,218	0.00%
2023/11/13	10	79.60	0	0.00	79.60	10	2,291	0.44%
2023/11/10	1	78.80	0	0.00	78.80	1	2,371	0.04%
2023/11/09	1	79.20	0	79.50	78.90	1	2,473	0.04%
2023/11/08	1	80.60	0	0.00	80.30	1	2,582	0.04%
2023/11/07	2	80.80	0	0.00	80.50	2	2,644	0.08%
2023/11/06	0	0.00	0	80.90	81.00	0	2,706	0.00%
2023/11/02	0	0.00	1	80.40	80.20	-1	2,942	-0.03%
2023/11/01	1	78.40	3	77.07	77.90	-2	2,958	-0.07%
2023/10/31	7.4	80.04	4	78.48	77.80	3.4	3,001	0.11%
2023/10/30	0	82.40	0	0.00	81.60	0	3,073	0.00%
2023/10/27	1.1	82.52	0	82.20	81.30	1.1	3,158	0.03%
2023/10/26	0	0.00	0	82.90	82.60	0	3,270	0.00%
2023/10/25	0	0.00	26	84.52	84.20	-26	3,322	-0.78%
2023/10/24	2	81.30	2	81.90	82.40	0	3,358	0.00%
2023/10/23	5.1	81.71	0	0.00	81.60	5.1	3,420	0.15%
2023/10/20	14	82.02	14	81.54	81.70	0	3,509	0.00%
2023/10/19	18	84.31	0	0.00	83.70	18	3,601	0.50%
2023/10/18	4	84.63	1	83.45	85.60	3	3,746	0.08%
2023/10/17	1	83.41	1	84.40	83.40	0	3,900	0.00%
2023/10/16	1	83.42	2	84.35	83.30	-1	4,001	-0.02%
2023/10/13	0	0.00	1	84.90	84.90	-1	4,148	-0.02%
2023/10/12	0	0.00	6	83.20	84.00	-6	4,315	-0.14%
2023/10/11	1	83.40	1	83.30	83.20	0	4,405	0.00%
2023/10/05	1.1	83.80	0	0.00	83.10	1.1	4,808	0.02%
2023/10/04	1	81.80	1	82.10	83.80	0	5,144	0.00%
2023/10/03	2	83.55	1	82.80	82.90	1	5,183	0.02%
2023/10/02	1	85.10	0.1	85.80	84.80	1	5,213	0.02%
2023/09/28	1	84.60	8.2	84.71	85.50	-7.2	5,254	-0.14%
2023/09/26	2	85.20	0	0.00	85.00	2	5,497	0.04%
2023/09/25	1	86.60	4.4	86.14	86.60	-3.3	5,562	-0.06%
2023/09/21	10.2	82.41	1	82.40	82.40	9.2	5,594	0.16%
2023/09/20	2	84.55	0	0.00	84.40	2	5,673	0.04%
2023/09/19	9	86.26	0	0.00	85.60	9	5,754	0.16%
2023/09/18	1	86.00	0	0.00	86.70	1	5,810	0.02%
2023/09/15	3.1	85.74	2.2	86.15	86.40	0.9	6,051	0.01%
2023/09/14	3	86.43	12	86.96	86.90	-9	6,173	-0.15%
2023/09/13	3.1	86.75	0	0.00	87.50	3.1	6,227	0.05%
2023/09/12	0	0.00	2	86.35	86.50	-2	6,296	-0.03%
2023/09/11	0	0.00	3	86.30	84.20	-3	6,334	-0.05%
2023/09/08	1	84.20	0	0.00	84.70	1	6,557	0.02%
2023/09/07	0	0.00	1.5	85.47	85.20	-1.5	6,812	-0.02%
2023/09/06	1	85.30	1	85.20	84.70	0	7,243	0.00%
2023/09/05	7.5	86.22	9.1	85.92	85.60	-1.6	7,622	-0.02%
2023/09/04	2.2	82.56	3.2	83.19	83.20	-1	7,568	-0.01%
2023/09/01	0	0.00	1.1	84.25	83.50	-1.1	7,591	-0.01%
2023/08/31	2.5	83.78	2.3	83.80	83.70	0.2	7,636	0.00%
2023/08/30	4.2	83.25	10.5	83.29	84.40	-6.4	7,680	-0.08%
2023/08/29	1	80.50	1	80.80	80.50	0	7,645	0.00%
2023/08/28	1	80.20	3	80.57	80.20	-2	7,699	-0.03%
2023/08/25	2	80.60	5.2	80.76	80.80	-3.2	7,753	-0.04%
2023/08/24	8	80.88	3	80.80	80.50	5	7,854	0.06%
2023/08/23	0.1	80.90	1	80.60	80.70	-0.9	8,037	-0.01%
2023/08/22	2.2	80.46	2	81.30	80.30	0.2	8,098	0.00%
2023/08/21	3.5	80.39	2	80.95	80.20	1.5	8,153	0.02%
2023/08/18	1	80.30	0	0.00	80.30	1	8,174	0.01%
2023/08/17	2	80.05	1.3	79.72	81.30	0.7	8,228	0.01%
2023/08/16	2	77.80	1	77.80	78.20	1	8,189	0.01%
2023/08/15	5	77.78	7	78.19	78.40	-2	8,194	-0.02%
2023/08/14	3	77.53	3.3	77.42	78.50	-0.3	8,212	0.00%
2023/08/11	3.3	80.68	0	0.00	80.20	3.3	8,140	0.04%
2023/08/10	3.1	81.66	5	81.68	81.10	-2	8,148	-0.02%
2023/08/09	11.4	82.77	7	82.57	83.40	4.4	8,124	0.05%
2023/08/08	3.1	85.88	0	0.00	85.70	3.1	7,979	0.04%
2023/08/07	5	86.60	1	86.30	87.40	4	7,986	0.05%
2023/08/04	8	86.29	5	86.70	86.50	3	8,015	0.04%
2023/08/02	13	89.14	0	0.00	87.60	13	8,097	0.16%
2023/08/01	6.2	89.05	2	88.10	88.20	4.2	8,007	0.05%
2023/07/31	13	89.39	2	88.15	88.30	11	7,987	0.14%
2023/07/28	8	90.13	1	90.10	90.30	7	7,921	0.09%
2023/07/27	2	91.00	0	0.00	90.80	2	7,957	0.03%
2023/07/26	2	93.65	11	94.25	93.60	-9	8,076	-0.11%
2023/07/25	5.1	93.94	5	94.74	94.20	0.1	8,096	0.00%
2023/07/24	11	94.78	5	95.00	94.00	6	8,104	0.07%
2023/07/21	9	97.02	6	96.82	96.50	3	8,127	0.04%
2023/07/20	3	98.87	7	99.11	99.30	-4	8,221	-0.05%
2023/07/19	4	97.40	1	100.00	97.20	3	8,249	0.04%
2023/07/18	5	99.50	2	101.00	99.00	3	8,411	0.04%
2023/07/17	10	102.00	6	102.33	101.50	4	8,285	0.05%
2023/07/14	5	100.08	1	100.00	99.80	4	8,170	0.05%
2023/07/13	6	99.20	24	99.39	98.60	-18	8,150	-0.22%
2023/07/12	30.2	101.82	35.2	99.83	98.80	-5	8,068	-0.06%
2023/07/11	11.1	100.73	20.3	100.62	101.00	-9.2	7,945	-0.12%
2023/07/10	7	96.44	1	96.20	96.10	6	7,693	0.08%
2023/07/07	7	95.29	1	95.20	95.50	6	7,880	0.08%
2023/07/06	7.1	96.98	0	0.00	96.50	7.1	8,073	0.09%
2023/07/05	8	99.66	17	99.53	97.60	-9	8,410	-0.11%
2023/07/04	4.1	98.68	1	99.90	98.10	3.1	8,317	0.04%
2023/07/03	8.1	99.13	6	98.82	99.00	2.1	8,269	0.03%
2023/06/30	0	0.00	0	97.00	97.10	0	8,280	0.00%
2023/06/28	5.3	96.30	0	0.00	95.20	5.3	8,620	0.06%
2023/06/27	20.1	96.97	8	96.56	96.10	12.1	8,836	0.14%
2023/06/26	3	97.83	5	97.32	97.30	-2	8,955	-0.02%
2023/06/21	4	100.43	11	102.00	99.00	-7	9,123	-0.08%
2023/06/20	4	98.60	6	99.82	99.80	-2	9,440	-0.02%
2023/06/19	3	97.27	5	96.74	97.00	-2	9,743	-0.02%
2023/06/16	4	97.50	4	98.15	97.00	0	9,932	0.00%
2023/06/15	11	100.09	6	99.78	99.60	5	9,969	0.05%
2023/06/14	26.1	99.97	6.3	99.93	99.50	19.9	10,122	0.20%
2023/06/13	33	104.12	8.1	104.35	103.00	24.9	10,142	0.25%
2023/06/12	17.6	103.41	33.3	103.66	103.00	-15.8	10,296	-0.15%
2023/06/09	6	98.96	28.4	98.71	102.00	-22.4	10,016	-0.22%
2023/06/08	16	93.62	3	93.77	93.50	13	9,936	0.13%
2023/06/07	0	0.00	2.5	94.94	94.70	-2.5	10,232	-0.02%
2023/06/06	4	94.70	0	0.00	94.00	4	10,459	0.04%
2023/06/05	2	95.70	18	96.08	96.00	-16	10,901	-0.15%
2023/06/02	12	94.27	11	93.99	93.60	1	12,184	0.01%
2023/06/01	6	94.68	11	95.89	94.60	-5	12,289	-0.04%
2023/05/31	33	95.31	2	94.85	94.60	31	12,517	0.25%
2023/05/30	13	95.62	3	94.90	94.70	10	12,536	0.08%
2023/05/29	1	94.70	16	94.86	96.20	-15	12,592	-0.12%
2023/05/26	3.1	91.64	2	90.60	90.60	1.1	12,507	0.01%
2023/05/25	6	91.67	0	0.00	91.50	6	12,538	0.05%
2023/05/24	0	0.00	0	93.30	93.20	0	12,710	0.00%
2023/05/23	5	94.18	1	94.20	93.60	4	12,835	0.03%
2023/05/22	0	0.00	8	93.41	93.80	-8	12,875	-0.06%
2023/05/19	8	92.15	4	92.00	91.90	4	13,267	0.03%
2023/05/18	5	93.72	15	92.91	93.00	-10	13,742	-0.07%
2023/05/17	3	91.57	1	91.40	91.00	2	13,940	0.01%
2023/05/16	1.5	90.90	0	0.00	90.00	1.5	13,986	0.01%
2023/05/15	1	90.00	1	89.90	90.00	0	13,996	0.00%
2023/05/12	2	91.00	2	91.10	91.40	0	14,133	0.00%
2023/05/11	4	92.00	7	92.44	91.10	-3	14,362	-0.02%
2023/05/10	6	92.38	4	92.05	92.20	2	14,490	0.01%
2023/05/09	5	91.62	10	91.36	91.10	-5	14,596	-0.03%
2023/05/08	2.5	94.02	0	94.10	93.30	2.5	14,581	0.02%
2023/05/05	4	93.40	0	0.00	93.10	4	14,675	0.03%
2023/05/04	2	91.95	2	93.20	92.90	0	14,904	0.00%
2023/05/03	3.1	93.90	4	93.65	93.00	-0.9	15,361	-0.01%
2023/05/02	8	95.15	5	95.22	95.20	3	15,731	0.02%
2023/04/28	3	92.77	1	93.70	91.70	2	16,037	0.01%
2023/04/27	2	92.10	8	92.26	92.10	-6	16,013	-0.04%
2023/04/26	9	91.85	4	91.68	92.50	5	15,945	0.03%
2023/04/25	12	92.44	8.1	91.88	90.60	3.9	15,842	0.02%
2023/04/24	5	93.22	3	93.87	93.00	2	15,628	0.01%
2023/04/21	6	97.04	3	96.57	95.40	3	15,461	0.02%
2023/04/20	1	101.03	0	0.00	101.00	1	15,340	0.01%
2023/04/19	3	102.00	1	102.00	102.00	2	15,417	0.01%
2023/04/18	1	104.01	2	104.00	104.00	-1	15,439	-0.01%
2023/04/17	1	105.00	7	105.93	105.00	-6	15,476	-0.04%
2023/04/14	6	106.00	5	104.40	104.00	1	15,556	0.01%
2023/04/13	2	107.25	19	107.03	107.00	-17	15,460	-0.11%
2023/04/12	9	109.94	8	108.88	107.50	1	15,398	0.01%
2023/04/11	6.1	109.42	2	108.51	110.00	4	15,199	0.03%
2023/04/10	2	110.00	12	108.75	110.00	-10	14,998	-0.07%
2023/04/07	2	104.50	3	104.67	104.50	-1	14,641	-0.01%
2023/04/06	10	104.20	2	104.50	104.00	8	14,632	0.05%
2023/03/31	8	104.12	6	104.08	104.00	2	14,613	0.01%
2023/03/30	4	103.75	4	104.00	103.50	0	14,560	0.00%
2023/03/29	17	102.00	12	101.63	101.00	5	14,503	0.03%
2023/03/28	18	104.30	18	104.72	104.00	0	14,356	0.00%
2023/03/27	10	112.10	2	111.75	110.00	8	14,082	0.06%
2023/03/24	9	112.39	7.1	112.23	112.00	1.9	13,971	0.01%
2023/03/23	28.1	112.61	17	112.53	112.00	11.1	13,799	0.08%
2023/03/22	8	110.93	15.1	113.44	115.50	-7.1	13,314	-0.05%
2023/03/21	4	107.38	1	106.00	105.00	3	12,926	0.02%
2023/03/20	4	107.00	2	107.25	108.00	2	12,746	0.02%
2023/03/17	2	105.75	1	106.00	106.50	1	12,745	0.01%
2023/03/16	8	104.19	12.1	102.50	103.00	-4.1	12,593	-0.03%
2023/03/15	11.1	109.81	5	109.30	107.00	6.1	12,521	0.05%
2023/03/14	2	104.50	3	104.50	104.50	-1	12,311	-0.01%
2023/03/13	12.1	105.25	8	106.00	106.50	4.1	12,340	0.03%
2023/03/10	5	105.39	6	105.41	103.50	-1	12,328	-0.01%
2023/03/09	5	109.20	3	109.00	110.00	2	12,477	0.02%
2023/03/08	10	111.20	11	110.36	111.50	-1	12,469	-0.01%
2023/03/07	32	108.08	48.1	108.55	109.00	-16.1	12,413	-0.13%
2023/03/06	1	102.00	3.1	103.34	103.50	-2.1	11,838	-0.02%
2023/03/03	16	94.38	15	94.92	94.40	1	12,404	0.01%
2023/03/02	2	91.80	4	91.65	91.70	-2	12,570	-0.02%
2023/03/01	16	93.54	7	92.21	91.80	9	12,851	0.07%
2023/02/24	2	93.90	5	93.58	93.60	-3	12,882	-0.02%
2023/02/23	10	92.79	11	92.30	92.20	-1	12,880	-0.01%
2023/02/22	6	91.33	13	91.35	90.90	-7	12,988	-0.05%
2023/02/21	2	95.45	4	94.97	94.50	-2	12,897	-0.02%
2023/02/20	14	94.84	13	95.08	94.60	1	12,891	0.01%
2023/02/17	28	94.59	28.2	94.95	95.00	-0.2	12,912	0.00%
2023/02/16	16	93.72	21	93.53	94.60	-5	12,624	-0.04%
2023/02/15	21	89.15	25	88.61	88.00	-4	12,386	-0.03%
2023/02/14	2	88.00	3	87.77	87.50	-1	12,368	-0.01%
2023/02/13	9	89.50	7	89.27	88.60	2	12,443	0.02%
2023/02/10	22	90.72	15	89.49	89.10	7	12,553	0.06%
2023/02/09	20	91.54	16.1	91.36	90.90	3.9	12,514	0.03%
2023/02/08	11	90.56	13	90.57	90.70	-2	12,414	-0.02%
2023/02/07	15	89.36	28	89.64	90.50	-13	12,392	-0.10%
2023/02/06	15	88.47	10	88.06	88.10	5	12,440	0.04%
2023/02/03	14	89.66	11	89.02	89.10	3	12,639	0.02%
2023/02/02	11	90.27	16	90.05	89.50	-5	12,692	-0.04%
2023/02/01	31	89.93	40	89.81	90.30	-9	12,632	-0.07%
2023/01/31	15	87.31	21.1	87.52	88.30	-6.1	12,403	-0.05%
2023/01/30	22	83.94	30	84.13	85.30	-8	12,178	-0.07%
2023/01/17	3	79.03	2	79.00	79.30	1	11,917	0.01%
2023/01/16	6	78.53	9	78.42	78.80	-3	12,212	-0.02%
2023/01/13	6	78.25	7	77.94	77.50	-1	12,565	-0.01%
2023/01/12	4	79.35	5	78.38	77.80	-1	12,770	-0.01%
2023/01/11	3	79.00	5	78.72	78.80	-2	12,869	-0.02%
2023/01/10	16	79.68	10.4	79.01	79.00	5.6	13,023	0.04%
2023/01/09	7	79.61	9	79.23	80.00	-2	13,135	-0.02%
2023/01/06	15	77.79	22	77.91	77.80	-7	13,281	-0.05%
2023/01/05	9	77.30	3.1	77.79	76.70	5.9	13,519	0.04%
2023/01/04	14	76.55	27.7	77.72	77.00	-13.7	13,624	-0.10%
2022/12/30	1	74.60	0.4	74.61	74.20	0.6	14,126	0.00%
2022/12/29	1	72.60	0	73.90	74.60	1	14,889	0.01%
2022/12/28	5	74.12	3.1	73.97	73.70	1.9	15,868	0.01%
2022/12/27	2	75.50	4	75.83	75.50	-2	16,054	-0.01%
2022/12/26	1	74.52	0	0.00	74.70	1	16,268	0.01%
2022/12/23	3	74.93	1	75.00	75.30	2	16,481	0.01%
2022/12/22	3.1	74.94	1.1	75.55	75.30	2	16,613	0.01%
2022/12/21	6	74.47	2	74.70	74.20	4	16,826	0.02%
2022/12/20	11	76.03	6	75.60	74.50	5	16,913	0.03%
2022/12/19	2	77.75	0	0.00	77.90	2	17,031	0.01%
2022/12/16	5.1	79.36	4	79.25	79.00	1.1	17,151	0.01%
2022/12/15	3	80.80	3	80.90	81.40	0	17,209	0.00%
2022/12/14	2	79.80	2	80.25	80.60	0	17,370	0.00%
2022/12/13	2	79.10	3	79.07	78.70	-1	17,508	-0.01%
2022/12/12	2	79.80	3	79.57	79.50	-1	17,637	-0.01%
2022/12/09	7	80.00	0	81.20	79.80	7	17,789	0.04%
2022/12/08	2	80.85	2	80.90	81.90	0	17,970	0.00%
2022/12/07	10	80.21	11	80.07	79.80	-1	18,154	-0.01%
2022/12/06	6	82.15	13	81.45	81.40	-7	18,155	-0.04%
2022/12/05	12	84.21	6.1	84.00	83.50	5.9	18,273	0.03%
2022/12/02	7	85.43	6	84.98	84.60	1	18,370	0.01%
2022/12/01	12	84.11	47	84.17	84.60	-35	18,456	-0.19%
2022/11/30	7	82.17	3	82.50	82.60	4	18,425	0.02%
2022/11/29	18	82.28	11	82.32	81.20	7	18,659	0.04%
2022/11/28	43	82.57	20	82.78	82.20	23	18,821	0.12%
2022/11/25	14	79.13	19.1	79.11	80.50	-5.1	18,450	-0.03%
2022/11/24	12	74.11	18	74.86	76.30	-6	18,061	-0.03%
2022/11/23	11	73.06	10.1	74.71	73.00	0.9	17,997	0.01%
2022/11/22	22	77.14	16	76.13	76.00	6	17,967	0.03%
2022/11/21	1	78.50	3	78.73	78.30	-2	18,649	-0.01%
2022/11/18	8	78.43	15	78.39	77.10	-7	19,544	-0.04%
2022/11/17	9	77.99	9	78.19	78.40	0	19,617	0.00%
2022/11/16	10	77.52	8	77.40	77.00	2	19,635	0.01%
2022/11/15	7	77.20	10	77.17	77.00	-3	19,744	-0.02%
2022/11/14	10	76.30	4	76.65	77.20	6	19,968	0.03%
2022/11/11	36	76.95	23	77.97	75.20	13	19,955	0.07%
2022/11/10	29	76.88	25	76.68	75.70	4	19,829	0.02%
2022/11/09	18	77.35	24	77.79	78.10	-6	19,936	-0.03%
2022/11/08	8	78.24	10	77.57	76.50	-2	19,924	-0.01%
2022/11/07	9	77.79	20	77.87	77.50	-11	19,859	-0.06%
2022/11/04	18	77.52	22	77.32	77.60	-4	19,985	-0.02%
2022/11/03	18	76.76	6	76.75	77.20	12	20,068	0.06%
2022/11/02	8	76.09	8.1	76.14	76.40	-0.1	20,064	0.00%
2022/11/01	16.1	76.14	19.1	75.53	75.00	-3	19,958	-0.02%
2022/10/31	10	74.87	16	75.41	75.00	-6	19,861	-0.03%
2022/10/28	12	74.77	36	73.77	74.40	-24	20,090	-0.12%
2022/10/27	33	72.36	8	71.75	74.20	25	20,228	0.12%
2022/10/26	9	71.50	7	71.44	69.60	2	20,115	0.01%
2022/10/25	12	72.62	12	73.04	71.50	0	19,950	0.00%
2022/10/24	6	74.93	6	74.87	73.60	0	19,839	0.00%
2022/10/21	17	72.95	10	72.33	72.20	7	19,616	0.04%
2022/10/20	5	70.26	4	71.00	70.60	1	19,332	0.01%
2022/10/19	14	70.98	15	70.34	70.00	-1	19,185	-0.01%
2022/10/18	26.2	71.50	28	71.31	70.70	-1.8	19,100	-0.01%
2022/10/17	13	70.88	11	71.43	72.00	2	19,008	0.01%
2022/10/14	13	74.86	13	73.83	74.00	0	18,966	0.00%
2022/10/13	8	72.03	14	72.67	69.70	-6	18,974	-0.03%
2022/10/12	21.2	74.33	20	74.34	75.00	1.2	18,989	0.01%
2022/10/11	28	73.75	27	73.83	73.40	1	18,950	0.01%
2022/10/07	21	75.37	24	75.27	75.40	-3	18,894	-0.02%
2022/10/06	24	73.35	31	74.33	76.80	-7	18,693	-0.04%
2022/10/05	64.4	78.30	45.2	77.11	74.30	19.3	18,224	0.11%
2022/10/04	36.3	82.88	21	82.78	82.50	15.3	17,473	0.09%
2022/10/03	12	83.03	11	81.53	81.20	1	17,672	0.01%
2022/09/30	18	79.97	18	79.49	83.00	0	17,865	0.00%
2022/09/29	11	80.41	27	79.65	79.60	-16	17,877	-0.09%
2022/09/28	29	79.86	16	80.21	77.50	13	17,890	0.07%
2022/09/27	7	81.00	9	80.73	82.50	-2	17,924	-0.01%
2022/09/26	18	81.49	6.1	83.40	80.00	11.9	18,114	0.07%
2022/09/23	22	88.10	23	86.14	86.00	-1	18,363	-0.01%
2022/09/22	11	87.90	16.7	87.31	88.50	-5.7	18,579	-0.03%
2022/09/21	27.6	88.35	16	87.23	86.60	11.6	18,863	0.06%
2022/09/20	17	88.46	21	89.00	89.50	-4	18,796	-0.02%
2022/09/19	2	85.20	7	86.60	87.40	-5	18,821	-0.03%
2022/09/16	19.1	86.65	9	86.01	84.80	10.1	18,763	0.05%
2022/09/15	22	90.75	20	88.80	87.90	2	18,640	0.01%
2022/09/14	17	88.65	16	87.91	89.70	1	18,407	0.01%
2022/09/13	30	89.97	28	88.58	88.30	2	18,264	0.01%
2022/09/12	35	90.30	35	90.15	89.50	0	18,246	0.00%
2022/09/08	26	89.42	28	89.63	91.00	-2	18,134	-0.01%
2022/09/07	64	88.07	63	88.05	87.50	1	18,053	0.01%
2022/09/06	48	91.41	44	91.06	91.60	4	17,892	0.02%
2022/09/05	32	96.14	51	96.99	94.50	-19	17,786	-0.11%
2022/09/02	52	95.91	43	94.87	95.30	9	17,609	0.05%
2022/09/01	38.2	93.96	31	90.65	91.70	7.1	17,213	0.04%
2022/08/31	47	94.08	52	94.68	95.50	-5	17,043	-0.03%
2022/08/30	45	93.16	64.1	92.88	92.50	-19	17,097	-0.11%
2022/08/29	42	91.69	24	91.44	90.90	18	17,066	0.11%
2022/08/26	85	93.11	90	93.12	95.50	-5	17,160	-0.03%
2022/08/25	40.1	89.61	68.2	91.15	89.70	-28.1	16,701	-0.17%
2022/08/24	22	85.18	6.1	84.12	84.40	15.9	15,928	0.10%
2022/08/23	13	87.35	17.1	87.23	87.10	-4.1	15,808	-0.03%
2022/08/22	4	88.03	13	88.16	88.00	-9	15,853	-0.06%
2022/08/19	13	86.74	18	87.27	86.70	-5	15,739	-0.03%
2022/08/18	2	83.60	7	83.34	84.30	-5	15,621	-0.03%
2022/08/17	2	85.05	4	84.27	82.30	-2	15,682	-0.01%
2022/08/16	15	83.93	18.4	84.00	84.30	-3.4	15,606	-0.02%
2022/08/15	2	81.15	15	81.43	81.70	-13	15,326	-0.08%
2022/08/12	19	80.57	17	80.58	80.80	2	15,375	0.01%
2022/08/11	31.2	81.17	22	79.99	80.20	9.2	15,485	0.06%
2022/08/10	11	79.61	9	80.06	80.50	2	15,481	0.01%
2022/08/09	9	77.58	12	77.98	78.40	-3	15,537	-0.02%
2022/08/08	7	76.03	3.2	74.81	76.50	3.9	15,929	0.02%
2022/08/05	15	74.74	22	75.05	75.30	-7	16,352	-0.04%
2022/08/04	21	70.77	27	71.37	74.50	-6	16,567	-0.04%
2022/08/03	26.2	73.27	8	72.86	70.60	18.2	16,597	0.11%
2022/08/02	8.1	77.97	18	77.60	77.50	-9.9	16,489	-0.06%
2022/08/01	1.1	80.58	6	80.58	80.80	-4.9	16,489	-0.03%
2022/07/29	6	79.32	5	80.00	80.50	1	16,575	0.01%
2022/07/28	6	78.57	3	78.47	77.80	3	17,244	0.02%
2022/07/27	1	80.50	8	80.21	80.50	-7	17,397	-0.04%
2022/07/26	6	81.15	4	80.77	80.10	2	17,464	0.01%
2022/07/25	5	81.34	1.4	81.08	81.20	3.6	17,446	0.02%
2022/07/22	3	81.53	8	81.11	81.00	-5	17,530	-0.03%
2022/07/21	11	80.47	17	80.48	81.40	-6	17,547	-0.03%
2022/07/20	63.4	80.67	62	80.74	80.40	1.4	17,436	0.01%
2022/07/19	18	78.74	42	78.70	78.30	-24	17,307	-0.14%
2022/07/18	10	76.09	16	75.94	76.50	-6	17,109	-0.04%
2022/07/15	16	75.31	14	75.49	75.70	2	17,313	0.01%
2022/07/14	19	74.83	14	74.75	75.50	5	17,370	0.03%
2022/07/13	22	74.14	12	74.16	72.90	10	17,232	0.06%
2022/07/12	24	71.11	19	70.89	71.50	5	17,024	0.03%
2022/07/11	38	72.42	11	72.02	72.10	27	17,029	0.16%
2022/07/08	21	68.36	20	68.86	70.90	1	16,858	0.01%
2022/07/07	4	62.41	3	63.00	64.50	1	16,588	0.01%
2022/07/06	11	62.29	14	62.08	60.90	-3	16,532	-0.02%
2022/07/05	9	62.92	6	63.50	64.70	3	16,582	0.02%
2022/07/04	12	62.71	13.1	61.95	62.00	-1	16,523	-0.01%
2022/07/01	21	65.92	40	65.82	64.10	-19	16,602	-0.11%
2022/06/30	18	71.69	9	73.92	71.10	9	16,349	0.06%
2022/06/29	23	79.48	11	79.87	78.90	12	16,293	0.07%
2022/06/28	3	83.70	10	84.79	84.20	-7	16,494	-0.04%
2022/06/27	23	85.23	17	85.38	86.00	6	17,864	0.03%
2022/06/24	15	82.02	17	82.03	82.30	-2	18,257	-0.01%
2022/06/23	0	0.00	2	80.00	80.80	-2	18,721	-0.01%
2022/06/22	6	80.18	1	80.67	79.60	5	19,474	0.03%
2022/06/21	2.1	80.10	5	81.78	82.80	-2.9	19,674	-0.01%
2022/06/20	8	80.09	17	79.78	78.80	-9	19,738	-0.05%
2022/06/17	29	81.75	28	82.17	83.00	1	19,699	0.01%
2022/06/16	1.1	82.14	2.5	84.70	81.10	-1.4	19,870	-0.01%
2022/06/15	15	86.59	10	87.02	85.10	5	20,269	0.02%
2022/06/14	28	86.76	31	86.71	87.10	-3	20,458	-0.01%
2022/06/13	9	88.39	17	88.30	87.30	-8	20,206	-0.04%
2022/06/10	12	87.38	3	87.47	88.50	9	19,935	0.05%
2022/06/09	5	88.02	43	87.93	87.30	-38	19,737	-0.19%
2022/06/08	84	87.23	64	87.63	86.50	20	19,504	0.10%
2022/06/07	19.1	86.23	21	86.98	87.90	-1.9	19,104	-0.01%
2022/06/06	33	85.12	9	85.78	85.70	24	18,765	0.13%
2022/06/02	12.2	85.35	45.1	85.85	86.10	-32.9	18,378	-0.18%
2022/06/01	31	84.86	20	84.65	83.80	11	17,994	0.06%
2022/05/31	17.1	82.36	21.1	83.15	83.50	-4	17,767	-0.02%
2022/05/30	18	81.81	41.3	81.77	82.50	-23.3	17,644	-0.13%
2022/05/27	9	78.80	5	78.92	78.70	4	17,448	0.02%
2022/05/26	40	79.83	15	79.44	78.00	25	17,330	0.14%
2022/05/25	24	80.71	11	81.23	81.70	13	17,091	0.08%
2022/05/24	15.2	82.39	17	83.21	81.00	-1.8	16,961	-0.01%
2022/05/23	17	84.59	17	83.59	83.00	0.1	16,866	0.00%
2022/05/20	15.2	83.89	29	84.07	84.00	-13.9	16,821	-0.08%
2022/05/19	28	81.37	11	81.90	83.50	17	16,806	0.10%
2022/05/18	21	85.43	22.1	84.68	84.20	-1.1	16,616	-0.01%
2022/05/17	17	86.11	20.1	85.99	86.20	-3.1	16,414	-0.02%
2022/05/16	38	87.71	34.3	86.34	85.00	3.7	16,157	0.02%
2022/05/13	45.5	86.56	72	84.97	87.30	-26.5	15,645	-0.17%
2022/05/12	22.2	84.57	23	84.00	80.40	-0.8	15,209	-0.01%
2022/05/11	16	85.43	15.3	85.77	85.30	0.7	14,870	0.00%
2022/05/10	3	82.63	13.2	82.78	85.20	-10.2	14,480	-0.07%
2022/05/09	8.1	81.34	6.5	82.04	81.10	1.6	14,362	0.01%
2022/05/06	34.3	82.03	40.8	81.88	82.00	-6.5	14,360	-0.05%
2022/05/05	87.1	87.15	84	86.09	85.10	3.1	14,232	0.02%
2022/05/04	16.4	82.84	13	83.00	84.80	3.4	13,475	0.03%
2022/05/03	1	81.20	0	80.50	80.70	1	13,252	0.01%
2022/04/28	7	78.41	6	78.30	77.30	1	13,094	0.01%
2022/04/27	6	77.78	3	79.10	80.30	3	12,991	0.02%
2022/04/26	8	80.33	2	80.70	80.00	6	12,879	0.05%
2022/04/25	5	79.90	4	79.00	79.00	1	12,807	0.01%
2022/04/22	6	84.48	20	84.22	83.40	-14	12,705	-0.11%
2022/04/21	40	86.29	30.1	85.31	84.20	9.9	12,629	0.08%
2022/04/20	6	82.92	6	83.97	84.70	0	12,311	0.00%
2022/04/19	5	82.10	5	82.32	80.60	0	12,139	0.00%
2022/04/18	2	79.90	6	79.37	80.10	-4	12,088	-0.03%
2022/04/15	11	80.14	15	79.38	79.10	-4	12,056	-0.03%
2022/04/14	11	81.52	11	82.45	83.00	0	11,981	0.00%
2022/04/13	8	79.40	8	79.44	79.90	0	11,840	0.00%
2022/04/12	20	79.49	7	78.74	79.40	13	11,767	0.11%
2022/04/11	15.3	80.20	10.7	79.81	79.20	4.6	11,731	0.04%
2022/04/08	10	82.30	8	82.54	83.00	2	11,552	0.02%
2022/04/07	27.7	85.70	41	82.89	81.30	-13.3	11,354	-0.12%
2022/04/06	10	85.60	34	86.84	87.00	-24	10,952	-0.22%
2022/04/01	15.1	85.73	8	85.26	87.40	7.1	10,763	0.07%
2022/03/31	40.3	86.96	34	86.83	86.50	6.3	10,500	0.06%
2022/03/30	166	89.42	135	88.89	85.10	31	10,152	0.31%	大買/大賣/
2022/03/29	96	87.85	90.3	87.91	86.90	5.8	8,872	0.07%
2022/03/28	98	86.18	100	86.29	88.00	-2	8,344	-0.02%
2022/03/25	59	84.74	85.3	85.22	85.00	-26.3	8,081	-0.33%
2022/03/24	3	81.53	23	82.29	82.70	-20	7,595	-0.26%
2022/03/23	14	80.09	4	80.58	80.20	10	7,494	0.13%
2022/03/22	13	79.16	2	79.50	80.10	11	7,369	0.15%
2022/03/21	17	81.19	28	80.64	80.40	-11	7,280	-0.15%
2022/03/18	28	78.85	58.1	79.02	81.00	-30.1	6,995	-0.43%
2022/03/17	19	74.17	32	76.00	77.50	-13	6,435	-0.20%
2022/03/16	7	71.73	4.1	71.40	70.50	2.9	6,070	0.05%
2022/03/15	7	70.80	9.1	70.53	69.80	-2.1	6,006	-0.03%
2022/03/11	6	70.03	7	69.96	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	3	69.23	69.80	-3	6,206	-0.05%
2022/03/09	6	66.97	3	66.50	67.30	3	6,373	0.05%
2022/03/08	4	67.10	5	67.58	66.10	-1	6,511	-0.02%
2022/03/07	4	68.45	1	68.30	68.00	3	6,584	0.05%
2022/03/04	2	71.15	1	71.80	71.00	1	6,692	0.01%
2022/03/03	8	71.85	10	71.74	71.80	-2	6,869	-0.03%
2022/03/02	13	70.80	11	69.99	70.80	2	6,995	0.03%
2022/03/01	9	70.00	10	69.66	70.00	-1	7,070	-0.01%
2022/02/25	3	68.13	2	68.50	67.90	1	7,184	0.01%
2022/02/24	9	68.54	11	67.42	67.30	-2	7,353	-0.03%
2022/02/23	2.1	69.96	7	69.60	70.30	-4.9	7,489	-0.07%
2022/02/22	3	69.87	6	69.63	69.60	-3	8,067	-0.04%
2022/02/21	35	73.55	26	73.08	72.00	9	8,202	0.11%
2022/02/18	18	74.53	18	75.03	74.90	0	8,234	0.00%
2022/02/17	12	74.91	22	74.72	75.00	-10	8,506	-0.12%
2022/02/16	17.1	74.84	14	74.47	74.20	3.1	8,716	0.03%
2022/02/15	8	74.34	3	73.67	73.50	5	8,962	0.06%
2022/02/14	12	74.48	12	73.88	73.70	0	9,171	0.00%
2022/02/11	27	74.86	18	74.72	74.60	9	9,339	0.10%
2022/02/10	9	74.70	11	74.40	74.10	-2	9,646	-0.02%
2022/02/09	14	74.34	19	74.55	74.90	-5	10,150	-0.05%
2022/02/08	6	72.80	13	72.65	73.10	-7	10,373	-0.07%
2022/02/07	1	67.50	0	0.00	69.50	1	10,794	0.01%
2022/01/26	2	67.75	3.1	67.36	67.50	-1.1	11,651	-0.01%
2022/01/25	13	68.76	7	67.57	67.40	6	13,250	0.05%
2022/01/24	0	0.00	1	66.90	69.60	-1	13,889	-0.01%
2022/01/21	23	69.96	11	69.47	68.80	12	14,547	0.08%
2022/01/20	3	70.53	2	71.00	71.70	1	14,836	0.01%
2022/01/18	6	70.98	5	71.12	70.60	1	15,712	0.01%
2022/01/17	0	70.20	0	0.00	70.50	0	16,133	0.00%
2022/01/14	2	67.50	3	68.40	68.80	-1	16,872	-0.01%
2022/01/13	0	0.00	2	68.10	67.80	-2	18,004	-0.01%
2022/01/12	2	69.20	0	0.00	69.30	2	18,680	0.01%
2022/01/11	3	69.93	2.1	69.13	69.30	0.9	19,714	0.00%
2022/01/10	3.1	70.91	3.1	70.84	71.00	0	20,336	0.00%
2022/01/07	1.3	72.12	1	73.30	70.90	0.3	20,476	0.00%
2022/01/06	7.1	75.33	1	74.80	75.10	6.1	20,452	0.03%
2022/01/05	10	78.61	14	78.09	77.40	-4	20,554	-0.02%
2022/01/04	13.1	80.57	15	80.41	79.80	-2	20,676	-0.01%
2022/01/03	5.1	79.33	5	79.42	79.40	0.1	20,793	0.00%
2021/12/30	1	78.30	13	78.84	78.60	-12	20,844	-0.06%
2021/12/28	13	79.06	7	79.57	78.40	6	20,964	0.03%
2021/12/27	11	78.21	17	78.82	78.30	-6	21,037	-0.03%
2021/12/24	63.2	80.58	38	79.17	78.90	25.2	21,060	0.12%
2021/12/23	21.2	81.48	19	82.08	81.90	2.2	20,859	0.01%
2021/12/22	4	81.35	3	81.53	80.10	1	20,690	0.00%
2021/12/21	18	81.28	21	81.49	80.50	-3	20,637	-0.01%
2021/12/20	25	81.04	21	81.45	81.20	4	20,361	0.02%
2021/12/17	13	78.00	27	77.74	79.10	-14	20,033	-0.07%
2021/12/16	3	76.50	24	76.10	76.80	-21	19,849	-0.11%
2021/12/15	2	75.00	7	75.27	74.70	-5	19,824	-0.03%
2021/12/14	30	75.03	6	74.58	74.30	24	19,865	0.12%
2021/12/13	2	77.94	1	77.40	77.60	1	19,910	0.01%
2021/12/10	0	76.80	8	76.70	76.80	-8	19,926	-0.04%
2021/12/09	7	76.57	10	76.44	76.10	-3	19,940	-0.02%
2021/12/08	0	77.10	10	76.88	76.90	-10	20,136	-0.05%
2021/12/07	13	77.75	5	76.40	76.10	8	20,292	0.04%
2021/12/06	0	78.20	0	78.20	78.30	0	20,271	0.00%
2021/12/03	0	77.90	30	76.10	77.50	-30	20,361	-0.15%
2021/12/02	33.1	75.23	5	75.56	75.00	28.1	20,358	0.14%
2021/12/01	11	76.57	19	76.87	76.90	-8	20,366	-0.04%
2021/11/30	8	77.80	0	78.10	77.30	8	20,478	0.04%
2021/11/29	35	74.97	29	76.95	77.60	6	20,598	0.03%
2021/11/26	7.2	76.38	6	76.52	76.50	1.1	20,615	0.01%
2021/11/25	5	80.18	3	79.20	78.30	2	20,637	0.01%
2021/11/24	20	78.77	7	78.97	78.90	13	20,597	0.06%
2021/11/23	17	80.58	14	79.59	78.80	3	20,591	0.01%
2021/11/22	18	81.87	2	81.40	81.20	16	20,602	0.08%
2021/11/19	61	82.99	70	83.57	82.80	-9	20,706	-0.04%
2021/11/18	22.2	82.05	10	81.24	80.90	12.2	20,386	0.06%
2021/11/17	21	79.45	24	80.20	80.00	-3	20,482	-0.01%
2021/11/16	56	78.93	64	78.69	78.00	-8	20,495	-0.04%
2021/11/15	11	81.75	4	81.85	81.10	7	20,416	0.03%
2021/11/12	10	82.93	11	83.23	82.70	-1	20,441	0.00%
2021/11/11	20	81.29	16	81.54	81.30	4	20,341	0.02%
2021/11/10	13	79.48	22	79.82	81.10	-9	20,252	-0.04%
2021/11/09	16	79.94	28	80.46	79.90	-12	20,149	-0.06%
2021/11/08	88	83.63	69	81.70	80.20	19	19,853	0.10%
2021/11/05	12	86.73	2	86.60	88.10	10	19,486	0.05%
2021/11/04	40.1	87.43	49.1	87.17	85.90	-9	19,319	-0.05%
2021/11/03	48.1	86.94	35	86.32	88.00	13.1	18,964	0.07%
2021/11/02	85	89.87	84.1	87.21	85.30	0.9	18,323	0.00%
2021/11/01	18	86.16	55	86.61	89.30	-37	16,847	-0.22%
2021/10/29	89	81.85	92	82.40	81.20	-3	16,846	-0.02%
2021/10/28	29	80.44	25	80.57	79.80	4	16,505	0.02%
2021/10/27	16	80.01	15.1	79.96	80.90	0.9	16,351	0.01%
2021/10/26	31	79.85	35	79.58	77.70	-4	16,176	-0.02%
2021/10/25	10	80.36	14	80.06	79.70	-4	15,891	-0.03%
2021/10/22	20	79.23	16	78.83	78.80	4	15,795	0.03%
2021/10/21	72	79.28	84	79.24	78.80	-12	15,412	-0.08%
2021/10/20	73	75.34	75	75.98	75.40	-2	14,730	-0.01%
2021/10/19	116.1	73.58	119	74.25	75.00	-3	14,747	-0.02%	大買/大賣/
2021/10/18	20	70.02	56	68.96	70.70	-36	14,411	-0.25%
2021/10/15	14	65.21	16	65.09	65.80	-2	14,578	-0.01%
2021/10/14	1	62.00	5	62.44	63.50	-4	15,815	-0.03%
2021/10/13	23	64.19	24.1	63.02	60.20	-1.1	16,257	-0.01%
2021/10/12	19	65.47	18	65.72	65.50	1	16,739	0.01%
2021/10/08	50.1	64.79	41	65.17	65.00	9.1	17,376	0.05%
2021/10/07	5	62.68	3	62.83	63.50	2	17,904	0.01%
2021/10/06	8	60.53	8	61.01	59.20	0	18,922	0.00%
2021/10/05	10	58.78	18	59.03	60.30	-8	19,696	-0.04%
2021/10/04	14	59.10	25.3	59.00	57.30	-11.3	20,454	-0.06%
2021/10/01	8	61.85	7	62.14	60.90	1	21,353	0.00%
2021/09/30	4	63.15	7	63.69	64.80	-3	22,208	-0.01%
2021/09/29	7	61.57	7	61.46	61.00	0	22,995	0.00%
2021/09/28	7	64.51	0	0.00	63.80	7	23,337	0.03%
2021/09/27	10	65.75	3	66.10	65.50	7	23,859	0.03%
2021/09/24	2	64.80	1	65.10	65.00	1	24,182	0.00%
2021/09/23	4	64.25	5	64.38	64.50	-1	24,686	0.00%
2021/09/22	2	63.20	4	63.25	63.20	-2	25,138	-0.01%
2021/09/17	1	63.10	2	65.05	65.40	-1	25,646	0.00%
2021/09/16	2	64.15	5	64.20	64.00	-3	26,363	-0.01%
2021/09/15	5	65.08	12	65.21	64.60	-7	26,693	-0.03%
2021/09/14	16	67.23	2	67.15	66.70	14	26,858	0.05%
2021/09/13	18	67.48	17	67.20	66.80	1	26,968	0.00%
2021/09/10	7	66.17	4	67.23	66.00	3	26,885	0.01%
2021/09/09	11	66.03	15	65.01	67.00	-4	26,926	-0.01%
2021/09/08	15	64.75	8	63.90	63.90	7	26,890	0.03%
2021/09/07	24	67.25	26	65.42	68.00	-2	26,801	-0.01%
2021/09/06	27	69.12	1	67.80	67.10	26	26,727	0.10%
2021/09/03	3	69.97	21	69.68	69.40	-18	26,587	-0.07%
2021/09/02	21	70.80	17	69.87	69.00	4	26,369	0.02%
2021/09/01	10	72.58	3	73.67	72.20	7	26,128	0.03%
2021/08/31	28	73.52	19	74.11	73.80	9	25,922	0.03%
2021/08/30	2.1	75.16	0	0.00	75.40	2.1	25,744	0.01%
2021/08/27	5	74.78	4	75.20	75.00	1	25,699	0.00%
2021/08/26	4	78.05	3.1	77.67	75.50	1	25,587	0.00%
2021/08/25	3	78.03	12	79.30	77.70	-9	25,447	-0.04%
2021/08/24	12	79.35	9	78.73	76.80	3	25,198	0.01%
2021/08/23	4	77.38	12	77.62	80.70	-8	24,957	-0.03%
2021/08/20	4	73.55	6	72.68	74.30	-2	24,687	-0.01%
2021/08/19	4	73.40	12.4	73.60	70.00	-8.4	24,490	-0.03%
2021/08/18	9.1	71.60	5	70.22	74.10	4.1	24,286	0.02%
2021/08/17	0.1	71.00	0.1	69.22	69.00	0	24,074	0.00%
2021/08/16	12	72.63	11	72.65	74.00	1	23,924	0.00%
2021/08/13	6	75.41	17	74.73	73.40	-11	23,792	-0.05%
2021/08/12	11	76.24	8	76.80	76.60	3	23,655	0.01%
2021/08/11	18	77.08	15	77.39	75.50	3	23,623	0.01%
2021/08/10	9	78.27	9	78.72	77.80	0	23,485	0.00%
2021/08/09	29	81.30	14.1	79.55	79.20	15	23,359	0.06%
2021/08/06	12	83.81	30.1	84.95	84.70	-18.1	23,156	-0.08%
2021/08/05	21.1	83.87	4	83.40	83.40	17	22,945	0.07%
2021/08/04	27.1	86.33	22	86.55	85.00	5.1	22,875	0.02%
2021/08/03	15	84.15	41	84.08	85.30	-26	22,243	-0.12%
2021/08/02	37	80.65	28.1	80.15	80.00	8.9	21,897	0.04%
2021/07/30	31.2	80.54	33	80.75	80.30	-1.8	21,732	-0.01%
2021/07/29	25	78.22	9.2	77.57	79.40	15.8	21,531	0.07%
2021/07/28	12.1	76.98	20.2	76.92	76.80	-8.1	21,324	-0.04%
2021/07/27	33.1	82.67	35.3	81.61	79.80	-2.2	21,054	-0.01%
2021/07/26	48.2	86.09	52.5	85.36	84.50	-4.3	20,746	-0.02%
2021/07/23	69.2	88.67	48	87.61	85.60	21.2	20,327	0.10%
2021/07/22	72.2	91.79	98.8	90.62	90.20	-26.6	19,619	-0.14%
2021/07/21	75	90.06	60.2	90.45	87.00	14.8	18,911	0.08%
2021/07/20	123.1	89.00	149.1	90.18	90.40	-26.1	18,096	-0.14%	大買/大賣/
2021/07/19	65	84.28	26.1	84.54	85.10	39	16,737	0.23%
2021/07/16	61.4	85.38	54.1	85.83	83.60	7.3	16,225	0.05%
2021/07/15	69	83.83	69.2	84.78	87.40	-0.2	15,577	0.00%
2021/07/14	42.3	86.40	28.5	85.56	82.80	13.9	14,810	0.09%
2021/07/13	71.1	99.11	57.5	95.94	90.00	13.6	14,018	0.10%
2021/07/12	45.7	95.25	32	96.70	97.70	13.7	12,898	0.11%
2021/07/09	29	89.44	31.1	89.47	90.60	-2.1	12,061	-0.02%
2021/07/08	73.2	87.46	58	87.92	86.50	15.2	11,259	0.13%
2021/07/07	32.8	81.29	51	81.74	83.90	-18.2	10,270	-0.18%
2021/07/06	43.1	75.96	21.1	76.51	76.30	22	9,445	0.23%
2021/07/05	15.1	73.31	24	73.94	75.00	-9	8,684	-0.10%
2021/07/02	16	66.94	35	65.19	68.20	-19	8,356	-0.23%
2021/07/01	14.3	64.29	13	65.62	62.00	1.3	7,804	0.02%
2021/06/30	73	67.34	60	67.64	67.10	13	7,506	0.17%
2021/06/29	20	65.82	64	65.50	64.00	-44	6,969	-0.63%
2021/06/28	35.1	64.13	88	63.37	64.30	-53	6,481	-0.82%
2021/06/25	71.1	61.71	57	61.68	61.00	14.1	5,976	0.24%
2021/06/24	45	59.48	44	59.33	59.90	1	5,284	0.02%
2021/06/23	9.1	56.55	19.1	57.06	57.90	-10	4,863	-0.21%
2021/06/22	6	56.23	5	55.52	54.50	1	4,631	0.02%
2021/06/21	1	53.90	2.1	54.43	53.70	-1.1	4,497	-0.02%
2021/06/18	5.1	54.87	15	55.11	56.50	-9.9	4,504	-0.22%
2021/06/17	6	53.87	2.1	53.04	54.10	3.9	4,336	0.09%
2021/06/16	8	53.39	3	52.70	53.30	5	4,278	0.12%
2021/06/15	2.1	51.86	9	52.18	53.40	-6.9	4,218	-0.16%
2021/06/11	0	0.00	1	49.50	49.60	-1	4,177	-0.02%
2021/06/10	1	48.90	0	0.00	48.90	1	4,321	0.02%
2021/06/09	3	49.65	0	0.00	48.75	3	4,387	0.07%
2021/06/08	6	49.08	2	48.93	49.20	4	4,374	0.09%
2021/06/07	1	48.10	1	47.50	48.10	0	4,383	0.00%
2021/06/04	6	49.14	0.5	48.80	48.70	5.5	4,397	0.13%
2021/06/03	2	49.25	3	48.77	49.40	-1	4,415	-0.02%
2021/06/02	1	48.25	4.1	48.62	48.70	-3.1	4,435	-0.07%
2021/06/01	1	49.40	23	50.52	49.80	-22	4,423	-0.50%
2021/05/31	2	47.70	8	49.36	49.50	-6	4,394	-0.14%
2021/05/28	1	47.45	0	0.00	48.00	1	4,408	0.02%
2021/05/27	0	46.05	16	46.33	46.35	-16	4,421	-0.36%
2021/05/26	2	46.30	2	46.33	46.20	0	4,445	0.00%
2021/05/25	0	0.00	10	47.29	45.95	-10	4,555	-0.22%
2021/05/24	5	44.70	0	0.00	44.70	5	4,661	0.11%
2021/05/21	8	44.08	8	43.32	43.30	0	4,790	0.00%
2021/05/20	0	0.00	2	42.95	43.30	-2	4,975	-0.04%
2021/05/19	5	43.82	13	43.51	44.35	-8	5,303	-0.15%
2021/05/18	0	0.00	7	42.13	42.10	-7	5,286	-0.13%
2021/05/17	1	38.60	8	39.12	38.60	-7	5,279	-0.13%
2021/05/14	1.1	42.76	1	43.85	42.80	0.1	5,230	0.00%
2021/05/13	0	0.00	10	41.96	43.00	-10	5,227	-0.19%
2021/05/12	5	43.81	10	43.25	42.40	-5	5,401	-0.09%
2021/05/11	12	47.70	0	0.00	46.95	12	5,473	0.22%
2021/05/10	0	0.00	5	51.34	51.10	-5	5,490	-0.09%
2021/05/07	0	0.00	35	50.28	51.10	-35	5,661	-0.62%
2021/05/06	20.1	48.69	8	49.24	48.50	12.1	5,666	0.21%
2021/05/05	0	0.00	3	50.43	49.60	-3	5,651	-0.05%
2021/05/04	25	50.87	5	50.56	50.80	20	5,704	0.35%
2021/05/03	18	53.53	3	52.80	53.00	15	5,651	0.27%
2021/04/29	1	56.10	12	57.38	56.20	-11	5,621	-0.20%
2021/04/28	0	0.00	2	57.20	56.30	-2	5,610	-0.04%
2021/04/27	7	56.99	5	55.90	55.90	2	5,701	0.03%
2021/04/26	0	0.00	0	56.80	56.80	0	5,700	0.00%
2021/04/23	0	0.00	3	55.30	55.50	-3	5,728	-0.05%
2021/04/22	4	56.50	3.1	54.78	54.10	0.9	5,728	0.02%
2021/04/21	3	56.93	10	56.30	56.70	-7	5,714	-0.12%
2021/04/20	3	57.13	0.1	57.40	57.20	3	5,717	0.05%
2021/04/19	2	56.00	0	0.00	56.30	2	5,728	0.03%
2021/04/16	0	0.00	2	55.40	55.70	-2	5,875	-0.03%
2021/04/15	3	55.10	1	54.90	55.10	2	6,005	0.03%
2021/04/14	22	53.91	0	0.00	54.30	22	6,093	0.36%
2021/04/13	3	55.97	12	55.86	55.10	-9	6,184	-0.15%
2021/04/12	34	56.18	0	0.00	55.70	34	6,279	0.54%
2021/04/09	8	58.96	14.1	58.95	57.90	-6.1	6,309	-0.10%
2021/04/08	6	59.27	0	0.00	58.80	6	6,388	0.09%
2021/04/07	1	58.50	2	58.60	58.60	-1	6,541	-0.02%
2021/04/06	2	58.05	2	57.95	59.20	0	6,738	0.00%
2021/04/01	7	57.49	6	57.68	57.50	1	7,016	0.01%
2021/03/31	3	57.60	1	57.70	57.70	2	7,777	0.03%
2021/03/30	30.1	58.00	21	58.06	58.10	9.1	8,326	0.11%
2021/03/29	10	59.08	37	60.39	58.70	-27	8,496	-0.32%
2021/03/26	1	58.70	26	58.87	59.00	-25	8,403	-0.30%
2021/03/25	0	0.00	2	58.65	58.00	-2	8,387	-0.02%
2021/03/24	1	59.10	0	0.00	58.20	1	8,406	0.01%
2021/03/23	15	59.25	17	58.99	58.50	-2	8,426	-0.02%
2021/03/22	5	59.10	68	58.36	58.50	-63	8,391	-0.75%
2021/03/19	2	57.20	0	0.00	56.90	2	8,511	0.02%
2021/03/18	2	58.40	7	58.03	57.90	-5	8,574	-0.06%
2021/03/17	8	57.98	2	57.80	58.00	6	8,611	0.07%
2021/03/16	16	58.18	51	58.19	58.90	-35	8,592	-0.41%
2021/03/15	0	0.00	7	57.53	57.30	-7	8,512	-0.08%
2021/03/12	0	0.00	4	55.10	54.90	-4	8,502	-0.05%
2021/03/11	2	55.15	7	55.19	55.20	-5	8,569	-0.06%
2021/03/10	6	54.78	1	55.30	54.00	5	8,594	0.06%
2021/03/09	5	54.44	2	53.89	54.00	3	8,669	0.03%
2021/03/08	3	56.10	5	55.22	54.60	-2	8,731	-0.02%
2021/03/05	2	54.20	2	55.50	55.40	0	8,835	0.00%
2021/03/04	4	54.85	3	54.43	54.10	1	8,975	0.01%
2021/03/03	1	53.90	2	54.40	55.10	-1	9,243	-0.01%
2021/03/02	41	55.97	5	56.70	55.00	36	9,312	0.39%
2021/02/26	26	56.37	9	56.14	56.10	17	9,701	0.18%
2021/02/25	21	58.16	3	57.97	57.50	18	9,751	0.18%
2021/02/24	17	58.82	2.1	58.85	58.50	14.9	9,825	0.15%
2021/02/23	33	60.36	74	60.41	59.40	-41	9,700	-0.42%
2021/02/22	17	59.51	12.1	59.78	59.50	5	9,571	0.05%
2021/02/19	13	57.95	23.1	58.09	59.40	-10.1	9,505	-0.11%
2021/02/18	2	56.20	15	55.89	56.20	-13	9,258	-0.14%
2021/02/17	0	0.00	1.3	55.23	55.40	-1.3	9,239	-0.01%
2021/02/05	1.2	53.34	2	53.35	53.70	-0.9	9,207	-0.01%
2021/02/04	0.1	54.07	0	0.00	53.20	0.1	9,289	0.00%
2021/02/03	12	55.48	10.3	54.83	54.80	1.7	9,367	0.02%
2021/02/02	3.3	52.73	22	53.44	55.10	-18.7	9,229	-0.20%
2021/02/01	3	52.33	3	50.70	50.70	0	9,113	0.00%
2021/01/29	38	54.43	31	55.26	53.30	7	9,072	0.08%
2021/01/28	2	52.70	2.1	53.26	53.90	-0.1	8,943	0.00%
2021/01/27	3	53.73	7	54.04	53.20	-4	8,959	-0.04%
2021/01/26	29	55.87	26.1	53.96	54.40	2.9	8,954	0.03%
2021/01/25	12	54.00	0	0.00	54.90	12	8,906	0.13%
2021/01/22	5	52.80	3	53.53	54.00	2	8,946	0.02%
2021/01/21	6.3	52.93	1.1	52.13	53.00	5.2	8,925	0.06%
2021/01/20	4.3	52.92	7	53.21	52.40	-2.7	9,054	-0.03%
2021/01/19	12.3	55.49	6	55.40	55.40	6.3	9,069	0.07%
2021/01/18	8	55.36	6	55.33	55.40	2	9,089	0.02%
2021/01/15	30	57.98	4	57.50	57.20	26	9,174	0.28%
2021/01/14	7	57.81	11.1	57.85	59.30	-4.1	9,620	-0.04%
2021/01/13	7.3	56.99	4	57.25	57.50	3.3	9,801	0.03%
2021/01/12	2	56.40	57	56.25	56.80	-55	9,872	-0.56%
2021/01/11	14	58.60	8	58.29	58.00	6	9,898	0.06%
2021/01/08	38	57.89	1	57.60	58.20	37	9,993	0.37%
2021/01/07	9	59.69	8	60.03	60.30	1	9,892	0.01%
2021/01/06	24.1	59.56	3.1	58.50	58.00	21	9,822	0.21%
2021/01/05	21	60.82	28	60.81	61.00	-7	9,666	-0.07%
2021/01/04	55	62.58	10	62.39	62.70	45	9,527	0.47%
2020/12/31	34.1	63.60	33	63.61	62.20	1.1	9,395	0.01%
2020/12/30	60	64.73	41	64.02	64.00	19	9,184	0.21%
2020/12/29	20	63.69	21	64.12	64.90	-1	8,938	-0.01%
2020/12/28	58	63.00	59	63.27	62.90	-1	8,702	-0.01%
2020/12/25	67.1	64.12	41.1	63.09	61.50	26	8,341	0.31%
2020/12/24	13	58.81	23	60.18	60.80	-10	7,563	-0.13%
2020/12/23	23	54.47	19	55.27	55.30	4	7,028	0.06%
2020/12/22	0	0.00	0	54.30	52.50	0	6,832	0.00%
2020/12/21	1	53.00	4	53.70	53.20	-3	6,807	-0.04%
2020/12/18	2	54.70	0	0.00	54.50	2	6,786	0.03%
2020/12/17	2	55.50	0	0.00	55.80	2	6,772	0.03%
2020/12/16	1	55.70	2	56.00	56.50	-1	6,769	-0.01%
2020/12/15	2	55.20	5	54.60	53.20	-3	6,680	-0.04%
2020/12/14	0.1	53.10	10	52.60	54.80	-9.9	6,481	-0.15%
2020/12/11	8	52.30	1	52.30	52.30	7	6,403	0.11%
2020/12/10	3	54.90	0.1	55.70	54.50	3	6,348	0.05%
2020/12/09	1	56.40	2	56.25	56.30	-1	6,319	-0.02%
2020/12/08	0	0.00	2	55.10	56.00	-2	6,278	-0.03%
2020/12/07	8	55.36	1	55.80	55.00	7	6,252	0.11%
2020/12/04	0	0.00	5	54.50	54.30	-5	6,197	-0.08%
2020/12/03	15	54.51	6.1	53.90	53.80	8.9	6,218	0.14%
2020/12/02	4	55.40	5	55.28	55.10	-1	6,206	-0.02%
2020/12/01	18	54.94	6	55.35	55.80	12	6,174	0.19%
2020/11/30	20	57.16	4	56.95	56.80	16	6,154	0.26%
2020/11/27	14	56.23	9	56.09	57.00	5	6,498	0.08%
2020/11/26	3	53.50	21.2	53.08	53.20	-18.1	6,505	-0.28%
2020/11/25	25	55.55	33	56.41	53.20	-8	6,450	-0.12%
2020/11/24	7	52.40	5	52.58	53.20	2	6,030	0.03%
2020/11/23	21	52.40	5	52.62	52.80	16	5,986	0.27%
2020/11/18	1	50.70	5	51.34	50.40	-4	5,697	-0.07%
2020/11/17	3	49.67	3	49.85	49.95	0	5,558	0.00%
2020/11/16	0	0.00	1	49.20	49.80	-1	5,500	-0.02%
2020/11/12	5	48.03	0	0.00	47.65	5	5,513	0.09%
2020/11/11	0	0.00	2	49.33	49.95	-2	5,433	-0.04%
2020/11/10	0	0.00	15	47.83	47.65	-15	5,326	-0.28%
2020/11/09	3	47.77	22	47.74	47.90	-19	5,253	-0.36%
2020/11/06	12	47.88	2	48.10	47.70	10	5,226	0.19%
2020/11/05	2	47.38	22	48.05	48.15	-20	5,199	-0.38%
2020/11/04	1	46.40	0	0.00	47.20	1	5,151	0.02%
2020/11/03	0	0.00	4	46.33	46.60	-4	5,143	-0.08%
2020/11/02	1	45.85	0	0.00	46.00	1	5,193	0.02%
2020/10/30	1	46.10	7	46.05	44.90	-6	5,167	-0.12%
2020/10/29	18	47.54	2	47.45	47.30	16	5,093	0.31%
2020/10/28	32	48.67	6	49.16	48.45	26	5,053	0.51%
2020/10/27	30	48.31	40	47.96	48.80	-10	4,838	-0.21%
2020/10/26	0	0.00	2.2	47.61	47.45	-2.2	4,697	-0.05%
2020/10/23	4	48.43	1	48.60	48.25	3	4,629	0.06%
2020/10/22	79	48.55	48	48.11	48.25	31	4,490	0.69%
2020/10/21	5	46.72	7	46.19	46.80	-2	3,949	-0.05%
2020/10/20	1	45.20	5	44.58	44.55	-4	3,677	-0.11%
2020/10/19	2	44.80	2	44.88	45.20	0	3,537	0.00%
2020/10/16	14	44.02	16	44.61	43.80	-2	3,411	-0.06%
2020/10/15	1	42.20	1	42.10	41.85	0	3,144	0.00%
2020/10/14	1	41.70	1	42.10	41.70	0	3,089	0.00%
2020/10/13	0	0.00	6	41.00	41.35	-6	3,055	-0.20%
2020/10/05	2	40.80	1	40.40	40.40	1	3,056	0.03%
2020/09/29	1.2	40.04	0	0.00	40.00	1.2	3,119	0.04%
2020/09/28	0	0.00	1	38.45	40.05	-1	3,119	-0.03%
2020/09/22	0	0.00	2	41.25	41.30	-2	3,202	-0.06%
2020/09/21	2	41.83	1	41.55	41.70	1	3,166	0.03%
2020/09/18	0	0.00	31	41.32	41.15	-31	3,106	-1.00%
2020/09/17	0	0.00	2	40.50	40.45	-2	3,066	-0.07%
2020/09/16	2.1	40.43	2	40.50	40.10	0.1	3,066	0.00%
2020/09/15	1	40.35	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	2	40.40	40.75	-2	3,040	-0.07%
2020/09/11	3	39.70	0	0.00	39.50	3	3,025	0.10%
2020/09/10	12	40.86	0	0.00	40.30	12	2,994	0.40%
2020/09/08	2	40.25	2	40.58	40.25	0	2,957	0.00%
2020/09/07	2	39.90	4	40.36	39.40	-2	2,917	-0.07%
2020/09/04	6	40.95	3	41.25	41.50	3	2,853	0.11%
2020/09/03	3	42.57	9.4	42.74	42.60	-6.4	2,812	-0.23%
2020/09/02	103	42.83	93	43.00	43.40	10	2,748	0.36%	大買/
2020/09/01	5	40.85	16	40.68	41.25	-11	2,280	-0.48%
2020/08/31	20	38.14	0	0.00	37.50	20	2,104	0.95%
2020/08/28	2	37.30	0	0.00	37.25	2	2,253	0.09%
2020/08/27	0	0.00	1	37.35	37.05	-1	2,424	-0.04%
2020/08/26	1	36.10	1	36.60	36.95	0	2,384	0.00%
2020/08/24	1	35.10	0	0.00	35.35	1	2,432	0.04%
2020/08/20	1	35.80	0	0.00	35.35	1	2,408	0.04%
2020/08/12	1	36.30	0	0.00	36.35	1	2,247	0.04%
2020/08/11	1	36.95	0	0.00	37.15	1	2,231	0.04%
2020/08/10	0	0.00	1	38.05	38.10	-1	2,221	-0.05%
2020/08/07	1	39.15	1	38.60	39.35	0	2,216	0.00%
2020/08/06	3	38.07	3	39.48	39.10	0	2,187	0.00%
2020/07/30	1.3	36.86	0	0.00	37.05	1.3	2,124	0.06%
2020/07/28	0	0.00	3	35.85	35.50	-3	2,120	-0.14%
2020/07/27	2	37.50	0	0.00	36.95	2	2,138	0.09%
2020/07/21	1	38.70	0	0.00	38.90	1	2,205	0.05%
2020/07/20	3	38.50	3	38.15	38.25	0	2,268	0.00%
2020/07/16	1	39.05	0	0.00	39.05	1	2,293	0.04%
2020/07/13	2.1	40.92	0	0.00	41.25	2.1	2,335	0.09%
2020/07/08	0	0.00	2	42.65	42.70	-2	2,333	-0.09%
2020/07/07	1	43.10	4	42.96	42.65	-3	2,295	-0.13%
2020/07/06	2	43.15	0	0.00	43.20	2	2,329	0.09%
2020/07/03	0	0.00	1	43.50	43.35	-1	2,374	-0.04%
2020/07/02	1	41.00	1	40.45	43.00	0	2,329	0.00%
2020/06/24	0	0.00	1	40.70	40.25	-1	2,290	-0.04%
2020/06/23	2	40.23	0	0.00	40.20	2	2,310	0.09%
2020/06/19	10	41.52	0	0.00	41.25	10	2,386	0.42%
2020/06/18	12	41.18	2	41.70	41.70	10	2,402	0.42%
2020/06/15	22	41.78	0	0.00	40.80	22	2,470	0.89%
2020/06/10	2	43.30	0	0.00	43.25	2	2,535	0.08%
2020/06/09	1	42.80	2	43.25	42.60	-1	2,560	-0.04%
2020/06/08	1	44.15	51	44.45	44.00	-50	2,534	-1.97%
2020/06/05	4	45.56	4	45.58	45.25	0	2,473	0.00%
2020/06/04	7	43.80	5	43.93	45.40	2	2,367	0.08%
2020/06/03	17	42.37	15	42.51	41.30	2	2,160	0.09%
2020/06/01	15	38.97	0	0.00	39.45	15	1,971	0.76%
2020/05/27	1	37.05	0	0.00	37.05	1	1,936	0.05%
2020/05/22	1	37.55	0	0.00	37.55	1	1,944	0.05%
2020/05/11	1	40.60	1	40.35	39.60	0	2,019	0.00%
2020/05/05	2	38.00	1	38.10	38.15	1	2,070	0.05%
2020/05/04	2	37.68	1	37.80	37.55	1	2,096	0.05%
2020/04/28	1	37.90	0	0.00	38.10	1	2,105	0.05%
2020/04/24	0	37.55	3	38.08	37.40	-3	2,117	-0.14%
2020/04/23	1	37.25	1	38.10	38.00	0	2,085	0.00%
2020/04/20	0	0.00	2	35.98	36.70	-2	2,014	-0.10%
2020/04/17	1	36.80	3	36.87	36.05	-2	2,004	-0.10%
2020/04/15	2	35.25	1	35.80	35.80	1	1,964	0.05%
2020/04/14	1	34.90	2	35.10	34.85	-1	1,961	-0.05%
2020/04/13	2	34.00	1	34.75	34.20	1	1,969	0.05%
2020/04/10	1	34.00	0	0.00	33.95	1	1,973	0.05%
2020/04/08	9	31.67	8	32.58	33.55	1	2,047	0.05%
2020/04/07	0	0.00	1	31.40	31.05	-1	1,988	-0.05%
2020/04/06	0	0.00	1	30.50	30.30	-1	1,967	-0.05%
2020/03/31	0	0.00	5	31.00	30.55	-5	2,010	-0.25%
2020/03/30	1	30.05	1	29.05	30.00	0	2,044	0.00%
2020/03/27	1	30.25	0	0.00	29.80	1	2,060	0.05%
2020/03/25	5	30.35	0	0.00	30.20	5	2,239	0.22%
2020/03/23	0	0.00	1	27.50	26.80	-1	2,186	-0.05%
2020/03/20	1	27.80	0	0.00	28.05	1	2,267	0.04%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	4	31.40	0	0.00	29.50	4	2,254	0.18%
2020/03/17	2	33.53	9	34.22	32.45	-7	2,220	-0.32%
2020/03/16	0	0.00	7	36.10	36.05	-7	2,190	-0.32%
2020/03/13	2	37.15	0	0.00	40.00	2	2,216	0.09%
2020/03/12	0	0.00	1	41.75	41.00	-1	2,237	-0.04%
2020/03/04	0	0.00	1	45.20	45.90	-1	2,330	-0.04%
2020/02/21	1	47.25	3	47.55	47.60	-2	2,331	-0.09%
2020/02/13	0	0.00	10	46.90	46.30	-10	2,298	-0.44%
2020/02/12	1	46.50	0	0.00	46.70	1	2,323	0.04%
2020/02/11	14	46.28	0	0.00	46.30	14	2,333	0.60%
2020/02/07	1	44.80	0	0.00	44.65	1	2,292	0.04%
2020/02/04	1	44.95	0	0.00	45.30	1	2,329	0.04%
2020/01/31	0	0.00	1	46.00	45.00	-1	2,526	-0.04%
2020/01/30	2	45.65	5	46.18	45.65	-3	2,545	-0.12%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/16	1	51.30	0	0.00	51.20	1	2,553	0.04%
2020/01/15	0	0.00	3	51.90	51.40	-3	2,661	-0.11%
2020/01/06	1	51.70	3	51.90	51.20	-2	2,617	-0.08%
2020/01/03	4	53.03	10	52.80	52.20	-6	2,584	-0.23%
2020/01/02	4	54.08	2	54.90	53.60	2	2,523	0.08%
2019/12/31	2	53.60	3	53.83	53.60	-1	2,439	-0.04%
2019/12/27	11	54.09	13	54.46	54.10	-2	2,403	-0.08%
2019/12/26	1	54.00	0	0.00	54.20	1	2,384	0.04%
2019/12/25	12	54.36	3	53.80	54.90	9	2,323	0.39%
2019/12/24	45	53.77	0	0.00	53.20	45	2,263	1.99%
2019/12/23	6	53.83	7	54.14	53.80	-1	2,231	-0.04%
2019/12/20	3	52.63	7	53.57	53.80	-4	2,094	-0.19%
2019/12/18	3	51.63	1	51.90	51.60	2	1,994	0.10%
2019/12/17	3	52.37	2	52.40	51.90	1	1,988	0.05%
2019/12/16	4	51.63	0	0.00	51.80	4	1,893	0.21%
2019/12/13	0	0.00	10	50.70	50.70	-10	1,862	-0.54%
2019/12/12	3	52.10	0	0.00	51.80	3	1,814	0.17%
2019/12/11	8	51.71	11	51.79	51.70	-3	1,778	-0.17%
2019/12/10	7	52.00	0	0.00	52.00	7	1,760	0.40%
2019/12/09	1	53.00	0	0.00	53.00	1	1,715	0.06%
2019/12/06	33	52.29	23	52.55	52.60	10	1,647	0.61%
2019/12/05	0	0.00	2	50.05	50.40	-2	1,492	-0.13%
2019/12/04	1	49.70	1	49.20	49.50	0	1,507	0.00%
2019/12/02	1	49.30	2	49.00	49.40	-1	1,516	-0.07%
2019/11/29	0	0.00	5	51.04	50.00	-5	1,513	-0.33%
2019/11/28	1	51.60	3	51.17	50.80	-2	1,502	-0.13%
2019/11/26	5	48.90	5	49.40	49.50	0	1,469	0.00%
2019/11/21	0	0.00	1	47.70	49.40	-1	1,452	-0.07%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/19	1	48.55	0	0.00	48.40	1	1,473	0.07%
2019/11/14	1	48.80	0	0.00	48.80	1	1,572	0.06%
2019/11/13	2	49.20	0	0.00	49.30	2	1,590	0.13%
2019/11/12	0	0.00	0.1	49.60	49.55	-0.1	1,605	-0.01%
2019/11/11	3	50.90	0.1	50.00	49.60	2.9	1,625	0.18%
2019/11/08	7	49.81	2	51.00	50.90	5	1,632	0.31%
2019/11/06	0	0.00	2	51.20	50.30	-2	1,629	-0.12%
2019/11/05	2	51.50	2	51.60	51.60	0	1,616	0.00%
2019/11/01	2	51.10	0	0.00	50.90	2	1,578	0.13%
2019/10/31	6	51.68	12	52.93	51.00	-6	1,571	-0.38%
2019/10/30	0	0.00	0.2	50.10	50.30	-0.2	1,372	-0.01%
2019/10/29	4	49.78	0.1	49.10	49.10	3.9	1,351	0.29%
2019/10/28	0	0.00	0.1	49.80	49.90	-0.1	1,328	-0.01%
2019/10/25	5	49.30	0	0.00	49.00	5	1,335	0.37%
2019/10/24	5	49.00	0.1	49.65	49.80	4.9	1,334	0.37%
2019/10/23	3	47.93	14.3	49.15	49.30	-11.3	1,357	-0.83%
2019/10/22	2	46.45	0	0.00	47.05	2	1,301	0.15%
2019/10/21	5	46.30	0	0.00	46.40	5	1,338	0.37%
2019/10/18	0	0.00	5	46.75	46.30	-5	1,364	-0.37%
2019/10/17	5	46.30	0	0.00	46.35	5	1,356	0.37%
2019/10/14	0	0.00	1	45.40	45.55	-1	1,451	-0.07%
2019/09/24	0	0.00	0.2	47.65	47.65	-0.2	1,660	-0.01%
2019/09/23	0	0.00	0.1	47.65	47.75	-0.1	1,664	-0.01%
2019/09/18	0	0.00	1	46.10	46.65	-1	1,740	-0.06%
2019/09/11	1	46.20	0	0.00	46.20	1	1,860	0.05%
2019/09/09	10	45.95	0	0.00	46.00	10	1,887	0.53%
2019/09/04	1	46.95	0	0.00	46.90	1	1,891	0.05%
2019/09/02	0	0.00	2	46.40	46.85	-2	1,960	-0.10%
2019/08/30	1	46.55	2.1	47.11	46.40	-1.1	1,972	-0.06%
2019/08/29	1	45.65	0	0.00	45.65	1	1,982	0.05%
2019/08/26	2	44.65	4	44.65	44.55	-2	2,095	-0.10%
2019/08/23	0	0.00	1	46.25	46.20	-1	2,127	-0.05%
2019/08/22	2	47.00	0	0.00	46.65	2	2,235	0.09%
2019/08/20	3	46.15	2	45.85	45.05	1	2,197	0.05%
2019/08/19	0	0.00	1	45.65	45.85	-1	2,160	-0.05%
2019/08/14	1	44.50	0	0.00	44.50	1	2,092	0.05%
2019/08/13	6	45.17	6	45.23	45.00	0	2,075	0.00%
2019/08/12	2	47.60	3	48.38	47.30	-1	2,045	-0.05%
2019/08/06	3	44.20	1	44.35	44.95	2	2,108	0.09%
2019/08/02	1	47.10	1	48.20	47.00	0	2,269	0.00%
2019/08/01	6	49.45	0	0.00	49.20	6	2,335	0.26%
2019/07/30	2	49.40	0	0.00	48.85	2	2,390	0.08%
2019/07/29	1	49.75	10	49.50	48.85	-9	2,388	-0.38%
2019/07/26	11	50.80	1	50.80	50.20	10	2,372	0.42%
2019/07/25	2	50.45	5	50.60	50.50	-3	2,380	-0.13%
2019/07/24	0	0.00	2	52.75	53.00	-2	2,352	-0.09%
2019/07/23	4	52.30	0	0.00	52.40	4	2,332	0.17%
2019/07/17	10	52.50	0	0.00	52.10	10	2,327	0.43%
2019/07/16	1	53.80	0.3	53.10	53.10	0.7	2,338	0.03%
2019/07/15	2	52.90	0	0.00	52.80	2	2,307	0.09%
2019/07/10	0	0.00	2	51.50	51.50	-2	2,265	-0.09%
2019/07/09	0	0.00	1	50.50	51.00	-1	2,278	-0.04%
2019/07/08	1	51.60	0	0.00	51.60	1	2,304	0.04%
2019/07/03	1	51.10	0	0.00	50.80	1	2,490	0.04%
2019/07/02	1	51.40	0	0.00	51.50	1	2,502	0.04%
2019/07/01	1	51.30	6	51.10	51.50	-5	2,521	-0.20%
2019/06/28	5	49.79	5	49.80	49.80	0	2,535	0.00%
2019/06/27	2	49.83	1	49.60	49.50	1	2,591	0.04%
2019/06/24	0	0.00	1	47.60	47.50	-1	2,665	-0.04%
2019/06/21	4	47.01	2	47.60	47.60	2	2,686	0.07%
2019/06/20	1	46.40	4	46.68	47.40	-3	2,689	-0.11%
2019/06/19	1	46.15	1	45.40	45.85	0	2,790	0.00%
2019/06/17	1	44.05	0	0.00	43.80	1	2,894	0.03%
2019/06/14	1	44.60	0	0.00	44.35	1	2,901	0.03%
2019/06/13	5	44.85	1	45.10	45.05	4	2,920	0.14%
2019/06/12	2	44.53	2	44.55	44.50	0	2,939	0.00%
2019/06/11	2	43.55	2	44.20	44.00	0	2,958	0.00%
2019/06/10	1	42.90	0	0.00	42.85	1	2,927	0.03%
2019/06/06	1	42.35	4	42.30	41.75	-3	2,908	-0.10%
2019/06/03	1	42.85	0	0.00	42.55	1	2,897	0.03%
2019/05/30	2	43.60	2	43.80	43.50	0	2,833	0.00%
2019/05/28	4	48.63	0	0.00	47.60	4	2,741	0.15%
2019/05/24	1	47.35	0	0.00	47.10	1	2,760	0.04%
2019/05/17	0	0.00	1	47.65	48.10	-1	2,931	-0.03%
2019/05/13	4	50.61	2	49.38	48.80	2	3,220	0.06%
2019/05/10	3	56.10	2	53.90	54.20	1	3,442	0.03%
2019/05/09	5	56.46	0	0.00	56.40	5	3,402	0.15%
2019/05/08	1	55.60	20	55.80	55.80	-19	3,357	-0.57%
2019/05/07	0.1	57.30	0	0.00	57.00	0.1	3,421	0.00%
2019/05/03	0	56.30	0	0.00	55.90	0	3,743	0.00%
2019/05/02	20	55.00	0	0.00	55.30	20	3,742	0.53%
2019/04/30	0	0.00	2	56.00	55.80	-2	3,736	-0.05%
2019/04/29	0	0.00	1	56.40	55.00	-1	3,738	-0.03%
2019/04/26	1	57.40	1	57.00	57.50	0	3,712	0.00%
2019/04/24	4	58.25	12	57.96	57.80	-8	3,777	-0.21%
2019/04/23	0	0.00	1.1	58.78	58.60	-1.1	3,744	-0.03%
2019/04/19	1	56.40	0	0.00	57.20	1	3,695	0.03%
2019/04/17	10	57.60	0	0.00	57.40	10	3,686	0.27%
2019/04/12	2	57.40	0	0.00	56.10	2	3,810	0.05%
2019/04/11	2	58.45	2	58.10	58.30	0	3,846	0.00%
2019/04/10	1.1	58.89	3	58.00	57.70	-1.9	3,825	-0.05%
2019/04/09	2.1	57.60	0	0.00	57.60	2.1	3,756	0.06%
2019/04/08	0	56.70	0	0.00	56.50	0	3,736	0.00%
2019/04/02	0	0.00	4	56.75	56.70	-4	3,744	-0.11%
2019/03/28	0	0.00	1	55.30	55.10	-1	3,681	-0.03%
2019/03/27	1	55.90	4.1	55.85	56.10	-3.1	3,659	-0.08%
2019/03/26	1	54.30	0	0.00	54.20	1	3,655	0.03%
2019/03/25	1	54.00	1	55.00	54.80	0	3,697	0.00%
2019/03/22	6	55.13	1	55.50	55.40	5	3,689	0.14%
2019/03/21	2	51.30	4	52.95	53.60	-2	3,598	-0.06%
2019/03/19	2	52.80	0	0.00	52.30	2	3,533	0.06%
2019/03/07	0	0.00	2.2	54.91	54.90	-2.2	3,841	-0.06%
2019/03/06	0	56.50	0	0.00	56.10	0	3,965	0.00%
2019/03/05	1	56.00	0	0.00	55.90	1	4,222	0.02%
2019/03/04	0.1	56.50	0	0.00	56.10	0.1	4,347	0.00%
2019/02/27	0	0.00	0.2	56.10	55.50	-0.2	4,376	0.00%
2019/02/20	1	59.00	0	0.00	58.40	1	4,587	0.02%
2019/02/15	0	0.00	62	59.73	58.70	-62	4,726	-1.31%
2019/02/14	2	59.05	0	0.00	58.90	2	4,714	0.04%
2019/02/12	0	0.00	2	58.80	58.70	-2	4,638	-0.04%
2019/02/11	65.1	60.28	1	59.90	59.10	64.1	4,518	1.42%
2019/01/30	10	56.40	0	0.00	56.00	10	4,261	0.23%
2019/01/28	1	55.50	8	55.69	55.50	-7	4,233	-0.17%
2019/01/25	8	54.11	0	0.00	53.50	8	4,227	0.19%
2019/01/24	3	58.20	3	56.43	54.90	0	4,223	0.00%
2019/01/21	0.1	54.60	1	54.40	54.80	-0.9	4,151	-0.02%
2019/01/18	1	53.60	0	0.00	53.70	1	4,164	0.02%
2019/01/17	0	0.00	1	54.30	53.30	-1	4,207	-0.02%
2019/01/16	0.1	55.30	0	0.00	55.60	0.1	4,179	0.00%
2019/01/15	0.1	53.80	0	0.00	53.40	0.1	4,146	0.00%
2019/01/11	0.1	52.90	0	0.00	52.80	0.1	4,159	0.00%
2019/01/10	1	52.90	0	0.00	52.70	1	4,176	0.02%
2019/01/08	3	55.37	0	0.00	54.40	3	4,219	0.07%
2019/01/03	1	53.70	0	0.00	54.00	1	4,203	0.02%
2018/12/27	0.1	51.80	1	51.30	51.60	-0.9	4,329	-0.02%
2018/12/24	0	0.00	2	51.00	51.00	-2	4,299	-0.05%
2018/12/20	3	47.90	1	47.90	47.70	2	4,276	0.05%
2018/12/18	10	49.05	0	0.00	49.00	10	4,261	0.23%
2018/12/17	0	0.00	10	51.30	51.30	-10	4,227	-0.24%
2018/12/14	0	0.00	4	52.28	52.00	-4	4,278	-0.09%
2018/12/13	1	53.70	2	53.40	54.00	-1	4,328	-0.02%
2018/12/12	5	55.00	3	54.80	54.20	2	4,413	0.05%
2018/12/10	1	50.60	2	52.95	51.20	-1	4,357	-0.02%
2018/12/04	0	0.00	10	59.80	58.90	-10	4,250	-0.24%
2018/12/03	11	61.14	5	61.50	60.80	6	4,208	0.14%
2018/11/30	1	57.60	1	56.90	56.80	0	4,077	0.00%
2018/11/29	14	57.67	14	57.09	56.40	0	4,002	0.00%
2018/11/28	8	56.26	15	56.72	56.60	-7	3,862	-0.18%
2018/11/26	10	52.00	1	51.20	51.30	9	3,471	0.26%
2018/11/23	1	50.80	0	0.00	49.50	1	3,429	0.03%
2018/11/22	2	52.50	2	51.95	50.20	0	3,417	0.00%
2018/11/21	4	51.08	3	50.70	51.00	1	3,355	0.03%
2018/11/20	4	50.85	7	51.46	50.20	-3	3,337	-0.09%
2018/11/19	1	49.55	1	50.70	50.30	0	3,274	0.00%
2018/11/14	1	50.20	1	47.00	47.00	0	3,072	0.00%
2018/11/13	3	47.50	0	0.00	48.25	3	2,995	0.10%
2018/11/08	1	54.20	0	0.00	52.90	1	2,915	0.03%
2018/11/07	1	51.00	1	51.50	52.90	0	2,858	0.00%
2018/11/05	1	50.80	1	51.30	50.60	0	2,900	0.00%
2018/11/02	1	50.70	1	50.10	50.30	0	2,981	0.00%
2018/11/01	0	0.00	3	49.75	49.70	-3	2,907	-0.10%
2018/10/31	10	44.44	10	44.98	46.30	0	2,809	0.00%
2018/10/30	1	40.30	1	42.45	43.25	0	2,671	0.00%
2018/10/29	1	39.00	2	40.05	39.35	-1	2,622	-0.04%
2018/10/25	2	39.83	0	0.00	39.50	2	2,631	0.08%
2018/10/24	0	0.00	1	42.85	42.75	-1	2,589	-0.04%
2018/10/18	0	0.00	1	44.95	44.75	-1	2,656	-0.04%
2018/10/12	8	41.80	8	42.20	44.60	0	2,624	0.00%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	3	47.80	0	0.00	48.20	3	2,583	0.12%
2018/10/05	5	55.00	0	0.00	52.90	5	2,508	0.20%
2018/09/25	6	64.63	0	0.00	64.50	6	2,983	0.20%
2018/09/21	2	59.95	0	0.00	61.20	2	3,091	0.06%
2018/09/20	0	0.00	1	59.00	58.70	-1	3,088	-0.03%
2018/09/19	1	58.10	0	0.00	57.90	1	3,069	0.03%
2018/09/18	0	0.00	1	61.70	59.80	-1	3,060	-0.03%
2018/09/13	0	0.00	1	65.00	64.20	-1	3,087	-0.03%
2018/08/22	7	70.30	8	70.54	69.60	-1	4,783	-0.02%
2018/08/20	1	68.40	0	0.00	67.20	1	4,774	0.02%
2018/08/16	2	69.80	2	70.20	70.00	0	4,730	0.00%
2018/08/15	0	0.00	1	69.20	69.00	-1	4,721	-0.02%
2018/08/14	0	0.00	2	68.45	69.30	-2	4,721	-0.04%
2018/08/13	4	67.43	6	69.98	67.50	-2	4,716	-0.04%
2018/08/10	5	71.96	4	73.00	71.90	1	4,672	0.02%
2018/08/09	6	76.15	4	77.50	75.00	2	4,613	0.04%
2018/08/08	1	81.60	1	82.90	81.00	0	4,537	0.00%
2018/08/07	1	82.20	0	0.00	82.00	1	4,589	0.02%
2018/08/06	1	83.30	0	0.00	82.20	1	4,603	0.02%
2018/08/03	3	82.73	0	0.00	82.50	3	4,602	0.07%
2018/08/02	1	82.90	0	0.00	83.00	1	4,599	0.02%
2018/08/01	0	0.00	1	85.20	85.00	-1	4,584	-0.02%
2018/07/31	0	0.00	1	82.90	84.00	-1	4,577	-0.02%
2018/07/30	1	81.90	2	82.70	81.80	-1	4,579	-0.02%
2018/07/25	2	81.90	1	80.70	82.50	1	4,528	0.02%
2018/07/24	1	79.90	2	79.80	79.90	-1	4,505	-0.02%
2018/07/23	4	80.55	4	80.60	80.70	0	4,511	0.00%
2018/07/20	4	83.00	1	83.20	83.40	3	4,512	0.07%
2018/07/19	3	81.83	0	0.00	82.40	3	4,496	0.07%
2018/07/18	0	0.00	1	85.80	84.30	-1	4,522	-0.02%
2018/07/17	11	87.37	9	86.22	85.10	2	4,520	0.04%
2018/07/16	2	87.60	0	0.00	87.10	2	4,515	0.04%
2018/07/13	1	87.90	12	89.25	90.40	-11	4,511	-0.24%
2018/07/12	12	86.29	18	87.06	88.40	-6	4,484	-0.13%
2018/07/11	3	87.60	3	87.43	85.60	0	4,481	0.00%
2018/07/10	6	86.57	0	0.00	87.00	6	4,458	0.13%
2018/07/09	2	87.90	1	89.10	88.90	1	4,442	0.02%
2018/07/06	13	89.15	12	88.74	88.90	1	4,457	0.02%
2018/07/05	41	94.83	43	90.48	88.50	-2	4,481	-0.04%
2018/07/04	1	96.60	0	0.00	93.30	1	4,367	0.02%
2018/07/03	2	95.80	2	95.35	97.20	0	4,295	0.00%
2018/07/02	2	89.50	12	90.05	90.60	-10	4,073	-0.25%
2018/06/29	11	85.89	0	0.00	86.40	11	3,952	0.28%
2018/06/28	1	85.50	1	85.20	86.50	0	3,929	0.00%
2018/06/27	2	86.10	2	85.45	83.80	0	3,934	0.00%
2018/06/26	2	81.80	1	82.50	83.00	1	3,878	0.03%
2018/06/25	2	83.30	0	0.00	83.50	2	3,882	0.05%
2018/06/22	13	86.14	6	86.28	83.50	7	3,944	0.18%
2018/06/21	15	91.45	16	91.11	87.00	-1	3,871	-0.03%
2018/06/20	7	87.11	10	85.44	88.30	-3	3,575	-0.08%
2018/06/15	0	0.00	2	82.50	81.80	-2	3,442	-0.06%
2018/06/14	0	0.00	5	83.70	82.50	-5	3,464	-0.14%
2018/06/12	14	85.97	17	86.49	86.40	-3	3,437	-0.09%
2018/06/11	5	84.10	0	0.00	86.10	5	3,374	0.15%
2018/06/08	0	0.00	5	84.70	83.40	-5	3,373	-0.15%
2018/06/06	0	0.00	10	82.45	84.30	-10	3,493	-0.29%
2018/06/05	3	80.33	3	80.27	80.50	0	3,528	0.00%
2018/06/04	15	88.82	15	88.35	83.50	0	3,721	0.00%
2018/06/01	34	87.49	21	89.17	87.30	13	3,737	0.35%
2018/05/31	1	84.70	1	84.60	85.30	0	3,355	0.00%
2018/05/30	2	78.00	7	77.50	77.60	-5	3,089	-0.16%
2018/05/28	20	76.00	0	0.00	75.70	20	3,108	0.64%
2018/04/11	0	0.00	1	77.60	79.90	-1	3,357	-0.03%
2018/04/03	1	75.80	0	0.00	77.60	1	3,557	0.03%
2018/03/31	1	79.60	1	79.20	79.00	0	3,543	0.00%
2018/03/29	4	78.65	0	0.00	78.00	4	3,533	0.11%
2018/03/27	1	81.90	2	81.45	81.70	-1	3,505	-0.03%
2018/03/23	0	0.00	6	77.50	77.10	-6	3,472	-0.17%
2018/03/16	2	83.10	0	0.00	81.30	2	3,516	0.06%
2018/03/15	2	81.30	0	0.00	82.20	2	3,546	0.06%
2018/03/14	0	0.00	5	84.16	82.10	-5	3,527	-0.14%
2018/03/12	3	84.80	2	82.30	82.60	1	3,530	0.03%
2018/03/09	0	0.00	2	82.80	81.60	-2	3,432	-0.06%
2018/03/08	3	81.07	13	80.32	82.80	-10	3,360	-0.30%
2018/03/07	1	76.80	17	76.05	75.30	-16	3,080	-0.52%
2018/03/06	5	73.30	0	0.00	72.80	5	2,942	0.17%
2018/03/05	1	72.20	0	0.00	71.90	1	2,989	0.03%
2018/03/02	5	73.20	7	72.93	73.30	-2	3,086	-0.06%
2018/03/01	2	71.40	22	72.08	73.10	-20	3,064	-0.65%
2018/02/27	1	71.60	12	71.21	71.00	-11	3,039	-0.36%
2018/02/05	1	67.50	0	0.00	67.50	1	3,291	0.03%
2018/01/31	25	71.28	0	0.00	72.10	25	3,628	0.69%
2018/01/29	5	71.50	0	0.00	71.50	5	3,853	0.13%
2018/01/24	1	70.50	0	0.00	70.80	1	4,087	0.02%
2018/01/22	1	69.30	0	0.00	69.60	1	4,185	0.02%
2018/01/19	1	70.40	2	69.90	70.60	-1	4,283	-0.02%
2018/01/18	0	0.00	1	72.00	71.90	-1	4,332	-0.02%
2018/01/12	1	72.30	0	0.00	72.50	1	4,572	0.02%
2018/01/11	1	70.60	3	71.03	69.90	-2	4,595	-0.04%
2018/01/10	12	71.11	1	71.00	71.10	11	4,588	0.24%
2018/01/05	1	79.60	1	77.60	80.00	0	4,683	0.00%
2018/01/04	0	0.00	1	78.30	78.60	-1	4,733	-0.02%
2018/01/03	3	76.17	3	74.90	75.80	0	4,721	0.00%
2018/01/02	6	72.18	6	73.90	75.30	0	4,673	0.00%