創惟 (6104)-元大-蘆洲券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
99.4
漲跌
▲0.4
漲幅
+0.40%
成交量
827張
產業
上櫃半導體類股
809人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

創惟 (6104)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/06/12	1	101.00	0	0.00	99.40	1	845	0.12%
2024/06/11	1	100.50	1	98.80	99.00	0	856	0.00%
2024/06/06	3	97.53	3	96.30	96.30	0	895	0.00%
2024/06/05	1	99.20	1	98.60	98.60	0	911	0.00%
2024/06/04	2	99.90	0	0.00	100.00	2	956	0.21%
2024/06/03	0	98.50	1	99.40	99.60	-1	995	-0.10%
2024/05/31	1	100.50	0	0.00	99.00	1	1,024	0.10%
2024/05/28	0	0.00	1	101.50	101.00	-1	1,148	-0.09%
2024/05/24	0	98.90	0	0.00	99.90	0	1,314	0.00%
2024/05/23	1	98.40	0	0.00	98.00	1	1,632	0.06%
2024/05/22	3.1	99.50	0	0.00	99.40	3.1	1,917	0.16%
2024/05/21	1	99.90	0	0.00	101.50	1	1,925	0.05%
2024/05/20	2	100.00	1	100.50	98.90	1	1,919	0.05%
2024/05/17	0	0.00	2	96.50	96.00	-2	1,924	-0.10%
2024/05/14	0	95.80	0	0.00	95.80	0	2,087	0.00%
2024/05/10	5	93.68	3	93.80	93.60	2	2,128	0.09%
2024/05/09	1	95.30	4	95.13	94.60	-3	2,136	-0.14%
2024/05/03	0	0.00	1	96.20	95.60	-1	2,191	-0.05%
2024/05/02	0	0.00	2	94.80	96.90	-2	2,196	-0.09%
2024/04/30	1	95.10	0	0.00	94.80	1	2,222	0.04%
2024/04/29	1	95.20	0	0.00	95.00	1	2,232	0.04%
2024/04/23	0	0.00	1	92.10	92.30	-1	2,342	-0.04%
2024/04/22	3	92.50	1	92.20	91.20	2	2,353	0.09%
2024/04/19	2.1	91.98	2	93.25	93.50	0.1	2,357	0.00%
2024/04/18	1	97.80	0	0.00	96.80	1	2,361	0.04%
2024/04/17	0.6	97.78	0	0.00	97.60	0.6	2,379	0.03%
2024/04/16	3	94.27	7	94.39	94.00	-4	2,384	-0.17%
2024/04/15	8.1	100.13	6	98.33	98.00	2.1	2,372	0.09%
2024/04/11	5.1	102.81	2	103.75	103.00	3.1	2,379	0.13%
2024/04/09	0	106.50	0	0.00	106.50	0	2,391	0.00%
2024/04/08	0	0.00	1	109.00	108.00	-1	2,408	-0.04%
2024/04/02	0.2	110.47	10	111.00	110.50	-9.8	2,429	-0.41%
2024/04/01	11	108.73	5	109.50	111.00	6	2,457	0.24%
2024/03/29	0.1	107.50	1	107.00	107.00	-0.9	2,479	-0.04%
2024/03/28	3.2	108.19	1	108.50	108.00	2.2	2,525	0.09%
2024/03/27	17	108.97	2.1	108.98	109.00	14.9	2,533	0.59%
2024/03/26	0.3	108.20	0	0.00	108.00	0.3	2,542	0.01%
2024/03/25	0	0.00	5	110.50	110.50	-5	2,544	-0.20%
2024/03/22	2	108.75	1	109.00	109.00	1	2,555	0.04%
2024/03/21	0	0.00	2	107.75	108.50	-2	2,568	-0.08%
2024/03/20	0.2	107.75	0	0.00	106.50	0.2	2,580	0.01%
2024/03/19	1.7	108.00	0	0.00	108.50	1.7	2,619	0.06%
2024/03/18	0	0.00	1	107.50	107.00	-1	2,755	-0.04%
2024/03/15	2	105.50	5	105.00	105.50	-3	2,787	-0.11%
2024/03/14	0	0.00	0.3	107.50	107.00	-0.3	2,793	-0.01%
2024/03/13	6	105.50	0	0.00	105.50	6	2,804	0.21%
2024/03/12	1.1	108.98	0	0.00	108.50	1.1	2,818	0.04%
2024/03/11	1.1	108.55	0	0.00	108.50	1.1	2,862	0.04%
2024/03/08	0.1	108.04	2	109.00	108.00	-1.9	2,890	-0.07%
2024/03/07	9.1	114.82	1	115.00	112.00	8.1	2,910	0.28%
2024/03/06	5	118.20	0	0.00	117.00	5	2,930	0.17%
2024/03/05	2	118.00	4	119.25	120.50	-2	2,987	-0.07%
2024/03/04	1	123.00	1	121.50	120.50	0	3,162	0.00%
2024/03/01	0	0.00	1	122.00	122.00	-1	3,233	-0.03%
2024/02/29	2	121.00	0	0.00	121.00	2	3,326	0.06%
2024/02/27	10	124.00	9.5	122.69	123.00	0.5	3,643	0.01%
2024/02/26	28	128.79	27	129.30	127.50	1	3,764	0.03%
2024/02/23	14.1	123.65	32.2	124.31	125.00	-18.1	3,675	-0.49%
2024/02/22	1	114.00	2	115.50	114.50	-1	3,461	-0.03%
2024/02/21	14	116.50	10	116.00	115.50	4	3,593	0.11%
2024/02/20	1	115.50	0	0.00	115.00	1	3,646	0.03%
2024/02/19	3	116.17	0	0.00	115.50	3	3,689	0.08%
2024/02/16	0.3	118.00	3	118.00	118.50	-2.7	3,815	-0.07%
2024/02/15	0	112.50	13	111.58	113.50	-13	3,787	-0.34%
2024/02/05	1	108.50	3	108.00	108.00	-2	3,759	-0.05%
2024/02/02	0	0.00	1	109.00	110.50	-1	3,759	-0.03%
2024/02/01	3	109.50	1	109.50	109.50	2	3,755	0.05%
2024/01/31	2.5	108.60	0	0.00	109.00	2.5	3,761	0.07%
2024/01/30	2	107.00	0	0.00	106.00	2	3,756	0.05%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/19	6	105.92	3	106.17	106.00	3	3,820	0.08%
2024/01/18	3	105.50	3	105.50	105.50	0	3,848	0.00%
2024/01/17	6	106.67	2	106.00	106.00	4	3,894	0.10%
2024/01/16	2	110.75	6	111.08	111.50	-4	3,865	-0.10%
2024/01/12	0.1	113.00	0	0.00	111.00	0.1	3,894	0.00%
2024/01/11	3	114.33	0	0.00	114.00	3	3,908	0.08%
2024/01/09	0.1	114.57	2	115.25	113.50	-1.9	4,128	-0.05%
2024/01/08	3	116.00	0	116.00	115.50	3	4,202	0.07%
2024/01/05	0	0.00	2	119.50	118.50	-2	4,341	-0.05%
2024/01/04	5.1	117.11	3	117.33	116.50	2.1	4,352	0.05%
2024/01/03	3	119.33	1	118.50	119.50	2	4,423	0.05%
2023/12/28	0	0.00	1	122.00	120.00	-1	4,373	-0.02%
2023/12/27	5	121.50	0	0.00	122.00	5	4,368	0.11%
2023/12/26	0	0.00	1	121.00	121.00	-1	4,337	-0.02%
2023/12/25	1	121.50	0	0.00	122.00	1	4,299	0.02%
2023/12/22	0	0.00	1	117.50	118.00	-1	4,259	-0.02%
2023/12/21	1	116.50	1	116.50	116.00	0	4,258	0.00%
2023/12/18	0	0.00	1	117.00	117.00	-1	4,248	-0.02%
2023/12/15	0	0.00	1	119.00	119.00	-1	4,246	-0.02%
2023/12/14	13	120.19	9	120.78	121.00	4	4,256	0.09%
2023/12/13	13.1	123.94	3	121.33	119.50	10.1	4,237	0.24%
2023/12/12	1	130.50	4	129.25	128.00	-3	4,152	-0.07%
2023/12/08	3	130.17	3.3	130.11	127.50	-0.3	4,218	-0.01%
2023/12/07	3	129.00	2	128.00	128.00	1	4,201	0.02%
2023/12/06	3	130.50	4	131.75	131.50	-1	4,195	-0.02%
2023/12/05	2	127.75	17	128.53	127.00	-15	4,166	-0.36%
2023/12/04	4	131.13	3	129.50	129.50	1	4,186	0.02%
2023/12/01	2	131.25	1	133.00	131.00	1	4,173	0.02%
2023/11/30	5	135.60	0	0.00	134.00	5	4,183	0.12%
2023/11/29	22	134.89	15	135.57	136.50	7	4,198	0.17%
2023/11/28	4	131.75	15	128.30	132.50	-11	4,025	-0.27%
2023/11/27	9	129.89	24	128.90	126.50	-15	3,997	-0.38%
2023/11/24	22.3	129.94	22.6	132.05	128.00	-0.3	3,972	-0.01%
2023/11/22	5.1	125.15	15	123.40	128.00	-9.9	3,474	-0.29%
2023/11/21	14	118.86	2	120.50	120.00	12	3,257	0.37%
2023/11/20	3	121.50	15	121.23	119.50	-12	3,193	-0.38%
2023/11/17	2	118.00	1	114.50	118.50	1	3,044	0.03%
2023/11/16	3	113.50	1	113.00	114.00	2	2,984	0.07%
2023/11/15	6	117.42	11.1	119.46	117.50	-5.1	2,910	-0.17%
2023/11/14	3	112.17	3	112.00	113.50	0	2,755	0.00%
2023/11/13	3	109.00	0	0.00	109.00	3	2,731	0.11%
2023/11/10	2	105.00	0	0.00	105.00	2	2,725	0.07%
2023/11/09	1	109.00	0	106.50	106.00	1	2,722	0.04%
2023/11/08	0	0.00	2	111.00	109.00	-2	2,720	-0.07%
2023/11/07	0	0.00	1	112.00	110.00	-1	2,719	-0.04%
2023/11/06	0	0.00	1	110.50	111.00	-1	2,739	-0.04%
2023/11/03	0.1	108.00	0	0.00	107.00	0.1	2,748	0.00%
2023/11/02	0.1	108.00	0	0.00	108.00	0.1	2,759	0.00%
2023/11/01	0	0.00	1	106.00	105.00	-1	2,783	-0.04%
2023/10/30	2	108.50	2	108.50	109.00	0	2,818	0.00%
2023/10/26	1	109.00	0	0.00	107.50	1	2,878	0.03%
2023/10/25	2	114.50	2	115.75	113.50	0	2,913	0.00%
2023/10/24	2	108.25	13	109.15	109.50	-11	2,972	-0.37%
2023/10/23	3	109.67	3	112.50	110.00	0	3,163	0.00%
2023/10/20	5.3	111.01	4	109.38	112.00	1.3	3,248	0.04%
2023/10/19	6	110.08	1	109.00	110.00	5	3,244	0.15%
2023/10/18	13	111.96	5	114.70	108.50	8	3,252	0.25%
2023/10/17	14	114.21	0	118.00	111.50	14	3,256	0.43%
2023/10/16	3	115.50	13	118.04	114.50	-10	3,177	-0.31%
2023/10/13	3	118.00	5	118.55	120.50	-2	3,102	-0.07%
2023/10/12	1	111.00	0	0.00	111.00	1	2,973	0.03%
2023/10/11	3	106.17	2	106.00	105.50	1	2,981	0.03%
2023/10/06	10	103.00	5	103.50	103.50	5	2,926	0.17%
2023/10/05	0	0.00	1	103.50	104.00	-1	2,933	-0.03%
2023/10/04	0	0.00	2	103.00	103.50	-2	2,935	-0.07%
2023/10/03	1	106.00	0	0.00	104.50	1	2,947	0.03%
2023/09/28	0	0.00	1	103.50	103.50	-1	2,964	-0.03%
2023/09/27	1	104.49	1	104.00	104.00	0	2,970	0.00%
2023/09/26	4	105.50	1.1	105.05	105.00	3	2,979	0.10%
2023/09/25	1	109.00	0	0.00	108.50	1	2,977	0.03%
2023/09/22	1	109.00	0.1	108.00	109.50	1	2,974	0.03%
2023/09/21	3	109.19	2	111.00	109.00	1	2,971	0.03%
2023/09/20	3	114.00	0	0.00	113.50	3	2,952	0.10%
2023/09/18	2	118.50	3	119.17	118.50	-1	2,935	-0.03%
2023/09/15	2	119.75	15	119.37	118.00	-13	2,918	-0.45%
2023/09/14	13	116.62	7	117.00	118.00	6	2,872	0.21%
2023/09/13	5	113.60	4.1	115.80	112.00	0.9	2,938	0.03%
2023/09/11	0	0.00	0.2	115.35	115.50	-0.2	2,897	-0.01%
2023/09/08	0	0.00	1.1	115.09	117.50	-1.1	2,906	-0.04%
2023/09/07	7	115.93	44	116.50	116.50	-37	2,928	-1.26%
2023/09/06	1.1	118.05	5.2	117.88	118.00	-4.2	2,873	-0.14%
2023/09/05	9	117.78	17	117.24	117.50	-8	2,830	-0.28%
2023/09/04	14	117.64	5.1	116.93	117.50	8.9	2,771	0.32%
2023/09/01	3	113.33	2	113.50	114.00	1	2,689	0.04%
2023/08/31	1.5	113.00	13	112.73	113.00	-11.5	2,671	-0.43%
2023/08/30	14	108.75	3	108.00	108.00	11	2,608	0.42%
2023/08/29	24	106.71	9	106.33	108.00	15	2,547	0.59%
2023/08/28	3	103.33	1	103.00	103.00	2	2,488	0.08%
2023/08/24	0	0.00	4	100.00	98.20	-4	2,622	-0.15%
2023/08/18	3	100.33	4	100.33	99.50	-1	2,693	-0.04%
2023/08/17	1	101.00	0	0.00	102.00	1	2,698	0.04%
2023/08/14	3.2	93.09	0	0.00	94.40	3.2	2,694	0.12%
2023/08/11	5	98.10	0	0.00	98.10	5	2,680	0.19%
2023/08/10	1.1	99.72	2	98.60	98.10	-0.9	2,673	-0.03%
2023/08/09	3	102.17	15	101.50	103.00	-12	2,643	-0.45%
2023/08/08	2	105.50	0	0.00	105.00	2	2,629	0.08%
2023/08/07	2	106.50	1	107.50	106.50	1	2,629	0.04%
2023/08/04	5	111.00	3	109.00	109.00	2	2,606	0.08%
2023/08/02	4.1	111.07	4	110.75	111.50	0.1	2,584	0.00%
2023/08/01	3.1	116.24	2	116.00	114.00	1.1	2,570	0.04%
2023/07/31	25.4	119.46	25	115.98	115.00	0.4	2,571	0.02%
2023/07/28	15	119.83	9	120.22	120.00	6	2,509	0.24%
2023/07/27	4	117.13	5.6	119.99	120.00	-1.6	2,443	-0.06%
2023/07/26	15.1	119.56	8	118.75	113.50	7.1	2,343	0.30%
2023/07/25	5.5	118.02	13	118.00	117.50	-7.5	2,174	-0.34%
2023/07/24	0	0.00	2	110.00	109.00	-2	2,094	-0.10%
2023/07/20	4	115.88	1	116.50	115.00	3	2,140	0.14%
2023/07/19	2	114.25	6	112.58	114.00	-4	2,105	-0.19%
2023/07/18	3	107.67	18	108.00	107.50	-15	2,059	-0.73%
2023/07/17	0	0.00	1	110.00	110.00	-1	2,080	-0.05%
2023/07/14	0	0.00	2	107.50	106.00	-2	2,065	-0.10%
2023/07/13	2	110.50	1	110.50	110.00	1	2,059	0.05%
2023/07/12	1	109.00	1	109.00	107.00	0	2,053	0.00%
2023/07/11	0	0.00	1.1	107.02	107.50	-1.1	2,064	-0.05%
2023/07/10	0	106.17	1	107.50	106.00	-1	2,141	-0.05%
2023/07/07	0	109.75	0	0.00	108.50	0	2,219	0.00%
2023/07/06	0	0.00	0.1	113.00	112.50	-0.1	2,220	0.00%
2023/07/04	0	0.00	1	114.00	114.00	-1	2,251	-0.04%
2023/07/03	1.2	112.86	10	111.50	112.00	-8.8	2,269	-0.39%
2023/06/30	0	0.00	0.1	112.00	112.00	-0.1	2,275	0.00%
2023/06/29	5	111.50	1	111.00	111.50	4	2,295	0.17%
2023/06/28	3.2	110.91	0	0.00	109.50	3.2	2,320	0.14%
2023/06/27	0	111.23	0.1	112.50	109.50	0	2,361	0.00%
2023/06/26	5.1	113.90	2	113.50	113.00	3.1	2,383	0.13%
2023/06/21	1	115.96	1	115.50	115.50	0	2,566	0.00%
2023/06/20	0	0.00	1	116.50	115.50	-1	2,605	-0.04%
2023/06/19	13	119.15	3	118.67	116.00	10	2,700	0.37%
2023/06/14	4	118.25	4	118.50	117.50	0	2,712	0.00%
2023/06/13	2	117.75	4	114.50	117.50	-2	2,727	-0.07%
2023/06/12	7.1	113.50	0	0.00	113.00	7.1	2,720	0.26%
2023/06/09	1	114.50	0	0.00	113.00	1	2,799	0.04%
2023/06/08	1	113.00	1	113.50	113.50	0	2,995	0.00%
2023/06/07	1	116.00	1	116.00	116.00	0	3,070	0.00%
2023/06/06	3	115.50	5	115.90	114.50	-2	3,256	-0.06%
2023/06/05	2	119.00	0	0.00	119.00	2	3,270	0.06%
2023/06/02	5	116.70	1	117.00	116.50	4	3,297	0.12%
2023/06/01	2	116.25	0	0.00	117.00	2	3,392	0.06%
2023/05/31	5	118.20	5	117.70	117.50	0	3,444	0.00%
2023/05/30	3	113.83	1	114.50	115.00	2	3,404	0.06%
2023/05/29	2.1	110.65	39	112.03	112.50	-36.9	3,411	-1.08%
2023/05/26	1.3	106.36	1	106.50	106.00	0.3	3,510	0.01%
2023/05/25	0.1	110.13	0	0.00	109.00	0.1	3,643	0.00%
2023/05/24	19.1	110.29	0	0.00	109.50	19.1	3,766	0.51%
2023/05/23	15.1	111.83	0	0.00	111.50	15.1	3,941	0.38%
2023/05/22	0	0.00	3	109.50	110.00	-3	4,239	-0.07%
2023/05/19	3	108.00	0	0.00	108.00	3	4,507	0.07%
2023/05/18	1.1	109.95	27	109.50	109.50	-25.9	4,583	-0.56%
2023/05/17	0	107.00	0	0.00	107.50	0	4,683	0.00%
2023/05/16	0.1	106.29	6	106.00	105.50	-5.9	4,965	-0.12%
2023/05/15	7.1	104.29	3	105.00	105.00	4.1	5,020	0.08%
2023/05/12	0.1	104.94	22	107.07	107.50	-21.9	5,141	-0.43%
2023/05/11	43.1	106.91	2	105.00	104.50	41.1	5,270	0.78%
2023/05/10	4.1	108.03	12	109.00	109.50	-7.9	5,417	-0.15%
2023/05/09	10.2	106.97	4.4	108.86	107.50	5.8	5,553	0.10%
2023/05/08	1.1	110.06	2	110.25	109.00	-0.9	5,808	-0.01%
2023/05/05	2.1	109.00	3	108.67	110.00	-0.9	6,254	-0.02%
2023/05/04	7.2	107.10	2	106.50	106.50	5.2	6,359	0.08%
2023/05/03	0.1	109.00	2	109.00	109.50	-1.9	6,431	-0.03%
2023/05/02	1.1	108.27	2	109.50	110.00	-0.9	6,480	-0.01%
2023/04/28	2.2	106.98	1	106.00	108.00	1.2	6,574	0.02%
2023/04/27	0.2	104.00	1	103.50	103.50	-0.8	6,555	-0.01%
2023/04/26	6.2	104.15	3	104.50	105.50	3.2	6,583	0.05%
2023/04/25	13.1	103.97	9	104.44	102.50	4.1	6,707	0.06%
2023/04/24	8.2	109.49	9	109.00	108.50	-0.8	6,698	-0.01%
2023/04/21	0.1	115.45	1	113.50	111.50	-0.9	6,702	-0.01%
2023/04/20	2.2	115.89	0	0.00	115.50	2.2	6,780	0.03%
2023/04/19	2.1	120.04	0	0.00	120.00	2.1	6,791	0.03%
2023/04/18	3.5	123.48	3	121.83	121.50	0.5	6,814	0.01%
2023/04/17	0.3	123.94	0	0.00	124.50	0.3	6,883	0.00%
2023/04/14	0.3	124.24	0	0.00	123.00	0.3	6,991	0.00%
2023/04/13	2.2	125.46	7	125.57	122.00	-4.8	7,028	-0.07%
2023/04/12	18	128.08	15	127.10	130.00	3	6,966	0.04%
2023/04/11	2.5	125.60	4	125.00	125.50	-1.5	6,893	-0.02%
2023/04/10	1.1	124.05	2	125.00	123.50	-0.9	6,913	-0.01%
2023/04/07	2.1	125.98	2	125.75	125.50	0.1	6,957	0.00%
2023/04/06	2	123.75	1	124.00	125.50	1	6,940	0.01%
2023/03/31	1.1	122.47	1	122.50	122.50	0.1	6,936	0.00%
2023/03/30	1	121.52	1	122.50	122.00	0	6,950	0.00%
2023/03/29	9.3	120.44	6	119.83	119.00	3.3	6,962	0.05%
2023/03/28	4.4	122.07	7	123.07	121.00	-2.6	7,000	-0.04%
2023/03/27	1.2	127.28	1	127.00	125.50	0.2	6,987	0.00%
2023/03/24	13.3	129.98	30.8	129.33	127.50	-17.5	7,028	-0.25%
2023/03/23	4	125.88	6	125.92	125.50	-2	6,863	-0.03%
2023/03/22	8	127.56	5	126.90	126.00	3	6,859	0.04%
2023/03/21	2.1	122.98	1.2	123.28	125.50	0.8	6,789	0.01%
2023/03/20	2	122.46	2	121.25	120.50	0	6,795	0.00%
2023/03/17	1	119.48	18	119.00	119.50	-17	6,849	-0.25%
2023/03/16	14	117.00	7	116.93	116.50	7	6,879	0.10%
2023/03/15	6	119.08	3	119.50	117.00	3	6,955	0.04%
2023/03/14	23	117.52	5	117.02	116.50	18	7,024	0.26%
2023/03/13	14.1	118.29	13	120.12	120.50	1.1	7,217	0.02%
2023/03/10	10.3	123.67	3	124.00	124.00	7.3	7,418	0.10%
2023/03/09	20.4	131.03	14	130.89	128.00	6.4	7,584	0.08%
2023/03/08	0.1	126.38	1	126.00	128.00	-0.9	7,472	-0.01%
2023/03/07	5.2	128.27	3.3	127.80	127.00	1.9	7,556	0.03%
2023/03/06	5.3	130.54	2	130.00	130.00	3.3	7,594	0.04%
2023/03/03	10.4	128.48	3	127.83	127.00	7.4	7,687	0.10%
2023/03/02	3	126.50	12	126.38	126.50	-9	7,798	-0.12%
2023/03/01	7.2	125.97	6	125.75	127.00	1.2	7,790	0.01%
2023/02/24	23.1	128.23	24	124.46	124.00	-0.9	7,833	-0.01%
2023/02/23	9	126.22	8	127.63	128.00	1	7,790	0.01%
2023/02/22	11.1	122.59	7	122.43	122.50	4.1	7,937	0.05%
2023/02/21	9.3	128.04	14.3	128.12	127.00	-5	8,019	-0.06%
2023/02/20	21.5	127.41	22.3	127.53	127.50	-0.8	7,974	-0.01%
2023/02/17	24.2	120.97	20	121.43	123.00	4.2	7,825	0.05%
2023/02/16	12.4	117.36	6	118.08	118.50	6.4	7,829	0.08%
2023/02/15	7	115.36	16	115.50	115.50	-9	8,157	-0.11%
2023/02/14	24	121.10	4	120.50	116.50	20	8,149	0.25%
2023/02/13	3	114.83	4	115.38	115.50	-1	8,051	-0.01%
2023/02/10	8	117.00	7	116.14	115.00	1	8,172	0.01%
2023/02/09	5	116.80	15	115.73	117.00	-10	8,302	-0.12%
2023/02/08	9.1	116.98	8	114.69	114.50	1.1	8,304	0.01%
2023/02/07	21	115.55	17	115.82	115.50	4	8,270	0.05%
2023/02/06	29.2	117.60	64.2	117.31	119.00	-35	8,347	-0.42%
2023/02/03	63.2	117.30	35.1	117.23	118.00	28.1	8,352	0.34%
2023/02/02	4	108.63	11	108.59	108.50	-7	8,079	-0.09%
2023/02/01	5	106.50	2	105.51	105.50	3	8,565	0.03%
2023/01/31	3	103.67	5	103.80	104.50	-2	8,592	-0.02%
2023/01/30	5	101.18	10.1	101.64	103.00	-5.1	8,629	-0.06%
2023/01/17	3.1	97.27	3	97.43	96.80	0.1	8,747	0.00%
2023/01/16	2	95.27	3	96.83	97.40	-1	8,952	-0.01%
2023/01/13	25	98.42	24	96.97	96.00	1	8,997	0.01%
2023/01/12	6.3	96.52	6	96.60	95.30	0.3	8,962	0.00%
2023/01/11	4	97.78	3.4	97.97	98.30	0.6	8,993	0.01%
2023/01/10	5	99.66	4.2	99.27	97.50	0.8	9,081	0.01%
2023/01/09	9.1	97.88	13	97.22	96.70	-3.9	9,089	-0.04%
2023/01/06	7	96.54	17	96.56	96.70	-10	9,139	-0.11%
2023/01/05	44.1	95.53	36.2	95.76	96.00	7.9	9,212	0.09%
2023/01/04	24	96.27	40	95.87	96.10	-16	9,225	-0.17%
2023/01/03	10	91.92	4	90.95	92.50	6	9,221	0.07%
2022/12/30	0	0.00	0	88.80	88.00	0	9,307	0.00%
2022/12/29	0.1	87.87	0	0.00	87.80	0.1	9,430	0.00%
2022/12/28	3.2	89.01	3	89.43	88.30	0.2	9,677	0.00%
2022/12/27	3.1	90.80	2	90.30	90.30	1.1	9,891	0.01%
2022/12/26	5	88.56	3	87.80	87.60	2	10,053	0.02%
2022/12/23	0.1	88.70	0	0.00	88.80	0.1	10,276	0.00%
2022/12/22	1	89.20	6	89.93	88.60	-5	10,418	-0.05%
2022/12/21	12.1	89.51	3	88.53	88.40	9.1	10,525	0.09%
2022/12/20	9.1	92.96	8	90.59	89.30	1.1	10,634	0.01%
2022/12/19	4.1	94.63	4.4	95.66	93.70	-0.3	10,700	0.00%
2022/12/16	23.3	96.87	17	97.21	95.70	6.3	10,759	0.06%
2022/12/15	7.1	101.72	3	101.00	101.00	4.1	10,815	0.04%
2022/12/14	13	102.58	6	102.42	102.50	7	10,830	0.06%
2022/12/13	8.4	101.36	6	101.08	101.00	2.4	10,885	0.02%
2022/12/12	14.2	103.42	6	101.58	101.00	8.2	10,901	0.07%
2022/12/09	5.1	106.20	9	106.72	105.50	-3.9	10,914	-0.04%
2022/12/08	7.1	104.23	9	104.39	104.00	-1.9	10,879	-0.02%
2022/12/07	13	104.35	9	103.89	103.00	4	10,887	0.04%
2022/12/06	11	105.91	13	105.62	104.50	-2	10,835	-0.02%
2022/12/05	30	109.40	26	109.75	109.50	4	10,850	0.04%
2022/12/02	33	105.64	30.1	105.04	107.00	2.9	10,675	0.03%
2022/12/01	11	99.02	13	99.40	100.00	-2	10,409	-0.02%
2022/11/30	6	94.95	8	95.45	93.70	-2	10,390	-0.02%
2022/11/29	6	94.98	6	95.03	94.50	0	10,435	0.00%
2022/11/28	7	96.71	11	97.13	97.60	-4	10,366	-0.04%
2022/11/25	46	97.10	38.1	97.34	96.50	7.9	10,336	0.08%
2022/11/24	32.2	95.12	39.1	94.57	96.20	-6.9	10,197	-0.07%
2022/11/23	19	91.36	7	91.16	91.10	12	10,093	0.12%
2022/11/22	14.1	91.75	15	91.81	90.90	-0.9	10,131	-0.01%
2022/11/21	15	95.51	16	95.26	94.30	-1	10,157	-0.01%
2022/11/18	25	96.32	23	96.78	95.10	2	10,210	0.02%
2022/11/17	19	95.67	19.2	95.33	96.30	-0.2	10,032	0.00%
2022/11/16	11	94.58	21	94.90	94.30	-10	9,957	-0.10%
2022/11/15	21.2	94.27	16	94.03	94.50	5.2	9,958	0.05%
2022/11/14	38	94.25	33	94.48	95.00	5	10,052	0.05%
2022/11/11	22.1	94.79	23.3	94.77	91.70	-1.2	10,143	-0.01%
2022/11/10	3	91.40	3	91.23	91.00	0	9,942	0.00%
2022/11/09	7	90.60	4.1	91.18	91.80	3	10,574	0.03%
2022/11/08	14.4	90.55	28	89.64	88.50	-13.7	10,728	-0.13%
2022/11/07	15.3	90.12	22.1	89.14	89.00	-6.8	10,775	-0.06%
2022/11/04	10.2	88.49	12.1	88.17	89.00	-1.9	10,622	-0.02%
2022/11/03	23	88.89	12.3	88.82	88.60	10.7	10,544	0.10%
2022/11/02	38	88.79	33.2	88.76	89.00	4.8	10,572	0.05%
2022/11/01	41	87.11	28.3	87.21	87.10	12.7	10,461	0.12%
2022/10/31	12	83.24	20	83.57	83.40	-8	10,351	-0.08%
2022/10/28	87.1	83.07	75.1	81.87	82.10	12	10,407	0.11%
2022/10/27	2	80.30	4.1	81.69	82.60	-2.1	9,923	-0.02%
2022/10/26	2	75.15	3	75.57	75.10	-1	9,967	-0.01%
2022/10/25	27.2	76.35	25	76.62	75.20	2.2	9,988	0.02%
2022/10/24	18	83.65	19.1	83.73	82.10	-1.1	10,014	-0.01%
2022/10/21	25.4	81.68	24.2	81.56	80.10	1.2	10,055	0.01%
2022/10/20	11.3	83.77	11	83.91	83.60	0.3	10,334	0.00%
2022/10/19	3	87.83	1	88.50	85.20	2	10,430	0.02%
2022/10/18	20.2	87.53	15	88.03	87.40	5.2	10,586	0.05%
2022/10/17	50.2	82.81	1.5	84.94	89.70	48.7	11,013	0.44%
2022/10/14	1	85.70	4.2	84.79	85.80	-3.2	11,393	-0.03%
2022/10/13	1.1	78.33	8	81.34	78.00	-6.9	11,510	-0.06%
2022/10/12	6	85.90	7	85.80	84.40	-1	11,553	-0.01%
2022/10/11	7	87.50	29.1	88.30	86.40	-22.1	11,710	-0.19%
2022/10/07	29.1	92.99	27	92.57	90.30	2.1	11,951	0.02%
2022/10/06	16	93.13	17	93.88	93.70	-1	12,160	-0.01%
2022/10/05	36	94.47	25	92.98	92.50	11	12,257	0.09%
2022/10/04	19	93.97	13	93.45	94.00	6	12,307	0.05%
2022/10/03	15	91.71	23.1	91.53	92.70	-8.1	12,390	-0.06%
2022/09/30	16.1	86.30	35.1	86.09	88.10	-19	12,546	-0.15%
2022/09/29	44.1	86.65	53	85.85	83.30	-9	12,679	-0.07%
2022/09/28	28.2	89.95	30	90.07	88.80	-1.8	12,789	-0.01%
2022/09/27	11	90.95	10	91.69	93.40	1	12,951	0.01%
2022/09/26	4	92.05	4	88.68	87.60	0	13,042	0.00%
2022/09/23	2	98.25	2	98.95	96.60	0	13,268	0.00%
2022/09/22	31	98.83	40.1	97.47	100.50	-9.1	13,500	-0.07%
2022/09/21	12	99.17	11	99.67	98.00	1	13,616	0.01%
2022/09/20	13	97.85	12	98.47	99.30	1	13,833	0.01%
2022/09/19	1	100.00	20	100.00	99.50	-19	13,892	-0.14%
2022/09/16	23.1	102.59	23	102.04	100.00	0.1	14,077	0.00%
2022/09/15	14.1	103.65	8	103.75	103.00	6.1	14,300	0.04%
2022/09/14	30	103.95	40	103.69	107.00	-10	14,506	-0.07%
2022/09/13	19	105.76	6	105.92	104.50	13	14,714	0.09%
2022/09/12	5	105.80	4	105.25	104.50	1	14,947	0.01%
2022/09/08	11	103.77	11	103.55	104.50	0	15,021	0.00%
2022/09/07	16	101.06	17	101.41	101.50	-1	15,044	-0.01%
2022/09/06	29.1	105.10	30	104.77	102.50	-1	15,134	-0.01%
2022/09/05	18	114.83	22	113.73	113.00	-4	15,073	-0.03%
2022/09/02	19	120.68	28	121.29	120.00	-9	15,046	-0.06%
2022/09/01	28	121.18	26	121.12	120.00	2	15,125	0.01%
2022/08/31	18	121.78	19	122.37	123.50	-1	15,229	-0.01%
2022/08/30	8	121.06	7	121.64	120.50	1	15,284	0.01%
2022/08/29	3	120.33	4	120.63	122.50	-1	15,418	-0.01%
2022/08/26	24	126.54	22	126.20	125.50	2	15,490	0.01%
2022/08/25	34	128.59	33	128.65	127.00	1	15,557	0.01%
2022/08/24	15	128.23	14	127.11	125.50	1	15,670	0.01%
2022/08/23	26	127.59	27	127.89	129.00	-1	15,831	-0.01%
2022/08/22	10	129.75	11	129.23	128.00	-1	15,996	-0.01%
2022/08/19	39	133.56	37.3	133.66	133.00	1.7	16,019	0.01%
2022/08/18	35	130.59	47	130.99	132.00	-12	15,969	-0.08%
2022/08/17	25	129.84	25	130.20	128.00	0	15,821	0.00%
2022/08/16	61.2	132.76	34	132.32	131.50	27.2	15,835	0.17%
2022/08/15	11	126.27	24	127.40	130.50	-13	15,334	-0.08%
2022/08/12	19.2	117.19	22	118.02	119.00	-2.9	15,269	-0.02%
2022/08/11	15.1	115.60	13	115.88	113.50	2.1	15,319	0.01%
2022/08/10	6	113.33	6	113.75	115.00	0	15,659	0.00%
2022/08/09	25	115.70	19	115.82	114.50	6	16,036	0.04%
2022/08/08	6	113.75	4	113.63	114.00	2	16,251	0.01%
2022/08/05	55	117.56	53	116.08	116.00	2	16,600	0.01%
2022/08/04	3	112.99	7	113.71	115.00	-4	16,799	-0.02%
2022/08/03	4	115.25	4	113.00	111.00	0	16,929	0.00%
2022/08/02	5	116.30	5	116.80	118.50	0	17,154	0.00%
2022/08/01	2	119.52	8.5	120.44	120.50	-6.5	17,327	-0.04%
2022/07/29	28	121.11	20	120.83	120.50	8	17,475	0.05%
2022/07/28	20.5	123.29	21	122.36	119.50	-0.5	17,587	0.00%
2022/07/27	24	123.69	24.3	122.95	125.50	-0.2	17,514	0.00%
2022/07/26	15	131.47	18.2	133.49	129.50	-3.2	17,300	-0.02%
2022/07/25	22	138.98	14.2	137.55	137.00	7.8	17,314	0.05%
2022/07/22	69.2	146.68	48.1	145.71	143.00	21.1	17,441	0.12%
2022/07/21	22.6	141.88	31	141.10	145.00	-8.5	17,174	-0.05%
2022/07/20	22	135.07	22	135.48	133.50	0	17,003	0.00%
2022/07/19	17	131.35	13	132.46	130.50	4	17,046	0.02%
2022/07/18	15	135.30	7	135.50	132.50	8	17,195	0.05%
2022/07/15	34	135.10	13	133.46	133.00	21	17,198	0.12%
2022/07/14	12	131.71	17	131.47	134.00	-5	17,096	-0.03%
2022/07/13	7	129.64	5	130.70	126.00	2	17,010	0.01%
2022/07/12	20	125.85	17	125.71	127.00	3	17,014	0.02%
2022/07/11	2	129.75	3	129.50	131.50	-1	17,012	-0.01%
2022/07/08	24	131.73	26	131.96	134.50	-2	16,992	-0.01%
2022/07/07	74	129.57	68	128.25	128.00	6	16,796	0.04%
2022/07/06	32	132.84	30	129.52	125.00	2	16,633	0.01%
2022/07/05	16	135.22	18	135.00	138.50	-2	16,483	-0.01%
2022/07/04	58	136.44	67	137.20	135.50	-9	16,684	-0.05%
2022/07/01	25.2	143.47	25	141.22	140.50	0.2	16,796	0.00%
2022/06/30	14	141.58	23	145.52	149.00	-9	16,587	-0.05%
2022/06/29	14	147.82	30	148.32	150.50	-16	16,412	-0.10%
2022/06/28	24	150.58	7	151.71	148.50	17	16,339	0.10%
2022/06/27	4	166.75	4	165.50	164.50	0	16,379	0.00%
2022/06/24	8	162.25	6	161.00	160.00	2	16,541	0.01%
2022/06/23	15	159.63	8	161.56	161.00	7	16,472	0.04%
2022/06/22	14.1	164.02	16	158.44	155.50	-1.9	16,295	-0.01%
2022/06/21	6	169.50	5	169.30	171.50	1	16,251	0.01%
2022/06/20	17.2	174.90	14	173.57	164.50	3.2	16,400	0.02%
2022/06/17	21	184.71	15.2	185.25	182.50	5.8	16,557	0.04%
2022/06/16	18	197.42	14	193.29	191.00	4	17,063	0.02%
2022/06/15	12.1	206.49	13	204.73	199.00	-1	17,598	-0.01%
2022/06/14	24	199.52	15.2	202.28	204.50	8.8	17,776	0.05%
2022/06/13	6	197.92	15	199.27	201.00	-9	18,080	-0.05%
2022/06/10	8	198.81	12	200.33	201.00	-4	18,463	-0.02%
2022/06/09	24.3	197.43	20	200.50	204.00	4.3	18,948	0.02%
2022/06/08	16.2	203.11	23	201.85	200.50	-6.8	19,158	-0.04%
2022/06/07	13.2	201.92	12	201.92	200.50	1.2	19,466	0.01%
2022/06/06	17	208.70	17	207.56	208.50	0	19,980	0.00%
2022/06/02	14	209.57	16	210.69	213.50	-2	20,703	-0.01%
2022/06/01	58.1	212.25	45	209.41	208.50	13.1	21,005	0.06%
2022/05/31	24	209.40	20.2	210.05	211.50	3.8	21,454	0.02%
2022/05/30	15.3	200.64	26	204.10	211.50	-10.7	22,102	-0.05%
2022/05/27	8	195.50	16	196.53	192.50	-8	22,692	-0.04%
2022/05/26	48	193.99	35	193.81	191.00	13	23,005	0.06%
2022/05/25	12	196.54	27	196.98	197.50	-15	23,638	-0.06%
2022/05/24	20	198.78	16	196.25	194.00	4	23,892	0.02%
2022/05/23	56	209.88	54	203.82	202.00	2	24,202	0.01%
2022/05/20	23	212.83	19	209.00	208.00	4	24,359	0.02%
2022/05/19	24	206.77	21	210.12	213.50	3	24,259	0.01%
2022/05/18	68	215.85	62.2	215.52	213.50	5.8	24,343	0.02%
2022/05/17	58.1	204.37	61	208.74	212.00	-2.9	24,314	-0.01%
2022/05/16	24	200.69	21.2	198.62	196.00	2.8	24,621	0.01%
2022/05/13	10.2	193.26	18	195.06	197.00	-7.8	25,140	-0.03%
2022/05/12	24	192.13	20	188.20	183.50	4	25,318	0.02%
2022/05/11	30	191.80	34	194.31	194.50	-4	25,571	-0.02%
2022/05/10	15	185.14	18	189.11	196.50	-3	26,008	-0.01%
2022/05/09	53.1	184.41	52	184.74	184.50	1.1	26,206	0.00%
2022/05/06	18.1	197.07	22	193.00	192.00	-3.9	26,424	-0.01%
2022/05/05	30	211.97	34	213.38	211.50	-4	26,377	-0.02%
2022/05/04	23	205.26	19	205.26	205.00	4	26,305	0.02%
2022/05/03	11	203.77	12	203.67	205.00	-1	26,451	0.00%
2022/04/29	29.1	206.72	31	204.13	199.50	-2	26,513	-0.01%
2022/04/28	28	206.77	32	208.59	204.00	-4	26,627	-0.02%
2022/04/27	14	198.07	12	200.37	203.50	2	26,744	0.01%
2022/04/26	12	202.33	17.1	203.22	203.50	-5.1	26,663	-0.02%
2022/04/25	20.2	202.67	9.1	202.12	199.50	11.1	26,652	0.04%
2022/04/22	40	225.73	33	226.50	221.50	7	26,853	0.03%
2022/04/21	15.1	231.92	12	231.12	239.00	3.1	26,713	0.01%
2022/04/20	22	224.48	17	225.29	229.00	5	26,560	0.02%
2022/04/19	13.1	230.11	9	228.72	221.50	4.1	26,443	0.02%
2022/04/18	8	225.69	11	225.27	226.50	-3	26,356	-0.01%
2022/04/15	23	228.61	17	227.47	225.50	6	26,358	0.02%
2022/04/14	22	241.54	16.2	240.08	232.00	5.8	26,251	0.02%
2022/04/13	19.2	254.49	16.2	251.20	248.00	3	26,134	0.01%
2022/04/12	26.2	255.43	23	257.00	249.50	3.2	26,067	0.01%
2022/04/11	10	260.74	12	254.13	246.00	-2	25,928	-0.01%
2022/04/08	47	269.15	36	262.89	264.50	11	25,894	0.04%
2022/04/07	21.1	292.15	20	278.58	272.00	1.1	25,455	0.00%
2022/04/06	16	295.04	15	299.93	302.00	1	25,191	0.00%
2022/04/01	6	295.58	6	296.74	300.00	0	25,234	0.00%
2022/03/31	11	300.77	11	301.00	302.00	0	25,247	0.00%
2022/03/30	28	312.46	26.3	306.95	304.50	1.8	25,271	0.01%
2022/03/29	34.2	311.18	34	313.25	309.00	0.1	25,361	0.00%
2022/03/28	5.2	293.53	9.2	298.33	303.00	-4.1	25,412	-0.02%
2022/03/25	20.1	296.51	19	293.13	292.50	1.1	25,973	0.00%
2022/03/24	33.1	302.99	31.5	295.82	292.00	1.7	26,531	0.01%
2022/03/23	42.4	317.41	48.1	311.42	298.00	-5.7	26,924	-0.02%
2022/03/22	35	300.63	33	302.30	307.00	2	26,954	0.01%
2022/03/21	35	295.94	36.1	297.96	306.50	-1.1	26,822	0.00%
2022/03/18	47	291.70	49.2	289.98	291.50	-2.2	26,240	-0.01%
2022/03/17	23.2	282.49	28.2	285.89	292.00	-5	25,674	-0.02%
2022/03/16	51	267.12	54	266.54	265.50	-3	25,410	-0.01%
2022/03/15	38	283.53	28.2	275.41	265.00	9.8	25,180	0.04%
2022/03/14	63.3	295.17	60.1	295.73	294.00	3.3	24,990	0.01%
2022/03/11	32	279.98	82	282.52	289.50	-50	24,549	-0.20%
2022/03/10	62	278.32	72.3	279.41	279.00	-10.3	24,273	-0.04%
2022/03/09	101	273.22	94.5	276.35	270.50	6.5	24,002	0.03%	大買/
2022/03/08	85.5	271.98	82.5	273.25	265.50	3	23,491	0.01%
2022/03/07	49.7	267.56	48.1	267.25	265.00	1.7	22,922	0.01%
2022/03/04	102.2	288.67	102.3	291.30	281.00	-0.2	22,690	0.00%	大買/大賣/
2022/03/03	87.4	292.32	43.4	294.39	293.50	44	22,257	0.20%
2022/03/02	50.3	261.78	64.4	263.44	273.00	-14.1	21,598	-0.07%
2022/03/01	71	250.33	67.2	249.59	248.50	3.8	20,908	0.02%
2022/02/25	90.2	245.95	99.1	246.99	245.00	-8.9	20,682	-0.04%
2022/02/24	84	235.23	77.3	233.40	233.00	6.7	20,263	0.03%
2022/02/23	30.4	234.15	30	235.77	238.50	0.4	20,564	0.00%
2022/02/22	30.5	234.66	29	228.60	226.50	1.5	20,451	0.01%
2022/02/21	14.1	235.65	16	236.91	240.00	-1.9	20,648	-0.01%
2022/02/18	64	237.49	25	236.24	238.50	39	21,484	0.18%
2022/02/17	27.1	238.65	22.5	237.53	236.00	4.6	21,706	0.02%
2022/02/16	62	250.69	57.5	248.32	245.50	4.6	22,235	0.02%
2022/02/15	59.5	263.78	54.2	260.20	245.00	5.3	22,917	0.02%
2022/02/14	42.1	265.08	32.3	265.44	265.00	9.8	22,606	0.04%
2022/02/11	33.3	259.40	52.5	260.32	271.00	-19.2	22,673	-0.08%
2022/02/10	88.3	250.09	86.5	250.56	246.50	1.8	22,468	0.01%
2022/02/09	19.5	233.47	55.8	241.16	243.00	-36.3	21,779	-0.17%
2022/02/08	13.1	216.69	22.1	218.92	221.00	-9.1	21,383	-0.04%
2022/02/07	4.1	203.76	17	211.71	213.50	-12.9	21,002	-0.06%
2022/01/26	28	202.73	16	196.91	194.50	12	21,059	0.06%
2022/01/25	24	204.90	40	207.16	205.00	-16	21,190	-0.08%
2022/01/24	14	195.68	14.1	198.00	204.50	-0.1	21,345	0.00%
2022/01/21	18.1	205.33	13.3	203.23	198.00	4.9	21,519	0.02%
2022/01/20	25.3	210.80	38.9	210.47	210.00	-13.7	21,736	-0.06%
2022/01/19	18	204.67	18	205.86	207.00	0	21,725	0.00%
2022/01/18	20	205.13	24	204.85	205.50	-4	22,038	-0.02%
2022/01/17	33.2	196.77	33	199.24	203.50	0.2	21,998	0.00%
2022/01/14	57	188.64	49	185.04	192.00	8	21,910	0.04%
2022/01/13	1	186.50	11	185.14	185.50	-10	22,163	-0.05%
2022/01/12	7	191.86	7	192.36	191.50	0	22,460	0.00%
2022/01/11	18	189.31	18.5	189.76	191.50	-0.5	22,880	0.00%
2022/01/10	20.5	187.00	21	188.38	190.00	-0.5	22,961	0.00%
2022/01/07	11	183.05	14	182.93	179.00	-3	23,066	-0.01%
2022/01/06	10	193.60	13	193.62	194.00	-3	23,236	-0.01%
2022/01/05	5.2	195.63	6.1	190.52	188.00	-0.9	23,394	0.00%
2022/01/04	4	198.25	5	197.70	198.00	-1	23,775	0.00%
2022/01/03	8	199.00	3	199.00	196.00	5	24,054	0.02%
2021/12/30	8	199.13	12.1	197.33	201.50	-4.1	24,307	-0.02%
2021/12/29	11	198.68	10	197.55	197.00	1	24,731	0.00%
2021/12/28	23	200.13	18	202.17	199.50	5	25,218	0.02%
2021/12/27	15	196.03	14	196.75	198.00	1	25,437	0.00%
2021/12/24	25.2	204.67	8.2	201.67	199.00	17	25,595	0.07%
2021/12/23	27.2	209.85	27.1	210.09	206.00	0.1	25,704	0.00%
2021/12/22	41	207.02	37.3	205.41	204.00	3.7	25,675	0.01%
2021/12/21	100.2	206.90	87	206.52	206.50	13.2	25,621	0.05%
2021/12/20	69	212.46	75.3	211.60	198.00	-6.3	25,464	-0.02%
2021/12/17	62.1	207.36	55	206.59	205.00	7.1	25,290	0.03%
2021/12/16	22	200.61	58	205.44	208.00	-36	25,375	-0.14%
2021/12/15	13.2	187.20	19.1	188.90	189.50	-5.9	25,699	-0.02%
2021/12/14	4	177.50	9.1	178.93	179.50	-5.1	25,866	-0.02%
2021/12/13	7	181.71	7	182.86	183.50	0	26,304	0.00%
2021/12/10	31	183.26	21.6	181.32	180.50	9.5	26,599	0.04%
2021/12/09	35.7	188.69	24	187.52	186.50	11.7	26,821	0.04%
2021/12/08	11	190.91	29	189.90	195.00	-18	27,138	-0.07%
2021/12/07	9	187.78	8	187.13	184.00	1	27,624	0.00%
2021/12/06	12	186.29	13	185.92	187.50	-1	27,917	0.00%
2021/12/03	16	185.91	12.3	184.60	183.00	3.7	29,107	0.01%
2021/12/02	20.1	187.83	11	186.86	185.50	9.1	29,262	0.03%
2021/12/01	18.4	189.50	30	189.42	194.00	-11.6	29,561	-0.04%
2021/11/30	18	188.28	21	189.57	182.50	-3	30,953	-0.01%
2021/11/29	19	175.00	27	176.59	185.00	-8	31,179	-0.03%
2021/11/26	18	177.53	14	178.36	177.00	4	31,689	0.01%
2021/11/25	28	185.07	20	186.88	181.00	8	32,666	0.02%
2021/11/24	32	186.00	41	185.65	188.00	-9	32,558	-0.03%
2021/11/23	62	194.10	82	193.68	189.00	-20	32,605	-0.06%
2021/11/22	75	198.67	79	196.47	193.50	-4	32,490	-0.01%
2021/11/19	71	190.15	46.4	190.34	188.50	24.6	32,013	0.08%
2021/11/18	68	192.40	69.1	191.35	190.00	-1.1	32,109	0.00%
2021/11/17	90	189.47	90	190.30	193.00	0	32,077	0.00%
2021/11/16	62	177.20	71.2	177.87	179.00	-9.2	31,411	-0.03%
2021/11/15	69.1	177.80	79	178.99	182.00	-9.9	31,398	-0.03%
2021/11/12	159.2	171.54	115	172.20	165.50	44.2	30,764	0.14%	大買/大賣/
2021/11/11	33	154.65	69.5	159.69	166.50	-36.5	29,670	-0.12%
2021/11/10	53	151.72	104.1	152.52	151.50	-51.1	29,338	-0.17%	大賣/
2021/11/09	75.9	146.34	51.4	147.02	147.00	24.5	28,924	0.08%
2021/11/08	9	136.22	14	136.75	138.50	-5	28,818	-0.02%
2021/11/05	13	138.35	15	137.80	138.50	-2	29,012	-0.01%
2021/11/04	26	138.10	16.1	135.01	135.50	9.9	29,134	0.03%
2021/11/03	25	138.74	17.1	137.04	138.50	7.9	29,096	0.03%
2021/11/02	76	149.76	61	145.04	142.00	15	28,991	0.05%
2021/11/01	26.1	152.78	68	153.19	152.00	-41.9	29,059	-0.14%
2021/10/29	66	148.64	33	147.06	144.00	33	28,845	0.11%
2021/10/28	69	146.59	70	146.63	148.50	-1	28,527	0.00%
2021/10/27	27	139.63	39	140.57	145.50	-12	28,037	-0.04%
2021/10/26	59	144.30	43	145.60	132.50	16	27,710	0.06%
2021/10/25	27	144.02	25	144.28	143.50	2	27,246	0.01%
2021/10/22	22.1	141.42	39	140.73	142.50	-16.9	27,046	-0.06%
2021/10/21	36	138.54	44	138.76	138.00	-8	26,749	-0.03%
2021/10/20	52	132.37	51	132.88	137.50	1	26,407	0.00%
2021/10/19	49.1	130.05	52	131.25	131.50	-2.9	26,089	-0.01%
2021/10/18	5	121.80	13	121.42	123.00	-8	25,632	-0.03%
2021/10/15	22	121.20	10	121.85	121.00	12	25,484	0.05%
2021/10/14	4	119.25	7	118.64	121.00	-3	25,532	-0.01%
2021/10/13	40	119.45	90	116.87	120.50	-50	25,648	-0.19%
2021/10/12	70.4	123.08	24	121.27	117.50	46.4	25,808	0.18%
2021/10/08	24	125.06	42	125.54	128.50	-18	25,528	-0.07%
2021/10/07	27.1	117.56	17	118.21	117.00	10.1	25,291	0.04%
2021/10/06	27	119.13	16.1	118.63	113.50	10.9	25,205	0.04%
2021/10/05	41.6	119.67	50	120.27	125.00	-8.4	24,788	-0.03%
2021/10/04	44	128.07	29	128.07	121.50	15	24,234	0.06%
2021/10/01	30	136.05	33.1	136.76	135.00	-3.1	23,859	-0.01%
2021/09/30	21.5	140.83	20	140.60	140.00	1.5	23,574	0.01%
2021/09/29	47	142.79	30	141.55	138.00	17	23,288	0.07%
2021/09/28	36	146.33	39	146.79	148.50	-3	22,975	-0.01%
2021/09/27	53.2	150.38	27	153.96	144.50	26.2	22,725	0.12%
2021/09/24	44.7	155.10	43	155.26	155.00	1.7	22,209	0.01%
2021/09/23	89	152.80	72	152.80	152.00	17	21,716	0.08%
2021/09/22	137	150.66	126.1	151.51	147.00	10.9	21,035	0.05%	大買/大賣/
2021/09/17	67	147.84	61	149.34	151.00	6	20,258	0.03%
2021/09/16	54.1	143.69	57	143.78	146.00	-3	19,748	-0.01%
2021/09/15	39	136.97	40	138.65	142.00	-1	19,184	-0.01%
2021/09/14	25	135.92	28	137.29	137.00	-3	18,789	-0.02%
2021/09/13	69.1	140.55	62	140.30	136.00	7.1	18,429	0.04%
2021/09/10	65	143.77	64	143.95	145.50	1	17,864	0.01%
2021/09/09	22	138.18	27	139.26	144.00	-5	17,099	-0.03%
2021/09/08	129	138.38	119	137.61	137.50	10	16,620	0.06%	大買/大賣/
2021/09/07	26.2	139.02	12	142.96	136.00	14.2	15,324	0.09%
2021/09/06	56.3	154.05	41.5	152.88	151.00	14.8	14,999	0.10%
2021/09/03	159.6	153.98	157.1	153.32	160.00	2.5	14,481	0.02%	大買/大賣/
2021/09/02	16.1	153.91	17.5	155.07	157.50	-1.5	12,775	-0.01%
2021/09/01	36.4	136.32	62	139.21	143.50	-25.6	12,270	-0.21%
2021/08/31	90	131.73	78	131.71	130.50	12	11,475	0.10%
2021/08/30	0	0.00	10.2	126.45	126.50	-10.2	10,232	-0.10%
2021/08/27	27.5	114.98	53	115.56	115.00	-25.5	10,138	-0.25%
2021/08/26	36	123.99	28	124.59	120.50	8	9,847	0.08%
2021/08/25	26	124.63	30.1	125.59	122.50	-4.1	9,549	-0.04%
2021/08/24	73	123.67	50	124.62	124.00	23	9,265	0.25%
2021/08/23	54	117.55	55	117.22	122.50	-1	8,756	-0.01%
2021/08/20	25	104.72	27	107.80	111.50	-2	8,208	-0.02%
2021/08/19	39.1	108.47	32.2	108.11	101.50	6.9	7,860	0.09%
2021/08/18	10	101.10	8.1	101.72	106.50	1.9	7,292	0.03%
2021/08/17	9	102.79	8	100.34	97.00	1	6,989	0.01%
2021/08/16	18	99.53	23	99.77	102.50	-5	6,656	-0.08%
2021/08/13	23	101.29	23	100.54	97.70	0	6,403	0.00%
2021/08/12	17.3	101.43	12	102.54	103.00	5.3	6,118	0.09%
2021/08/11	16	104.12	18	104.75	106.00	-2	5,838	-0.03%
2021/08/10	16	113.22	6	113.75	110.00	10	5,535	0.18%
2021/08/09	2	123.00	4	122.25	122.00	-2	5,306	-0.04%
2021/08/06	11	129.09	5	131.70	129.00	6	5,222	0.11%
2021/08/05	25.2	136.08	31	135.52	135.00	-5.8	5,083	-0.11%
2021/08/04	21	131.19	19	127.08	128.00	2	4,647	0.04%
2021/08/03	0	0.00	2.2	138.39	138.00	-2.2	4,411	-0.05%
2021/08/02	0	0.00	1	142.00	142.00	-1	4,343	-0.02%
2021/07/30	2	128.50	2	135.75	133.00	0	4,278	0.00%
2021/07/29	0	0.00	4.5	122.44	124.50	-4.5	4,196	-0.11%
2021/07/28	2.6	114.85	1	116.00	113.50	1.6	4,155	0.04%
2021/07/27	11	126.82	10	128.15	126.00	1	4,151	0.02%
2021/07/26	3	129.50	5	129.60	132.50	-2	4,132	-0.05%
2021/07/23	3.1	116.82	9	120.11	120.50	-6	4,089	-0.15%
2021/07/22	13	121.50	3	118.17	123.00	10	4,022	0.25%
2021/07/21	2	122.50	11.3	117.35	122.50	-9.3	3,955	-0.24%
2021/07/20	35.5	109.95	28.7	110.22	111.50	6.9	3,915	0.17%
2021/07/19	20.5	110.23	15.5	110.00	111.50	5	3,564	0.14%
2021/07/16	11	98.65	36	99.43	101.50	-25	3,283	-0.76%
2021/07/15	6	91.73	2	91.60	92.70	4	2,997	0.13%
2021/07/14	0	0.00	2	84.30	84.30	-2	2,857	-0.07%
2021/07/13	12	79.18	39	79.57	76.70	-27	2,887	-0.94%
2021/07/12	0	0.00	3	72.07	74.00	-3	2,647	-0.11%
2021/07/09	1	70.50	0	0.00	70.60	1	2,587	0.04%
2021/07/08	0	0.00	4	71.65	72.00	-4	2,614	-0.15%
2021/07/07	1	72.30	3	72.17	69.80	-2	2,624	-0.08%
2021/07/06	0	0.00	1	71.60	71.30	-1	2,731	-0.04%
2021/07/05	0	0.00	2	71.90	71.80	-2	2,786	-0.07%
2021/07/02	31	70.01	11	70.77	72.00	20	2,768	0.72%
2021/07/01	1	68.30	16	69.13	69.40	-15	2,742	-0.55%
2021/06/30	6	66.87	3	67.43	66.80	3	2,705	0.11%
2021/06/29	0	0.00	5	65.60	65.90	-5	2,734	-0.18%
2021/06/28	2	63.30	6	65.37	65.80	-4	2,968	-0.13%
2021/06/22	0	0.00	1	61.60	60.60	-1	3,012	-0.03%
2021/06/21	0	0.00	2	62.20	62.00	-2	3,006	-0.07%
2021/06/18	9	64.52	2	63.30	63.20	7	3,005	0.23%
2021/06/17	1	62.70	3	62.70	62.70	-2	2,984	-0.07%
2021/06/16	2	62.70	0	0.00	61.90	2	2,989	0.07%
2021/06/11	0	0.00	3	61.80	61.70	-3	2,998	-0.10%
2021/06/09	0	0.00	1	61.60	61.80	-1	3,007	-0.03%
2021/06/04	3	60.43	0	0.00	60.20	3	3,015	0.10%
2021/06/01	2	62.00	2	62.35	62.30	0	3,007	0.00%
2021/05/28	2	59.85	2	59.00	60.10	0	2,985	0.00%
2021/05/27	0	0.00	3	58.13	58.00	-3	2,985	-0.10%
2021/05/25	1	58.20	2	58.15	58.10	-1	3,063	-0.03%
2021/05/24	3	55.77	5	55.80	56.10	-2	3,150	-0.06%
2021/05/19	7	54.14	1	53.20	54.30	6	3,331	0.18%
2021/05/18	2	50.00	0	0.00	52.80	2	3,317	0.06%
2021/05/17	4	48.00	4	48.23	48.00	0	3,313	0.00%
2021/05/14	3	54.00	0	0.00	53.30	3	3,261	0.09%
2021/05/12	5	57.26	6	57.33	57.00	-1	3,183	-0.03%
2021/05/11	11	64.55	5	63.76	63.00	6	3,128	0.19%
2021/05/10	4	67.30	2	68.00	68.00	2	3,118	0.06%
2021/05/06	1	65.00	0	0.00	65.60	1	3,098	0.03%
2021/05/05	2	69.60	2	68.10	68.10	0	3,044	0.00%
2021/05/04	10	69.69	0	0.00	68.80	10	3,027	0.33%
2021/05/03	6	74.48	6	74.38	74.40	0	2,960	0.00%
2021/04/29	1	74.10	4	73.70	73.80	-3	2,920	-0.10%
2021/04/28	1	75.10	1	74.90	74.90	0	2,943	0.00%
2021/04/27	4	76.05	6	76.43	75.90	-2	2,966	-0.07%
2021/04/26	0	0.00	1	75.40	77.10	-1	2,934	-0.03%
2021/04/23	3	74.40	4	74.98	75.40	-1	2,890	-0.03%
2021/04/22	17	77.14	21.5	76.36	74.50	-4.5	2,920	-0.15%
2021/04/21	8	78.33	15	77.27	78.20	-7	2,762	-0.25%
2021/04/20	1	75.90	0	0.00	75.40	1	2,611	0.04%
2021/04/19	11	76.01	31	75.85	76.30	-20	2,583	-0.77%
2021/04/16	1	71.60	2	72.55	73.00	-1	2,540	-0.04%
2021/04/15	1	71.20	2	71.00	71.20	-1	2,618	-0.04%
2021/04/14	1	72.90	9	69.91	70.30	-8	2,630	-0.30%
2021/04/13	8	73.55	8	72.35	71.20	0	2,640	0.00%
2021/04/12	13	76.77	5.1	74.96	73.80	7.9	2,632	0.30%
2021/04/09	6.5	72.88	33	74.48	73.30	-26.5	2,605	-1.02%
2021/04/08	11	72.75	15	72.97	73.40	-4	2,539	-0.16%
2021/04/07	3	73.20	2	73.45	73.50	1	2,575	0.04%
2021/04/06	17	72.38	5	71.24	71.10	12	2,590	0.46%
2021/04/01	4	72.65	5	72.52	72.20	-1	2,578	-0.04%
2021/03/31	57	73.46	56	73.60	73.00	1	2,542	0.04%
2021/03/30	1	68.50	14	69.71	69.90	-13	2,307	-0.56%
2021/03/29	3	68.47	12	68.62	68.40	-9	2,311	-0.39%
2021/03/26	3	71.00	0	0.00	71.00	3	2,343	0.13%
2021/03/25	4	70.03	0.2	70.50	70.00	3.8	2,391	0.16%
2021/03/24	17	69.92	0	0.00	69.70	17	2,408	0.71%
2021/03/23	2	70.10	2	70.70	70.20	0	2,459	0.00%
2021/03/22	7	70.46	3	70.30	70.30	4	2,473	0.16%
2021/03/12	0	0.00	20	69.07	69.00	-20	3,157	-0.63%
2021/03/11	0	0.00	1	67.70	68.50	-1	3,231	-0.03%
2021/03/08	1	68.20	0	0.00	67.70	1	3,398	0.03%
2021/03/05	0	69.10	0	0.00	68.50	0	3,440	0.00%
2021/03/04	0	69.10	0	0.00	68.10	0	3,496	0.00%
2021/02/26	6	69.02	6	69.62	69.00	0	4,044	0.00%
2021/02/25	5	71.40	2	71.00	70.80	3	4,090	0.07%
2021/02/24	28	73.05	6	72.63	71.30	22	4,090	0.54%
2021/02/23	9	74.10	14	73.29	74.90	-5	4,058	-0.12%
2021/02/22	1	71.10	0	0.00	72.00	1	4,054	0.02%
2021/02/19	2	69.10	2	70.75	72.20	0	4,227	0.00%
2021/02/17	0	0.00	8	66.88	67.60	-8	4,340	-0.18%
2021/02/05	0	0.00	11	65.05	64.90	-11	4,433	-0.25%
2021/02/04	2	64.20	0	0.00	64.90	2	4,458	0.04%
2021/02/01	6	62.33	0	0.00	62.10	6	4,609	0.13%
2021/01/29	7	65.61	0	0.00	65.00	7	4,606	0.15%
2021/01/28	2	66.70	0	0.00	66.70	2	4,607	0.04%
2021/01/26	2	68.00	10	67.80	67.10	-8	4,670	-0.17%
2021/01/25	0	0.00	2	67.70	68.20	-2	4,720	-0.04%
2021/01/22	0	0.00	1	69.00	68.70	-1	4,742	-0.02%
2021/01/21	6	68.13	3	67.70	67.50	3	4,767	0.06%
2021/01/20	11	69.60	2	69.80	69.10	9	4,732	0.19%
2021/01/19	2	72.20	1	72.10	71.60	1	4,702	0.02%
2021/01/18	1	71.70	3	72.43	71.70	-2	4,715	-0.04%
2021/01/15	9	74.52	3.3	73.00	73.00	5.8	4,705	0.12%
2021/01/14	1.3	74.19	7	74.30	74.40	-5.7	4,682	-0.12%
2021/01/13	10	73.37	11	74.12	72.80	-1	4,659	-0.02%
2021/01/11	2	73.00	58	73.83	73.10	-56	4,643	-1.21%
2021/01/08	2	74.70	6	74.58	74.40	-4	4,821	-0.08%
2021/01/07	0	0.00	18	71.44	71.90	-18	4,795	-0.38%
2021/01/06	5.2	72.32	23	70.91	70.90	-17.8	4,945	-0.36%
2021/01/05	4	73.65	3	73.73	73.90	1	4,955	0.02%
2021/01/04	21	74.95	24	75.22	75.00	-3	5,033	-0.06%
2020/12/31	3	72.40	0	0.00	72.60	3	4,985	0.06%
2020/12/30	54	73.14	2	72.50	72.10	52	5,026	1.03%
2020/12/29	6	70.73	5	71.68	72.10	1	5,142	0.02%
2020/12/25	5	70.98	2	70.65	70.50	3	5,314	0.06%
2020/12/24	0.1	71.30	5	71.28	71.80	-5	5,449	-0.09%
2020/12/23	1	71.50	0	0.00	71.40	1	5,646	0.02%
2020/12/22	5	70.98	3	71.47	69.60	2	6,050	0.03%
2020/12/21	18	70.84	20	70.55	70.80	-2	6,244	-0.03%
2020/12/18	12	73.62	4	73.93	73.30	8	6,809	0.12%
2020/12/17	20	74.62	15	73.99	73.60	5	7,744	0.06%
2020/12/15	9	74.06	5	73.70	73.20	4	8,420	0.05%
2020/12/14	5	73.66	4	73.83	74.30	1	8,465	0.01%
2020/12/11	9	75.41	3	74.10	73.30	6	8,525	0.07%
2020/12/10	12	77.77	15	77.23	77.00	-3	8,469	-0.04%
2020/12/09	27	79.04	31	79.07	79.70	-4	8,387	-0.05%
2020/12/08	17	73.56	0	0.00	73.80	17	8,161	0.21%
2020/12/07	4	73.78	0	0.00	73.90	4	8,199	0.05%
2020/12/04	4	74.48	8	74.18	75.80	-4	8,144	-0.05%
2020/12/03	5	73.78	12	74.01	73.00	-7	8,086	-0.09%
2020/12/02	13	75.03	2.2	74.02	74.00	10.9	8,105	0.13%
2020/12/01	4	73.60	7	74.36	74.80	-3	8,123	-0.04%
2020/11/30	1	74.70	9	74.93	74.00	-8	8,272	-0.10%
2020/11/27	7	75.66	8	76.25	75.70	-1	8,327	-0.01%
2020/11/26	82	77.81	76	77.80	77.10	6	8,305	0.07%
2020/11/25	7	75.64	24.2	75.59	76.10	-17.2	8,093	-0.21%
2020/11/24	15	74.51	8	74.79	73.50	7	7,923	0.09%
2020/11/23	3	74.03	4	74.23	74.20	-1	7,949	-0.01%
2020/11/20	4	74.20	6	73.55	74.00	-2	8,092	-0.02%
2020/11/19	16	75.01	6	75.20	74.60	10	8,168	0.12%
2020/11/18	19	75.53	50	75.51	75.30	-31	8,138	-0.38%
2020/11/17	2	72.60	6	73.13	72.20	-4	8,009	-0.05%
2020/11/16	25	73.64	33	73.53	73.50	-8	8,071	-0.10%
2020/11/13	9	70.48	11	70.97	73.20	-2	8,021	-0.02%
2020/11/12	2	70.90	0	0.00	69.90	2	7,961	0.03%
2020/11/11	0	68.90	0	0.00	69.80	0	7,966	0.00%
2020/11/10	4	69.70	0	0.00	69.50	4	7,971	0.05%
2020/11/09	10	70.50	3	70.83	71.90	7	7,984	0.09%
2020/11/06	1	68.80	1	70.00	68.80	0	8,068	0.00%
2020/11/04	3	68.30	0	0.00	68.50	3	8,263	0.04%
2020/11/03	1	67.70	4	67.25	67.90	-3	8,361	-0.04%
2020/11/02	5	64.54	0	0.00	64.30	5	8,369	0.06%
2020/10/30	5	67.46	0	0.00	67.10	5	8,375	0.06%
2020/10/29	27	67.22	14	68.01	69.10	13	8,441	0.15%
2020/10/28	1.1	69.56	0	0.00	69.00	1.1	8,463	0.01%
2020/10/26	4	70.15	0	0.00	70.00	4	8,540	0.05%
2020/10/22	11	70.15	12	70.31	70.60	-1	8,827	-0.01%
2020/10/21	1	72.70	5	71.70	71.70	-4	9,069	-0.04%
2020/10/20	2	72.80	1	72.90	72.70	1	9,953	0.01%
2020/10/19	5	72.32	6	72.63	73.70	-1	10,303	-0.01%
2020/10/16	32	74.41	30	74.63	72.70	2	10,308	0.02%
2020/10/15	1	72.60	5	71.90	72.00	-4	10,170	-0.04%
2020/10/14	10	71.37	4	71.93	72.40	6	10,169	0.06%
2020/10/13	0.2	69.20	0	0.00	69.20	0.2	10,077	0.00%
2020/10/12	15	69.42	3	70.77	68.20	12	10,099	0.12%
2020/10/08	1	72.00	0	0.00	71.70	1	10,122	0.01%
2020/10/07	3	71.03	15	71.88	71.50	-12	10,151	-0.12%
2020/10/06	5	72.20	6	71.37	71.90	-1	10,207	-0.01%
2020/10/05	7	69.04	5	68.82	68.80	2	10,165	0.02%
2020/09/30	7	68.39	47	67.47	69.70	-40	10,249	-0.39%
2020/09/29	28	68.32	31	68.17	67.10	-3	10,213	-0.03%
2020/09/28	53	69.64	48	69.58	68.90	5	10,414	0.05%
2020/09/25	143	73.88	74	72.31	70.60	69	10,381	0.66%	大買/
2020/09/24	15	78.24	15	78.37	77.50	0	10,182	0.00%
2020/09/23	68	82.25	65	82.35	79.20	3	10,154	0.03%
2020/09/22	207	81.95	221	82.35	82.80	-14	9,636	-0.15%	大買/大賣/
2020/09/21	75	79.04	157	77.99	78.50	-82	8,779	-0.93%	大賣/
2020/09/18	20	74.05	26	74.45	76.00	-6	8,466	-0.07%
2020/09/17	61	73.07	1	73.00	73.50	60	8,771	0.68%
2020/09/16	1	71.00	16	72.46	71.30	-15	8,981	-0.17%
2020/09/15	11	70.23	10	70.32	70.30	1	9,002	0.01%
2020/09/14	1	68.50	15	67.81	70.30	-14	8,977	-0.16%
2020/09/11	20	67.90	17	68.42	67.00	3	8,950	0.03%
2020/09/10	25	71.48	6	70.50	70.70	19	8,864	0.21%
2020/09/08	13	71.64	12	71.77	71.30	1	8,864	0.01%
2020/09/07	4	70.23	4	71.05	70.10	0	8,900	0.00%
2020/09/04	1	71.70	4	71.48	72.30	-3	8,915	-0.03%
2020/09/03	25	75.04	22	74.61	73.00	3	8,922	0.03%
2020/09/02	22	72.42	29	72.40	73.80	-7	8,792	-0.08%
2020/09/01	0	0.00	7	69.56	69.50	-7	8,757	-0.08%
2020/08/31	3	70.73	3	70.60	69.90	0	8,803	0.00%
2020/08/28	1	73.10	6	71.90	71.80	-5	8,850	-0.06%
2020/08/27	10	72.42	5	72.50	71.60	5	8,886	0.06%
2020/08/26	19	73.29	16	73.04	74.20	3	8,928	0.03%
2020/08/25	19	71.02	13	71.46	71.60	6	8,918	0.07%
2020/08/24	12	67.29	10	67.60	68.00	2	8,830	0.02%
2020/08/21	5	66.38	1	63.00	66.30	4	8,793	0.05%
2020/08/20	11	62.33	14	63.41	61.50	-3	8,755	-0.03%
2020/08/19	9	65.28	11	65.46	65.10	-2	8,734	-0.02%
2020/08/18	13	67.32	14	67.62	67.30	-1	8,721	-0.01%
2020/08/17	3	69.27	20	69.20	68.50	-17	8,705	-0.20%
2020/08/14	11	69.16	65	67.60	69.40	-54	8,736	-0.62%
2020/08/12	36	69.04	28	68.21	67.70	8	8,783	0.09%
2020/08/11	27	72.23	16	72.38	71.20	11	8,773	0.13%
2020/08/10	18	76.92	17	77.30	75.90	1	8,829	0.01%
2020/08/07	6	74.80	20	75.13	77.50	-14	8,763	-0.16%
2020/08/06	1	72.90	3	73.03	73.10	-2	8,760	-0.02%
2020/08/05	4	74.05	2	73.80	74.10	2	8,780	0.02%
2020/08/04	3	73.13	1	73.00	72.70	2	8,820	0.02%
2020/08/03	13	76.18	1	77.00	75.00	12	8,745	0.14%
2020/07/31	2	76.25	3	77.10	77.40	-1	8,712	-0.01%
2020/07/30	16	76.03	4	76.03	76.40	12	8,673	0.14%
2020/07/29	11	75.38	9	75.01	76.00	2	8,610	0.02%
2020/07/28	27	77.34	39	76.21	74.00	-12	8,499	-0.14%
2020/07/27	63	79.72	48	78.68	77.50	15	8,308	0.18%
2020/07/24	176	86.70	172	85.72	82.40	4	8,022	0.05%	大買/大賣/
2020/07/23	40	78.63	52	78.47	82.50	-12	7,124	-0.17%
2020/07/22	3	75.13	6	74.65	75.00	-3	6,801	-0.04%
2020/07/21	5	75.24	8	74.14	75.00	-3	6,733	-0.04%
2020/07/20	12	71.75	18	71.43	73.10	-6	6,595	-0.09%
2020/07/17	21	70.26	43	69.90	70.00	-22	6,525	-0.34%
2020/07/16	5	72.02	5	71.70	72.00	0	6,473	0.00%
2020/07/15	11	71.25	15	70.53	69.80	-4	6,398	-0.06%
2020/07/14	42	74.96	31	74.13	73.80	11	6,280	0.18%
2020/07/13	21	76.29	21	76.49	77.00	0	6,213	0.00%
2020/07/10	27	74.61	14	74.99	74.30	13	6,123	0.21%
2020/07/09	21	75.95	20	76.08	75.30	1	6,041	0.02%
2020/07/08	35	74.71	19	74.47	74.30	16	5,943	0.27%
2020/07/07	44	76.18	44	75.35	74.70	0	5,787	0.00%
2020/07/06	42	71.08	49	72.17	73.70	-7	5,434	-0.13%
2020/07/03	36	65.28	56	65.59	67.00	-20	5,255	-0.38%
2020/07/02	7	61.33	12.4	61.30	61.20	-5.4	5,041	-0.11%
2020/07/01	31	58.53	29	58.53	59.70	2	4,834	0.04%
2020/06/30	16	58.99	5	58.70	58.90	11	4,705	0.23%
2020/06/29	31	59.24	10	58.66	59.80	21	4,606	0.46%
2020/06/24	32	58.57	42	59.83	56.80	-10	4,380	-0.23%
2020/06/23	30	54.62	23	55.11	55.50	7	3,906	0.18%
2020/06/22	1	54.70	5	54.70	54.70	-4	3,596	-0.11%
2020/06/19	7	49.07	5	49.80	49.80	2	3,490	0.06%
2020/06/18	4	48.25	5	48.99	49.35	-1	3,452	-0.03%
2020/06/17	1	47.90	0	0.00	47.90	1	3,412	0.03%
2020/06/16	6	48.59	6	48.41	48.60	0	3,391	0.00%
2020/06/15	20	48.89	18	48.77	47.80	2	3,384	0.06%
2020/06/12	10	48.18	5	49.45	49.65	5	3,323	0.15%
2020/06/11	26	49.94	20	49.37	48.60	6	3,240	0.19%
2020/06/10	14	50.24	10	50.40	50.40	4	3,179	0.13%
2020/06/09	29	51.71	8	51.30	51.30	21	3,147	0.67%
2020/06/08	3	52.07	2	52.50	52.50	1	3,095	0.03%
2020/06/05	6	50.93	7	51.34	52.00	-1	3,025	-0.03%
2020/06/04	16	50.92	17	50.75	50.50	-1	2,946	-0.03%
2020/06/03	8	49.17	5	48.97	50.10	3	2,824	0.11%
2020/06/02	16	49.53	17	50.05	49.45	-1	2,741	-0.04%
2020/06/01	80	48.14	80	48.65	50.10	0	2,590	0.00%
2020/05/29	14	45.53	17	45.50	45.55	-3	2,412	-0.12%
2020/05/28	8	44.25	33.1	43.94	43.95	-25.1	2,355	-1.07%
2020/05/27	0	0.00	5	45.04	44.65	-5	2,318	-0.22%
2020/05/26	21	45.17	8	44.79	44.55	13	2,272	0.57%
2020/05/25	13	43.07	2	43.48	44.00	11	2,182	0.50%
2020/05/22	0	0.00	1	42.95	42.65	-1	2,128	-0.05%
2020/05/21	30	43.17	5	44.30	43.05	25	2,096	1.19%
2020/05/20	10	42.84	5	42.48	42.95	5	2,028	0.25%
2020/05/19	19	42.32	35	42.18	41.20	-16	1,955	-0.82%
2020/05/18	25	44.29	26	44.19	43.55	-1	1,849	-0.05%
2020/05/15	49.1	42.03	17	42.35	43.00	32.1	1,701	1.89%
2020/05/14	0	0.00	16	40.79	39.90	-16	1,534	-1.04%
2020/05/13	11	41.57	15	41.45	42.00	-4	1,460	-0.27%
2020/05/12	0	0.00	23	39.03	40.50	-23	1,340	-1.72%
2020/05/11	34	38.47	26	38.87	38.45	8	1,260	0.63%
2020/05/08	5	35.75	17	36.09	36.00	-12	1,147	-1.05%
2020/05/07	5	35.00	10	35.53	35.25	-5	1,113	-0.45%
2020/05/06	1	34.50	0	0.00	34.00	1	1,079	0.09%
2020/05/05	6	33.62	0	0.00	33.70	6	1,067	0.56%
2020/05/04	1	33.50	0	0.00	33.55	1	1,058	0.09%
2020/04/28	0	0.00	0.2	33.45	33.35	-0.2	1,024	-0.02%
2020/04/27	1	34.15	0	0.00	33.75	1	1,031	0.10%
2020/04/24	1	32.40	0	0.00	32.40	1	981	0.10%
2020/04/22	0	0.00	1	32.15	32.10	-1	981	-0.10%
2020/04/21	5	31.55	0	0.00	31.55	5	973	0.51%
2020/04/16	5	31.30	1	32.50	32.30	4	922	0.43%
2020/04/15	0	0.00	5	32.00	32.05	-5	890	-0.56%
2020/04/14	6	31.14	13	31.10	31.25	-7	865	-0.81%
2020/04/13	0	0.00	6	29.93	30.95	-6	802	-0.75%
2020/04/09	0	0.00	6	28.39	28.10	-6	775	-0.77%
2020/04/08	0	0.00	1	28.10	28.35	-1	781	-0.13%
2020/04/07	8	28.01	1	27.25	28.20	7	780	0.90%
2020/04/06	1	26.45	0	0.00	26.75	1	773	0.13%
2020/03/31	13	26.82	0	0.00	26.60	13	837	1.55%
2020/03/30	0	0.00	10	26.35	26.85	-10	853	-1.17%
2020/03/27	2	29.10	4	29.25	29.50	-2	970	-0.21%
2020/03/25	1	27.50	0	0.00	27.50	1	1,029	0.10%
2020/03/24	5	26.80	0	0.00	26.95	5	1,019	0.49%
2020/03/23	0	25.90	0	0.00	25.30	0	1,015	0.00%
2020/03/19	4	24.58	0	0.00	24.05	4	1,011	0.40%
2020/03/18	5	26.80	7	27.50	26.70	-2	986	-0.20%
2020/03/17	2	27.50	5	26.40	27.15	-3	980	-0.31%
2020/03/16	5	28.35	5	28.95	28.20	0	983	0.00%
2020/03/13	11	27.79	0	0.00	28.20	11	977	1.13%
2020/03/12	2	29.90	0	0.00	30.25	2	949	0.21%
2020/03/11	8	32.35	0	0.00	31.60	8	934	0.86%
2020/03/10	1	31.00	0	0.00	30.95	1	921	0.11%
2020/03/09	5	32.11	0	0.00	31.60	5	910	0.55%
2020/02/14	0	33.60	0	0.00	33.00	0	958	0.00%
2020/02/11	3	32.40	0	0.00	32.55	3	983	0.31%
2020/02/06	1	32.20	2	32.70	32.65	-1	1,006	-0.10%
2020/02/05	2	32.50	1	32.55	32.20	1	1,010	0.10%
2020/02/03	2	31.80	1	31.00	31.80	1	1,034	0.10%
2020/01/31	1	33.80	1	33.20	33.00	0	1,046	0.00%
2020/01/30	1	32.85	0	0.00	32.85	1	1,077	0.09%
2020/01/20	2	36.05	0	0.00	36.50	2	1,055	0.19%
2020/01/17	0	0.00	10	36.75	36.80	-10	1,046	-0.96%
2020/01/14	4	35.99	0	0.00	36.05	4	1,037	0.39%
2020/01/07	0	0.00	10	34.38	34.25	-10	1,110	-0.90%
2020/01/06	2	34.80	0	0.00	34.65	2	1,140	0.18%
2020/01/03	1	36.00	0	0.00	35.50	1	1,126	0.09%
2019/12/31	0	0.00	1	36.85	36.25	-1	1,102	-0.09%
2019/12/30	1	36.25	1	36.30	36.25	0	1,091	0.00%
2019/12/26	0	0.00	1	37.20	36.95	-1	1,046	-0.10%
2019/12/25	1	36.50	0	0.00	36.35	1	1,004	0.10%
2019/12/24	42	36.78	43	36.35	36.90	-1	983	-0.10%
2019/12/23	11	36.33	2	36.33	36.55	9	849	1.06%
2019/12/20	0	0.00	1	34.30	34.60	-1	751	-0.13%
2019/12/16	1	34.35	0	0.00	34.90	1	739	0.14%
2019/12/05	1	33.75	0	0.00	33.90	1	766	0.13%
2019/12/03	0	33.50	0	0.00	33.70	0	775	0.00%
2019/11/28	3	34.75	0	0.00	34.75	3	761	0.39%
2019/11/27	0	0.00	1	34.30	34.40	-1	712	-0.14%
2019/11/26	0	0.00	10	34.00	33.50	-10	702	-1.42%
2019/11/25	12	34.13	0	0.00	33.70	12	698	1.72%
2019/11/14	1	33.15	0	0.00	33.15	1	669	0.15%
2019/11/12	0	0.00	1	33.45	33.15	-1	658	-0.15%
2019/11/07	1	34.85	0	0.00	34.85	1	620	0.16%
2019/11/05	0	0.00	8	35.93	35.45	-8	601	-1.33%
2019/11/04	8	36.80	0	0.00	36.00	8	589	1.36%
2019/11/01	0	0.00	5	36.45	36.45	-5	577	-0.87%
2019/10/31	5	36.30	0	0.00	35.90	5	563	0.89%
2019/10/30	3	36.40	4	35.76	35.60	-1	547	-0.18%
2019/10/29	0	0.00	17	36.25	36.15	-17	527	-3.22%
2019/10/28	0	0.00	2	35.55	35.65	-2	486	-0.41%
2019/10/18	0	0.00	6	35.00	35.05	-6	452	-1.33%
2019/10/16	17	34.17	20	35.94	34.60	-3	439	-0.68%
2019/10/15	2	34.85	0	0.00	35.00	2	380	0.53%
2019/10/09	0.1	32.25	0	0.00	32.35	0.1	338	0.02%
2019/10/04	3	32.70	0	0.00	32.85	3	383	0.78%
2019/09/24	0.4	33.85	0	0.00	33.55	0.4	396	0.11%
2019/09/20	1	33.80	0	0.00	33.60	1	389	0.26%
2019/09/18	5	33.96	0	0.00	33.65	5	382	1.31%
2019/09/17	1	34.00	0	0.00	34.15	1	373	0.27%
2019/09/12	0.4	32.85	0	0.00	33.00	0.4	339	0.11%
2019/09/11	0	0.00	2	32.70	32.85	-2	332	-0.60%
2019/09/06	8.1	32.84	4	32.89	32.70	4.1	318	1.28%
2019/08/20	0	0.00	2	31.25	31.25	-2	311	-0.64%
2019/08/14	0	0.00	5	31.00	30.75	-5	336	-1.48%
2019/08/13	2	30.40	0	0.00	30.35	2	348	0.57%
2019/07/25	3	32.97	1	33.20	33.00	2	986	0.20%
2019/07/24	1	32.85	0	0.00	33.00	1	987	0.10%
2019/07/03	20	34.31	0	0.00	34.10	20	1,374	1.45%
2019/07/01	1	33.55	2	33.65	33.65	-1	1,432	-0.07%
2019/06/28	0	0.00	5	33.10	33.05	-5	1,434	-0.35%
2019/06/19	2	32.95	0	0.00	33.10	2	1,457	0.14%
2019/06/14	0	0.00	6	32.73	32.70	-6	1,466	-0.41%
2019/06/13	9	32.70	0	0.00	32.70	9	1,469	0.61%
2019/06/11	1	32.70	1	32.60	32.70	0	1,475	0.00%
2019/06/06	1	32.00	1	32.15	32.15	0	1,488	0.00%
2019/06/04	2	32.80	0	0.00	32.20	2	1,495	0.13%
2019/06/03	0	0.00	2	32.60	32.60	-2	1,512	-0.13%
2019/05/31	1	33.00	0	0.00	33.00	1	1,545	0.06%
2019/05/28	5	32.15	1	32.55	32.55	4	1,562	0.26%
2019/05/24	1	32.35	0	0.00	32.20	1	1,586	0.06%
2019/05/22	0	0.00	1	33.50	33.00	-1	1,595	-0.06%
2019/05/21	1	32.60	0	0.00	33.30	1	1,622	0.06%
2019/05/17	2	34.23	2	33.90	33.55	0	1,634	0.00%
2019/05/15	0	0.00	2	36.05	36.10	-2	1,790	-0.11%
2019/05/14	1	34.90	20	35.40	35.65	-19	1,832	-1.04%
2019/05/13	1	37.20	4	37.10	36.35	-3	1,816	-0.17%
2019/05/10	29	38.36	10	38.35	37.85	19	1,788	1.06%
2019/05/09	1	37.30	2	37.98	38.20	-1	1,713	-0.06%
2019/05/08	8	38.19	2	38.08	38.40	6	1,684	0.36%
2019/05/07	40	38.06	39	38.43	38.95	1	1,629	0.06%
2019/05/06	3	36.73	0	0.00	36.55	3	1,550	0.19%
2019/04/26	7	37.73	0	0.00	36.85	7	1,514	0.46%
2019/04/25	0	0.00	12	37.94	38.20	-12	1,479	-0.81%
2019/04/24	2	37.15	1	37.15	37.35	1	1,400	0.07%
2019/04/23	1	36.20	0	0.00	36.25	1	1,284	0.08%
2019/04/22	3	36.22	31	36.72	36.60	-28	1,277	-2.19%
2019/04/19	1	35.60	0	0.00	35.70	1	1,238	0.08%
2019/04/18	4	34.98	0	0.00	34.80	4	1,226	0.33%
2019/04/12	4	35.00	13	35.15	35.00	-9	1,413	-0.64%
2019/04/11	4	35.43	0	0.00	35.40	4	1,425	0.28%
2019/04/09	28	36.52	0	0.00	36.15	28	1,459	1.92%
2019/04/08	5	36.55	11	36.80	36.35	-6	1,454	-0.41%
2019/04/03	0	0.00	3.4	36.49	36.80	-3.4	1,424	-0.24%
2019/04/02	0	0.00	1	35.50	35.55	-1	1,385	-0.07%
2019/04/01	2	34.85	0	0.00	34.95	2	1,377	0.15%
2019/03/27	10	35.60	0	0.00	35.65	10	1,369	0.73%
2019/03/26	2	34.95	0	0.00	35.45	2	1,363	0.15%
2019/03/25	2	34.60	0	0.00	34.65	2	1,358	0.15%
2019/03/22	5	35.13	0	0.00	35.05	5	1,355	0.37%
2019/03/19	0	0.00	1	35.05	35.00	-1	1,349	-0.07%
2019/03/18	1	34.65	0	0.00	34.85	1	1,346	0.07%
2019/03/15	3	34.70	0	0.00	34.90	3	1,346	0.22%
2019/03/13	0	0.00	1	34.55	34.20	-1	1,349	-0.07%
2019/03/11	0	0.00	10	35.20	35.20	-10	1,361	-0.73%
2019/03/08	3	34.45	0	0.00	35.20	3	1,412	0.21%
2019/03/06	18	36.84	5	36.94	36.60	13	1,478	0.88%
2019/03/05	0	0.00	5	36.45	36.15	-5	1,472	-0.34%
2019/02/27	0	0.00	1	36.00	36.10	-1	1,536	-0.07%
2019/02/25	0	0.00	2	35.60	35.45	-2	1,533	-0.13%
2019/02/19	5	36.05	15	36.30	36.20	-10	1,478	-0.68%
2019/02/18	11	36.15	0	0.00	36.20	11	1,467	0.75%
2019/02/15	5	36.56	11	36.61	36.45	-6	1,443	-0.42%
2019/02/14	7	36.21	6	36.00	36.50	1	1,353	0.07%
2019/02/13	1	35.00	0	0.00	35.20	1	1,250	0.08%
2019/02/11	5	33.85	1	33.80	33.70	4	1,190	0.34%
2019/01/30	27	34.96	18	34.75	34.60	9	1,175	0.77%
2019/01/28	8	33.67	1	34.10	33.90	7	1,047	0.67%
2019/01/25	4	32.95	3	32.85	32.95	1	994	0.10%
2019/01/24	0	0.00	8	33.06	33.00	-8	994	-0.80%
2019/01/23	10	33.38	10	33.18	33.25	0	995	0.00%
2019/01/22	0	0.00	15	32.86	32.90	-15	986	-1.52%
2019/01/21	5	33.90	5	33.75	33.60	0	980	0.00%
2019/01/18	0	0.00	15	33.04	33.55	-15	939	-1.60%
2019/01/17	12	32.98	3	32.40	32.55	9	911	0.99%
2019/01/16	8	33.11	2	33.00	33.00	6	881	0.68%
2019/01/15	7	32.24	9	32.57	32.55	-2	839	-0.24%
2019/01/11	11	31.66	8	31.59	31.45	3	817	0.37%
2019/01/10	11	32.80	1	32.10	31.95	10	806	1.24%
2019/01/09	9	33.47	20	33.05	32.55	-11	801	-1.37%
2019/01/08	5	33.27	3	33.35	33.20	2	790	0.25%
2019/01/07	34	35.42	25	34.88	34.10	9	773	1.16%
2019/01/04	4	32.35	7	33.12	33.45	-3	676	-0.44%
2019/01/03	6	31.93	6	31.97	31.80	0	629	0.00%
2019/01/02	3	31.20	0	0.00	31.80	3	615	0.49%
2018/12/28	5	31.83	0	0.00	31.60	5	610	0.82%
2018/12/27	6	30.20	0	0.00	29.90	6	570	1.05%
2018/12/05	6	32.08	3	31.80	31.75	3	575	0.52%
2018/12/03	1	32.85	3	33.30	34.00	-2	574	-0.35%
2018/11/30	1	32.15	1	32.10	32.65	0	522	0.00%
2018/11/29	1	32.65	0	0.00	31.85	1	507	0.20%
2018/11/27	15	30.77	20	30.82	31.10	-5	421	-1.19%
2018/11/26	5	29.55	11	30.16	31.00	-6	407	-1.47%
2018/11/23	1	28.70	1	28.85	29.30	0	356	0.00%
2018/11/19	6	28.55	0	0.00	28.35	6	395	1.52%
2018/11/02	0	0.00	5	26.66	26.80	-5	521	-0.96%
2018/10/31	10	25.00	0	0.00	26.15	10	552	1.81%
2018/10/26	2	24.10	0	0.00	24.05	2	581	0.34%
2018/10/25	4	24.28	0	0.00	24.20	4	598	0.67%
2018/10/11	3	25.80	0	0.00	25.80	3	934	0.32%
2018/10/05	0	0.00	2	29.70	29.50	-2	1,072	-0.19%
2018/10/01	1	31.40	0	0.00	31.55	1	1,093	0.09%
2018/09/11	0.3	31.05	0	0.00	30.85	0.3	1,074	0.02%
2018/09/10	0	0.00	1	30.00	30.05	-1	1,072	-0.09%
2018/09/03	0	0.00	1	33.35	33.30	-1	1,047	-0.10%
2018/08/30	2	34.03	1	33.75	33.80	1	1,036	0.10%
2018/08/29	5	34.00	3	33.95	34.00	2	1,042	0.19%
2018/08/28	2	34.13	2	34.05	34.00	0	1,035	0.00%
2018/08/27	1.2	34.13	9	34.33	34.25	-7.8	1,028	-0.75%
2018/08/23	1	36.20	0	0.00	36.00	1	1,071	0.09%
2018/08/22	8	36.48	3	36.55	36.50	5	1,063	0.47%
2018/08/20	1	34.80	1	35.90	35.00	0	1,052	0.00%
2018/08/17	2	35.60	0	0.00	35.55	2	1,049	0.19%
2018/08/15	0	0.00	2	37.00	36.65	-2	1,037	-0.19%
2018/08/13	0	0.00	14	34.21	36.80	-14	1,002	-1.40%
2018/08/09	0	0.00	5	36.00	36.00	-5	967	-0.52%
2018/08/08	5	37.65	0	0.00	36.80	5	950	0.53%
2018/08/01	0	0.00	1	38.40	38.55	-1	880	-0.11%
2018/07/31	2	37.10	0	0.00	38.50	2	859	0.23%
2018/07/30	2	36.83	5	36.90	36.10	-3	827	-0.36%
2018/07/27	2	38.25	0	0.00	37.85	2	810	0.25%
2018/07/26	2	38.15	0	0.00	38.45	2	798	0.25%
2018/07/25	10	38.80	8	38.88	38.55	2	775	0.26%
2018/07/24	1	38.25	0	0.00	37.90	1	711	0.14%
2018/07/20	5	37.33	7	36.96	37.25	-2	621	-0.32%
2018/07/19	6	37.34	6	37.03	37.30	0	601	0.00%
2018/07/18	0	0.00	1	37.30	37.50	-1	560	-0.18%
2018/07/17	0	0.00	6	36.27	35.80	-6	519	-1.16%
2018/07/16	0	0.00	7	36.10	36.35	-7	437	-1.60%
2018/07/13	1	34.70	0	0.00	34.65	1	390	0.26%
2018/06/13	1	33.65	0	0.00	33.65	1	360	0.28%
2018/06/07	5	34.35	0	0.00	34.00	5	357	1.40%
2018/06/06	1	34.50	0	0.00	34.45	1	349	0.29%
2018/06/01	6	34.28	6	34.79	34.10	0	333	0.00%
2018/05/31	13	33.32	13	34.45	34.45	0	306	0.00%
2018/05/24	0	0.00	1	30.00	30.50	-1	260	-0.38%
2018/05/04	1	31.95	1	31.30	31.40	0	358	0.00%
2018/04/25	2	29.55	0	0.00	29.70	2	447	0.45%
2018/04/24	0	0.00	1	29.15	29.20	-1	454	-0.22%
2018/04/18	2	31.50	0	0.00	31.75	2	483	0.41%
2018/04/16	3	32.13	1	32.20	32.20	2	486	0.41%
2018/04/12	0	32.50	0	0.00	31.85	0	491	0.00%
2018/04/10	1	32.15	0	0.00	32.05	1	529	0.19%
2018/03/27	1	34.00	0	0.00	33.95	1	517	0.19%
2018/03/12	1	34.60	0	0.00	34.60	1	571	0.17%
2018/03/02	5	34.40	0	0.00	34.30	5	663	0.75%
2018/02/26	0	34.50	0	0.00	34.55	0	706	0.00%
2018/02/09	0	0.00	10	32.80	33.30	-10	728	-1.37%
2018/02/08	5	34.70	0	0.00	34.55	5	727	0.69%
2018/02/06	0	0.00	8	35.28	34.20	-8	800	-1.00%
2018/02/02	0	0.00	10	37.80	37.50	-10	904	-1.11%
2018/02/01	2	37.15	0	0.00	37.00	2	946	0.21%
2018/01/25	5	38.20	0	0.00	37.60	5	1,086	0.46%
2018/01/23	10	38.33	0	0.00	38.20	10	1,130	0.88%
2018/01/22	1	38.90	16	38.73	38.70	-15	1,149	-1.31%
2018/01/17	12	37.95	0	0.00	37.75	12	1,356	0.88%
2018/01/16	0	0.00	1	37.65	37.55	-1	1,370	-0.07%
2018/01/15	6	37.99	7	37.99	37.85	-1	1,395	-0.07%
2018/01/11	2	36.45	0	0.00	36.30	2	1,519	0.13%
2018/01/10	2	36.60	0	0.00	36.40	2	1,536	0.13%
2018/01/05	8	37.87	0	0.00	37.85	8	1,781	0.45%
2018/01/04	0	0.00	5	37.66	38.55	-5	1,774	-0.28%