敦泰 (3545)-元大-桃興券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,158張
產業
上市半導體類股
1215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

敦泰 (3545)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/22	0	84.10	0	0.00	84.10	0	2,564	0.00%
2024/05/21	0	83.36	0	0.00	83.00	0	2,626	0.00%
2024/05/20	1	83.90	0	0.00	83.50	1	2,854	0.04%
2024/05/17	0.1	84.35	0	0.00	84.60	0.1	3,031	0.00%
2024/05/16	0	0.00	1	83.90	84.80	-1	3,106	-0.03%
2024/05/15	0	82.30	0	0.00	82.50	0	3,157	0.00%
2024/05/14	0	82.60	0	0.00	82.30	0	3,205	0.00%
2024/05/13	0	82.40	0	0.00	82.60	0	3,264	0.00%
2024/05/10	1	82.01	7	82.04	82.70	-6	3,388	-0.18%
2024/05/09	0	84.35	3	84.13	83.00	-3	3,450	-0.09%
2024/05/08	7	85.06	0	0.00	85.00	7	3,582	0.20%
2024/05/07	0	85.60	0	0.00	85.60	0	3,602	0.00%
2024/05/03	0	84.70	0	0.00	84.80	0	3,636	0.00%
2024/05/02	0	84.75	0	0.00	84.90	0	3,705	0.00%
2024/04/30	2.2	84.74	0	0.00	84.40	2.2	3,870	0.06%
2024/04/25	0	82.55	0	0.00	82.20	0	4,145	0.00%
2024/04/24	1	83.40	4	83.20	83.40	-3	4,179	-0.07%
2024/04/23	0	81.60	0	0.00	81.60	0	4,215	0.00%
2024/04/22	0	0.00	1	79.60	79.60	-1	4,237	-0.02%
2024/04/19	3	82.27	3	82.57	81.70	0	4,254	0.00%
2024/04/18	1	84.00	0	0.00	84.50	1	4,240	0.02%
2024/04/17	0	84.97	0	0.00	85.20	0	4,255	0.00%
2024/04/16	3	83.80	2.1	83.71	83.80	1	4,277	0.02%
2024/04/15	0	87.50	1	87.98	87.30	-1	4,266	-0.02%
2024/04/12	0	89.60	1.2	89.44	89.30	-1.2	4,259	-0.03%
2024/04/11	7.2	90.08	0	0.00	89.80	7.2	4,268	0.17%
2024/04/10	1	92.20	0	0.00	92.50	1	4,256	0.02%
2024/04/09	0	90.24	1	90.60	90.60	-1	4,263	-0.02%
2024/04/08	1	90.79	0	0.00	90.30	1	4,294	0.02%
2024/04/03	0	91.74	2	91.10	91.10	-2	4,343	-0.05%
2024/04/02	0	94.60	2	94.60	94.10	-2	4,413	-0.04%
2024/04/01	1	94.80	1	94.90	94.90	0	4,518	0.00%
2024/03/29	4	95.65	10	95.64	94.80	-6	4,548	-0.13%
2024/03/28	5	94.82	2	95.55	94.60	3	4,539	0.07%
2024/03/27	4	95.73	5	96.40	95.30	-1	4,531	-0.02%
2024/03/26	12	95.34	3.2	96.22	94.70	8.8	4,513	0.19%
2024/03/25	4.3	95.01	10	95.94	95.20	-5.8	4,464	-0.13%
2024/03/22	1	92.50	2	92.50	92.70	-1	4,389	-0.02%
2024/03/21	3.2	88.89	2	89.15	90.50	1.2	4,366	0.03%
2024/03/20	0.1	91.00	1	90.20	90.20	-0.9	4,360	-0.02%
2024/03/19	1	91.50	1	92.00	91.20	0	4,390	0.00%
2024/03/18	2.2	90.56	1	91.30	93.00	1.2	4,413	0.03%
2024/03/15	0	90.56	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0	91.00	0	0.00	90.90	0	4,511	0.00%
2024/03/13	1	91.91	0	0.00	91.90	1	4,545	0.02%
2024/03/12	1	93.21	1	93.50	93.20	0	4,589	0.00%
2024/03/11	3	94.07	3	93.77	94.20	0	4,656	0.00%
2024/03/08	11	93.18	15	93.65	92.80	-4	4,720	-0.08%
2024/03/07	7.3	94.89	10	95.27	94.50	-2.7	4,795	-0.06%
2024/03/06	1.2	97.05	0	0.00	96.60	1.2	4,979	0.02%
2024/03/05	2.2	97.66	0	0.00	98.20	2.2	5,126	0.04%
2024/03/04	7	99.54	0	0.00	98.80	7	5,534	0.13%
2024/03/01	2	99.70	0.5	99.10	99.20	1.5	5,826	0.03%
2024/02/29	2.2	97.82	0	0.00	97.50	2.2	5,932	0.04%
2024/02/27	5.2	98.21	3	99.07	98.50	2.2	6,012	0.04%
2024/02/26	13.3	99.86	2	99.40	99.20	11.3	6,141	0.18%
2024/02/23	5	103.50	1	103.51	104.00	4	6,391	0.06%
2024/02/22	4	103.75	0	0.00	105.50	4	6,602	0.06%
2024/02/21	18	107.11	5	106.80	105.00	13	7,258	0.18%
2024/02/20	8	107.19	22.6	108.39	108.50	-14.6	7,428	-0.20%
2024/02/19	0	0.00	20.5	105.92	105.50	-20.5	7,523	-0.27%
2024/02/16	0.2	101.88	6	102.92	103.00	-5.8	7,920	-0.07%
2024/02/05	18	100.35	3	99.53	99.20	15	8,495	0.18%
2024/02/02	3.1	99.97	27.1	101.59	101.50	-24	8,506	-0.28%
2024/02/01	16.5	97.46	2	97.45	96.50	14.5	8,497	0.17%
2024/01/31	10	100.80	4	100.68	99.10	6	8,589	0.07%
2024/01/30	8.2	99.84	1	99.40	99.10	7.2	8,697	0.08%
2024/01/29	0.1	99.50	0	0.00	101.00	0.1	8,867	0.00%
2024/01/26	9	100.24	18	99.99	99.80	-9	8,900	-0.10%
2024/01/25	2	102.24	0	0.00	100.50	2	8,998	0.02%
2024/01/24	44.1	105.17	1	104.50	102.00	43.1	8,974	0.48%
2024/01/23	5	102.40	5.6	104.60	108.00	-0.6	8,928	-0.01%
2024/01/22	0	0.00	3	99.03	100.50	-3	8,854	-0.03%
2024/01/19	5.5	97.68	3	99.60	97.60	2.5	8,852	0.03%
2024/01/18	2.1	98.23	3	98.30	97.80	-0.9	8,842	-0.01%
2024/01/17	0.2	99.88	0	0.00	98.80	0.2	8,872	0.00%
2024/01/16	0.1	100.82	1	100.50	101.00	-0.9	8,856	-0.01%
2024/01/15	0.1	104.14	0	0.00	102.50	0.1	8,851	0.00%
2024/01/12	1	103.01	0	0.00	103.00	1	8,893	0.01%
2024/01/11	0	104.00	0	0.00	105.00	0	9,025	0.00%
2024/01/10	0	102.50	0	0.00	105.00	0	9,070	0.00%
2024/01/09	0	104.00	1	103.00	103.50	-1	9,124	-0.01%
2024/01/08	2	105.50	1	104.00	104.00	1	9,124	0.01%
2024/01/05	3	106.33	3	106.83	106.50	0	9,115	0.00%
2024/01/04	4	105.50	2	106.00	106.00	2	9,105	0.02%
2024/01/03	1	105.51	2	105.50	106.00	-1	9,143	-0.01%
2024/01/02	2	109.74	1	109.50	107.50	1	9,154	0.01%
2023/12/29	5	111.60	7	112.21	112.50	-2	9,151	-0.02%
2023/12/28	5	111.30	3	110.00	110.50	2	9,127	0.02%
2023/12/27	5	112.10	11.2	112.23	113.00	-6.2	9,171	-0.07%
2023/12/26	6	108.59	0	0.00	108.50	6	9,062	0.07%
2023/12/25	0	108.00	1	108.00	108.00	-1	9,049	-0.01%
2023/12/22	0	109.00	3	109.50	108.50	-3	9,165	-0.03%
2023/12/21	7.1	109.21	4	108.50	108.50	3.1	9,157	0.03%
2023/12/20	3.1	112.49	0	0.00	112.50	3.1	9,099	0.03%
2023/12/19	2	112.00	1	112.00	112.50	1	9,077	0.01%
2023/12/18	1	117.97	8	116.94	114.50	-7	9,072	-0.08%
2023/12/15	1	115.02	2.4	114.25	114.00	-1.4	9,089	-0.02%
2023/12/14	0	117.50	0.6	118.00	116.50	-0.5	9,164	-0.01%
2023/12/13	0	116.50	0	0.00	116.50	0	9,494	0.00%
2023/12/12	2	117.50	0	0.00	117.50	2	9,528	0.02%
2023/12/11	1	118.51	1	120.50	119.50	0	9,534	0.00%
2023/12/08	0	0.00	1	122.50	121.50	-1	9,510	-0.01%
2023/12/07	1	121.50	1	121.00	121.50	0	9,597	0.00%
2023/12/06	4	123.50	2	126.00	122.50	2	9,693	0.02%
2023/12/05	1	123.53	2	124.00	123.00	-1	9,620	-0.01%
2023/12/04	1	123.50	2	126.00	124.00	-1	9,548	-0.01%
2023/12/01	12	129.93	11	130.36	126.50	1	9,487	0.01%
2023/11/30	9	130.72	9	130.33	129.00	0	9,439	0.00%
2023/11/29	16.2	129.35	13.4	129.81	129.00	2.8	9,273	0.03%
2023/11/28	12.1	127.73	18	127.03	132.50	-6	8,835	-0.07%
2023/11/27	6	123.67	3	122.33	120.50	3	8,525	0.04%
2023/11/24	3	125.50	6	125.92	125.00	-3	8,391	-0.04%
2023/11/22	13	124.50	16	125.00	123.50	-3	8,077	-0.04%
2023/11/21	6	119.58	9.1	119.60	120.00	-3.1	7,731	-0.04%
2023/11/20	29.2	118.23	22.1	118.73	118.50	7.1	7,474	0.10%
2023/11/17	7	108.21	12.9	111.65	114.00	-5.9	6,753	-0.09%
2023/11/16	2	102.00	33.6	102.68	104.00	-31.6	6,357	-0.50%
2023/11/15	33	99.02	29	99.72	101.00	4	6,083	0.07%
2023/11/14	31	92.20	35.1	93.56	95.00	-4.1	5,613	-0.07%
2023/11/13	1	85.80	0	0.00	87.40	1	5,040	0.02%
2023/11/10	1.1	86.30	6	86.30	86.70	-4.9	4,932	-0.10%
2023/11/09	2.5	86.38	2.1	86.51	86.20	0.5	4,887	0.01%
2023/11/08	4	86.03	1.1	86.34	85.20	2.9	4,798	0.06%
2023/11/07	3	86.13	4.2	86.28	87.80	-1.2	4,648	-0.03%
2023/11/06	5	84.54	5.1	84.84	84.60	-0.1	4,454	0.00%
2023/11/03	3	82.50	1.1	81.61	82.30	1.9	4,269	0.05%
2023/11/02	2	83.10	5.5	82.85	82.50	-3.5	4,213	-0.08%
2023/11/01	1	81.00	2.1	81.33	81.90	-1.1	4,076	-0.03%
2023/10/31	1.1	81.49	0	0.00	80.60	1.1	4,025	0.03%
2023/10/30	3.1	81.04	6	81.97	81.60	-2.9	3,916	-0.07%
2023/10/27	0	78.51	0	0.00	77.60	0	3,800	0.00%
2023/10/26	2	79.00	1	80.10	78.80	1	3,783	0.03%
2023/10/25	1	81.10	1.1	81.87	81.10	-0.1	3,776	0.00%
2023/10/24	0	0.00	2	79.95	79.20	-2	3,782	-0.05%
2023/10/23	1	79.80	8	80.70	79.40	-7	3,764	-0.19%
2023/10/20	0	80.90	0	0.00	80.70	0	3,753	0.00%
2023/10/19	4	82.63	2.2	81.82	82.00	1.8	3,700	0.05%
2023/10/18	1	81.90	2	80.25	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	2.2	78.77	79.50	-2.2	3,552	-0.06%
2023/10/16	2	76.95	0	0.00	77.00	2	3,472	0.06%
2023/10/13	0	0.00	1	79.10	78.60	-1	3,450	-0.03%
2023/10/12	1	79.80	1	78.60	78.70	0	3,452	0.00%
2023/10/11	5	79.08	0	0.00	78.80	5	3,445	0.15%
2023/10/06	0	0.00	4	81.65	81.20	-4	3,413	-0.12%
2023/10/05	0	0.00	9	80.84	80.90	-9	3,374	-0.27%
2023/10/04	0.1	78.80	0	0.00	79.20	0.1	3,337	0.00%
2023/10/03	3	80.70	15	79.38	80.50	-12	3,340	-0.36%
2023/10/02	1.1	76.17	10	75.40	76.40	-9	3,217	-0.28%
2023/09/28	0	0.00	2	75.95	75.60	-2	3,210	-0.06%
2023/09/27	16	79.13	13	79.82	77.80	3	3,180	0.09%
2023/09/26	1	78.20	1	78.40	77.40	0	3,067	0.00%
2023/09/25	1	78.80	3	78.63	78.00	-2	3,066	-0.07%
2023/09/22	2	78.35	1	77.80	78.70	1	3,059	0.03%
2023/09/21	3.1	79.48	3	79.00	78.70	0.1	3,040	0.00%
2023/09/20	7.1	80.72	23.4	79.68	79.10	-16.3	2,972	-0.55%
2023/09/19	3	81.33	6	81.22	81.40	-3	2,883	-0.10%
2023/09/18	20.1	83.00	10	82.76	82.30	10.1	2,756	0.37%
2023/09/15	1.3	79.13	4.1	79.22	78.70	-2.8	2,391	-0.12%
2023/09/14	5	77.86	6	78.38	78.40	-1	2,341	-0.04%
2023/09/13	1	75.40	9	75.20	76.90	-8	2,285	-0.35%
2023/09/12	8.1	76.67	0	0.00	76.00	8.1	2,250	0.36%
2023/09/11	23.1	77.82	2.7	77.60	79.00	20.4	2,131	0.96%
2023/09/08	2	73.40	2	73.60	73.60	0	1,974	0.00%
2023/09/07	0	0.00	3.2	74.34	74.60	-3.2	2,002	-0.16%
2023/09/06	0	0.00	1.1	75.68	74.80	-1.1	2,032	-0.05%
2023/09/05	8	75.40	9.5	75.80	75.00	-1.5	1,975	-0.08%
2023/09/04	3	72.17	2	72.80	73.70	1	1,790	0.06%
2023/09/01	1	72.50	0	0.00	72.00	1	1,787	0.06%
2023/08/31	2	72.30	0.1	72.00	72.40	1.9	1,793	0.11%
2023/08/30	2	70.85	0	0.00	71.40	2	1,794	0.11%
2023/08/29	1	69.50	1	69.80	70.00	0	1,791	0.00%
2023/08/21	0.1	69.25	0	0.00	69.50	0.1	1,967	0.00%
2023/08/15	1	68.80	1	69.30	69.30	0	2,055	0.00%
2023/08/14	0.1	66.40	1	67.30	65.70	-1	2,073	-0.05%
2023/08/11	0.1	69.49	0	0.00	68.60	0.1	2,086	0.01%
2023/08/10	2	72.60	2	71.00	69.40	0	2,148	0.00%
2023/08/09	0.2	70.01	0	0.00	70.00	0.2	2,130	0.01%
2023/08/07	1	71.50	0	0.00	72.00	1	2,154	0.05%
2023/08/04	0.2	71.40	1	71.80	72.10	-0.8	2,211	-0.04%
2023/08/02	5	72.50	0	0.00	72.10	5	2,278	0.22%
2023/08/01	0	0.00	10	72.90	73.00	-10	2,412	-0.41%
2023/07/31	11.2	72.09	0	0.00	71.50	11.2	2,432	0.46%
2023/07/28	1.3	73.92	2	73.65	73.10	-0.7	2,435	-0.03%
2023/07/27	6	72.47	5	72.52	72.50	1	2,419	0.04%
2023/07/26	0.1	69.90	0	0.00	68.80	0.1	2,367	0.00%
2023/07/24	1	70.60	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	0	0.00	1	74.00	72.90	-1	2,510	-0.04%
2023/07/18	1	71.10	2	71.45	70.50	-1	2,520	-0.04%
2023/07/14	2	70.95	1	71.00	71.00	1	2,667	0.04%
2023/07/13	5	70.70	0	0.00	71.30	5	2,744	0.18%
2023/07/12	0	72.10	1	71.70	71.70	-1	2,812	-0.04%
2023/07/11	2	72.40	0	0.00	71.90	2	2,972	0.07%
2023/07/10	7	72.10	1	72.00	72.00	6	3,122	0.19%
2023/07/07	12	75.37	1	75.30	75.40	11	3,481	0.32%
2023/07/06	3	77.63	1	78.20	77.50	2	3,683	0.05%
2023/07/05	3	77.97	2	78.25	77.50	1	3,792	0.03%
2023/07/03	1	77.22	1	77.50	77.20	0	4,030	0.00%
2023/06/30	1	78.40	0	0.00	78.40	1	4,018	0.02%
2023/06/29	1	79.20	0	0.00	79.10	1	4,028	0.02%
2023/06/27	6	78.72	6	78.07	77.70	0	4,110	0.00%
2023/06/26	1	78.90	1	79.50	78.80	0	4,126	0.00%
2023/06/21	2	79.55	2	79.85	80.00	0	4,150	0.00%
2023/06/19	1	83.10	1	82.30	81.90	0	4,287	0.00%
2023/06/16	0	81.60	0	0.00	82.30	0	4,546	0.00%
2023/06/15	0	82.00	12	82.91	82.10	-12	4,682	-0.26%
2023/06/13	1	86.10	2	85.10	85.00	-1	4,690	-0.02%
2023/06/12	4	84.50	19.1	85.21	85.50	-15.1	4,682	-0.32%
2023/06/09	0	0.00	2	82.85	82.50	-2	4,657	-0.04%
2023/06/08	2	82.00	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	1	82.90	84.50	-1	4,753	-0.02%
2023/06/06	0	0.00	1	82.10	82.10	-1	4,774	-0.02%
2023/06/05	0	0.00	19	84.60	84.30	-19	4,783	-0.40%
2023/06/02	0	0.00	1	83.50	83.50	-1	4,785	-0.02%
2023/06/01	0	0.00	1	83.40	83.20	-1	4,809	-0.02%
2023/05/31	7	84.94	3	84.90	85.00	4	4,830	0.08%
2023/05/30	5	83.10	9	83.58	84.00	-4	4,864	-0.08%
2023/05/26	0.1	81.90	2	81.60	81.70	-1.9	5,002	-0.04%
2023/05/25	2	83.50	3	83.00	82.90	-1	4,997	-0.02%
2023/05/24	5	83.10	2.4	81.70	83.20	2.6	5,067	0.05%
2023/05/22	9	81.29	0	0.00	81.00	9	5,231	0.17%
2023/05/19	2	79.85	5	80.28	80.10	-3	5,370	-0.06%
2023/05/18	4	79.15	7	79.77	79.70	-3	5,492	-0.05%
2023/05/17	5	78.44	3	78.40	78.70	2	5,465	0.04%
2023/05/16	4	76.18	3	78.10	77.10	1	5,439	0.02%
2023/05/15	6	73.90	5	74.24	74.30	1	5,379	0.02%
2023/05/12	1	74.50	0	0.00	74.20	1	5,372	0.02%
2023/05/11	2	74.90	0	0.00	74.10	2	5,389	0.04%
2023/05/10	0	0.00	1	75.00	75.70	-1	5,416	-0.02%
2023/05/09	0.2	74.45	2	74.85	73.80	-1.8	5,407	-0.03%
2023/05/08	15.4	76.63	9	76.17	76.00	6.4	5,381	0.12%
2023/05/05	2	79.45	6	78.30	80.50	-4	5,271	-0.08%
2023/05/04	5	78.20	6	78.47	78.00	-1	5,318	-0.02%
2023/05/03	1	78.90	1	78.60	78.50	0	5,364	0.00%
2023/05/02	3	79.20	2	79.60	79.80	1	5,400	0.02%
2023/04/28	2	79.15	1	79.80	79.10	1	5,442	0.02%
2023/04/27	5	78.92	2	79.20	78.90	3	5,371	0.06%
2023/04/26	6	77.53	22	78.26	78.70	-16	5,359	-0.30%
2023/04/25	12.2	80.13	4	80.80	79.00	8.2	5,334	0.15%
2023/04/21	1	82.20	0	83.00	81.50	1	5,285	0.02%
2023/04/20	4	83.28	3	83.60	83.20	1	5,273	0.02%
2023/04/19	15	86.36	2	85.35	85.10	13	5,294	0.25%
2023/04/18	8	88.40	0	0.00	87.80	8	5,295	0.15%
2023/04/17	2	90.30	3	90.80	89.30	-1	5,247	-0.02%
2023/04/14	16	89.56	13	90.37	89.40	3	5,271	0.06%
2023/04/13	12	89.23	4	89.23	87.80	8	5,269	0.15%
2023/04/12	24.1	91.18	8.1	91.46	91.40	16	5,117	0.31%
2023/04/11	11	84.75	8	85.94	86.90	3	4,723	0.06%
2023/04/10	5	81.84	4.1	82.93	81.70	0.9	4,506	0.02%
2023/04/07	19	81.37	51	82.30	83.00	-32	4,459	-0.72%
2023/04/06	0.1	76.20	2	75.70	78.00	-2	4,231	-0.05%
2023/03/31	0	77.80	0	0.00	77.50	0	4,214	0.00%
2023/03/30	0	0.00	1	77.80	77.50	-1	4,218	-0.02%
2023/03/29	12	77.03	0	0.00	77.10	12	4,226	0.28%
2023/03/28	0	0.00	2	79.00	78.80	-2	4,247	-0.05%
2023/03/27	5	79.60	0	0.00	78.50	5	4,226	0.12%
2023/03/23	1.1	77.25	1	77.70	77.50	0.1	4,255	0.00%
2023/03/22	12	79.51	1	79.20	78.80	11	4,202	0.26%
2023/03/21	14.2	82.40	8.1	83.01	80.90	6.2	4,105	0.15%
2023/03/20	0	0.00	2	78.25	81.00	-2	3,858	-0.05%
2023/03/17	2	76.40	1	76.00	76.00	1	3,720	0.03%
2023/03/16	0	0.00	0.4	75.10	74.60	-0.4	3,706	-0.01%
2023/03/15	0	0.00	0.2	76.26	74.70	-0.2	3,719	-0.01%
2023/03/14	1	75.10	0	0.00	74.80	1	3,704	0.03%
2023/03/13	0.4	76.00	1	73.50	76.30	-0.6	3,722	-0.02%
2023/03/10	1	74.50	10	74.20	74.20	-9	3,704	-0.24%
2023/03/09	0	0.00	2	76.90	76.30	-2	3,732	-0.05%
2023/03/07	0	76.00	2	76.50	76.10	-2	3,711	-0.05%
2023/03/06	2	76.20	2	77.00	75.80	0	3,708	0.00%
2023/03/03	0	0.00	1	75.00	75.00	-1	3,693	-0.03%
2023/03/02	7	75.53	1	75.90	74.70	6	3,712	0.16%
2023/03/01	2	74.25	7.1	75.18	76.90	-5.1	3,645	-0.14%
2023/02/24	1	72.80	6	71.68	71.90	-5	3,589	-0.14%
2023/02/23	0	0.00	13.1	73.99	74.20	-13.1	3,562	-0.37%
2023/02/22	1	74.40	0	0.00	73.20	1	3,597	0.03%
2023/02/21	2.2	77.43	12.1	77.22	77.00	-9.9	3,620	-0.27%
2023/02/20	0	0.00	2	74.55	75.20	-2	3,691	-0.05%
2023/02/17	8	73.51	12.1	73.48	74.00	-4.1	4,151	-0.10%
2023/02/16	4	72.28	5	72.34	72.60	-1	4,027	-0.02%
2023/02/15	1	68.10	0	0.00	68.60	1	4,068	0.02%
2023/02/14	0	0.00	0	70.30	69.50	0	4,204	0.00%
2023/02/13	0	70.30	0	0.00	70.30	0	4,815	0.00%
2023/02/10	0	0.00	2	70.00	69.50	-2	5,014	-0.04%
2023/02/09	0	0.00	5	70.90	70.50	-5	5,118	-0.10%
2023/02/08	3	71.33	0	70.90	71.50	3	5,150	0.06%
2023/02/07	0	0.00	2.1	69.99	70.70	-2.1	5,122	-0.04%
2023/02/03	0.1	70.04	14	70.19	69.60	-13.9	5,106	-0.27%
2023/02/02	1	70.10	3	70.20	70.30	-2	5,155	-0.04%
2023/02/01	2	68.50	5	68.24	68.40	-3	5,177	-0.06%
2023/01/31	0	0.00	2	66.10	66.90	-2	5,197	-0.04%
2023/01/16	1	62.70	5	62.40	62.60	-4	5,283	-0.08%
2023/01/13	14	63.10	15	63.13	62.40	-1	5,404	-0.02%
2023/01/11	0	0.00	5	63.86	64.00	-5	5,609	-0.09%
2023/01/10	7	63.63	2	63.60	63.40	5	5,919	0.08%
2023/01/09	6	63.82	2	63.00	63.50	4	6,065	0.07%
2023/01/06	1	62.80	1	63.10	63.70	0	6,035	0.00%
2023/01/05	2	62.50	5	62.24	61.80	-3	5,979	-0.05%
2023/01/04	19	63.03	15	62.75	62.20	4	5,993	0.07%
2023/01/03	51	60.61	49	62.33	62.60	2	5,910	0.03%
2022/12/30	1	58.90	0	0.00	58.60	1	5,788	0.02%
2022/12/27	0	0.00	2	60.50	59.80	-2	5,866	-0.03%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/23	0	58.40	1	56.90	59.40	-1	5,829	-0.02%
2022/12/21	1	56.60	6	56.70	56.60	-5	5,854	-0.09%
2022/12/20	0.1	58.60	0	0.00	56.50	0.1	5,857	0.00%
2022/12/19	5	59.40	0	0.00	59.50	5	5,850	0.09%
2022/12/16	2	60.55	1	60.70	60.50	1	5,835	0.02%
2022/12/15	2	62.65	1	63.10	62.60	1	5,786	0.02%
2022/12/14	1	62.81	0	0.00	62.80	1	5,761	0.02%
2022/12/12	5	62.50	0	0.00	62.60	5	5,742	0.09%
2022/12/09	2	63.70	0	0.00	63.70	2	5,724	0.03%
2022/12/08	2.1	64.30	2	64.10	64.00	0.1	5,719	0.00%
2022/12/07	1	64.10	1.3	64.22	64.30	-0.3	5,716	-0.01%
2022/12/06	0	0.00	1	66.10	66.10	-1	5,696	-0.02%
2022/12/05	3	69.40	6	68.67	68.20	-3	5,685	-0.05%
2022/12/02	7	68.00	7	68.13	68.00	0	5,654	0.00%
2022/12/01	3	67.37	4	67.48	68.00	-1	5,641	-0.02%
2022/11/30	3	65.20	0	0.00	65.70	3	5,581	0.05%
2022/11/28	0	0.00	5	65.00	64.90	-5	5,614	-0.09%
2022/11/25	2	65.90	7	65.37	65.20	-5	5,617	-0.09%
2022/11/24	5	66.08	0	0.00	66.10	5	5,615	0.09%
2022/11/21	1	65.60	2	66.30	65.50	-1	5,547	-0.02%
2022/11/18	1.1	69.33	1	68.10	67.60	0.1	5,540	0.00%
2022/11/17	1.1	68.70	1	69.20	68.30	0.1	5,558	0.00%
2022/11/16	19	67.43	22	66.77	69.00	-3	5,487	-0.05%
2022/11/15	21.1	63.67	32	62.41	67.40	-11	5,320	-0.21%
2022/11/14	4	67.50	1	67.50	67.50	3	4,863	0.06%
2022/11/11	5	77.66	2	76.45	75.00	3	4,998	0.06%
2022/11/10	4.1	75.14	2	75.05	75.00	2.1	4,862	0.04%
2022/11/09	23.1	77.53	18	77.28	76.80	5.1	4,819	0.11%
2022/11/08	6	72.55	18	75.88	76.50	-12	4,351	-0.28%
2022/11/07	3	69.93	0	0.00	69.60	3	4,334	0.07%
2022/11/04	0.1	65.70	0	0.00	66.60	0.1	4,277	0.00%
2022/11/01	2	68.05	0	0.00	68.00	2	4,366	0.05%
2022/10/31	1	69.00	4	69.13	68.50	-3	4,354	-0.07%
2022/10/28	4	69.58	5	69.74	67.00	-1	4,338	-0.02%
2022/10/27	6	71.93	7	72.14	72.90	-1	4,307	-0.02%
2022/10/26	3	69.57	1	69.80	70.00	2	4,326	0.05%
2022/10/25	0	0.00	0	69.29	68.60	0	4,422	0.00%
2022/10/24	4.1	71.04	1	69.50	69.50	3.1	4,469	0.07%
2022/10/21	1	72.50	2	70.75	69.90	-1	4,596	-0.02%
2022/10/20	0	0.00	5	73.88	74.00	-5	4,546	-0.11%
2022/10/19	11	73.76	8	73.78	74.90	3	4,500	0.07%
2022/10/18	22.1	73.35	25	73.64	74.00	-2.9	4,386	-0.07%
2022/10/17	4	70.75	0	0.00	70.80	4	4,107	0.10%
2022/10/14	1	63.10	2	63.95	65.60	-1	3,981	-0.03%
2022/10/13	3	61.97	2	60.85	60.00	1	4,016	0.02%
2022/10/12	0	0.00	6	64.17	65.70	-6	4,029	-0.15%
2022/10/11	1	66.00	5	65.94	65.40	-4	4,023	-0.10%
2022/10/07	3	69.13	0	0.00	67.90	3	4,017	0.07%
2022/10/06	0	67.20	0	0.00	68.00	0	4,013	0.00%
2022/10/05	0	65.90	3	66.80	67.20	-3	4,016	-0.07%
2022/10/04	0	0.00	2	64.90	64.80	-2	4,013	-0.05%
2022/10/03	5	61.78	4	61.50	61.70	1	4,018	0.02%
2022/09/30	1	61.00	1	60.10	61.00	0	4,083	0.00%
2022/09/29	0	60.30	0	0.00	59.40	0	4,167	0.00%
2022/09/28	1	63.10	2	61.00	59.70	-1	4,243	-0.02%
2022/09/27	0	0.00	1	61.00	62.70	-1	4,281	-0.02%
2022/09/26	6	62.42	5	61.30	60.80	1	4,336	0.02%
2022/09/21	0	0.00	0.2	68.50	68.20	-0.2	4,466	0.00%
2022/09/19	0	69.30	0.2	69.10	68.60	-0.1	4,527	0.00%
2022/09/16	0	0.00	1	69.70	69.50	-1	4,574	-0.02%
2022/09/14	3	71.10	0	0.00	71.10	3	4,722	0.06%
2022/09/07	1	69.00	0	0.00	68.30	1	4,991	0.02%
2022/09/05	2	73.00	1	72.30	71.90	1	4,984	0.02%
2022/09/02	0	0.00	2	77.10	76.10	-2	4,963	-0.04%
2022/09/01	0	0.00	3	75.47	75.10	-3	4,958	-0.06%
2022/08/31	0	0.00	3	75.60	77.00	-3	4,952	-0.06%
2022/08/30	1	74.80	1	75.40	74.90	0	4,964	0.00%
2022/08/29	2	74.60	0	0.00	74.30	2	4,984	0.04%
2022/08/26	2	77.90	1	78.50	77.30	1	4,987	0.02%
2022/08/25	1	78.60	0	0.00	78.10	1	5,040	0.02%
2022/08/24	1	79.00	2.1	78.00	78.00	-1.1	5,252	-0.02%
2022/08/23	1	76.20	0	0.00	76.60	1	5,210	0.02%
2022/08/22	3	78.03	4	78.90	77.80	-1	5,185	-0.02%
2022/08/19	4	78.88	2	77.95	77.90	2	5,145	0.04%
2022/08/18	8	78.25	1	79.20	77.80	7	5,075	0.14%
2022/08/17	0.8	75.56	7.4	75.40	75.10	-6.6	4,915	-0.14%
2022/08/16	3.1	76.43	20	76.21	76.00	-17	4,912	-0.35%
2022/08/15	10	77.87	11	77.95	78.50	-1	4,862	-0.02%
2022/08/12	6	75.77	21	73.70	75.20	-15	4,746	-0.32%
2022/08/11	9	70.98	7	71.09	70.80	2	4,603	0.04%
2022/08/10	12.1	69.51	11	69.32	70.60	1.1	4,606	0.02%
2022/08/09	8	68.87	11	69.02	68.90	-3	4,544	-0.07%
2022/08/08	9.1	69.44	6	69.05	69.50	3.1	4,547	0.07%
2022/08/05	3	67.43	8	67.50	67.30	-5	4,483	-0.11%
2022/08/04	16	66.00	8	66.24	66.70	8	4,484	0.18%
2022/08/03	12	67.58	6	68.08	67.70	6	4,456	0.13%
2022/08/02	24.1	67.84	8	67.10	66.60	16.1	4,450	0.36%
2022/08/01	20.1	69.99	10	70.29	69.90	10.1	4,395	0.23%
2022/07/29	17	74.57	16	74.53	74.10	1	4,285	0.02%
2022/07/28	20	78.41	9	78.54	76.60	11	4,233	0.26%
2022/07/27	11	96.60	1	96.70	96.70	10	4,070	0.25%
2022/07/26	4	98.03	9	96.46	96.20	-5	4,018	-0.12%
2022/07/25	2	99.90	0	0.00	99.00	2	4,036	0.05%
2022/07/22	3.2	102.66	3	102.17	101.50	0.2	4,072	0.01%
2022/07/21	1	101.50	4	101.00	102.50	-3	4,139	-0.07%
2022/07/20	3	101.33	7	101.50	101.00	-4	4,284	-0.09%
2022/07/19	3	96.63	1	95.10	98.60	2	4,288	0.05%
2022/07/18	6	95.03	3	93.97	95.60	3	4,245	0.07%
2022/07/15	2	90.31	2	91.35	92.10	0	4,259	0.00%
2022/07/14	2	89.15	8	90.68	91.00	-6	4,246	-0.14%
2022/07/13	1	89.30	2	89.65	89.30	-1	4,230	-0.02%
2022/07/12	13	87.07	9	87.77	86.60	4	4,242	0.09%
2022/07/11	1	90.60	6	89.92	90.00	-5	4,267	-0.12%
2022/07/08	9	90.21	12	90.33	90.60	-3	4,246	-0.07%
2022/07/07	10	86.78	2	85.65	87.80	8	4,192	0.19%
2022/07/06	6	86.90	5	87.46	86.20	1	4,143	0.02%
2022/07/05	3	85.73	2	86.21	86.50	1	4,142	0.02%
2022/07/04	0	0.00	14	84.54	83.70	-14	4,137	-0.34%
2022/07/01	13	85.73	13	84.22	81.90	0	4,170	0.00%
2022/06/30	10	90.87	2.3	90.51	90.00	7.7	4,076	0.19%
2022/06/29	7	93.84	5	94.34	93.80	2	4,020	0.05%
2022/06/28	4	94.55	3	95.10	94.70	1	3,986	0.03%
2022/06/27	10	97.20	6	96.04	97.10	4	3,975	0.10%
2022/06/24	4	93.90	3.1	94.23	93.70	0.9	3,952	0.02%
2022/06/23	4	92.25	9	93.08	91.70	-5	3,908	-0.13%
2022/06/22	10	94.02	5	94.50	91.70	5	3,866	0.13%
2022/06/21	7	96.29	12	96.03	97.50	-5	3,801	-0.13%
2022/06/20	9	97.86	16	97.88	93.60	-7	3,775	-0.19%
2022/06/17	15	103.83	13	104.38	102.00	2	3,668	0.05%
2022/06/16	3	110.33	5	112.20	107.00	-2	3,615	-0.06%
2022/06/15	6	114.50	0	0.00	112.50	6	3,608	0.17%
2022/06/14	4	114.25	4	114.76	116.00	0	3,636	0.00%
2022/06/13	6	114.75	7	115.36	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	3	116.17	118.00	-3	3,665	-0.08%
2022/06/09	5	117.70	4	118.25	117.50	1	3,667	0.03%
2022/06/08	7	119.50	1	121.01	118.50	6	3,680	0.16%
2022/06/07	1	121.00	0	121.00	120.00	1	3,688	0.03%
2022/06/06	2.2	119.00	0	120.50	119.00	2.1	3,691	0.06%
2022/06/02	9	119.17	1	119.50	119.00	8	3,742	0.21%
2022/06/01	43	123.16	44	122.56	121.00	-1	3,709	-0.03%
2022/05/31	0	0.00	15.4	115.00	115.00	-15.4	3,485	-0.44%
2022/05/30	0	0.00	1.1	113.53	114.00	-1.1	3,492	-0.03%
2022/05/27	1	112.00	1	112.50	111.50	0	3,558	0.00%
2022/05/26	0	0.00	1	112.00	109.50	-1	3,583	-0.03%
2022/05/25	1	110.00	10	110.00	110.00	-9	3,758	-0.24%
2022/05/24	5.4	111.22	0	0.00	109.50	5.4	4,117	0.13%
2022/05/23	3	113.17	2	112.77	113.00	1	4,198	0.02%
2022/05/20	21	117.05	1	115.50	115.50	20	4,183	0.48%
2022/05/19	3	118.00	8	115.81	118.50	-5	4,166	-0.12%
2022/05/18	4	118.50	0	118.50	118.50	4	4,147	0.10%
2022/05/17	0	0.00	2	114.51	115.00	-2	4,103	-0.05%
2022/05/16	0	114.50	2	113.50	113.00	-2	4,113	-0.05%
2022/05/11	2	115.49	0	0.00	114.50	2	4,171	0.05%
2022/05/09	0	116.00	1	115.50	113.00	-1	4,171	-0.02%
2022/05/06	4	117.00	0	0.00	117.00	4	4,173	0.10%
2022/05/05	5	120.00	3	120.17	119.50	2	4,177	0.05%
2022/05/04	3	118.00	1	119.99	119.00	2	4,159	0.05%
2022/05/03	1	116.99	0	0.00	117.00	1	4,139	0.02%
2022/04/29	0	0.00	2	118.75	116.00	-2	4,183	-0.05%
2022/04/28	3.1	115.69	0	117.00	115.50	3	4,171	0.07%
2022/04/27	5	113.91	1	116.00	116.00	4	4,117	0.10%
2022/04/26	10	123.30	6	121.67	119.00	4	4,020	0.10%
2022/04/25	4	117.25	1	117.50	118.50	3	3,885	0.08%
2022/04/22	2	122.50	0	123.50	122.00	2	3,870	0.05%
2022/04/21	0	126.50	0	0.00	125.50	0	3,937	0.00%
2022/04/20	0.2	122.00	1	121.50	122.50	-0.8	3,919	-0.02%
2022/04/18	0	0.00	4	122.13	122.50	-4	4,064	-0.10%
2022/04/15	3	122.51	1	123.50	122.50	2	4,097	0.05%
2022/04/14	1	128.50	1	129.00	129.00	0	4,152	0.00%
2022/04/13	0	126.50	1	128.03	128.50	-1	4,267	-0.02%
2022/04/12	1	126.00	0	130.00	128.00	1	4,364	0.02%
2022/04/11	1	128.00	0	0.00	126.00	1	4,512	0.02%
2022/04/08	3	131.50	3.1	133.16	131.00	-0.1	4,545	0.00%
2022/04/07	11.1	133.96	2	140.00	131.00	9.1	4,502	0.20%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	1	143.50	145.00	-1	4,538	-0.02%
2022/03/31	0	146.95	1	146.50	146.00	-1	4,634	-0.02%
2022/03/30	4	148.63	4	149.00	148.00	0	4,706	0.00%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	11	150.45	0	0.00	149.50	11	4,806	0.23%
2022/03/24	1	150.51	0	0.00	152.00	1	4,901	0.02%
2022/03/23	1	151.50	3	151.17	151.50	-2	4,982	-0.04%
2022/03/22	3	148.17	1	149.00	148.00	2	5,150	0.04%
2022/03/21	2	150.75	1	150.00	150.00	1	5,207	0.02%
2022/03/18	0	148.00	1	148.00	149.00	-1	5,238	-0.02%
2022/03/17	3	148.00	1	149.00	148.00	2	5,245	0.04%
2022/03/16	2	144.00	1	144.50	145.00	1	5,277	0.02%
2022/03/15	10	144.00	0	0.00	144.00	10	5,332	0.19%
2022/03/14	0	0.00	0	147.00	148.00	0	5,398	0.00%
2022/03/10	3	149.50	3	148.33	148.00	0	5,715	0.00%
2022/03/09	3	145.50	1	146.00	146.00	2	5,782	0.03%
2022/03/08	1	144.00	1.1	142.52	142.50	-0.1	5,897	0.00%
2022/03/07	2.1	148.74	2.3	148.26	147.00	-0.2	5,927	0.00%
2022/03/04	4	153.88	1	155.00	153.00	3	5,994	0.05%
2022/03/03	4	155.88	3	156.67	156.00	1	6,127	0.02%
2022/03/02	5	156.89	8	156.75	156.50	-3	6,211	-0.05%
2022/03/01	4	153.00	6	153.00	153.50	-2	6,202	-0.03%
2022/02/25	12	155.92	11	157.32	152.00	1	6,280	0.02%
2022/02/24	13	155.46	13.1	156.91	156.00	-0.1	6,265	0.00%
2022/02/23	4	153.88	12	153.83	154.50	-8	6,083	-0.13%
2022/02/22	3	145.67	7	145.07	146.00	-4	6,358	-0.06%
2022/02/21	6	149.08	1	150.50	149.50	5	7,504	0.07%
2022/02/18	2.1	148.50	1	147.00	150.00	1.1	8,235	0.01%
2022/02/17	3	149.17	2	149.25	149.50	1	8,303	0.01%
2022/02/16	5	148.30	3	148.17	147.50	2	8,404	0.02%
2022/02/15	4	147.25	5	147.40	146.00	-1	8,455	-0.01%
2022/02/14	2	149.01	2	148.50	149.50	0	8,475	0.00%
2022/02/11	1	154.00	2	152.27	152.50	-1	8,516	-0.01%
2022/02/10	4	154.62	0	0.00	153.50	4	8,699	0.05%
2022/02/09	7	155.50	5	155.60	156.50	2	8,765	0.02%
2022/02/08	6	151.42	1	150.52	153.00	5	8,868	0.06%
2022/02/07	0	145.84	1	144.05	146.50	-1	8,910	-0.01%
2022/01/26	1	146.00	1.2	146.58	145.50	-0.2	8,992	0.00%
2022/01/25	1	146.00	1	148.47	145.00	0	9,153	0.00%
2022/01/24	1	150.00	2	146.25	149.50	-1	9,426	-0.01%
2022/01/21	0	0.00	2	151.00	149.50	-2	9,663	-0.02%
2022/01/20	7	154.07	5	155.00	154.00	2	10,078	0.02%
2022/01/18	1	157.50	1	155.55	155.50	0	10,457	0.00%
2022/01/17	1.1	153.73	4	156.01	157.50	-2.9	10,516	-0.03%
2022/01/14	1.1	151.35	2	149.50	152.00	-0.9	10,633	-0.01%
2022/01/13	18.1	156.36	1	155.00	155.00	17.1	11,031	0.15%
2022/01/12	6	154.67	2	153.75	156.00	4	11,081	0.04%
2022/01/11	1	159.51	0	0.00	159.00	1	11,147	0.01%
2022/01/10	6	160.83	9	161.84	163.50	-3	11,206	-0.03%
2022/01/07	12.2	159.47	12.2	160.61	159.00	0	11,373	0.00%
2022/01/06	3.5	163.21	10	164.00	163.00	-6.5	11,458	-0.06%
2022/01/05	22.3	168.62	4	169.00	167.50	18.3	11,517	0.16%
2022/01/04	17.1	173.71	23	176.35	172.50	-6	11,520	-0.05%
2022/01/03	6	173.92	8.3	173.48	176.50	-2.3	11,503	-0.02%
2021/12/30	2	171.50	10	171.80	171.50	-8	11,577	-0.07%
2021/12/29	5	172.20	4	171.25	171.00	1	11,897	0.01%
2021/12/28	9.2	172.84	4	173.75	171.00	5.2	12,314	0.04%
2021/12/27	1.4	170.40	3	168.21	173.00	-1.7	12,392	-0.01%
2021/12/24	18	167.97	3	170.98	167.50	15	12,543	0.12%
2021/12/23	1	170.50	1	171.50	170.50	0	12,641	0.00%
2021/12/22	2	171.50	11	172.50	171.00	-9	12,757	-0.07%
2021/12/21	2	172.50	5	172.40	172.50	-3	12,817	-0.02%
2021/12/20	14	173.71	25	174.48	170.50	-11	12,865	-0.09%
2021/12/17	12	171.54	7	170.57	170.00	5	12,878	0.04%
2021/12/16	20	172.65	17.2	172.50	173.00	2.8	12,975	0.02%
2021/12/15	2.4	163.18	4	166.50	167.50	-1.7	12,895	-0.01%
2021/12/14	3.3	162.27	1	160.50	160.50	2.3	12,907	0.02%
2021/12/13	4	166.38	1	166.51	167.00	3	12,940	0.02%
2021/12/10	6	165.92	2	167.00	165.50	4	13,087	0.03%
2021/12/09	50.1	170.46	8	171.63	169.00	42.1	13,075	0.32%
2021/12/08	7	175.86	32	174.95	173.00	-25	13,121	-0.19%
2021/12/07	33	172.44	18	175.47	173.00	15	13,391	0.11%
2021/12/06	12	172.79	13.1	173.04	172.50	-1	13,493	-0.01%
2021/12/03	22	169.89	24	169.81	170.50	-2	13,607	-0.01%
2021/12/02	18	169.03	23	169.33	166.50	-5	13,776	-0.04%
2021/12/01	6	168.59	13.6	168.43	169.50	-7.6	14,020	-0.05%
2021/11/30	19	167.26	12	168.41	166.00	7	14,345	0.05%
2021/11/29	6.1	159.51	8.1	160.59	163.50	-2	14,557	-0.01%
2021/11/26	10.8	166.58	10	163.75	162.50	0.8	14,708	0.01%
2021/11/25	3	168.67	12	169.63	168.00	-9	15,011	-0.06%
2021/11/24	11	168.63	10	168.10	169.00	1	15,081	0.01%
2021/11/23	12.1	170.29	5	170.50	169.00	7.1	15,233	0.05%
2021/11/22	17	176.00	13	175.88	176.50	4	15,337	0.03%
2021/11/19	34	174.87	28	176.80	172.50	6	15,709	0.04%
2021/11/18	108.2	176.04	76.3	178.11	173.50	32	15,879	0.20%	大買/
2021/11/17	20	165.51	37.4	166.78	171.50	-17.4	15,099	-0.12%
2021/11/16	14	157.18	13	157.08	156.00	1	14,940	0.01%
2021/11/15	8	158.00	15	158.37	156.50	-7	15,536	-0.04%
2021/11/12	14.2	154.73	4	154.88	155.00	10.2	16,770	0.06%
2021/11/11	3	154.50	4.1	154.83	154.50	-1.1	16,996	-0.01%
2021/11/10	5	153.00	3	153.17	152.50	2	17,198	0.01%
2021/11/09	7	155.14	9	156.22	155.50	-2	17,489	-0.01%
2021/11/08	3	151.17	19	151.82	152.00	-16	17,513	-0.09%
2021/11/05	13	148.65	8	148.69	148.50	5	17,807	0.03%
2021/11/04	5.1	145.70	3	145.67	144.50	2	18,007	0.01%
2021/11/03	2	147.49	1	148.49	148.50	1	18,247	0.01%
2021/11/02	19	149.18	37	147.51	144.00	-18	18,473	-0.10%
2021/11/01	22.2	153.48	9	153.50	150.00	13.2	18,641	0.07%
2021/10/29	36	163.40	19	162.08	160.00	17	18,846	0.09%
2021/10/28	14	165.00	14	166.64	164.00	0	19,154	0.00%
2021/10/27	10	156.30	7.1	156.51	158.50	2.9	19,858	0.01%
2021/10/26	19	154.87	20	153.73	152.50	-1	20,775	-0.01%
2021/10/25	1	148.96	5	146.41	149.00	-4	21,535	-0.02%
2021/10/22	10.1	148.65	18	148.53	148.00	-7.9	22,191	-0.04%
2021/10/21	62.1	155.80	35	152.43	151.00	27	22,793	0.12%
2021/10/20	11	147.23	2	146.50	147.00	9	23,424	0.04%
2021/10/19	9	146.39	10	144.66	145.50	-1	24,926	0.00%
2021/10/18	1	140.50	52	140.81	143.00	-51	25,500	-0.20%
2021/10/15	62	142.66	13	140.66	141.00	49	25,649	0.19%
2021/10/14	5.1	136.05	13.2	137.92	139.00	-8.1	25,598	-0.03%
2021/10/13	0	0.00	3	138.83	134.00	-3	25,541	-0.01%
2021/10/12	0	0.00	2	139.25	139.00	-2	25,547	-0.01%
2021/10/08	17	146.91	6	146.67	145.00	11	25,639	0.04%
2021/10/07	4.1	147.32	1	146.02	147.00	3.1	25,668	0.01%
2021/10/06	17	146.32	12	142.33	140.00	5	25,703	0.02%
2021/10/05	21	146.79	23	147.50	150.50	-2	25,490	-0.01%
2021/10/04	4	141.63	5	143.10	139.50	-1	25,173	0.00%
2021/10/01	20.1	150.46	18.3	152.49	148.50	1.8	25,123	0.01%
2021/09/30	1	152.49	3	153.17	155.00	-2	25,106	-0.01%
2021/09/29	31.1	155.73	32	156.80	153.50	-0.9	25,212	0.00%
2021/09/28	9.1	166.34	4	164.25	162.00	5.1	25,688	0.02%
2021/09/27	9.2	168.82	9	168.61	168.00	0.2	25,883	0.00%
2021/09/24	7	163.64	10	164.65	164.00	-3	26,181	-0.01%
2021/09/23	10	158.50	6	159.50	161.00	4	26,339	0.02%
2021/09/22	6	161.92	3	161.50	160.50	3	26,604	0.01%
2021/09/17	4.1	167.12	4	168.87	169.50	0.1	26,950	0.00%
2021/09/16	7	167.00	5	167.40	165.50	2	27,110	0.01%
2021/09/15	13.5	166.85	5	166.40	165.00	8.5	27,266	0.03%
2021/09/14	10	176.70	7.1	177.36	176.50	2.9	27,647	0.01%
2021/09/13	8	180.62	9	177.67	175.00	-1	28,072	0.00%
2021/09/10	32	184.09	28.1	181.05	179.00	3.9	28,528	0.01%
2021/09/09	6	180.67	7.1	179.47	179.50	-1.1	28,530	0.00%
2021/09/08	12	172.33	14	172.22	169.00	-2	28,671	-0.01%
2021/09/07	15.1	175.74	15	177.07	176.50	0.1	29,141	0.00%
2021/09/06	10.1	174.40	15.1	174.49	174.50	-5.1	29,420	-0.02%
2021/09/03	11.2	186.19	22.3	182.69	180.50	-11	29,785	-0.04%
2021/09/02	29	190.41	20.1	188.31	186.00	8.9	30,498	0.03%
2021/09/01	25	192.74	29	194.62	195.50	-4	31,476	-0.01%
2021/08/31	16.3	192.97	12.2	194.02	191.50	4.1	32,096	0.01%
2021/08/30	11.1	190.36	12.1	189.96	189.00	-0.9	32,647	0.00%
2021/08/27	30.1	190.09	31	188.92	190.50	-0.9	33,242	0.00%
2021/08/26	16.2	190.83	9	190.67	190.50	7.2	34,115	0.02%
2021/08/25	22.1	191.23	22.3	190.79	193.50	-0.2	35,424	0.00%
2021/08/24	44.5	194.95	32.1	191.32	190.00	12.4	35,921	0.03%
2021/08/23	22.5	200.92	23.2	201.36	202.00	-0.6	36,217	0.00%
2021/08/20	44.2	193.27	39	192.28	190.50	5.1	36,492	0.01%
2021/08/19	44.3	198.28	39.1	197.54	189.50	5.3	36,702	0.01%
2021/08/18	63.3	196.99	45.1	198.98	208.00	18.2	36,877	0.05%
2021/08/17	20	218.60	16	213.84	207.50	4	37,064	0.01%
2021/08/16	22	222.21	25.1	223.17	221.00	-3.1	37,988	-0.01%
2021/08/13	21.2	232.09	14	234.18	224.00	7.2	38,240	0.02%
2021/08/12	13.1	237.92	10.1	237.26	236.50	3.1	38,758	0.01%
2021/08/11	18.2	243.04	20.6	241.32	237.00	-2.3	39,687	-0.01%
2021/08/10	15.3	252.26	13.6	252.99	248.50	1.7	39,841	0.00%
2021/08/09	17.3	259.59	18.3	258.28	252.00	-1	40,193	0.00%
2021/08/06	18.3	267.10	18.1	266.88	269.50	0.3	41,121	0.00%
2021/08/05	21.6	267.89	18	267.36	265.50	3.6	41,868	0.01%
2021/08/04	32.4	275.31	23.3	277.08	274.00	9.2	42,818	0.02%
2021/08/03	35.1	285.16	39	284.04	282.50	-3.9	42,779	-0.01%
2021/08/02	64.8	289.71	45.3	287.68	280.00	19.5	42,832	0.05%
2021/07/30	61.2	284.18	68.2	281.80	276.50	-7	42,231	-0.02%
2021/07/29	36.1	268.28	34.7	270.69	275.00	1.4	41,722	0.00%
2021/07/28	39.6	274.35	19.9	263.71	261.00	19.7	41,284	0.05%
2021/07/27	22.2	279.73	29.6	282.11	290.00	-7.3	41,322	-0.02%
2021/07/26	29.5	280.93	31.2	282.64	276.00	-1.7	40,993	0.00%
2021/07/23	25.2	262.18	81.8	267.13	270.50	-56.6	40,197	-0.14%
2021/07/22	8	235.38	23.2	242.11	246.00	-15.2	39,107	-0.04%
2021/07/21	7	219.21	18	221.31	224.00	-11	38,837	-0.03%
2021/07/20	20.1	216.42	17	217.47	214.00	3.1	39,098	0.01%
2021/07/19	27	226.69	31	227.66	226.00	-4	39,414	-0.01%
2021/07/16	15	226.03	19	226.05	225.50	-4	39,721	-0.01%
2021/07/15	30	221.22	19	220.84	224.50	11	40,297	0.03%
2021/07/14	11	210.91	30.1	208.98	215.50	-19.1	41,013	-0.05%
2021/07/13	24.3	218.84	10	218.70	210.00	14.3	41,311	0.03%
2021/07/12	10	222.55	16	223.44	221.00	-6	42,235	-0.01%
2021/07/09	8	221.87	7.5	222.87	220.50	0.5	43,038	0.00%
2021/07/08	4	226.62	0	227.50	225.00	4	43,962	0.01%
2021/07/07	5	230.49	11.2	228.63	224.00	-6.2	44,613	-0.01%
2021/07/06	23.1	234.82	19.5	233.87	231.00	3.6	45,041	0.01%
2021/07/05	40.1	234.53	52.4	236.96	238.50	-12.4	45,758	-0.03%
2021/07/02	21.1	228.25	32.3	227.95	228.00	-11.2	45,754	-0.02%
2021/07/01	40.1	227.54	38.1	229.55	222.00	2.1	45,948	0.00%
2021/06/30	26	223.71	29.4	224.65	226.00	-3.4	46,289	-0.01%
2021/06/29	42.4	229.46	29.4	227.18	219.00	13	46,999	0.03%
2021/06/28	45.2	225.24	36	227.32	233.00	9.2	46,737	0.02%
2021/06/25	13	219.92	18	220.92	220.00	-5	46,470	-0.01%
2021/06/24	15	217.60	67	215.87	217.00	-52	46,369	-0.11%
2021/06/23	109.2	219.80	57	221.26	217.50	52.2	46,246	0.11%	大買/
2021/06/22	33	213.11	37	214.24	212.50	-4	45,753	-0.01%
2021/06/21	42.3	212.10	38.1	211.71	208.00	4.2	45,360	0.01%
2021/06/18	42.1	225.90	55.1	222.99	222.50	-13	44,912	-0.03%
2021/06/17	48.1	224.33	19.3	224.40	228.50	28.8	44,681	0.06%
2021/06/16	32.3	237.70	44.9	233.36	223.00	-12.7	44,410	-0.03%
2021/06/15	19.5	244.03	21	244.95	242.50	-1.5	43,982	0.00%
2021/06/11	41.2	242.75	29	243.59	241.00	12.1	44,896	0.03%
2021/06/10	69.3	247.12	59.3	245.57	240.00	10	44,973	0.02%
2021/06/09	48	241.73	68.2	241.93	248.00	-20.2	44,862	-0.05%
2021/06/08	54.1	240.00	68.1	241.16	230.50	-14	44,752	-0.03%
2021/06/07	35.1	233.68	33.5	232.07	238.00	1.6	44,289	0.00%
2021/06/04	35.2	229.41	36	230.85	226.50	-0.8	43,743	0.00%
2021/06/03	57.2	225.46	69.5	225.42	230.00	-12.3	43,243	-0.03%
2021/06/02	105	228.27	75	226.51	216.00	30	42,269	0.07%	大買/
2021/06/01	24.1	227.32	50.6	230.03	232.50	-26.5	40,906	-0.06%
2021/05/31	76	206.01	53.2	208.24	211.50	22.8	39,973	0.06%
2021/05/28	23	202.93	28.2	203.04	199.50	-5.2	39,364	-0.01%
2021/05/27	38	196.75	32	197.75	200.00	6	39,070	0.02%
2021/05/26	50.2	199.66	35.3	198.05	192.50	14.9	38,520	0.04%
2021/05/25	73.1	199.43	50	201.87	199.50	23.1	37,898	0.06%
2021/05/24	30.4	180.27	97.1	187.89	190.00	-66.7	36,643	-0.18%
2021/05/21	29	173.36	32.2	172.18	176.00	-3.2	35,838	-0.01%
2021/05/20	92	174.42	74.5	173.75	169.00	17.6	35,635	0.05%
2021/05/19	50.5	175.13	81	173.05	179.00	-30.6	35,152	-0.09%
2021/05/18	26.2	157.56	18	160.20	163.00	8.2	34,334	0.02%
2021/05/17	31.1	157.82	13	156.19	148.50	18.1	34,113	0.05%
2021/05/14	62	175.78	73.1	175.73	164.50	-11.1	33,842	-0.03%
2021/05/13	47.2	168.79	40.3	165.99	171.00	6.8	32,760	0.02%
2021/05/12	32	161.76	49.4	156.99	161.00	-17.3	31,940	-0.05%
2021/05/11	30.2	166.42	16.1	165.92	162.50	14	30,804	0.05%
2021/05/10	33.1	184.38	23.5	186.72	180.50	9.6	30,623	0.03%
2021/05/07	23	181.85	32.1	181.58	183.00	-9.1	30,225	-0.03%
2021/05/06	36	175.00	53	173.62	171.00	-17	29,853	-0.06%
2021/05/05	29.5	182.02	17.6	180.98	172.50	11.9	29,380	0.04%
2021/05/04	23.6	178.67	25	180.33	191.50	-1.4	29,111	0.00%
2021/05/03	18.2	190.61	9.1	190.55	179.50	9.2	28,545	0.03%
2021/04/29	16.2	199.77	12.7	201.04	199.00	3.5	28,395	0.01%
2021/04/28	24.2	201.72	21	204.40	201.00	3.2	28,586	0.01%
2021/04/27	25.3	201.60	23.1	199.50	195.50	2.2	28,353	0.01%
2021/04/26	32.3	197.15	23	195.91	196.50	9.3	28,220	0.03%
2021/04/23	16	182.97	25.1	186.22	193.50	-9.1	28,108	-0.03%
2021/04/22	10.1	182.47	12	181.72	176.00	-1.9	28,446	-0.01%
2021/04/21	34.1	176.85	39.1	177.95	179.00	-5	28,387	-0.02%
2021/04/20	61	197.75	23	192.74	182.00	38	27,900	0.14%
2021/04/19	29.3	201.39	8.5	203.08	198.50	20.8	27,235	0.08%
2021/04/16	63	228.64	44.3	230.48	220.50	18.7	27,122	0.07%
2021/04/15	29.6	211.11	56.1	212.98	220.00	-26.6	26,314	-0.10%
2021/04/14	63	196.75	47.4	195.38	200.00	15.6	25,679	0.06%
2021/04/13	58.1	211.15	56.3	209.03	202.50	1.8	24,924	0.01%
2021/04/12	33.1	209.82	19.2	211.61	202.50	13.9	24,342	0.06%
2021/04/09	61.6	234.21	31.5	234.54	225.00	30.1	23,930	0.13%
2021/04/08	13.9	228.07	18.5	230.94	236.50	-4.5	23,464	-0.02%
2021/04/07	18	216.92	12.1	214.96	215.00	5.9	23,107	0.03%
2021/04/06	23	214.48	15	214.73	218.50	8	22,891	0.03%
2021/04/01	30.2	188.38	39.1	190.96	199.00	-9	22,675	-0.04%
2021/03/31	0.1	182.31	1	186.50	181.00	-0.9	22,011	0.00%
2021/03/30	15.2	179.40	6.3	179.00	183.50	8.9	22,479	0.04%
2021/03/29	4	173.37	4.2	173.69	174.00	-0.2	22,643	0.00%
2021/03/26	0	0.00	5.1	158.40	158.50	-5.1	23,226	-0.02%
2021/03/25	1	145.00	1.2	144.00	144.50	-0.2	23,434	0.00%
2021/03/24	0.1	149.00	0.1	152.00	148.00	0	23,608	0.00%
2021/03/23	1	155.50	0.3	151.55	152.00	0.7	23,801	0.00%
2021/03/22	2	156.50	1.3	153.85	154.00	0.7	24,108	0.00%
2021/03/19	6	160.16	4.1	151.02	159.00	1.9	24,041	0.01%
2021/03/18	0	0.00	5	145.90	152.50	-5	23,912	-0.02%
2021/03/17	82.5	142.84	95.5	141.05	139.00	-13	23,843	-0.05%
2021/03/16	45	144.77	46	147.35	148.50	-1	22,616	0.00%
2021/03/15	55	131.90	55.3	131.66	135.00	-0.3	21,961	0.00%
2021/03/12	46	117.52	53.3	118.63	123.00	-7.3	21,016	-0.03%
2021/03/11	7	107.00	30.7	108.29	112.00	-23.7	19,953	-0.12%
2021/03/10	5	102.90	25	103.78	102.00	-20	19,630	-0.10%
2021/03/09	5.5	99.62	1	98.70	100.00	4.5	19,296	0.02%
2021/03/08	26	100.33	2	96.10	96.10	24	19,365	0.12%
2021/03/05	6.5	98.72	8	99.33	99.20	-1.5	19,397	-0.01%
2021/03/04	3	101.17	3	102.00	101.50	0	19,409	0.00%
2021/03/03	40	101.03	27	101.72	101.00	13	19,427	0.07%
2021/03/02	17	105.88	24	105.65	104.50	-7	19,354	-0.04%
2021/02/26	5	100.36	12	99.81	99.80	-7	19,082	-0.04%
2021/02/25	13.1	104.30	9	103.33	101.00	4.1	18,950	0.02%
2021/02/24	14.2	111.46	6	111.75	106.50	8.2	18,832	0.04%
2021/02/23	15.1	112.19	15	112.23	113.50	0.1	18,669	0.00%
2021/02/22	16	105.78	57	106.44	109.00	-41	18,470	-0.22%
2021/02/19	20.3	101.37	22	101.23	99.70	-1.7	18,188	-0.01%
2021/02/18	10.2	97.29	12	98.18	99.30	-1.8	17,890	-0.01%
2021/02/17	7	93.87	19	94.48	94.80	-12	17,744	-0.07%
2021/02/05	9.2	86.92	16	87.21	88.30	-6.8	17,606	-0.04%
2021/02/04	13.2	84.13	9	83.68	83.10	4.2	17,491	0.02%
2021/02/03	12.5	84.46	11	83.89	83.60	1.5	17,453	0.01%
2021/02/02	8	82.18	6	82.00	81.90	2	17,654	0.01%
2021/02/01	11	81.55	7	82.09	81.60	4	17,735	0.02%
2021/01/29	12.2	87.34	24	85.63	84.00	-11.8	17,492	-0.07%
2021/01/28	15	91.09	13	89.85	88.40	2	17,286	0.01%
2021/01/27	28	91.85	2	91.15	90.80	26	17,175	0.15%
2021/01/26	12.1	92.94	27.2	92.15	90.80	-15.1	17,215	-0.09%
2021/01/25	18.4	96.82	3	95.60	95.60	15.4	16,996	0.09%
2021/01/22	12	101.69	14.7	100.60	101.00	-2.7	17,006	-0.02%
2021/01/21	21	96.40	13.4	96.47	97.90	7.6	16,945	0.05%
2021/01/20	30	99.78	0	0.00	98.60	30	16,813	0.18%
2021/01/19	6	109.74	7	110.57	109.50	-1	16,898	-0.01%
2021/01/18	29	109.16	5	109.60	108.50	24	16,782	0.14%
2021/01/15	37.5	109.93	30.2	110.02	110.50	7.3	16,420	0.04%
2021/01/14	11.1	102.40	26	104.79	106.00	-14.9	15,638	-0.10%
2021/01/13	6	98.28	4	97.83	96.60	2	15,309	0.01%
2021/01/12	16.2	94.82	2	92.60	93.50	14.2	15,066	0.09%
2021/01/11	8	97.65	7.7	98.57	98.00	0.3	14,830	0.00%
2021/01/08	18	92.20	34.3	91.72	92.90	-16.3	14,485	-0.11%
2021/01/07	27	89.84	26.7	89.34	91.90	0.3	14,161	0.00%
2021/01/06	50	90.92	37	88.04	86.10	13	13,867	0.09%
2021/01/05	9	87.96	6	88.27	87.90	3	13,629	0.02%
2021/01/04	7.3	91.05	7	91.70	90.70	0.3	13,423	0.00%
2020/12/31	10	97.53	45	94.19	93.50	-35	13,225	-0.26%
2020/12/30	43	95.32	16	96.74	95.10	27	12,730	0.21%
2020/12/29	27	98.20	78	98.83	95.50	-51	12,492	-0.41%
2020/12/28	26	98.20	55	98.10	99.00	-29	12,246	-0.24%
2020/12/25	42	88.55	14.5	89.88	91.50	27.5	11,791	0.23%
2020/12/24	12.2	87.81	44	88.25	87.50	-31.8	11,465	-0.28%
2020/12/23	33	80.34	6	82.08	85.00	27	10,799	0.25%
2020/12/22	21.6	81.93	16.7	82.97	77.50	4.9	10,442	0.05%
2020/12/21	0	0.00	10.6	78.94	80.80	-10.6	9,725	-0.11%
2020/12/18	8	72.25	7	72.29	73.50	1	9,411	0.01%
2020/12/17	2	71.50	10.1	71.19	72.20	-8.1	9,180	-0.09%
2020/12/16	20	69.81	20	70.41	68.40	0	8,966	0.00%
2020/12/15	7	68.44	29	68.58	67.70	-22	8,530	-0.26%
2020/12/14	0	0.00	3	69.47	68.50	-3	8,452	-0.04%
2020/12/11	5	69.22	4	69.53	68.70	1	8,405	0.01%
2020/12/10	9	69.07	32	68.10	67.50	-23	8,237	-0.28%
2020/12/09	0	0.00	13	68.98	69.90	-13	8,013	-0.16%
2020/12/08	33	66.04	3.2	65.75	66.50	29.8	7,848	0.38%
2020/12/07	1.2	64.58	0.4	64.60	65.10	0.8	7,784	0.01%
2020/12/04	2	66.67	3	67.46	64.80	-1	7,756	-0.01%
2020/12/03	22	67.52	4	67.58	67.40	18	7,653	0.24%
2020/12/02	17	66.99	65	66.76	66.50	-48	7,624	-0.63%
2020/12/01	22.3	65.82	6	67.67	65.70	16.3	7,342	0.22%
2020/11/30	5	65.74	22.6	65.56	66.60	-17.6	7,166	-0.25%
2020/11/27	12	62.00	5	62.10	62.50	7	6,971	0.10%
2020/11/26	2	60.70	9	61.68	61.90	-7	6,865	-0.10%
2020/11/25	18.5	59.74	1	61.40	59.10	17.5	6,848	0.26%
2020/11/24	10.6	59.56	4	60.98	60.90	6.6	6,805	0.10%
2020/11/23	2.4	60.29	7	60.77	60.10	-4.7	6,790	-0.07%
2020/11/20	31	59.77	8	59.58	59.80	23	6,750	0.34%
2020/11/19	6.1	58.96	8	59.50	58.40	-2	6,661	-0.03%
2020/11/18	4.2	57.77	4	57.70	57.20	0.2	6,590	0.00%
2020/11/17	4.1	57.88	12	57.58	57.40	-7.9	6,694	-0.12%
2020/11/16	22.1	57.47	12	57.19	57.00	10.1	6,670	0.15%
2020/11/13	2	56.90	8.7	56.98	57.10	-6.7	6,614	-0.10%
2020/11/12	16	57.98	5	57.00	55.00	11	6,515	0.17%
2020/11/11	1	55.00	2	56.35	56.30	-1	6,390	-0.02%
2020/11/10	18.2	55.95	52	56.30	56.30	-33.8	6,437	-0.53%
2020/11/09	0	0.00	12.7	54.44	54.80	-12.7	6,022	-0.21%
2020/11/06	0.6	49.80	0	0.00	49.90	0.6	5,797	0.01%
2020/11/05	0	0.00	1	50.20	50.30	-1	5,845	-0.02%
2020/11/04	2.5	49.76	1	50.00	50.40	1.5	5,846	0.03%
2020/11/03	2	50.25	1	50.80	49.70	1	5,814	0.02%
2020/11/02	2	51.80	1.7	51.79	52.00	0.3	5,817	0.01%
2020/10/30	13	52.95	24	53.20	51.20	-11	5,847	-0.19%
2020/10/29	7	51.36	4.4	51.43	52.50	2.6	5,939	0.04%
2020/10/28	14	49.96	59	51.05	51.20	-45	5,850	-0.77%
2020/10/27	8	47.73	8.7	48.16	48.40	-0.7	5,502	-0.01%
2020/10/26	3.2	46.61	13.1	47.47	47.00	-9.9	5,212	-0.19%
2020/10/13	2	32.68	7	33.25	33.80	-5	5,092	-0.10%
2020/10/12	6	32.64	0	0.00	32.60	6	5,098	0.12%
2020/10/08	0	0.00	1	33.70	34.15	-1	5,174	-0.02%
2020/10/07	10	33.85	15	34.00	34.00	-5	5,338	-0.09%
2020/10/06	0	0.00	4	33.53	33.50	-4	5,610	-0.07%
2020/10/05	4	32.93	0	0.00	33.25	4	5,803	0.07%
2020/09/30	0.5	32.45	3	32.60	32.70	-2.5	5,976	-0.04%
2020/09/29	4	32.51	3	32.80	32.30	1	6,154	0.02%
2020/09/25	31	31.45	0	0.00	30.55	31	6,892	0.45%
2020/09/24	0	0.00	1	32.65	32.05	-1	7,514	-0.01%
2020/09/23	1	33.35	0	0.00	33.30	1	7,630	0.01%
2020/09/22	1	33.60	2	32.90	33.60	-1	7,661	-0.01%
2020/09/21	3	33.65	4	33.85	33.40	-1	7,659	-0.01%
2020/09/18	0.5	33.30	1	33.35	33.30	-0.5	7,707	-0.01%
2020/09/16	1	33.00	1	33.00	33.00	0	8,187	0.00%
2020/09/15	0.1	32.95	4	33.44	33.05	-3.9	8,308	-0.05%
2020/09/11	3	32.40	15	32.70	32.45	-12	8,468	-0.14%
2020/09/10	3	33.05	4	33.36	32.65	-1	8,504	-0.01%
2020/09/04	5	32.04	1	32.35	32.35	4	9,142	0.04%
2020/09/02	1	32.75	3	32.72	32.90	-2	9,233	-0.02%
2020/08/31	6	33.33	3	33.70	33.05	3	9,520	0.03%
2020/08/28	1	32.00	4	32.05	32.70	-3	9,623	-0.03%
2020/08/27	5	32.25	2	32.10	32.10	3	9,829	0.03%
2020/08/26	3.9	33.16	1	33.05	33.00	2.9	9,797	0.03%
2020/08/25	6	33.33	13	33.46	33.25	-7	9,811	-0.07%
2020/08/24	1	33.15	6	33.18	33.20	-5	9,816	-0.05%
2020/08/21	11	33.36	5	33.47	33.45	6	9,858	0.06%
2020/08/20	22	33.80	22	33.46	32.95	0	9,864	0.00%
2020/08/19	5	36.48	2	36.38	35.95	3	9,753	0.03%
2020/08/18	23	37.63	7	37.59	37.05	16	9,735	0.16%
2020/08/17	4	37.28	14	37.25	37.30	-10	9,709	-0.10%
2020/08/14	8	36.42	12	36.35	36.40	-4	9,816	-0.04%
2020/08/13	15	37.37	16	36.93	36.85	-1	9,891	-0.01%
2020/08/12	18	37.19	16	37.30	37.95	2	9,990	0.02%
2020/08/11	8	36.39	2	36.90	35.85	6	9,929	0.06%
2020/08/10	11	37.73	1	37.65	37.00	10	10,113	0.10%
2020/08/07	5	37.75	10	37.83	37.90	-5	10,364	-0.05%
2020/08/06	12	37.97	0	0.00	37.50	12	11,129	0.11%
2020/08/05	8	38.25	15	37.88	38.45	-7	11,261	-0.06%
2020/08/04	4	37.04	7	37.31	36.95	-3	11,444	-0.03%
2020/08/03	2	36.80	2	37.15	37.00	0	11,809	0.00%
2020/07/31	28	37.10	11	37.51	36.85	17	12,486	0.14%
2020/07/30	2	36.78	11	36.68	36.70	-9	12,943	-0.07%
2020/07/29	3	35.42	2	35.53	35.75	1	13,194	0.01%
2020/07/28	17	36.52	40	37.13	35.55	-23	13,258	-0.17%
2020/07/27	12	36.94	21	37.26	36.70	-9	13,268	-0.07%
2020/07/24	27	37.24	8	38.57	36.00	19	13,356	0.14%
2020/07/23	23	37.17	5	37.41	38.00	18	13,411	0.13%
2020/07/22	2	36.50	1	36.70	36.20	1	13,559	0.01%
2020/07/21	4	35.90	7	36.36	36.20	-3	13,699	-0.02%
2020/07/20	37	35.70	10	35.63	35.85	27	13,805	0.20%
2020/07/17	11	36.16	1	36.75	35.45	10	13,933	0.07%
2020/07/16	2	36.50	5	36.45	36.30	-3	13,969	-0.02%
2020/07/15	8	37.13	8	37.48	36.85	0	14,073	0.00%
2020/07/14	20	37.84	3	38.08	37.60	17	14,035	0.12%
2020/07/13	12	37.65	22	37.80	38.35	-10	13,921	-0.07%
2020/07/10	19	37.29	10	37.45	36.50	9	13,910	0.06%
2020/07/09	6	37.15	29	37.36	37.20	-23	13,865	-0.17%
2020/07/08	5	37.88	16	37.63	37.60	-11	13,782	-0.08%
2020/07/07	32	37.08	10	36.79	37.05	22	13,740	0.16%
2020/07/06	16	38.11	25	38.34	38.05	-9	13,518	-0.07%
2020/07/03	18	36.13	26	36.14	36.95	-8	13,152	-0.06%
2020/07/02	0	0.00	4	33.30	33.70	-4	12,618	-0.03%
2020/06/30	0	0.00	2	32.45	32.20	-2	12,521	-0.02%
2020/06/29	5	32.38	4	32.21	32.10	1	12,586	0.01%
2020/06/24	10	34.03	13	33.52	33.40	-3	12,549	-0.02%
2020/06/23	9	33.74	11	33.65	34.10	-2	12,422	-0.02%
2020/06/22	3	33.02	2	33.00	32.65	1	12,237	0.01%
2020/06/19	1	33.05	2	32.83	32.75	-1	12,203	-0.01%
2020/06/18	6	32.58	4	32.78	32.40	2	12,136	0.02%
2020/06/17	1	32.15	23	32.22	32.15	-22	12,097	-0.18%
2020/06/16	9	32.43	0	0.00	32.15	9	12,131	0.07%
2020/06/15	10	33.05	6	33.14	32.30	4	12,122	0.03%
2020/06/12	4	32.14	16	32.30	32.65	-12	12,011	-0.10%
2020/06/11	16	32.19	6	32.82	31.65	10	12,006	0.08%
2020/06/10	2	32.43	2	32.63	32.45	0	11,876	0.00%
2020/06/09	4	32.65	2	32.45	32.45	2	12,063	0.02%
2020/06/08	12	32.40	4	32.88	32.25	8	12,309	0.06%
2020/06/05	9	32.79	5	32.89	32.65	4	12,621	0.03%
2020/06/04	4	32.48	71	32.41	32.30	-67	12,878	-0.52%
2020/06/03	26	32.12	47	31.54	32.20	-21	12,993	-0.16%
2020/06/01	1	30.75	0	0.00	30.80	1	13,257	0.01%
2020/05/29	2	30.35	11	30.32	30.35	-9	13,309	-0.07%
2020/05/28	12	30.95	8	30.24	30.15	4	13,487	0.03%
2020/05/27	6	30.97	0	0.00	30.80	6	13,504	0.04%
2020/05/26	7	31.13	2	31.03	30.75	5	13,571	0.04%
2020/05/25	2	31.05	3	30.78	30.85	-1	13,651	-0.01%
2020/05/22	8	31.25	16	31.41	31.10	-8	13,957	-0.06%
2020/05/21	19	32.34	10	32.37	32.30	9	13,961	0.06%
2020/05/20	24	31.83	22	31.54	32.00	2	13,923	0.01%
2020/05/19	15	31.67	18	31.78	31.85	-3	13,972	-0.02%
2020/05/18	4	30.35	4	30.15	30.00	0	13,885	0.00%
2020/05/15	40	31.54	132	31.47	31.20	-92	14,215	-0.65%	大賣/
2020/05/14	58	31.12	48	30.95	31.15	10	14,552	0.07%
2020/05/13	150	30.97	20	31.43	31.60	130	14,457	0.90%	大買/鉅額交易
2020/05/12	5	31.92	14.2	31.33	32.10	-9.2	13,689	-0.07%
2020/05/11	66	32.41	1	32.90	31.95	65	13,404	0.48%
2020/05/08	6	35.67	55	35.91	35.50	-49	13,050	-0.38%
2020/05/07	20	36.36	5	36.79	36.50	15	12,651	0.12%
2020/05/06	10	35.26	53	35.97	35.00	-43	11,977	-0.36%
2020/05/05	1	34.70	1	34.35	33.70	0	11,439	0.00%
2020/05/04	1	31.50	1	32.60	32.85	0	11,179	0.00%
2020/04/29	1	32.50	5	32.40	32.05	-4	11,001	-0.04%
2020/04/28	12	31.61	55	31.41	31.45	-43	10,887	-0.39%
2020/04/27	3	34.05	14	34.17	33.15	-11	10,629	-0.10%
2020/04/24	1	31.55	6	31.31	32.20	-5	10,392	-0.05%
2020/04/23	12	30.77	14	30.65	30.90	-2	10,362	-0.02%
2020/04/22	61	29.63	2	29.83	30.15	59	10,319	0.57%
2020/04/21	9	31.46	4	30.95	30.15	5	10,212	0.05%
2020/04/20	7	31.54	0	0.00	31.70	7	10,104	0.07%
2020/04/17	13	33.60	3	33.80	33.45	10	10,046	0.10%
2020/04/16	2	34.10	0	0.00	34.05	2	10,117	0.02%
2020/04/15	2	33.90	58	32.68	33.00	-56	10,158	-0.55%
2020/04/14	0	0.00	2	32.70	33.40	-2	9,868	-0.02%
2020/04/13	0	0.00	2	31.20	31.90	-2	9,705	-0.02%
2020/04/10	8	31.66	6	31.52	31.35	2	9,633	0.02%
2020/04/09	4	31.33	6	31.23	31.40	-2	9,501	-0.02%
2020/04/08	3	30.47	3	30.67	30.75	0	9,417	0.00%
2020/04/07	3	29.80	1	30.00	30.00	2	9,309	0.02%
2020/04/06	1	28.80	1	28.55	28.40	0	9,176	0.00%
2020/04/01	1	28.60	1	28.30	28.10	0	9,128	0.00%
2020/03/31	2	29.00	0	0.00	28.30	2	9,101	0.02%
2020/03/30	1	27.70	1	28.10	28.90	0	9,008	0.00%
2020/03/27	0	0.00	1	28.20	27.10	-1	8,949	-0.01%
2020/03/26	1	28.05	0	0.00	27.95	1	8,942	0.01%
2020/03/25	2	27.10	0	0.00	26.70	2	8,942	0.02%
2020/03/24	1	26.30	0	0.00	26.30	1	8,869	0.01%
2020/03/23	20	25.85	1	25.95	25.65	19	8,837	0.21%
2020/03/20	30	26.45	0	0.00	26.65	30	8,873	0.34%
2020/03/19	1	25.10	5	25.11	25.10	-4	8,813	-0.05%
2020/03/18	2	27.08	4	27.28	27.10	-2	8,750	-0.02%
2020/03/17	0	0.00	11	26.87	27.25	-11	8,738	-0.13%
2020/03/16	11	27.27	0	0.00	26.30	11	8,655	0.13%
2020/03/13	1	26.55	0	0.00	26.65	1	8,542	0.01%
2020/03/12	7	29.28	1	31.45	28.95	6	8,308	0.07%
2020/03/11	13	32.23	15	32.55	32.15	-2	8,032	-0.02%
2020/03/10	3	32.12	6	32.02	31.15	-3	7,669	-0.04%
2020/03/06	2	32.45	15	31.95	33.05	-13	7,047	-0.18%
2020/03/05	10	30.80	0	0.00	31.00	10	6,669	0.15%
2020/03/04	3	30.63	3	30.58	30.65	0	6,657	0.00%
2020/03/03	2	31.50	1	31.05	31.05	1	6,666	0.02%
2020/03/02	0	0.00	6	30.32	30.15	-6	6,555	-0.09%
2020/02/27	2	30.23	18	29.91	30.40	-16	6,519	-0.25%
2020/02/26	15	29.63	14	30.03	30.15	1	6,680	0.01%
2020/02/25	33	30.07	26	29.39	29.35	7	6,769	0.10%
2020/02/24	2	30.90	3	31.53	31.70	-1	6,480	-0.02%
2020/02/21	1	31.30	4	31.56	31.55	-3	6,512	-0.05%
2020/02/20	12	31.38	11	31.78	31.30	1	6,546	0.02%
2020/02/19	7	31.24	13	31.50	31.80	-6	6,446	-0.09%
2020/02/18	8	31.28	10	31.49	31.60	-2	6,342	-0.03%
2020/02/17	8	29.98	25	30.47	31.20	-17	6,005	-0.28%
2020/02/14	4	28.29	9.8	28.10	28.40	-5.8	5,467	-0.11%
2020/02/13	11	26.12	12	26.49	26.30	-1	5,214	-0.02%
2020/02/11	0	0.00	2	24.70	24.80	-2	5,261	-0.04%
2020/02/04	4	25.49	4	25.95	26.20	0	5,467	0.00%
2020/01/31	2	26.28	1	26.20	25.50	1	5,467	0.02%
2020/01/30	0	0.00	1	26.00	25.75	-1	5,524	-0.02%
2020/01/20	1	27.70	10	27.52	27.50	-9	5,616	-0.16%
2020/01/17	0	0.00	1	27.40	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	2	26.30	26.70	-2	5,429	-0.04%
2020/01/15	3	25.95	16	25.87	26.00	-13	5,297	-0.25%
2020/01/14	10	25.65	13	25.54	25.65	-3	5,214	-0.06%
2020/01/13	0	0.00	32	25.41	25.40	-32	5,169	-0.62%
2020/01/10	1	25.60	2	25.38	25.60	-1	5,054	-0.02%
2020/01/09	2	24.75	5	24.25	24.85	-3	4,879	-0.06%
2020/01/02	2	24.00	2	24.10	24.00	0	4,685	0.00%
2019/12/31	0	0.00	9	23.75	23.80	-9	4,664	-0.19%
2019/12/30	3	23.80	6	23.80	23.75	-3	4,636	-0.06%
2019/12/24	0	0.00	6	23.55	23.40	-6	4,607	-0.13%
2019/12/19	35	25.01	0	0.00	25.00	35	4,424	0.79%
2019/12/18	1	24.60	9	24.79	24.75	-8	4,409	-0.18%
2019/12/17	4	24.63	0	0.00	24.40	4	4,394	0.09%
2019/12/16	0	0.00	1	25.20	24.90	-1	4,326	-0.02%
2019/12/13	2	24.83	1	24.80	24.70	1	4,325	0.02%
2019/12/12	6	25.10	5	25.85	25.25	1	4,300	0.02%
2019/12/11	3	25.98	3	25.25	25.25	0	4,192	0.00%
2019/12/10	0	0.00	2	25.75	26.00	-2	4,130	-0.05%
2019/12/09	1	25.60	0	0.00	25.60	1	4,095	0.02%
2019/12/06	0	0.00	1	26.00	25.50	-1	4,059	-0.02%
2019/12/04	0	0.00	1	26.40	26.25	-1	3,948	-0.03%
2019/12/03	8	26.24	0	0.00	26.50	8	3,903	0.20%
2019/11/29	0	0.00	5	26.42	26.20	-5	3,779	-0.13%
2019/11/28	5	26.10	10	26.12	26.30	-5	3,710	-0.13%
2019/11/27	3	25.53	13	25.95	26.10	-10	3,641	-0.27%
2019/11/26	3	25.65	0	0.00	25.70	3	3,573	0.08%
2019/11/25	7	25.94	2	25.55	25.80	5	3,521	0.14%
2019/11/22	17	25.50	46	25.37	25.50	-29	3,237	-0.90%
2019/11/21	30	24.90	0	0.00	25.00	30	3,016	0.99%
2019/11/20	3	24.28	0	0.00	24.75	3	2,943	0.10%
2019/11/19	0	0.00	4	25.20	23.85	-4	2,829	-0.14%
2019/11/18	17	24.61	0	0.00	24.80	17	2,650	0.64%
2019/11/11	0	0.00	2	24.60	24.15	-2	2,359	-0.08%
2019/11/07	0	0.00	30	24.50	25.00	-30	2,208	-1.36%
2019/11/06	0	0.00	1	24.20	24.05	-1	2,100	-0.05%
2019/11/05	5	24.00	0	0.00	24.00	5	2,055	0.24%
2019/11/04	5	24.75	0	0.00	24.00	5	2,008	0.25%
2019/11/01	10	24.00	7	24.25	24.10	3	1,906	0.16%
2019/10/30	0	0.00	20	23.90	23.90	-20	1,832	-1.09%
2019/10/29	25	23.76	0	0.00	23.40	25	1,786	1.40%
2019/10/28	2	23.70	0	0.00	24.90	2	1,648	0.12%
2019/10/23	5	22.62	0	0.00	22.55	5	1,503	0.33%
2019/10/22	0	0.00	1	22.65	22.60	-1	1,511	-0.07%
2019/10/21	5	22.50	0	0.00	22.55	5	1,505	0.33%
2019/10/16	0	0.00	3	22.35	22.35	-3	1,524	-0.20%
2019/10/03	1	21.60	1	21.70	21.65	0	1,559	0.00%
2019/09/27	1	21.20	0	0.00	21.10	1	1,573	0.06%
2019/09/24	4	21.81	0	0.00	21.85	4	1,616	0.25%
2019/09/16	0	0.00	1	22.75	22.75	-1	1,552	-0.06%
2019/09/03	1	23.30	0	0.00	23.40	1	1,656	0.06%
2019/08/29	7	23.06	0	0.00	22.85	7	1,557	0.45%
2019/08/23	5	22.45	0	0.00	22.45	5	1,615	0.31%
2019/08/16	0	0.00	3	22.50	22.70	-3	1,727	-0.17%
2019/08/13	0	0.00	10	21.75	21.80	-10	1,833	-0.55%
2019/08/12	10	22.28	0	0.00	22.10	10	1,854	0.54%
2019/08/02	1	22.10	0	0.00	22.05	1	1,976	0.05%
2019/07/29	3	22.75	0	0.00	22.80	3	2,095	0.14%
2019/07/26	1	23.65	0	0.00	23.60	1	2,056	0.05%
2019/07/25	0	0.00	1	23.70	23.95	-1	2,047	-0.05%
2019/07/23	1	22.85	0	0.00	23.15	1	2,126	0.05%
2019/07/16	0	0.00	2	23.60	23.65	-2	2,784	-0.07%
2019/07/15	0	0.00	7	23.75	23.60	-7	2,821	-0.25%
2019/07/11	0	0.00	0	23.65	23.75	0	2,904	0.00%
2019/06/24	0	0.00	1	23.35	23.45	-1	3,665	-0.03%
2019/06/20	0	0.00	4	23.34	23.30	-4	3,805	-0.11%
2019/06/14	3	22.73	0	0.00	22.50	3	4,553	0.07%
2019/06/12	0	0.00	1	22.50	22.50	-1	4,912	-0.02%
2019/06/06	1	21.70	2	22.00	21.60	-1	4,886	-0.02%
2019/05/30	2	20.95	1	21.00	21.40	1	4,900	0.02%
2019/05/29	3	20.03	0	0.00	20.30	3	4,876	0.06%
2019/05/23	0	0.00	5	21.37	21.25	-5	5,040	-0.10%
2019/05/22	0	0.00	3	21.00	20.55	-3	4,973	-0.06%
2019/05/21	8	19.80	1	19.90	20.60	7	4,972	0.14%
2019/05/20	0	0.00	2	21.40	20.65	-2	4,902	-0.04%
2019/05/16	0	0.00	1	22.90	22.45	-1	5,076	-0.02%
2019/05/13	4	22.49	0	0.00	22.05	4	5,062	0.08%
2019/05/10	0	0.00	3	23.20	23.20	-3	5,029	-0.06%
2019/05/09	2	23.90	0	0.00	23.20	2	5,053	0.04%
2019/05/08	1	24.75	1	24.30	24.10	0	5,019	0.00%
2019/05/07	2	24.50	0	0.00	24.45	2	5,027	0.04%
2019/05/03	1	25.10	2	24.90	25.05	-1	4,991	-0.02%
2019/05/02	2	24.80	0	0.00	24.85	2	5,002	0.04%
2019/04/30	2	24.75	0	0.00	25.15	2	4,988	0.04%
2019/04/29	9	25.79	0	0.00	24.95	9	4,995	0.18%
2019/04/26	11	26.14	5	26.43	26.50	6	4,899	0.12%
2019/04/25	1	26.00	6	26.15	26.40	-5	4,713	-0.11%
2019/04/24	10	25.91	6	26.08	25.70	4	4,724	0.08%
2019/04/23	16	26.39	2	26.13	26.20	14	4,795	0.29%
2019/04/22	8	25.47	6	26.01	26.50	2	4,687	0.04%
2019/04/18	15	24.16	27	24.80	24.00	-12	4,587	-0.26%
2019/04/17	2	24.90	14	25.04	24.65	-12	4,558	-0.26%
2019/04/16	5	24.38	0	0.00	24.60	5	4,542	0.11%
2019/04/15	12	25.39	0	0.00	25.30	12	4,502	0.27%
2019/04/12	1	25.40	0	0.00	25.40	1	4,497	0.02%
2019/04/11	1	25.45	1	25.95	25.60	0	4,521	0.00%
2019/04/10	0	0.00	4	26.39	26.35	-4	4,474	-0.09%
2019/04/09	4	24.96	0	0.00	25.70	4	4,267	0.09%
2019/04/08	0	0.00	15	25.50	25.45	-15	4,219	-0.36%
2019/04/03	7	25.08	0	0.00	25.05	7	4,227	0.17%
2019/04/02	8	25.41	1	25.50	25.35	7	4,248	0.16%
2019/03/29	0	0.00	19.4	24.78	24.80	-19.4	4,284	-0.45%
2019/03/28	25	24.68	6	24.47	24.55	19	4,338	0.44%
2019/03/26	0	0.00	6	26.65	25.80	-6	4,726	-0.13%
2019/03/25	24	25.92	31	26.07	26.00	-7	4,815	-0.15%
2019/03/22	5	26.52	29	26.39	26.50	-24	4,912	-0.49%
2019/03/21	0	0.00	6	25.52	25.05	-6	4,949	-0.12%
2019/03/20	40	25.64	13	25.71	25.10	27	4,913	0.55%
2019/03/19	4	24.88	16	24.77	25.25	-12	4,776	-0.25%
2019/03/18	0	0.00	11	24.35	24.60	-11	4,557	-0.24%
2019/03/14	5	21.55	0	0.00	21.50	5	4,390	0.11%
2019/03/12	0	0.00	1	21.95	21.95	-1	4,451	-0.02%
2019/03/07	1	22.30	0	0.00	21.80	1	4,614	0.02%
2019/03/04	0	0.00	2	21.75	22.10	-2	4,609	-0.04%
2019/02/27	1	21.30	1	21.75	22.05	0	4,585	0.00%
2019/02/26	6	22.35	3	22.43	22.60	3	4,487	0.07%
2019/02/25	1	22.20	1	21.85	21.85	0	4,419	0.00%
2019/02/22	2	21.55	2	21.55	21.55	0	4,356	0.00%
2019/02/21	1	21.50	1	21.65	21.65	0	4,364	0.00%
2019/02/20	1	21.55	1	21.55	21.50	0	4,351	0.00%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	3	21.23	0	0.00	21.65	3	4,349	0.07%
2019/02/15	1	21.25	1	21.25	21.25	0	4,246	0.00%
2019/02/14	0	0.00	2	23.55	23.60	-2	4,145	-0.05%
2019/02/13	1	23.45	1	23.90	23.60	0	4,144	0.00%
2019/01/30	1	23.00	2	23.00	22.65	-1	4,084	-0.02%
2019/01/29	0	0.00	1	22.70	22.90	-1	4,035	-0.02%
2019/01/23	0	0.00	1	22.10	22.30	-1	4,006	-0.02%
2019/01/18	2	21.88	0	0.00	22.05	2	3,976	0.05%
2019/01/16	10	21.85	3	21.78	21.70	7	4,009	0.17%
2019/01/15	35	21.71	30	21.85	21.70	5	3,967	0.13%
2019/01/14	10	22.40	11	22.40	22.30	-1	3,834	-0.03%
2019/01/11	1	22.65	0	0.00	22.70	1	3,793	0.03%
2019/01/10	11	22.70	8	22.77	22.90	3	3,735	0.08%
2019/01/07	5	24.35	0	0.00	24.10	5	3,565	0.14%
2019/01/03	5	25.14	2	25.50	24.80	3	3,535	0.08%
2019/01/02	3	26.27	6	26.50	25.90	-3	3,478	-0.09%
2018/12/28	10	26.75	5	26.55	26.75	5	3,437	0.15%
2018/12/27	7	26.40	7	26.75	26.35	0	3,434	0.00%
2018/12/26	3	26.00	6	26.60	26.00	-3	3,398	-0.09%
2018/12/25	5	27.38	0	0.00	27.35	5	3,315	0.15%
2018/12/24	2	28.80	3	29.00	28.45	-1	3,268	-0.03%
2018/12/21	1	27.80	6	27.88	28.25	-5	3,155	-0.16%
2018/12/20	8	28.74	0	0.00	27.85	8	3,073	0.26%
2018/12/19	6	29.56	10	29.00	29.30	-4	2,877	-0.14%
2018/12/18	10	28.85	36	28.28	28.25	-26	2,555	-1.02%
2018/12/17	36	28.92	8	28.21	28.10	28	2,408	1.16%
2018/12/14	3	27.85	3	28.42	29.00	0	2,227	0.00%
2018/12/13	0	0.00	2	26.88	26.60	-2	1,878	-0.11%
2018/12/12	0	0.00	1	26.00	26.00	-1	1,835	-0.05%
2018/12/11	0	0.00	1	25.75	25.75	-1	1,795	-0.06%
2018/12/10	3	25.20	1	25.20	24.85	2	1,772	0.11%
2018/12/07	0	0.00	2	27.43	27.45	-2	1,673	-0.12%
2018/12/06	0	0.00	1	26.60	25.55	-1	1,568	-0.06%
2018/12/04	0	0.00	3	26.85	26.85	-3	1,524	-0.20%
2018/12/03	0	0.00	1	26.60	26.85	-1	1,576	-0.06%
2018/11/30	1	25.70	3	25.37	25.65	-2	1,510	-0.13%
2018/11/28	2	25.33	3	25.28	25.25	-1	1,438	-0.07%
2018/11/22	4	23.98	0	0.00	23.45	4	1,496	0.27%
2018/11/19	3	24.93	0	0.00	24.90	3	1,609	0.19%
2018/11/15	0	0.00	1	25.10	25.00	-1	1,568	-0.06%
2018/11/09	0	0.00	3	23.95	24.00	-3	1,605	-0.19%
2018/11/08	3	24.40	0	0.00	24.15	3	1,619	0.19%
2018/11/01	0	0.00	2	23.48	23.30	-2	1,669	-0.12%
2018/10/31	1	22.75	0	0.00	22.60	1	1,644	0.06%
2018/10/29	1	22.55	0	0.00	22.40	1	1,639	0.06%
2018/10/26	0	0.00	40	23.00	22.70	-40	1,640	-2.44%
2018/10/24	0	0.00	3	23.12	23.35	-3	1,583	-0.19%
2018/10/23	1	22.60	1	23.20	22.45	0	1,559	0.00%
2018/10/22	0	0.00	3	22.00	22.05	-3	1,545	-0.19%
2018/10/18	18	21.55	0	0.00	21.25	18	1,550	1.16%
2018/10/17	1	21.50	1	21.45	21.35	0	1,550	0.00%
2018/10/16	10	21.11	1	21.10	21.05	9	1,553	0.58%
2018/10/15	0	0.00	1	20.90	20.85	-1	1,564	-0.06%
2018/10/12	1	20.15	0	0.00	20.40	1	1,569	0.06%
2018/10/08	1	23.90	0	0.00	24.00	1	1,517	0.07%
2018/10/05	0	0.00	29	24.44	24.15	-29	1,529	-1.90%
2018/10/04	5	24.95	0	0.00	24.90	5	1,542	0.32%
2018/10/03	0	0.00	24	24.75	24.95	-24	1,600	-1.50%
2018/09/28	0	0.00	1	25.55	25.45	-1	1,625	-0.06%
2018/09/25	0	0.00	1	24.55	24.50	-1	1,689	-0.06%
2018/09/17	20	25.10	0	0.00	25.00	20	1,691	1.18%
2018/09/13	20	24.80	0	0.00	24.70	20	1,705	1.17%
2018/09/12	1	24.65	5	25.10	24.70	-4	1,729	-0.23%
2018/09/11	21	24.58	0	0.00	25.25	21	1,734	1.21%
2018/09/10	0	0.00	2	23.65	24.85	-2	1,741	-0.11%
2018/09/07	6	25.41	0	0.00	24.10	6	1,735	0.35%
2018/09/03	0	0.00	60	26.43	26.55	-60	1,716	-3.50%
2018/08/31	0	0.00	3	26.80	26.80	-3	1,736	-0.17%
2018/08/30	0	0.00	6	26.63	26.70	-6	1,769	-0.34%
2018/08/24	1	25.70	1	25.75	25.30	0	1,805	0.00%
2018/08/23	0	0.00	10	24.55	24.60	-10	1,756	-0.57%
2018/08/20	20	24.50	0	0.00	24.95	20	1,797	1.11%
2018/08/17	10	25.00	0	0.00	24.50	10	1,787	0.56%
2018/08/16	20	23.45	3	23.42	23.45	17	1,728	0.98%
2018/08/15	7	23.04	0	0.00	23.20	7	1,713	0.41%
2018/08/14	1	22.90	2	22.93	22.90	-1	1,722	-0.06%
2018/08/13	1	23.65	0	0.00	23.35	1	1,692	0.06%
2018/08/10	2	24.85	23	24.95	24.60	-21	1,641	-1.28%
2018/07/27	2	25.60	0	0.00	25.60	2	1,704	0.12%
2018/07/23	10	25.00	0	0.00	25.00	10	1,829	0.55%
2018/07/18	0	0.00	5	25.55	25.40	-5	1,915	-0.26%
2018/07/17	15	25.30	0	0.00	25.40	15	1,935	0.78%
2018/07/16	5	25.25	0	0.00	25.25	5	1,999	0.25%
2018/07/13	5	25.32	0	0.00	25.20	5	2,043	0.24%
2018/07/12	0	0.00	1	24.75	25.05	-1	2,129	-0.05%
2018/07/11	8	25.83	0	0.00	25.00	8	2,201	0.36%
2018/07/10	10	26.10	0	0.00	26.20	10	2,179	0.46%
2018/07/06	2	26.53	0	0.00	26.45	2	2,310	0.09%
2018/07/05	2	26.83	0	0.00	26.70	2	2,375	0.08%
2018/07/03	25	27.89	20	27.40	27.35	5	2,807	0.18%
2018/07/02	5	27.15	0	0.00	27.15	5	2,785	0.18%
2018/06/29	0	0.00	2	26.45	26.60	-2	2,918	-0.07%
2018/06/28	0	0.00	4	26.15	26.15	-4	3,001	-0.13%
2018/06/26	2	26.10	0	0.00	26.05	2	3,214	0.06%
2018/06/22	3	27.53	0	0.00	27.55	3	3,239	0.09%
2018/06/21	0	0.00	3	28.02	28.25	-3	3,241	-0.09%
2018/06/20	1	27.75	5	28.00	27.50	-4	3,260	-0.12%
2018/06/19	0	0.00	2	28.30	27.90	-2	3,372	-0.06%
2018/06/15	5	28.65	4	28.83	28.30	1	3,389	0.03%
2018/06/14	3	28.45	6	28.77	28.50	-3	3,359	-0.09%
2018/06/13	5	28.94	1	29.20	28.25	4	3,333	0.12%
2018/06/12	1	28.70	2	28.90	28.80	-1	3,308	-0.03%
2018/06/06	0	0.00	1	28.50	28.55	-1	3,365	-0.03%
2018/06/05	0	0.00	3	27.23	27.05	-3	3,392	-0.09%
2018/06/01	1	27.60	0	0.00	27.50	1	3,592	0.03%
2018/05/25	0	0.00	1	27.20	26.95	-1	3,552	-0.03%
2018/05/23	1	27.05	0	0.00	26.70	1	3,569	0.03%
2018/05/21	5	26.65	0	0.00	26.70	5	3,584	0.14%
2018/05/16	2	26.30	0	0.00	26.60	2	3,705	0.05%
2018/05/15	0	0.00	2	26.10	26.05	-2	3,716	-0.05%
2018/05/08	0	0.00	4	26.06	26.25	-4	3,827	-0.10%
2018/05/07	4	25.86	2	26.10	25.75	2	3,827	0.05%
2018/05/04	1	25.60	0	0.00	25.80	1	3,838	0.03%
2018/05/03	1	25.85	0	0.00	25.80	1	3,831	0.03%
2018/05/02	0	0.00	7	26.20	26.10	-7	3,825	-0.18%
2018/04/27	3	27.18	1	27.90	27.00	2	3,783	0.05%
2018/04/26	4	27.98	1	28.40	27.40	3	3,796	0.08%
2018/04/25	7	27.65	5	27.81	28.05	2	3,770	0.05%
2018/04/24	3	27.77	0	0.00	27.55	3	3,774	0.08%
2018/04/23	3	28.48	3	29.03	28.65	0	3,766	0.00%
2018/04/20	6	28.56	1	29.10	28.55	5	3,777	0.13%
2018/04/19	2	28.10	0	0.00	28.05	2	3,734	0.05%
2018/04/18	3	27.97	2	27.58	27.75	1	3,706	0.03%
2018/04/17	1	28.80	9	28.63	28.15	-8	3,643	-0.22%
2018/04/16	16	31.02	6	30.76	30.35	10	3,572	0.28%
2018/04/13	5	30.55	1	31.20	30.80	4	3,613	0.11%
2018/04/12	2	30.75	3	31.03	30.90	-1	3,645	-0.03%
2018/04/11	1	30.50	0	0.00	30.40	1	3,870	0.03%
2018/04/10	28	33.19	32	31.98	30.90	-4	3,913	-0.10%
2018/04/09	40	33.14	40	32.85	32.80	0	3,788	0.00%
2018/04/02	0	0.00	5	32.24	32.15	-5	3,569	-0.14%
2018/03/31	1	31.90	1	31.85	31.95	0	3,438	0.00%
2018/03/30	3	32.08	15	31.95	31.85	-12	3,369	-0.36%
2018/03/29	5	30.90	0	0.00	30.55	5	3,230	0.15%
2018/03/28	0	0.00	10	31.10	31.15	-10	3,283	-0.30%
2018/03/27	5	31.73	0	0.00	31.55	5	3,359	0.15%
2018/03/26	1	31.10	111	30.90	31.60	-110	3,407	-3.23%	大賣/鉅額交易
2018/03/22	35	31.86	0	0.00	31.60	35	3,690	0.95%
2018/03/20	0	0.00	4	30.50	30.40	-4	3,625	-0.11%
2018/03/15	1	31.20	0	0.00	31.00	1	3,752	0.03%
2018/03/13	0	0.00	1	31.10	31.30	-1	3,722	-0.03%
2018/03/12	0	0.00	2	30.78	30.65	-2	3,695	-0.05%
2018/03/09	5	31.00	10	30.91	31.00	-5	3,693	-0.14%
2018/03/08	2	30.35	2	30.50	30.35	0	3,609	0.00%
2018/03/06	1	27.55	0	0.00	27.55	1	3,476	0.03%
2018/02/27	5	28.00	20	28.25	28.20	-15	3,700	-0.41%
2018/02/21	0	0.00	3	26.10	26.90	-3	3,983	-0.08%
2018/02/12	52.2	25.63	0	0.00	25.50	52.2	3,980	1.31%
2018/02/09	0.1	27.20	0	0.00	27.00	0.1	3,929	0.00%
2018/02/08	0	0.00	6	28.00	27.85	-6	3,953	-0.15%
2018/02/07	0.3	28.40	0	0.00	28.20	0.3	4,026	0.01%
2018/02/06	29	28.59	0	0.00	27.40	29	4,080	0.71%
2018/02/05	1	30.35	78	29.79	30.30	-77	4,101	-1.88%
2018/01/31	0	0.00	11	30.25	30.15	-11	4,403	-0.25%
2018/01/30	5	30.95	1	31.10	30.70	4	4,441	0.09%
2018/01/26	10	31.20	0	0.00	31.00	10	4,473	0.22%
2018/01/25	1	31.35	0	0.00	30.75	1	4,571	0.02%
2018/01/24	0	0.00	5	30.85	30.95	-5	4,694	-0.11%
2018/01/22	5	31.55	4	31.20	31.20	1	4,778	0.02%
2018/01/19	5	31.10	0	0.00	31.20	5	4,811	0.10%
2018/01/18	0	0.00	1	31.00	31.00	-1	4,819	-0.02%
2018/01/15	0	0.00	1	31.25	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	0.5	30.35	30.35	-0.5	4,873	-0.01%
2018/01/09	0	0.00	2	31.10	30.90	-2	4,960	-0.04%
2018/01/08	0	0.00	3	32.50	31.60	-3	4,948	-0.06%
2018/01/05	9	33.72	9	33.71	33.20	0	4,898	0.00%
2018/01/03	1	32.00	15	31.74	31.70	-14	4,688	-0.30%
2018/01/02	3	31.30	0	0.00	31.25	3	4,624	0.06%