美時 (1795)-元富-敦南券商分點個股進出

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

美時

(1795)

可現股當沖

股價
301.0
漲跌
▲14.0
漲幅
+4.88%
成交量
12,129張
產業
上市生技醫療類股
608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

美時 (1795)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/05/17	19.1	294.36	22	299.52	301.00	-2.9	6,923	-0.04%
2024/05/16	6	285.17	5	286.70	287.00	1	6,817	0.01%
2024/05/15	2	284.00	2	281.00	281.00	0	6,785	0.00%
2024/05/14	13	279.81	3	281.00	283.00	10	6,793	0.15%
2024/05/13	3.1	276.91	0	278.00	279.00	3.1	6,755	0.05%
2024/05/10	6.2	284.66	1	284.00	287.50	5.2	6,691	0.08%
2024/05/09	5	290.99	6	281.67	282.00	-1	6,727	-0.01%
2024/05/08	0	0.00	5	288.40	290.00	-5	6,751	-0.07%
2024/05/07	5.1	289.18	4	286.38	285.50	1.1	6,791	0.02%
2024/05/06	4.1	306.24	1	301.00	300.00	3.1	6,653	0.05%
2024/05/03	12	313.25	5	307.70	307.50	7	6,634	0.11%
2024/05/02	17	318.94	7	318.64	317.00	10	6,602	0.15%
2024/04/30	17	324.50	3	327.33	323.00	14	6,606	0.21%
2024/04/29	0	0.00	15	324.97	329.00	-15	6,734	-0.22%
2024/04/26	32	314.23	28	314.04	314.50	4	6,767	0.06%
2024/04/25	30	316.33	5	318.60	312.00	25	6,784	0.37%
2024/04/24	17	317.24	14	319.89	320.50	3	6,811	0.04%
2024/04/23	3	322.50	14	319.11	320.50	-11	6,878	-0.16%
2024/04/22	14	313.18	11	317.36	313.00	3	7,002	0.04%
2024/04/19	10	314.20	12	315.29	311.50	-2	7,220	-0.03%
2024/04/18	9	328.22	12	321.33	321.00	-3	7,168	-0.04%
2024/04/17	6	335.67	8	336.56	333.50	-2	7,175	-0.03%
2024/04/16	3	334.67	9	335.39	334.00	-6	7,140	-0.08%
2024/04/15	19	338.87	16	335.38	332.50	3	7,006	0.04%
2024/04/12	5	331.80	19.5	342.52	342.00	-14.5	7,026	-0.21%
2024/04/11	11	330.27	9	327.22	325.00	2	6,982	0.03%
2024/04/10	13	326.58	46	329.75	326.50	-33	6,910	-0.48%
2024/04/09	15	326.47	7	323.72	323.00	8	6,861	0.12%
2024/04/08	8	327.75	9.5	330.12	325.00	-1.5	6,869	-0.02%
2024/04/03	18	313.08	10	318.60	317.50	8	6,735	0.12%
2024/04/02	4	307.50	4	310.49	310.50	0	6,597	0.00%
2024/04/01	7	311.29	16.1	308.58	308.00	-9.1	6,573	-0.14%
2024/03/29	21.4	306.69	10	304.00	304.00	11.4	6,465	0.18%
2024/03/28	9	310.50	10.2	306.87	306.00	-1.1	6,436	-0.02%
2024/03/27	8	306.81	19.1	301.14	310.00	-11.1	6,315	-0.18%
2024/03/26	31	295.40	11	293.55	293.00	20	5,985	0.33%
2024/03/25	14	296.93	10.1	296.27	294.50	3.9	5,987	0.07%
2024/03/22	7	280.14	11.1	285.70	288.50	-4.1	5,788	-0.07%
2024/03/21	19	276.26	2	275.50	274.50	17	5,766	0.29%
2024/03/20	7	275.71	7	276.43	276.50	0	5,825	0.00%
2024/03/18	0.1	270.36	1	273.00	271.00	-0.9	5,894	-0.02%
2024/03/15	2	264.00	2	271.50	271.50	0	5,928	0.00%
2024/03/14	3	272.00	4	269.00	270.00	-1	5,896	-0.02%
2024/03/13	3.1	268.75	1	267.00	266.50	2.1	5,939	0.04%
2024/03/12	1	275.00	3	274.01	274.00	-2	6,023	-0.03%
2024/03/11	1.1	274.81	0	0.00	273.50	1.1	6,070	0.02%
2024/03/08	3	286.80	4	275.00	275.00	-1	6,246	-0.02%
2024/03/07	2.1	284.91	2	284.00	284.00	0.1	6,386	0.00%
2024/03/06	4	295.74	5	289.20	289.00	-1	6,581	-0.02%
2024/03/05	6	296.08	7	296.29	294.50	-1	6,582	-0.02%
2024/03/04	5	290.50	5	291.30	291.50	0	6,550	0.00%
2024/03/01	3	290.00	2	289.50	289.50	1	6,606	0.02%
2024/02/29	35	295.11	31.1	290.38	289.50	4	6,850	0.06%
2024/02/27	7.1	297.22	8.1	296.77	296.00	-1.1	6,802	-0.02%
2024/02/26	9	284.28	6.1	292.35	293.50	3	6,616	0.04%
2024/02/23	2	274.00	3.1	272.03	272.00	-1.1	6,475	-0.02%
2024/02/22	1	276.50	1	273.00	273.00	0	6,523	0.00%
2024/02/21	11	278.82	4	276.50	276.50	7	6,639	0.11%
2024/02/20	6	276.67	13	275.62	275.50	-7	6,686	-0.10%
2024/02/19	5	282.50	6	275.00	275.00	-1	6,836	-0.01%
2024/02/16	3	275.00	5	277.00	277.00	-2	6,991	-0.03%
2024/02/15	28	274.57	73	271.77	273.00	-45	7,030	-0.64%
2024/02/05	16	275.34	2	275.50	275.50	14	7,047	0.20%
2024/02/02	5	274.30	23	281.02	274.50	-18	7,221	-0.25%
2024/02/01	31	282.61	9	283.17	282.00	22	7,231	0.30%
2024/01/31	44.1	278.59	21	275.93	279.50	23.1	7,211	0.32%
2024/01/30	19.1	274.97	90	275.69	271.00	-70.9	7,270	-0.98%
2024/01/29	0	0.00	13	275.85	277.00	-13	7,243	-0.18%
2024/01/26	12	275.67	3	273.50	273.50	9	7,327	0.12%
2024/01/25	2	277.25	11.1	274.08	274.50	-9.1	7,375	-0.12%
2024/01/24	4	277.75	5	278.00	278.00	-1	7,471	-0.01%
2024/01/23	15.1	274.17	10	275.20	276.50	5.1	7,556	0.07%
2024/01/22	14	286.25	0	0.00	282.50	14	7,586	0.18%
2024/01/19	2	289.50	0	0.00	288.50	2	7,813	0.03%
2024/01/18	27	288.54	7	288.57	288.50	20	7,923	0.25%
2024/01/17	7	296.43	8	290.75	288.50	-1	8,052	-0.01%
2024/01/16	60	299.44	9	300.83	303.00	51	8,078	0.63%
2024/01/15	12	290.92	8	294.50	296.50	4	7,934	0.05%
2024/01/12	4	283.00	6	285.42	282.50	-2	7,715	-0.03%
2024/01/11	9	283.94	80	282.06	281.50	-71	7,746	-0.92%
2024/01/10	13	288.27	2	289.99	290.00	11	7,653	0.14%
2024/01/09	68	286.23	60	286.10	288.00	8	7,613	0.11%
2024/01/08	6	283.75	5	285.30	284.50	1	7,572	0.01%
2024/01/05	64	281.07	19.3	278.93	285.00	44.7	7,456	0.60%
2024/01/04	2	272.50	5	274.50	272.00	-3	7,277	-0.04%
2024/01/03	2.2	274.66	12	275.92	270.50	-9.8	7,252	-0.13%
2024/01/02	18	275.14	16	277.06	275.50	2	7,146	0.03%
2023/12/29	3	269.00	10	270.65	272.00	-7	7,086	-0.10%
2023/12/28	8	266.44	1	264.00	264.00	7	7,011	0.10%
2023/12/27	1	264.00	7	268.57	269.50	-6	6,981	-0.09%
2023/12/26	2	261.50	3	263.00	264.00	-1	6,955	-0.01%
2023/12/25	1	260.50	0	0.00	260.00	1	6,955	0.01%
2023/12/22	2	267.98	5.1	267.83	267.00	-3.1	6,893	-0.04%
2023/12/21	23.2	270.22	25.2	268.56	268.50	-2	6,890	-0.03%
2023/12/20	2	278.50	6.4	275.88	273.50	-4.4	6,861	-0.06%
2023/12/19	34	270.10	57.1	274.09	273.50	-23.1	6,779	-0.34%
2023/12/18	82	278.65	93	273.38	272.50	-11	6,815	-0.16%
2023/12/15	35	272.27	4	274.63	274.00	31	6,831	0.45%
2023/12/14	8	269.25	9	268.94	268.50	-1	6,792	-0.01%
2023/12/13	11	270.50	116	267.48	264.50	-105	6,764	-1.55%	大賣/鉅額交易
2023/12/12	1	274.00	1	275.50	274.00	0	6,707	0.00%
2023/12/11	74	276.82	4	275.62	274.50	70	6,653	1.05%
2023/12/08	11	275.32	97	271.28	272.00	-86	6,615	-1.30%
2023/12/07	167	277.05	38.4	276.01	274.00	128.6	6,627	1.94%	大買/鉅額交易
2023/12/06	61	272.60	50.1	270.70	270.00	10.9	6,521	0.17%
2023/12/05	66	277.22	111	273.53	272.00	-45	6,487	-0.69%	大賣/
2023/12/04	72.6	273.95	68.2	276.99	277.00	4.4	6,286	0.07%
2023/12/01	252	267.49	252	269.85	267.50	0	6,085	0.00%	大買/大賣/
2023/11/30	10	258.90	103	258.99	258.50	-93	5,839	-1.59%	大賣/
2023/11/29	7	258.50	6	261.17	261.00	1	5,805	0.02%
2023/11/28	29	257.00	24.1	257.12	258.00	4.9	5,753	0.09%
2023/11/27	124.1	257.62	8	258.81	257.00	116.1	5,706	2.03%	大買/鉅額交易
2023/11/24	4.1	247.39	4	249.75	250.00	0.1	5,466	0.00%
2023/11/22	33	251.98	30	250.50	245.50	3	5,363	0.06%
2023/11/21	3	249.67	0	0.00	248.00	3	5,328	0.06%
2023/11/20	32	258.45	92	255.43	251.50	-60	5,321	-1.13%
2023/11/17	76	253.43	70	250.73	254.00	6	5,218	0.11%
2023/11/16	57	254.57	74	255.23	253.00	-17	5,168	-0.33%
2023/11/15	142	249.51	104	245.73	252.00	38	5,061	0.75%	大買/大賣/
2023/11/14	45	238.18	5	238.50	238.50	40	4,929	0.81%
2023/11/13	11.1	236.08	0	0.00	233.00	11.1	4,992	0.22%
2023/11/10	13	242.92	20	241.15	240.50	-7	5,229	-0.13%
2023/11/09	9.1	243.54	12	242.71	236.00	-2.9	5,220	-0.06%
2023/11/08	21	243.45	12	242.83	242.00	9	5,433	0.17%
2023/11/07	19	247.92	23	249.46	243.50	-4	5,584	-0.07%
2023/11/06	4	244.50	5	246.40	247.00	-1	5,726	-0.02%
2023/11/03	22	247.00	17	249.00	244.50	5	5,828	0.09%
2023/11/02	11	247.05	2	247.28	248.50	9	5,801	0.15%
2023/11/01	10	252.50	10	255.15	251.00	0	5,757	0.00%
2023/10/31	20	252.58	16	254.78	252.00	4	5,689	0.07%
2023/10/30	18	253.89	15.1	254.80	252.00	2.9	5,730	0.05%
2023/10/27	13.2	247.39	28	250.00	254.00	-14.8	5,619	-0.26%
2023/10/26	10	241.10	2	237.51	236.00	8	5,359	0.15%
2023/10/25	15	237.47	12	238.00	240.00	3	5,272	0.06%
2023/10/24	15	228.00	21	227.21	230.00	-6	5,133	-0.12%
2023/10/23	0	0.00	0	217.50	215.00	0	5,129	0.00%
2023/10/20	1.1	208.60	11	208.55	208.50	-10	5,254	-0.19%
2023/10/19	7	218.00	0	0.00	218.00	7	5,417	0.13%
2023/10/18	4	212.51	0	0.00	210.50	4	5,566	0.07%
2023/10/17	1	217.00	0	0.00	217.00	1	5,735	0.02%
2023/10/16	0	222.00	0	0.00	220.50	0	5,918	0.00%
2023/10/13	1	227.00	2	227.50	227.50	-1	5,982	-0.02%
2023/10/12	2	230.25	3	230.33	232.50	-1	6,058	-0.02%
2023/10/11	2	237.75	1	232.00	232.00	1	6,183	0.02%
2023/10/06	2	240.00	1	238.00	238.00	1	6,303	0.02%
2023/10/05	9	235.39	9	235.78	235.00	0	6,449	0.00%
2023/10/04	3	234.33	3	232.50	232.50	0	6,534	0.00%
2023/10/03	1	234.56	1	236.50	234.00	0	6,640	0.00%
2023/10/02	3	239.50	4	238.50	238.00	-1	6,719	-0.01%
2023/09/28	3	238.50	3	238.50	238.50	0	6,825	0.00%
2023/09/27	2	235.50	3	237.00	237.00	-1	6,999	-0.01%
2023/09/25	14	236.21	7	239.36	239.50	7	7,529	0.09%
2023/09/22	2	232.50	2	234.00	234.00	0	7,696	0.00%
2023/09/21	0.1	231.80	1	229.00	233.50	-0.9	7,937	-0.01%
2023/09/20	2.1	238.58	0	0.00	237.50	2.1	8,128	0.03%
2023/09/19	2	250.25	0	0.00	249.50	2	8,256	0.02%
2023/09/18	4	246.88	7	247.07	246.50	-3	8,281	-0.04%
2023/09/15	1	246.50	0	0.00	246.50	1	8,385	0.01%
2023/09/14	0	0.00	1	246.50	246.50	-1	8,414	-0.01%
2023/09/12	2	238.50	0	0.00	240.00	2	8,595	0.02%
2023/09/08	0	245.00	1	244.00	246.00	-1	8,758	-0.01%
2023/09/07	2	249.00	2.5	247.80	247.50	-0.5	8,766	-0.01%
2023/09/06	2	250.76	3	250.17	250.00	-1	8,820	-0.01%
2023/09/05	4	256.50	23	252.17	250.00	-19	8,860	-0.21%
2023/09/04	1	257.00	0	0.00	256.00	1	8,916	0.01%
2023/09/01	24	258.04	5	258.50	258.50	19	8,964	0.21%
2023/08/31	4.2	258.25	2	253.50	253.50	2.2	9,023	0.02%
2023/08/30	0	0.00	2	257.25	257.00	-2	9,202	-0.02%
2023/08/29	0	0.00	1	249.50	252.00	-1	9,210	-0.01%
2023/08/25	0	0.00	2	250.25	248.00	-2	9,287	-0.02%
2023/08/24	0	251.00	0	0.00	249.50	0	9,305	0.00%
2023/08/23	3	249.34	2	251.00	249.50	1	9,304	0.01%
2023/08/22	1	260.00	1	255.01	255.00	0	9,425	0.00%
2023/08/21	0	260.00	1	257.01	260.00	-1	9,482	-0.01%
2023/08/18	6	260.57	5	257.80	254.00	1	9,590	0.01%
2023/08/17	8	262.74	7	259.71	259.50	1	9,709	0.01%
2023/08/16	8	274.00	12	270.42	268.00	-4	9,745	-0.04%
2023/08/15	5	262.80	8	266.31	263.50	-3	10,042	-0.03%
2023/08/14	4	253.87	20	247.75	250.00	-16	10,398	-0.15%
2023/08/11	17	280.59	5	272.60	269.00	12	10,493	0.11%
2023/08/10	14	289.95	2.5	293.40	286.00	11.5	10,356	0.11%
2023/08/09	8.1	288.04	22	291.70	292.00	-13.9	10,287	-0.13%
2023/08/08	7	281.64	1	280.50	280.50	6	10,417	0.06%
2023/08/07	6	288.41	4	286.75	285.50	2	10,717	0.02%
2023/08/04	15	284.30	19	286.79	289.50	-4	10,779	-0.04%
2023/08/02	12.1	287.55	2	295.50	285.50	10.1	10,840	0.09%
2023/08/01	2	289.25	16	292.09	293.00	-14	10,808	-0.13%
2023/07/31	14	285.29	10	288.90	286.50	4	10,838	0.04%
2023/07/28	1	286.01	0	0.00	286.00	1	11,103	0.01%
2023/07/27	2	294.00	11	292.41	291.50	-9	11,155	-0.08%
2023/07/26	5.2	295.22	9.2	296.39	291.00	-4	11,327	-0.04%
2023/07/25	10.4	299.71	15	300.20	301.00	-4.6	11,201	-0.04%
2023/07/24	27.2	300.52	19	301.53	302.00	8.2	11,079	0.07%
2023/07/21	10.1	297.70	22	293.57	291.00	-11.9	10,941	-0.11%
2023/07/20	18	289.97	9	289.67	287.00	9	10,868	0.08%
2023/07/19	25.1	294.68	20.1	292.54	292.00	5	10,780	0.05%
2023/07/18	2	286.00	5	288.20	283.00	-3	10,718	-0.03%
2023/07/17	4.1	283.66	7	287.64	288.50	-2.9	10,907	-0.03%
2023/07/14	10	277.30	4	277.38	277.50	6	10,937	0.05%
2023/07/13	12.1	285.98	9	283.44	280.00	3.1	10,846	0.03%
2023/07/12	8	291.75	14	290.25	290.00	-6	10,748	-0.06%
2023/07/11	10.6	286.70	6	283.00	283.00	4.6	10,628	0.04%
2023/07/10	7	284.57	1	282.50	285.00	6	10,638	0.06%
2023/07/07	2.2	290.55	4	288.25	284.50	-1.8	10,601	-0.02%
2023/07/06	6	297.08	17.3	292.81	290.00	-11.3	10,550	-0.11%
2023/07/05	20	300.08	11	298.41	294.50	9	10,508	0.09%
2023/07/04	9.2	303.53	8	298.25	297.00	1.2	10,684	0.01%
2023/07/03	19.1	303.12	13	300.81	299.00	6.1	10,815	0.06%
2023/06/30	18.1	331.56	7.1	339.85	325.50	11	10,553	0.10%
2023/06/29	13	341.19	24	339.92	338.50	-11	10,581	-0.10%
2023/06/28	26.1	333.48	19.2	333.20	333.50	6.9	10,466	0.07%
2023/06/27	35	325.21	49.2	322.27	329.00	-14.1	10,336	-0.14%
2023/06/26	3	308.17	4	310.00	311.50	-1	10,210	-0.01%
2023/06/21	8.2	314.60	3	316.67	308.00	5.2	10,262	0.05%
2023/06/20	6	321.00	6	325.58	320.00	0	10,186	0.00%
2023/06/19	9	323.00	6	323.67	324.00	3	10,176	0.03%
2023/06/16	7	326.36	8	324.44	323.00	-1	10,180	-0.01%
2023/06/15	7	328.93	13	322.73	330.00	-6	10,090	-0.06%
2023/06/14	14	315.61	21	318.71	314.00	-7	10,005	-0.07%
2023/06/13	8	314.56	0	0.00	311.50	8	10,016	0.08%
2023/06/12	9	318.00	3	314.00	314.00	6	10,106	0.06%
2023/06/09	8	316.44	26	317.88	319.00	-18	10,155	-0.18%
2023/06/08	9	317.22	7	311.64	311.00	2	10,193	0.02%
2023/06/07	13	317.62	13	320.12	322.00	0	10,291	0.00%
2023/06/06	13	317.69	24	315.48	315.50	-11	10,290	-0.11%
2023/06/05	43.2	334.44	33	320.32	315.50	10.2	10,443	0.10%
2023/06/02	23	320.52	27	319.93	320.50	-4	10,354	-0.04%
2023/06/01	11	325.86	9	330.17	320.00	2	10,395	0.02%
2023/05/31	15	327.60	1	333.00	327.00	14	10,410	0.13%
2023/05/30	6	331.50	13	331.65	328.50	-7	10,438	-0.07%
2023/05/29	16	329.19	19	330.63	330.50	-3	10,451	-0.03%
2023/05/26	22	334.36	25	330.76	327.00	-3	10,501	-0.03%
2023/05/25	14.1	332.61	14	334.82	331.00	0.1	10,435	0.00%
2023/05/24	24	332.90	17	332.47	334.50	7	10,597	0.07%
2023/05/23	33	334.09	50	337.78	342.00	-17	10,554	-0.16%
2023/05/22	34	334.66	19	335.11	332.00	15	10,623	0.14%
2023/05/19	50	336.47	59	338.62	343.50	-9	10,942	-0.08%
2023/05/18	32	327.50	52	330.58	339.00	-20	10,548	-0.19%
2023/05/17	10	290.25	33	305.27	308.50	-23	10,167	-0.23%
2023/05/16	0	281.00	1	279.50	280.50	-1	10,044	-0.01%
2023/05/15	25	284.36	15	279.34	275.50	10	10,505	0.10%
2023/05/12	21	292.88	61	290.01	289.00	-40	10,560	-0.38%
2023/05/11	21	292.88	61	290.01	283.50	-40	10,608	-0.38%
2023/05/10	45	282.56	14	281.96	285.00	31	10,557	0.29%
2023/05/09	6	283.50	55	282.41	279.00	-49	11,202	-0.44%
2023/05/08	56	284.74	36	280.86	287.00	20	11,495	0.17%
2023/05/05	51	281.68	40	281.50	281.50	11	11,577	0.09%
2023/05/04	29	281.36	58.1	279.15	279.00	-29.1	11,585	-0.25%
2023/05/03	3	277.49	2	272.00	272.50	1	11,322	0.01%
2023/05/02	49.1	275.64	6	270.58	278.00	43.1	11,293	0.38%
2023/04/28	0	0.00	0	261.00	259.50	0	11,163	0.00%
2023/04/27	4	250.76	5	256.20	257.00	-1	11,317	-0.01%
2023/04/26	6	254.50	6	253.67	254.00	0	11,495	0.00%
2023/04/25	14	260.36	7	254.36	254.50	7	11,533	0.06%
2023/04/24	3	256.51	1	260.50	260.50	2	11,571	0.02%
2023/04/21	2	255.00	6	257.75	250.00	-4	11,703	-0.03%
2023/04/20	26	273.29	30	270.45	265.00	-4	11,657	-0.03%
2023/04/19	11	265.96	7	269.79	269.00	4	11,532	0.03%
2023/04/18	10	265.20	20	263.58	265.50	-10	11,483	-0.09%
2023/04/17	17	263.71	6	261.92	262.00	11	11,531	0.10%
2023/04/14	5	268.30	5	265.00	265.00	0	11,654	0.00%
2023/04/13	18	273.36	26	271.88	267.00	-8	11,820	-0.07%
2023/04/12	25	268.74	32	268.69	267.50	-7	12,000	-0.06%
2023/04/11	12	266.25	11	268.68	265.50	1	12,263	0.01%
2023/04/10	13	271.00	14	272.46	265.50	-1	12,365	-0.01%
2023/04/07	49	276.01	40	273.94	273.00	9	12,493	0.07%
2023/04/06	57	259.68	56	267.41	269.50	1	12,364	0.01%
2023/03/31	0	0.00	3	251.00	251.00	-3	12,223	-0.02%
2023/03/30	16	259.84	12	259.08	257.50	4	12,342	0.03%
2023/03/29	3	249.51	8	257.06	258.00	-5	12,279	-0.04%
2023/03/28	28	254.36	25	248.66	246.00	3	12,297	0.02%
2023/03/27	26	254.37	19	252.71	252.00	7	12,263	0.06%
2023/03/24	32	250.44	36	252.44	252.50	-4	12,406	-0.03%
2023/03/23	11	244.18	8	244.50	244.00	3	12,539	0.02%
2023/03/22	21	244.02	8	243.50	243.50	13	12,526	0.10%
2023/03/21	5	249.80	8	245.13	243.50	-3	12,477	-0.02%
2023/03/20	6	249.92	0	249.50	248.50	6	12,412	0.05%
2023/03/17	0	0.00	1	250.49	247.50	-1	12,389	-0.01%
2023/03/16	13	245.62	24	247.60	245.50	-11	12,333	-0.09%
2023/03/15	19	255.03	10	255.70	254.50	9	12,230	0.07%
2023/03/14	7	255.29	2	251.26	248.00	5	12,164	0.04%
2023/03/13	0	0.00	1	253.50	250.00	-1	12,117	-0.01%
2023/03/10	17	255.82	10	256.00	255.00	7	12,041	0.06%
2023/03/09	0	0.00	1	274.00	270.00	-1	11,896	-0.01%
2023/03/08	14	271.89	17	278.24	271.50	-3	11,878	-0.03%
2023/03/07	13	279.66	0	286.50	277.50	13	11,702	0.11%
2023/03/06	0	0.00	11	283.55	285.00	-11	12,145	-0.09%
2023/03/03	2	279.52	2.3	286.58	278.50	-0.3	13,111	0.00%
2023/03/02	2	284.00	2	284.99	283.50	0	13,927	0.00%
2023/02/24	1.1	282.82	3	285.33	281.00	-1.9	15,311	-0.01%
2023/02/23	5	283.00	5.2	283.56	285.00	-0.2	15,679	0.00%
2023/02/22	29	285.50	22	288.05	276.50	7	16,351	0.04%
2023/02/21	10	285.30	5	286.60	287.00	5	16,517	0.03%
2023/02/20	19.3	292.67	4	292.38	284.50	15.3	16,869	0.09%
2023/02/17	17	294.38	14.5	294.19	294.50	2.5	16,801	0.01%
2023/02/16	9	276.45	9	280.39	284.00	0	16,713	0.00%
2023/02/15	4.1	272.27	17	271.94	272.50	-12.9	17,036	-0.08%
2023/02/14	25.5	271.45	17.7	272.99	267.50	7.9	17,159	0.05%
2023/02/13	74.3	282.58	83.1	284.75	277.50	-8.8	16,933	-0.05%
2023/02/10	17	279.32	12	278.25	277.50	5	16,509	0.03%
2023/02/09	25	282.80	10.3	278.36	276.00	14.7	16,298	0.09%
2023/02/08	8.5	280.16	8	282.50	284.00	0.5	16,106	0.00%
2023/02/07	41.2	280.21	19	280.87	281.00	22.2	15,899	0.14%
2023/02/06	35	261.17	53	265.91	273.50	-18	15,267	-0.12%
2023/02/03	20.1	249.93	20	250.13	249.00	0.1	14,987	0.00%
2023/02/02	2.1	239.38	4	246.38	247.00	-1.9	14,905	-0.01%
2023/02/01	2	239.50	2	237.51	237.50	0	14,915	0.00%
2023/01/31	1	236.00	1	238.00	238.00	0	15,027	0.00%
2023/01/30	9	243.17	6	239.58	237.50	3	15,090	0.02%
2023/01/17	2	245.75	3	244.50	243.50	-1	15,139	-0.01%
2023/01/16	1	241.99	4	243.23	244.00	-3	15,033	-0.02%
2023/01/13	2	230.75	2	230.00	230.00	0	14,972	0.00%
2023/01/12	11	238.18	7	235.29	230.50	4	15,079	0.03%
2023/01/11	23	249.06	24	252.21	240.50	-1	15,022	-0.01%
2023/01/10	7	247.43	5	244.00	244.00	2	15,027	0.01%
2023/01/09	2	247.49	5	247.20	249.00	-3	15,190	-0.02%
2023/01/06	0	0.00	1	244.99	240.50	-1	15,412	-0.01%
2023/01/05	4	244.37	3	242.01	239.50	1	15,764	0.01%
2023/01/04	11	251.50	11	245.18	243.50	0	16,017	0.00%
2023/01/03	4	249.25	7	250.57	250.50	-3	16,305	-0.02%
2022/12/30	3	248.83	1	247.03	246.00	2	16,433	0.01%
2022/12/29	2	247.50	7	247.49	250.00	-5	16,415	-0.03%
2022/12/28	4	238.38	6	238.75	238.50	-2	16,430	-0.01%
2022/12/27	11	234.41	9	233.11	237.50	2	16,705	0.01%
2022/12/26	33	237.39	28	236.86	240.50	5	16,719	0.03%
2022/12/23	13	228.93	7	229.72	232.00	6	16,719	0.04%
2022/12/22	19	225.63	19	227.58	231.50	0	16,890	0.00%
2022/12/21	22	234.38	3	233.66	228.50	19	16,922	0.11%
2022/12/20	6	233.75	5	228.70	225.50	1	17,186	0.01%
2022/12/19	3	237.34	8	236.63	237.00	-5	17,308	-0.03%
2022/12/16	14	238.39	7	237.00	234.50	7	17,539	0.04%
2022/12/15	4	245.26	7	244.00	241.00	-3	17,789	-0.02%
2022/12/14	5	245.10	4	240.02	255.00	1	17,895	0.01%
2022/12/13	3	256.17	3	251.52	251.50	0	18,254	0.00%
2022/12/12	5	253.00	10	252.80	252.00	-5	18,508	-0.03%
2022/12/09	6	245.08	7	251.21	254.00	-1	18,682	-0.01%
2022/12/08	5	243.60	5	240.51	240.50	0	19,002	0.00%
2022/12/07	2	253.44	7	244.00	244.00	-5	19,374	-0.03%
2022/12/06	2	268.96	2	256.57	249.50	0	19,596	0.00%
2022/12/05	5	250.01	6	256.82	269.50	-1	19,919	-0.01%
2022/12/02	3	247.83	4	246.13	245.50	-1	20,045	0.00%
2022/12/01	2	244.00	6	245.92	246.50	-4	20,315	-0.02%
2022/11/30	4	236.25	1	237.00	244.00	3	20,795	0.01%
2022/11/29	4	237.12	2	233.52	233.50	2	21,046	0.01%
2022/11/28	28	238.77	30	244.67	246.50	-2	21,276	-0.01%
2022/11/25	278	247.95	273	246.52	245.50	5	20,880	0.02%	大買/大賣/
2022/11/24	54	225.45	52	226.08	239.00	2	20,189	0.01%
2022/11/23	36	208.11	65	211.85	217.50	-29	19,465	-0.15%
2022/11/22	50	192.98	34	192.74	198.00	16	18,795	0.09%
2022/11/21	21	190.43	25	190.74	192.00	-4	18,766	-0.02%
2022/11/18	33	180.74	41	183.46	187.00	-8	18,572	-0.04%
2022/11/17	63	173.64	72.1	176.39	174.00	-9.1	18,131	-0.05%
2022/11/16	37	173.77	29	173.62	170.00	8	18,063	0.04%
2022/11/15	6	170.08	3	170.67	169.00	3	18,102	0.02%
2022/11/14	50.1	170.25	32	168.56	171.00	18.1	18,652	0.10%
2022/11/11	5	165.00	45	165.80	171.50	-40	18,760	-0.21%
2022/11/10	27	157.11	5	158.00	156.00	22	19,133	0.11%
2022/11/09	0	0.00	10	162.40	162.50	-10	19,230	-0.05%
2022/11/08	12	160.96	9	163.83	159.50	3	19,261	0.02%
2022/11/07	0	0.00	2	159.50	159.50	-2	19,203	-0.01%
2022/11/04	20	162.05	1	160.00	159.00	19	19,278	0.10%
2022/11/03	5	160.20	9	162.11	163.00	-4	19,264	-0.02%
2022/11/02	7	160.00	4	159.63	160.00	3	19,215	0.02%
2022/11/01	1	157.00	5	158.00	158.50	-4	19,181	-0.02%
2022/10/31	0	0.00	8	155.75	154.50	-8	19,107	-0.04%
2022/10/28	1	149.00	2	151.50	151.00	-1	19,040	-0.01%
2022/10/26	12	143.88	14	143.46	143.00	-2	18,882	-0.01%
2022/10/25	1	144.00	1	143.00	143.00	0	18,760	0.00%
2022/10/24	18	150.69	11	150.86	147.50	7	18,673	0.04%
2022/10/21	6	149.92	0	0.00	146.50	6	18,672	0.03%
2022/10/20	2	150.50	24	149.42	155.00	-22	18,703	-0.12%
2022/10/19	21	153.24	1	153.00	153.00	20	18,786	0.11%
2022/10/18	5	151.60	6	152.83	153.00	-1	19,182	-0.01%
2022/10/17	10	146.15	13	144.08	148.50	-3	19,289	-0.02%
2022/10/14	25	156.50	27	156.43	153.00	-2	19,110	-0.01%
2022/10/13	16	151.91	13	150.46	148.50	3	18,790	0.02%
2022/10/12	7	163.29	6	162.75	161.50	1	18,489	0.01%
2022/10/11	41	164.28	31	167.13	159.50	10	18,286	0.05%
2022/10/07	16	170.66	7	168.50	168.00	9	18,030	0.05%
2022/10/06	11	170.05	10	170.55	172.00	1	17,876	0.01%
2022/10/05	13	168.27	16	170.19	170.50	-3	17,793	-0.02%
2022/10/04	28	167.43	40	168.04	167.00	-12	17,617	-0.07%
2022/10/03	10	160.35	3	161.67	157.50	7	17,590	0.04%
2022/09/30	2	152.50	27	159.65	162.50	-25	17,688	-0.14%
2022/09/29	49	160.95	47	157.89	158.00	2	17,667	0.01%
2022/09/28	11	159.09	9	159.06	154.00	2	17,494	0.01%
2022/09/27	7	161.79	11	163.32	166.00	-4	17,482	-0.02%
2022/09/26	9	164.06	8	165.25	162.00	1	17,307	0.01%
2022/09/23	18	169.81	10	168.40	166.00	8	17,314	0.05%
2022/09/22	15	171.97	19	173.11	174.00	-4	17,473	-0.02%
2022/09/21	9	171.00	7	169.79	169.00	2	17,566	0.01%
2022/09/20	1	173.00	7	168.43	173.50	-6	17,686	-0.03%
2022/09/19	4.1	164.48	8	164.00	163.00	-3.9	17,583	-0.02%
2022/09/16	9	168.83	10	171.00	171.00	-1	17,573	-0.01%
2022/09/15	30	171.73	28	169.30	168.00	2	17,621	0.01%
2022/09/14	255	166.98	250	163.71	170.00	5	17,559	0.03%	大買/大賣/
2022/09/13	15	164.83	15	163.67	165.00	0	17,429	0.00%
2022/09/12	6	164.00	9	160.28	164.00	-3	17,644	-0.02%
2022/09/08	11	152.82	10	154.00	154.00	1	17,765	0.01%
2022/09/07	3	154.17	7	152.57	151.50	-4	17,825	-0.02%
2022/09/06	23	154.28	34	155.15	154.00	-11	17,954	-0.06%
2022/09/05	18	172.75	17	169.54	166.50	1	17,691	0.01%
2022/09/02	37	176.03	32	171.80	170.00	5	17,738	0.03%
2022/09/01	12	174.17	11	169.09	169.00	1	17,737	0.01%
2022/08/31	32	176.83	30	175.45	173.50	2	18,090	0.01%
2022/08/30	8	172.38	16	173.38	174.00	-8	18,361	-0.04%
2022/08/29	21	172.14	16	169.69	169.50	5	18,399	0.03%
2022/08/26	64	182.59	53	182.10	176.00	11	18,189	0.06%
2022/08/25	29	173.88	28	174.66	175.50	1	17,591	0.01%
2022/08/24	26	177.48	24	176.98	174.00	2	17,325	0.01%
2022/08/23	36	179.85	40	176.78	176.00	-4	16,999	-0.02%
2022/08/22	27	188.52	23	184.39	180.00	4	16,681	0.02%
2022/08/19	61	186.93	55	185.85	184.50	6	16,210	0.04%
2022/08/18	29	173.05	23	177.65	184.50	6	15,635	0.04%
2022/08/17	34	164.85	35	165.39	168.00	-1	15,227	-0.01%
2022/08/16	20	154.83	54	157.46	161.50	-34	14,415	-0.24%
2022/08/15	10	144.25	26	145.94	147.00	-16	14,136	-0.11%
2022/08/12	10	141.95	12	143.00	145.00	-2	14,246	-0.01%
2022/08/11	30	144.12	3	144.17	143.00	27	14,631	0.18%
2022/08/10	6	145.42	10	145.75	148.00	-4	14,709	-0.03%
2022/08/09	0	0.00	7	141.00	141.50	-7	14,685	-0.05%
2022/08/08	3	143.67	10	142.45	143.00	-7	14,700	-0.05%
2022/08/05	5	139.60	11	141.82	142.00	-6	14,683	-0.04%
2022/08/04	22	134.23	10	134.50	135.00	12	14,680	0.08%
2022/08/03	10	135.00	23	134.85	133.50	-13	14,638	-0.09%
2022/08/02	10	138.75	1	138.00	133.00	9	14,641	0.06%
2022/08/01	4	139.63	3	142.00	138.00	1	14,564	0.01%
2022/07/29	2	142.00	2	141.50	141.50	0	14,575	0.00%
2022/07/28	7	141.79	4	143.75	141.50	3	14,550	0.02%
2022/07/27	52	143.73	50	141.71	141.50	2	14,504	0.01%
2022/07/26	21	145.55	10	143.65	142.00	11	14,371	0.08%
2022/07/25	26	149.44	12	147.75	149.50	14	14,073	0.10%
2022/07/22	20	143.40	38.1	143.92	144.50	-18.1	13,539	-0.13%
2022/07/21	5	133.20	2	134.00	135.00	3	13,243	0.02%
2022/07/20	1	131.00	1	131.00	130.00	0	13,233	0.00%
2022/07/19	1	134.00	4	133.63	130.00	-3	13,290	-0.02%
2022/07/18	14	130.64	22	129.30	130.00	-8	13,242	-0.06%
2022/07/15	18.1	132.75	1	135.50	131.00	17.1	13,165	0.13%
2022/07/14	10	136.40	3	137.00	137.00	7	13,057	0.05%
2022/07/13	8	136.38	15	140.57	139.50	-7	13,098	-0.05%
2022/07/12	15	134.57	10	134.00	135.00	5	13,102	0.04%
2022/07/11	16	134.94	19	134.82	139.00	-3	13,132	-0.02%
2022/07/08	42	138.39	14	138.32	135.00	28	12,878	0.22%
2022/07/07	2	144.25	11	141.95	146.00	-9	12,717	-0.07%
2022/07/06	6	146.00	8	145.81	143.50	-2	12,598	-0.02%
2022/07/05	13	141.54	18	143.97	148.00	-5	12,548	-0.04%
2022/07/04	1	135.50	1	137.50	141.50	0	12,505	0.00%
2022/07/01	19	147.37	12	148.38	142.50	7	12,654	0.06%
2022/06/30	24	155.04	33	152.67	153.50	-9	12,449	-0.07%
2022/06/29	44	156.86	83	155.30	157.50	-39	12,114	-0.32%
2022/06/28	26	150.13	32	151.52	148.50	-6	11,846	-0.05%
2022/06/27	1	149.50	18	150.11	151.50	-17	11,681	-0.15%
2022/06/24	10	140.80	11	143.14	145.00	-1	12,069	-0.01%
2022/06/23	6	139.92	17	141.26	143.50	-11	12,214	-0.09%
2022/06/22	14	140.46	4	139.63	138.00	10	12,641	0.08%
2022/06/21	22	143.18	14	143.39	146.00	8	12,601	0.06%
2022/06/20	103	145.28	59	144.46	139.00	44	12,569	0.35%	大買/
2022/06/17	37	141.97	47	141.93	146.50	-10	12,181	-0.08%
2022/06/16	32	141.17	28	140.84	137.00	4	11,966	0.03%
2022/06/15	40	140.71	45	141.26	140.00	-5	12,054	-0.04%
2022/06/14	44	136.52	36.3	136.81	136.50	7.7	11,769	0.07%
2022/06/13	37	143.53	23	143.48	143.00	14	11,547	0.12%
2022/06/10	18	148.89	9	150.28	152.00	9	11,272	0.08%
2022/06/09	56	146.04	75	146.84	145.50	-19	11,067	-0.17%
2022/06/08	103	140.55	123	140.90	145.50	-20	10,603	-0.19%	大買/大賣/
2022/06/07	50	130.80	44	132.00	139.50	6	10,082	0.06%
2022/06/06	0	0.00	10	125.50	127.00	-10	9,962	-0.10%
2022/06/02	38	125.63	10	124.50	124.50	28	10,094	0.28%
2022/06/01	5	126.70	3	129.50	126.00	2	10,236	0.02%
2022/05/31	0	0.00	1	128.00	128.50	-1	10,383	-0.01%
2022/05/27	2	127.50	2	129.00	126.50	0	10,969	0.00%
2022/05/26	30	131.50	25	131.26	129.00	5	11,280	0.04%
2022/05/25	14	131.32	15	129.83	131.50	-1	11,444	-0.01%
2022/05/24	1	128.00	0	0.00	127.50	1	11,693	0.01%
2022/05/23	6	129.67	16	130.72	130.50	-10	11,677	-0.09%
2022/05/20	6	131.50	7	129.93	129.50	-1	11,628	-0.01%
2022/05/19	22	129.80	21	131.19	131.50	1	11,430	0.01%
2022/05/18	8	124.13	27	126.37	129.00	-19	10,988	-0.17%
2022/05/17	7	119.36	5	120.10	117.50	2	10,808	0.02%
2022/05/16	20	121.25	0	0.00	119.00	20	10,699	0.19%
2022/05/13	0	0.00	2	118.00	117.50	-2	10,620	-0.02%
2022/05/12	6	114.42	0	0.00	111.00	6	10,550	0.06%
2022/05/10	0	0.00	0.1	114.50	115.00	-0.1	10,465	0.00%
2022/05/09	0.1	119.00	0	0.00	117.00	0.1	10,415	0.00%
2022/05/06	1	115.00	1	115.50	118.00	0	10,399	0.00%
2022/05/05	0	0.00	0.1	119.00	119.00	-0.1	10,353	0.00%
2022/05/04	1	116.50	1	117.50	115.50	0	10,322	0.00%
2022/05/03	5.1	120.86	13	120.96	119.00	-7.9	10,284	-0.08%
2022/04/28	2	115.75	2	116.00	115.00	0	10,223	0.00%
2022/04/27	1	118.00	4	116.50	116.50	-3	10,192	-0.03%
2022/04/26	13	116.96	2	115.75	115.50	11	10,112	0.11%
2022/04/25	11	119.77	3.1	123.32	118.00	7.9	10,021	0.08%
2022/04/22	6	132.17	5	131.80	131.00	1	9,896	0.01%
2022/04/20	6.1	131.91	2	130.00	130.00	4.1	9,747	0.04%
2022/04/19	31	133.15	31	134.92	133.50	0	9,682	0.00%
2022/04/18	22	132.41	24	130.25	132.50	-2	9,489	-0.02%
2022/04/15	3	132.17	7	132.64	126.50	-4	9,301	-0.04%
2022/04/14	13	128.00	6	130.50	130.00	7	9,135	0.08%
2022/04/13	18	127.69	26	128.25	129.50	-8	9,004	-0.09%
2022/04/12	6	124.67	34	122.00	123.50	-28	8,848	-0.32%
2022/04/11	10	124.15	3	124.17	124.50	7	8,762	0.08%
2022/04/08	3	128.50	7	128.50	129.00	-4	8,652	-0.05%
2022/04/07	16	135.09	20	135.03	128.50	-4	8,453	-0.05%
2022/04/06	6	131.58	2	131.75	132.00	4	8,085	0.05%
2022/04/01	14	132.93	17	132.47	130.50	-3	7,998	-0.04%
2022/03/31	12	132.51	12	133.96	135.50	0	7,825	0.00%
2022/03/30	13	135.04	22	135.18	133.50	-9	7,527	-0.12%
2022/03/29	38	133.27	65	133.02	133.00	-27	7,236	-0.37%
2022/03/28	15	126.10	15.2	125.47	125.00	-0.2	6,597	0.00%
2022/03/25	18	125.42	13.5	126.19	124.50	4.5	6,204	0.07%
2022/03/24	6	116.67	9	116.00	121.00	-3	5,562	-0.05%
2022/03/23	8.7	112.32	53.2	113.18	112.00	-44.5	5,364	-0.83%
2022/03/22	73.1	115.73	24	115.69	117.50	49.1	5,208	0.94%
2022/03/21	23.1	116.11	32	116.83	117.00	-8.9	5,168	-0.17%
2022/03/18	12	112.79	43	112.66	114.00	-31	4,936	-0.63%
2022/03/17	4	107.75	1	104.50	108.50	3	4,691	0.06%
2022/03/15	0	0.00	10	102.00	99.70	-10	4,567	-0.22%
2022/03/14	29	99.63	22	100.30	101.50	7	4,544	0.15%
2022/03/11	32	102.77	40	102.75	102.50	-8	4,585	-0.17%
2022/03/10	47	106.82	64	106.94	107.00	-17	4,523	-0.38%
2022/03/09	65	104.67	41	104.66	103.00	24	4,414	0.54%
2022/03/08	80	105.47	40	103.88	101.50	40	4,505	0.89%
2022/03/07	29	108.40	23.1	110.00	106.00	6	4,375	0.14%
2022/03/04	6	115.25	24	114.94	112.50	-18	4,228	-0.43%
2022/03/03	4	116.88	21.1	116.93	115.50	-17.1	4,109	-0.41%
2022/03/02	74	118.96	50	114.64	118.00	24	3,932	0.61%
2022/03/01	33	114.05	15	111.83	114.00	18	3,615	0.50%
2022/02/25	23	107.89	42	109.73	111.50	-19	3,327	-0.57%
2022/02/24	38.1	103.51	22	104.14	103.00	16.1	3,034	0.53%
2022/02/23	10	97.70	17	100.38	102.50	-7	2,740	-0.26%
2022/02/09	1	89.40	1	90.20	90.20	0	2,987	0.00%
2022/02/08	1	88.40	0	0.00	89.60	1	2,971	0.03%
2022/01/14	1	89.30	0	0.00	87.10	1	3,022	0.03%
2022/01/13	0	0.00	1	90.00	89.60	-1	3,007	-0.03%
2022/01/12	2	88.60	2	88.50	89.40	0	3,017	0.00%
2022/01/11	1	91.90	0	0.00	89.50	1	3,007	0.03%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/05	0	0.00	6	96.80	96.10	-6	2,950	-0.20%
2022/01/03	1	96.10	0	0.00	96.50	1	2,981	0.03%
2021/12/29	7	97.94	0	0.00	98.00	7	3,020	0.23%
2021/12/24	6	97.30	0	0.00	96.20	6	3,148	0.19%
2021/12/22	0	0.00	18	98.47	97.80	-18	3,197	-0.56%
2021/12/20	1	95.90	0	0.00	95.50	1	3,288	0.03%
2021/12/17	0.1	96.10	0	0.00	95.30	0.1	3,275	0.00%
2021/12/16	17	97.10	0	0.00	97.20	17	3,236	0.53%
2021/12/15	1	99.80	0	0.00	98.20	1	3,192	0.03%
2021/12/14	5	99.90	9	100.83	101.50	-4	3,130	-0.13%
2021/12/13	17	101.27	10	101.00	100.50	7	3,079	0.23%
2021/12/10	1	97.30	1	97.10	97.60	0	2,984	0.00%
2021/12/09	0	0.00	2	97.30	97.20	-2	2,976	-0.07%
2021/12/08	2	96.30	47	96.79	96.00	-45	2,953	-1.52%
2021/12/07	41	97.75	25	96.64	96.30	16	2,905	0.55%
2021/12/06	3	100.00	1	100.50	100.50	2	2,763	0.07%
2021/12/03	0	0.00	1.1	103.91	103.00	-1.1	2,740	-0.04%
2021/12/02	12	109.33	0	0.00	102.00	12	2,729	0.44%
2021/11/25	5	114.60	4	113.50	112.50	1	2,472	0.04%
2021/11/24	2.1	112.60	3	114.83	114.50	-0.9	2,376	-0.04%
2021/11/23	7	112.93	1	113.50	108.00	6	2,315	0.26%
2021/11/22	10	110.00	6	110.58	111.50	4	2,259	0.18%
2021/11/19	10	116.20	2	116.00	114.50	8	2,241	0.36%
2021/11/18	15	115.00	18	113.56	117.00	-3	2,086	-0.14%
2021/11/17	2	103.00	5	100.70	106.50	-3	1,977	-0.15%
2021/11/15	3	96.70	0	0.00	96.30	3	2,070	0.14%
2021/11/05	0	0.00	0.1	93.80	93.70	-0.1	2,366	0.00%
2021/11/04	3	95.10	0	0.00	94.30	3	2,395	0.13%
2021/11/02	3	96.13	2	96.70	95.00	1	2,419	0.04%
2021/11/01	0.1	98.10	0	0.00	97.20	0.1	2,500	0.00%
2021/10/27	2	92.40	0	0.00	91.90	2	2,734	0.07%
2021/10/25	3	91.27	0	0.00	91.30	3	2,832	0.11%
2021/10/15	40	98.83	0	0.00	98.00	40	3,409	1.17%
2021/10/12	2	99.75	2	99.80	100.00	0	3,961	0.00%
2021/10/06	2	93.65	12	94.34	92.70	-10	4,310	-0.23%
2021/10/05	1	96.40	1	96.50	96.40	0	4,551	0.00%
2021/10/04	2	96.35	2	98.40	96.00	0	4,591	0.00%
2021/10/01	2	103.25	0	107.50	104.00	2	4,549	0.04%
2021/09/30	1	105.50	1	107.00	108.00	0	4,537	0.00%
2021/09/24	2	99.50	0	0.00	100.00	2	4,579	0.04%
2021/09/15	2	100.40	2	100.50	101.00	0	4,886	0.00%
2021/09/08	11.1	101.36	10	101.15	100.00	1.1	4,873	0.02%
2021/09/07	9	103.33	9	103.83	105.00	0	4,876	0.00%
2021/09/06	10	102.05	7	102.43	102.00	3	4,880	0.06%
2021/09/03	0.1	105.50	1	104.00	105.50	-0.9	4,963	-0.02%
2021/09/02	3	103.83	2	104.50	102.50	1	4,990	0.02%
2021/09/01	6	106.75	4	106.88	106.50	2	4,978	0.04%
2021/08/31	8	104.69	11	105.41	107.50	-3	4,979	-0.06%
2021/08/30	12	105.79	15	107.17	105.00	-3	5,009	-0.06%
2021/08/27	4	105.63	5	105.70	107.00	-1	4,989	-0.02%
2021/08/26	27	105.93	35	106.30	106.50	-8	5,010	-0.16%
2021/08/25	28	108.84	10	107.20	107.00	18	5,020	0.36%
2021/08/24	1	103.00	3.1	101.75	103.00	-2.1	5,011	-0.04%
2021/08/23	0.1	107.00	0	0.00	105.00	0.1	5,034	0.00%
2021/08/20	0	0.00	7	99.37	100.50	-7	5,061	-0.14%
2021/08/19	2	110.00	1	103.00	101.50	1	5,045	0.02%
2021/08/18	4	110.50	7	108.93	112.50	-3	5,022	-0.06%
2021/08/17	2	114.25	0	0.00	113.50	2	5,009	0.04%
2021/08/16	22	120.23	21	119.76	116.50	1	5,107	0.02%
2021/08/13	4	123.00	0	0.00	122.00	4	5,151	0.08%
2021/08/12	2	135.00	0	0.00	135.50	2	5,304	0.04%
2021/08/10	0	0.00	5	138.80	137.00	-5	5,518	-0.09%
2021/08/09	3	135.33	1	137.00	135.00	2	5,615	0.04%
2021/08/06	19	138.26	17	137.53	137.00	2	5,609	0.04%
2021/08/05	2	136.75	14	138.89	138.00	-12	5,609	-0.21%
2021/08/04	7	147.21	3	149.50	141.00	4	5,536	0.07%
2021/08/03	3	145.83	2	146.25	145.50	1	5,343	0.02%
2021/08/02	1	141.50	8	147.25	147.50	-7	5,320	-0.13%
2021/07/30	7	144.00	1	142.50	146.50	6	5,268	0.11%
2021/07/29	5	141.50	8	148.50	150.50	-3	5,211	-0.06%
2021/07/28	1	146.50	7	141.14	144.00	-6	5,142	-0.12%
2021/07/27	3	152.17	3	148.50	148.50	0	5,059	0.00%
2021/07/23	0	0.00	1	151.50	146.00	-1	4,936	-0.02%
2021/07/22	5	154.10	4	149.75	152.00	1	4,841	0.02%
2021/07/21	0	0.00	3	153.00	154.50	-3	4,671	-0.06%
2021/07/20	33	150.00	29	147.43	140.50	4	4,495	0.09%
2021/07/19	7	141.43	9	143.67	147.50	-2	4,184	-0.05%
2021/07/16	2	130.00	3	132.50	134.50	-1	4,024	-0.02%
2021/07/15	12	127.17	15	130.43	127.50	-3	3,925	-0.08%
2021/07/14	8	128.50	8.1	129.64	128.50	-0.1	3,801	0.00%
2021/07/13	5	124.80	6	126.25	127.00	-1	3,717	-0.03%
2021/07/12	3.1	120.55	11	122.41	122.00	-7.9	3,522	-0.22%
2021/07/09	0	0.00	11	113.09	114.00	-11	3,243	-0.34%
2021/07/08	10	104.35	4	106.75	104.00	6	3,183	0.19%
2021/07/07	0	0.00	6	104.83	107.50	-6	3,171	-0.19%
2021/07/06	0	0.00	7	107.71	107.00	-7	3,134	-0.22%
2021/07/05	2	104.50	7	104.14	105.00	-5	3,089	-0.16%
2021/07/02	7	103.29	9	102.55	102.50	-2	3,047	-0.07%
2021/07/01	2	104.50	3	104.50	105.00	-1	2,988	-0.03%
2021/06/30	7	99.82	5	100.00	101.50	2	2,878	0.07%
2021/06/29	4	95.98	2	94.75	96.90	2	2,721	0.07%
2021/06/28	0	0.00	1	89.00	90.10	-1	2,584	-0.04%
2021/06/25	1	87.00	0	0.00	86.10	1	2,558	0.04%
2021/06/23	1	85.60	1	85.30	85.30	0	2,555	0.00%
2021/06/21	1	83.00	0	0.00	82.60	1	2,561	0.04%
2021/06/18	0	0.00	1	84.70	84.90	-1	2,547	-0.04%
2021/06/17	0	0.00	1	85.00	85.60	-1	2,542	-0.04%
2021/06/11	1	90.80	0	0.00	87.40	1	2,501	0.04%
2021/06/10	1	93.00	3	93.13	94.20	-2	2,403	-0.08%
2021/06/07	2	90.80	1	89.50	90.80	1	2,360	0.04%
2021/06/04	0	0.00	4	89.55	88.00	-4	2,318	-0.17%
2021/06/03	1	90.40	30	89.58	88.80	-29	2,299	-1.26%
2021/06/02	7	91.97	45	91.16	90.40	-38	2,264	-1.68%
2021/06/01	12	91.53	22	92.05	92.30	-10	2,232	-0.45%
2021/05/31	26	92.59	23	92.89	93.00	3	2,198	0.14%
2021/05/28	52	95.44	2	94.70	94.90	50	2,136	2.34%
2021/05/27	6	94.02	41	95.64	96.40	-35	2,081	-1.68%
2021/05/26	23	92.84	8	92.93	92.20	15	1,979	0.76%
2021/05/25	49	92.50	9	91.04	93.20	40	1,939	2.06%
2021/05/24	7	93.37	1	92.10	92.10	6	1,865	0.32%
2021/05/21	19	90.34	25	90.42	91.00	-6	1,751	-0.34%
2021/05/20	10	87.94	9	87.94	86.00	1	1,631	0.06%
2021/05/19	7	86.16	7	83.33	88.00	0	1,454	0.00%
2021/05/18	18	81.82	15	82.26	83.90	3	1,327	0.23%
2021/05/17	4	79.68	2	81.30	82.50	2	1,212	0.16%
2021/05/13	2	67.85	0	0.00	68.30	2	1,069	0.19%
2021/05/11	0	0.00	2	75.20	74.20	-2	1,034	-0.19%
2021/05/07	2	74.95	0	0.00	75.50	2	1,038	0.19%
2021/05/04	3	75.90	0	0.00	74.10	3	1,035	0.29%
2021/04/28	2	82.05	1	81.30	81.30	1	1,027	0.10%
2021/04/27	0	0.00	5	82.20	82.80	-5	1,026	-0.49%
2021/04/22	2	81.30	1	79.70	79.70	1	1,019	0.10%
2021/04/13	0	0.00	2	82.50	81.40	-2	955	-0.21%
2021/04/12	0	0.00	3	83.00	82.70	-3	935	-0.32%
2021/04/09	0	0.00	2	81.40	81.00	-2	909	-0.22%
2021/04/08	5	80.08	0	0.00	81.40	5	901	0.55%
2021/04/07	2	80.60	7	80.39	80.10	-5	881	-0.57%
2021/04/01	4	78.00	0	0.00	77.80	4	865	0.46%
2021/03/31	0	0.00	1	77.30	77.70	-1	855	-0.12%
2021/03/25	5	75.96	0	0.00	75.10	5	823	0.61%
2021/03/10	2	72.90	0	0.00	72.80	2	784	0.26%
2021/02/26	1	76.50	1	76.50	76.50	0	812	0.00%
2021/02/17	0	0.00	1	69.60	69.70	-1	838	-0.12%
2021/02/05	1	67.50	0	0.00	68.10	1	870	0.11%
2021/02/02	0	0.00	1	67.50	67.00	-1	924	-0.11%
2021/01/29	0	0.00	2	68.20	67.50	-2	919	-0.22%
2021/01/27	0	0.00	1	70.10	69.80	-1	963	-0.10%
2021/01/26	1	70.90	2	70.10	70.40	-1	962	-0.10%
2021/01/21	0	0.00	1	71.80	69.80	-1	942	-0.11%
2021/01/20	0	0.00	2	72.60	71.40	-2	931	-0.21%
2021/01/18	0	0.00	1	75.20	75.30	-1	917	-0.11%
2021/01/15	1	75.90	1	75.60	74.20	0	932	0.00%
2021/01/14	1	77.30	0	0.00	77.10	1	915	0.11%
2021/01/13	2	77.80	0	0.00	77.60	2	918	0.22%
2021/01/12	2	79.90	1	79.90	78.80	1	915	0.11%
2021/01/11	1	77.90	4	78.13	78.80	-3	911	-0.33%
2021/01/04	0	0.00	2	79.85	79.90	-2	916	-0.22%
2020/12/25	1	81.20	1	81.20	81.20	0	920	0.00%
2020/12/23	0	0.00	1	82.00	81.60	-1	1,097	-0.09%
2020/12/21	3	83.77	2	83.45	83.30	1	1,191	0.08%
2020/12/11	0	0.00	4	83.30	82.40	-4	1,338	-0.30%
2020/12/09	4	84.68	0	0.00	84.70	4	1,370	0.29%
2020/12/07	2	84.25	0	0.00	83.80	2	1,426	0.14%
2020/12/04	0	0.00	3	84.40	84.50	-3	1,487	-0.20%
2020/12/03	1	83.90	3	84.57	83.80	-2	1,489	-0.13%
2020/11/27	1	86.00	1	86.30	85.80	0	1,456	0.00%
2020/11/24	1	86.50	0	0.00	85.30	1	1,476	0.07%
2020/11/20	0	0.00	3	87.77	86.50	-3	1,460	-0.21%
2020/11/12	1	85.40	0	0.00	85.40	1	1,455	0.07%
2020/11/05	0	0.00	1	83.50	82.80	-1	1,481	-0.07%
2020/10/14	0	0.00	1	81.20	80.90	-1	1,575	-0.06%
2020/09/28	1	82.90	1	86.30	81.10	0	1,913	0.00%
2020/09/22	8	82.35	0	0.00	81.80	8	1,728	0.46%
2020/09/21	0	0.00	5	84.30	84.30	-5	1,720	-0.29%
2020/09/18	3	86.00	4	84.80	85.00	-1	1,740	-0.06%
2020/09/17	6	83.83	6	82.93	82.80	0	1,852	0.00%
2020/09/16	0	0.00	2	82.50	82.40	-2	1,873	-0.11%
2020/09/15	5	83.00	0	0.00	82.10	5	1,890	0.26%
2020/09/14	1	80.10	4	81.90	82.10	-3	1,894	-0.16%
2020/09/11	2	80.85	1	81.30	79.60	1	1,933	0.05%
2020/09/10	1	83.20	0	0.00	82.70	1	1,933	0.05%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/08/31	0	0.00	150	80.37	80.30	-150	2,081	-7.20%	大賣/鉅額交易
2020/08/24	2	77.35	0	0.00	77.50	2	2,124	0.09%
2020/08/19	4	81.95	0	0.00	81.70	4	2,219	0.18%
2020/08/18	2	82.70	0	0.00	82.50	2	2,226	0.09%
2020/08/12	0	0.00	1	78.00	78.20	-1	2,277	-0.04%
2020/08/11	2	79.95	1	80.40	78.30	1	2,303	0.04%
2020/08/10	3	78.70	1	78.50	78.50	2	2,288	0.09%
2020/07/31	2	77.70	0	0.00	78.00	2	2,472	0.08%
2020/07/28	0	0.00	61	78.04	76.40	-61	2,733	-2.23%
2020/07/27	0	0.00	1	78.20	78.20	-1	2,807	-0.04%
2020/07/23	0	0.00	2	82.50	82.20	-2	2,817	-0.07%
2020/07/20	1	78.50	2	78.00	81.40	-1	2,852	-0.04%
2020/07/17	1	80.50	10	82.27	79.60	-9	2,856	-0.32%
2020/07/16	10	82.40	0	0.00	82.50	10	2,864	0.35%
2020/07/15	1	83.90	6	82.92	82.50	-5	2,901	-0.17%
2020/07/13	10	85.40	1	86.20	85.40	9	2,912	0.31%
2020/07/10	3	87.13	3	84.93	84.40	0	2,898	0.00%
2020/07/09	11	87.05	2	88.30	87.50	9	2,857	0.31%
2020/07/08	1	83.20	10	83.04	83.60	-9	2,814	-0.32%
2020/07/07	10	82.27	2	81.30	81.30	8	2,822	0.28%
2020/07/06	1	82.30	0	0.00	82.30	1	2,903	0.03%
2020/07/02	11	83.96	0	0.00	83.60	11	2,925	0.38%
2020/07/01	0	0.00	1	83.60	83.40	-1	2,920	-0.03%
2020/06/29	2	83.60	0	0.00	83.20	2	2,962	0.07%
2020/06/24	9	87.87	5	90.48	85.10	4	2,946	0.14%
2020/06/23	1	89.50	3	89.50	89.50	-2	2,823	-0.07%
2020/06/22	0	0.00	2	82.50	81.40	-2	2,821	-0.07%
2020/06/18	1	83.80	0	0.00	83.00	1	2,818	0.04%
2020/06/17	1	83.60	0	0.00	84.10	1	2,787	0.04%
2020/06/16	2	82.50	0	0.00	83.00	2	2,815	0.07%
2020/06/15	0	0.00	10	79.84	81.60	-10	2,819	-0.35%
2020/06/12	10	77.20	0	0.00	78.40	10	2,875	0.35%
2020/06/11	0	0.00	20	80.29	79.00	-20	2,899	-0.69%
2020/06/09	0	0.00	7	83.00	83.10	-7	2,949	-0.24%
2020/06/05	1	82.10	2	82.30	82.40	-1	3,019	-0.03%
2020/06/04	1	81.30	2	81.75	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	10	80.89	80.30	-10	3,022	-0.33%
2020/06/02	1	79.00	4	79.35	79.50	-3	3,002	-0.10%
2020/05/29	20	77.93	0	0.00	77.80	20	3,048	0.66%
2020/05/28	1	79.70	6	79.52	78.10	-5	3,098	-0.16%
2020/05/27	1	79.60	0	0.00	79.70	1	3,096	0.03%
2020/05/26	11	82.37	5	82.18	80.10	6	3,083	0.19%
2020/05/25	2	77.70	6	78.73	78.80	-4	2,987	-0.13%
2020/05/22	1	80.60	2	80.70	77.80	-1	2,962	-0.03%
2020/05/21	5	78.90	0	0.00	79.10	5	2,908	0.17%
2020/05/20	2	77.60	1	78.50	78.00	1	2,908	0.03%
2020/05/19	1	77.70	1	77.30	77.30	0	2,900	0.00%
2020/05/18	0	0.00	1	77.80	77.50	-1	2,885	-0.03%
2020/05/14	2	74.60	2	75.20	75.10	0	2,869	0.00%
2020/05/13	2	78.50	2	77.80	78.10	0	2,853	0.00%
2020/05/12	0	0.00	1	78.10	77.30	-1	2,854	-0.04%
2020/05/11	2	78.30	37	77.32	78.20	-35	2,866	-1.22%
2020/05/08	1	78.70	0	0.00	77.40	1	2,874	0.03%
2020/05/07	3	82.17	2	81.35	81.20	1	2,834	0.04%
2020/05/06	4	80.95	12	81.23	81.40	-8	2,806	-0.29%
2020/05/04	2	73.10	3	74.43	74.50	-1	2,633	-0.04%
2020/04/30	16	75.99	5	76.94	74.90	11	2,640	0.42%
2020/04/29	0	0.00	3	72.57	72.80	-3	2,596	-0.12%
2020/04/28	1	72.10	1	72.00	72.00	0	2,618	0.00%
2020/04/27	3	71.70	0	0.00	71.20	3	2,656	0.11%
2020/04/23	1	69.90	16	70.54	70.80	-15	2,670	-0.56%
2020/04/22	2	67.25	1	68.20	68.60	1	2,669	0.04%
2020/04/21	3	68.30	1	68.00	67.30	2	2,693	0.07%
2020/04/20	1	72.70	1	72.00	71.40	0	2,725	0.00%
2020/04/17	0	0.00	5	71.30	70.30	-5	2,932	-0.17%
2020/04/16	1	71.50	0	0.00	71.50	1	2,951	0.03%
2020/04/15	0	0.00	1	70.70	70.30	-1	2,951	-0.03%
2020/04/13	2	70.15	1	70.20	68.30	1	2,981	0.03%
2020/04/10	2	69.75	1	68.70	68.70	1	2,951	0.03%
2020/04/09	1	67.80	1	69.30	69.10	0	3,002	0.00%
2020/04/07	1	63.00	1	63.70	63.80	0	3,115	0.00%
2020/04/01	1	61.50	0	0.00	60.90	1	3,158	0.03%
2020/03/31	0	0.00	2	60.75	60.20	-2	3,164	-0.06%
2020/03/30	9	56.80	0	0.00	58.00	9	3,164	0.28%
2020/03/27	1	55.70	6	57.77	57.50	-5	3,239	-0.15%
2020/03/26	3	53.30	4	53.15	53.40	-1	3,183	-0.03%
2020/03/24	1	46.65	1	47.90	48.10	0	3,151	0.00%
2020/03/23	30	44.70	0	0.00	44.55	30	3,155	0.95%
2020/03/20	1	51.50	0	0.00	49.50	1	3,134	0.03%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	7	55.17	7	56.33	53.00	0	3,112	0.00%
2020/03/17	3	58.90	0	0.00	58.80	3	3,033	0.10%
2020/03/16	26	69.33	1	67.60	65.30	25	3,006	0.83%
2020/03/13	5	72.00	1	72.00	72.50	4	2,948	0.14%
2020/03/12	0	0.00	40	85.31	79.90	-40	2,936	-1.36%
2020/03/11	21	90.94	1	89.80	88.70	20	2,899	0.69%
2020/03/10	1	92.30	11	94.08	93.00	-10	2,887	-0.35%
2020/03/09	7	96.93	0	0.00	94.70	7	2,888	0.24%
2020/03/06	0	0.00	10	95.80	95.70	-10	2,851	-0.35%
2020/03/04	1	94.30	2	94.45	94.40	-1	3,053	-0.03%
2020/03/03	32	90.22	14	94.50	94.60	18	3,094	0.58%
2020/03/02	10	88.15	5	87.46	88.30	5	3,082	0.16%
2020/02/27	10	88.55	0	0.00	87.00	10	3,119	0.32%
2020/02/25	1	91.00	0	0.00	91.30	1	3,183	0.03%
2020/02/24	0	0.00	2	93.30	91.50	-2	3,275	-0.06%
2020/02/21	6	94.60	2	94.20	93.20	4	3,371	0.12%
2020/02/20	2	93.00	0	0.00	93.00	2	3,429	0.06%
2020/02/18	1	93.00	0	0.00	93.00	1	3,487	0.03%
2020/02/17	0	0.00	5	93.68	93.00	-5	3,525	-0.14%
2020/02/14	2	92.20	0	0.00	92.80	2	3,581	0.06%
2020/02/13	0	0.00	1	93.50	91.80	-1	3,608	-0.03%
2020/02/12	3	92.60	0	0.00	92.70	3	3,676	0.08%
2020/02/11	2	91.75	3	91.67	91.40	-1	3,771	-0.03%
2020/02/10	3	87.57	8	87.40	89.80	-5	3,787	-0.13%
2020/02/07	1	89.50	0	0.00	88.70	1	3,856	0.03%
2020/02/06	6	91.15	1	90.70	90.20	5	3,854	0.13%
2020/02/05	0	0.00	2	91.50	90.80	-2	3,968	-0.05%
2020/02/04	2	90.40	0	0.00	90.10	2	3,969	0.05%
2020/02/03	8	87.70	6	87.10	88.00	2	3,941	0.05%
2020/01/31	11	93.34	0	0.00	91.50	11	3,920	0.28%
2020/01/30	9	96.01	16	98.25	93.60	-7	3,935	-0.18%
2020/01/20	6	104.50	9	104.22	104.00	-3	3,952	-0.08%
2020/01/17	0	0.00	4	106.38	105.00	-4	3,934	-0.10%
2020/01/16	3	105.17	21	104.83	105.00	-18	3,896	-0.46%
2020/01/15	37	106.00	11	106.64	105.50	26	3,873	0.67%
2020/01/14	26	107.27	21	107.98	107.00	5	3,844	0.13%
2020/01/13	72	113.81	68	113.76	109.00	4	3,798	0.11%
2020/01/10	2	115.75	2	114.75	114.50	0	3,577	0.00%
2020/01/09	10	110.85	10	111.55	112.50	0	3,525	0.00%
2020/01/08	11	108.14	17	108.18	109.50	-6	3,538	-0.17%
2020/01/07	17	109.26	19	111.00	108.00	-2	3,530	-0.06%
2020/01/06	6	113.75	3	117.50	113.50	3	3,479	0.09%
2020/01/03	11	117.36	9	117.83	116.50	2	3,450	0.06%
2020/01/02	13	117.46	13	116.69	117.50	0	3,391	0.00%
2019/12/31	4	115.63	1	117.00	115.00	3	3,371	0.09%
2019/12/30	10	110.75	15	111.33	115.00	-5	3,205	-0.16%
2019/12/27	57	112.18	30	112.67	110.50	27	3,201	0.84%
2019/12/26	5	111.00	6	111.67	114.00	-1	3,302	-0.03%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/13	1	108.00	0	0.00	108.00	1	3,217	0.03%
2019/12/11	1	108.50	1	109.50	109.00	0	3,208	0.00%
2019/12/09	1	113.50	2	113.00	113.00	-1	3,261	-0.03%
2019/12/06	1	112.00	1	111.00	111.50	0	3,252	0.00%
2019/12/05	3	110.67	2	110.75	112.00	1	3,255	0.03%
2019/12/04	1	106.50	1	107.50	109.00	0	3,245	0.00%
2019/12/03	0	0.00	2	108.50	108.00	-2	3,270	-0.06%
2019/12/02	12	109.63	2	108.00	109.50	10	3,336	0.30%
2019/11/29	0	0.00	7	112.00	111.50	-7	3,315	-0.21%
2019/11/28	1	114.00	0	0.00	114.00	1	3,322	0.03%
2019/11/27	9	115.67	11	116.36	115.50	-2	3,319	-0.06%
2019/11/26	4	115.00	18	113.31	115.00	-14	3,305	-0.42%
2019/11/25	12	112.42	1	110.00	109.00	11	3,207	0.34%
2019/11/21	11	108.36	11	108.86	110.00	0	3,133	0.00%
2019/11/20	2	107.50	7	108.50	107.00	-5	3,193	-0.16%
2019/11/19	2	111.50	1	113.00	110.00	1	3,194	0.03%
2019/11/18	22	110.77	24	110.81	112.00	-2	3,200	-0.06%
2019/11/15	27	108.48	33	107.79	108.50	-6	3,213	-0.19%
2019/11/14	4	102.25	28	102.34	102.50	-24	3,154	-0.76%
2019/11/12	1	108.50	2	108.50	109.50	-1	3,157	-0.03%
2019/11/11	0	0.00	3	106.33	105.50	-3	3,147	-0.10%
2019/11/08	14	107.82	36	107.38	105.50	-22	3,212	-0.68%
2019/11/07	13	106.69	0	0.00	106.00	13	3,154	0.41%
2019/11/06	14	105.82	10	107.25	106.50	4	3,147	0.13%
2019/11/05	16	105.69	24	105.65	107.00	-8	3,100	-0.26%
2019/11/04	1	101.50	5	101.60	102.50	-4	3,060	-0.13%
2019/11/01	0	0.00	5	100.98	101.50	-5	3,113	-0.16%
2019/10/31	4	98.63	3	99.00	97.50	1	3,097	0.03%
2019/10/30	3	101.00	6	100.40	99.00	-3	3,173	-0.09%
2019/10/29	2	97.80	1	97.00	97.20	1	3,287	0.03%
2019/10/28	1	95.80	3	96.43	96.60	-2	3,349	-0.06%
2019/10/24	0	0.00	2	96.35	96.80	-2	3,349	-0.06%
2019/10/23	1	95.80	3	95.87	95.20	-2	3,337	-0.06%
2019/10/22	3	91.60	0	0.00	91.10	3	3,340	0.09%
2019/10/17	0	0.00	1	92.20	92.50	-1	3,472	-0.03%
2019/10/15	2	91.00	1	91.20	91.00	1	3,637	0.03%
2019/10/09	4	92.28	0	0.00	91.70	4	3,964	0.10%
2019/10/08	0	0.00	1	95.90	94.40	-1	4,032	-0.02%
2019/10/07	0	0.00	5	95.80	95.60	-5	4,068	-0.12%
2019/10/04	5	96.50	1	96.50	95.60	4	4,107	0.10%
2019/10/03	7	96.89	12	97.35	96.00	-5	4,147	-0.12%
2019/10/02	2	96.70	14	96.84	97.00	-12	4,235	-0.28%
2019/10/01	8	98.81	1	100.00	98.10	7	4,277	0.16%
2019/09/27	17	100.51	9	100.44	99.10	8	4,321	0.19%
2019/09/26	51	101.58	49	102.17	102.00	2	4,443	0.05%
2019/09/25	0	0.00	1	98.30	99.10	-1	4,626	-0.02%
2019/09/23	2	96.70	0	0.00	96.40	2	4,675	0.04%
2019/09/19	0	0.00	1	95.80	95.50	-1	4,801	-0.02%
2019/09/17	6	96.30	1	96.60	96.30	5	4,952	0.10%
2019/09/12	1	95.00	0	0.00	94.80	1	5,214	0.02%
2019/09/11	9	94.51	1	94.30	95.20	8	5,336	0.15%
2019/09/06	4	98.45	0	0.00	98.00	4	5,913	0.07%
2019/09/05	4	99.55	0	0.00	99.40	4	5,986	0.07%
2019/09/04	1	103.00	12	102.75	102.00	-11	5,991	-0.18%
2019/09/03	0	0.00	1	101.50	100.50	-1	5,967	-0.02%
2019/08/30	1	99.70	1	99.50	98.90	0	6,027	0.00%
2019/08/29	13	99.77	20	100.08	98.80	-7	6,064	-0.12%
2019/08/28	3	97.67	10	97.65	99.50	-7	6,050	-0.12%
2019/08/27	9	96.62	0	0.00	96.20	9	6,103	0.15%
2019/08/26	7	97.79	2	96.55	96.10	5	6,136	0.08%
2019/08/23	8	98.48	15	98.94	98.10	-7	6,163	-0.11%
2019/08/22	6	99.33	3	98.57	97.00	3	6,147	0.05%
2019/08/21	11	97.46	1	97.70	97.70	10	6,203	0.16%
2019/08/20	19	98.92	4	99.45	99.10	15	6,208	0.24%
2019/08/19	2	94.90	0	0.00	95.30	2	6,310	0.03%
2019/08/15	4	92.93	0	0.00	92.50	4	6,509	0.06%
2019/08/14	9	97.56	0	0.00	96.40	9	6,532	0.14%
2019/08/13	5	99.64	7	99.80	98.00	-2	6,534	-0.03%
2019/08/12	0	0.00	5	95.90	95.30	-5	6,536	-0.08%
2019/08/06	3	90.73	19	93.18	94.50	-16	6,981	-0.23%
2019/08/05	9	93.14	3	95.40	91.80	6	6,942	0.09%
2019/08/02	2	99.70	10	100.00	98.40	-8	6,904	-0.12%
2019/08/01	5	100.22	8	100.40	99.00	-3	6,905	-0.04%
2019/07/31	31	99.76	8	100.16	98.80	23	6,888	0.33%
2019/07/30	11	112.50	13	116.38	108.50	-2	6,670	-0.03%
2019/07/26	1	122.00	1	121.00	121.50	0	6,751	0.00%
2019/07/25	1	122.50	0	0.00	120.00	1	6,772	0.01%
2019/07/24	9	124.11	8	124.13	123.00	1	6,857	0.01%
2019/07/22	2	120.50	1	121.50	121.50	1	7,018	0.01%
2019/07/19	17	122.26	5	120.50	120.50	12	7,121	0.17%
2019/07/18	2	126.50	8	125.88	122.50	-6	7,141	-0.08%
2019/07/17	5	124.30	6	124.33	124.00	-1	7,199	-0.01%
2019/07/16	14	123.79	16	123.59	124.00	-2	7,198	-0.03%
2019/07/15	12	120.92	10	120.55	122.00	2	7,043	0.03%
2019/07/12	20	117.93	94	116.99	117.00	-74	6,933	-1.07%
2019/07/11	46	114.93	16	115.75	114.50	30	6,962	0.43%
2019/07/10	10	117.00	10	116.00	117.00	0	7,052	0.00%
2019/07/09	25	115.30	23	116.22	115.00	2	7,262	0.03%
2019/07/08	30	115.65	14	116.36	115.00	16	7,385	0.22%
2019/07/05	3	118.00	3	119.00	120.00	0	7,655	0.00%
2019/07/04	3	119.00	4	118.38	117.00	-1	7,735	-0.01%
2019/07/03	6	118.58	8	118.44	118.00	-2	7,830	-0.03%
2019/07/02	17	117.00	71	116.99	117.00	-54	7,847	-0.69%
2019/07/01	82	111.42	120	112.01	112.00	-38	7,776	-0.49%	大賣/
2019/06/28	45	111.90	22	111.80	111.50	23	7,896	0.29%
2019/06/27	2	112.00	0	0.00	113.00	2	7,985	0.03%
2019/06/26	21	110.57	16	110.84	111.00	5	8,050	0.06%
2019/06/25	12	111.92	2	113.00	112.00	10	8,132	0.12%
2019/06/24	51	114.03	24	114.44	113.50	27	8,241	0.33%
2019/06/21	28	116.75	20	116.80	116.00	8	8,307	0.10%
2019/06/20	8	115.19	30	115.62	117.00	-22	8,286	-0.27%
2019/06/19	100	112.83	127	113.07	113.00	-27	8,261	-0.33%	大賣/
2019/06/18	166	111.43	100	111.73	110.50	66	8,390	0.79%	大買/
2019/06/17	98	110.77	54	111.73	112.50	44	8,383	0.52%
2019/06/14	2	105.25	17	106.00	107.00	-15	8,255	-0.18%
2019/06/13	8	103.38	25	104.86	102.50	-17	8,148	-0.21%
2019/06/12	46	101.62	51	102.41	104.00	-5	8,351	-0.06%
2019/06/11	43	102.06	23	102.72	101.00	20	8,488	0.24%
2019/06/10	26	100.54	51	101.35	103.00	-25	8,928	-0.28%
2019/06/06	1	99.00	0	0.00	98.80	1	9,213	0.01%
2019/06/05	36	101.39	7	101.79	98.50	29	9,261	0.31%
2019/06/04	15	101.00	5	101.50	101.00	10	9,309	0.11%
2019/06/03	2	101.75	3	103.67	100.50	-1	9,497	-0.01%
2019/05/31	1	104.00	21	104.05	103.50	-20	9,559	-0.21%
2019/05/30	3	105.17	2	104.25	104.00	1	9,631	0.01%
2019/05/29	23	107.04	24	107.56	105.00	-1	9,784	-0.01%
2019/05/28	5	104.50	5	105.00	108.50	0	9,943	0.00%
2019/05/24	4	108.75	10	107.40	104.50	-6	10,059	-0.06%
2019/05/23	14	101.57	15	102.70	105.00	-1	9,946	-0.01%
2019/05/22	9	103.06	3	104.50	101.50	6	9,930	0.06%
2019/05/21	2	98.65	15	98.30	100.00	-13	9,909	-0.13%
2019/05/20	1	99.40	2	98.70	97.80	-1	10,089	-0.01%
2019/05/17	4	100.28	3	100.13	99.80	1	10,302	0.01%
2019/05/16	12	103.67	16	102.84	100.00	-4	10,309	-0.04%
2019/05/15	6	98.40	8	98.01	102.00	-2	10,145	-0.02%
2019/05/14	2	89.90	2	89.60	93.00	0	10,134	0.00%
2019/05/13	1	92.00	10	92.30	91.50	-9	10,344	-0.09%
2019/05/10	11	91.70	5	90.70	91.50	6	10,486	0.06%
2019/05/09	2	94.45	0	0.00	92.70	2	10,509	0.02%
2019/05/08	5	100.00	15	98.99	97.80	-10	10,650	-0.09%
2019/05/07	0	0.00	2	99.10	98.80	-2	10,661	-0.02%
2019/05/06	13	98.75	10	99.43	96.60	3	10,796	0.03%
2019/05/03	5	96.94	8	98.15	98.70	-3	10,910	-0.03%
2019/04/30	8	94.84	28	93.57	94.00	-20	10,897	-0.18%
2019/04/29	26	90.93	50	91.68	89.80	-24	10,771	-0.22%
2019/04/26	12	97.72	5	98.34	95.00	7	10,651	0.07%
2019/04/25	42	100.52	20	99.70	98.00	22	10,556	0.21%
2019/04/24	0	0.00	15	107.47	104.00	-15	10,417	-0.14%
2019/04/23	34	109.24	23	108.78	110.00	11	10,323	0.11%
2019/04/22	11	105.32	11	102.59	105.50	0	10,162	0.00%
2019/04/19	13	101.88	3	105.50	101.50	10	10,128	0.10%
2019/04/18	8	105.25	16	105.34	104.00	-8	10,111	-0.08%
2019/04/17	18	107.83	33	108.20	106.50	-15	10,075	-0.15%
2019/04/16	41	104.72	32	106.55	105.50	9	10,023	0.09%
2019/04/15	20	106.70	24	113.73	105.50	-4	9,913	-0.04%
2019/04/12	19	113.08	46	113.51	112.50	-27	9,713	-0.28%
2019/04/11	76	111.41	57	112.01	110.50	19	9,613	0.20%
2019/04/10	16	115.41	26	115.69	117.00	-10	9,301	-0.11%
2019/04/09	11	113.23	4	115.38	113.00	7	9,170	0.08%
2019/04/08	35	116.17	2	116.50	113.00	33	9,023	0.37%
2019/04/03	13	123.15	20	119.83	120.00	-7	8,840	-0.08%
2019/04/02	21	116.62	11	115.86	115.50	10	8,605	0.12%
2019/04/01	15	118.80	11	119.73	117.50	4	8,423	0.05%
2019/03/29	16	122.44	11	122.59	121.50	5	8,290	0.06%
2019/03/28	11	124.59	11	124.64	125.00	0	8,214	0.00%
2019/03/27	24	127.77	21	129.43	125.00	3	8,173	0.04%
2019/03/26	6	132.67	16	135.41	131.00	-10	8,153	-0.12%
2019/03/25	12	134.38	5	135.10	135.50	7	8,054	0.09%
2019/03/22	13	132.04	10	131.95	134.50	3	7,981	0.04%
2019/03/21	9	133.28	7	132.79	135.00	2	7,915	0.03%
2019/03/20	13	128.31	26	129.15	131.00	-13	7,718	-0.17%
2019/03/19	23	127.35	17	127.56	126.00	6	7,683	0.08%
2019/03/18	6	124.58	3	124.33	124.50	3	7,562	0.04%
2019/03/15	44	124.95	16	124.09	125.00	28	7,641	0.37%
2019/03/14	12	124.04	23	123.78	127.00	-11	7,503	-0.15%
2019/03/13	57	123.35	40	123.08	123.00	17	7,558	0.22%
2019/03/12	26	114.46	30	115.93	118.50	-4	7,103	-0.06%
2019/03/11	4	108.25	0	0.00	108.00	4	6,854	0.06%
2019/03/08	29	107.38	38	107.16	111.50	-9	6,836	-0.13%
2019/03/07	25	107.38	24	110.27	108.00	1	6,888	0.01%
2019/03/06	4	108.00	36	109.25	111.00	-32	6,788	-0.47%
2019/03/05	6	106.58	5	106.40	105.50	1	6,726	0.01%
2019/03/04	16	107.44	5	106.90	103.50	11	6,741	0.16%
2019/02/27	18	101.14	23	102.80	106.00	-5	6,653	-0.08%
2019/02/26	5	97.52	2	98.00	96.50	3	6,614	0.05%
2019/02/25	7	97.77	18	98.92	96.20	-11	6,869	-0.16%
2019/02/22	20	106.78	25	103.92	106.00	-5	6,893	-0.07%
2019/02/21	18	107.64	18	108.42	106.50	0	6,847	0.00%
2019/02/20	16	110.22	14	111.07	111.00	2	6,946	0.03%
2019/02/19	28	109.05	33	108.95	109.00	-5	6,887	-0.07%
2019/02/18	38	101.48	45	103.27	107.00	-7	6,640	-0.11%
2019/02/15	9	97.71	5	98.34	97.30	4	6,388	0.06%
2019/02/14	6	97.75	7	97.63	97.40	-1	6,291	-0.02%
2019/02/13	8	98.55	32	98.36	99.10	-24	6,187	-0.39%
2019/02/12	82	94.30	26	93.84	95.80	56	6,032	0.93%
2019/02/11	14	89.92	28	89.93	91.00	-14	5,808	-0.24%
2019/01/30	2	83.40	1	83.70	82.80	1	5,644	0.02%
2019/01/29	9	82.80	16	83.06	83.80	-7	5,605	-0.12%
2019/01/28	6	80.05	8	81.01	81.10	-2	5,443	-0.04%
2019/01/25	49	80.79	32	81.20	80.80	17	5,397	0.31%
2019/01/24	3	79.23	31	78.19	79.90	-28	5,292	-0.53%
2019/01/23	44	74.23	15	74.71	76.20	29	5,181	0.56%
2019/01/22	1	73.70	4	73.80	72.20	-3	5,161	-0.06%
2019/01/21	1	73.20	0	0.00	72.70	1	5,279	0.02%
2019/01/18	6	72.90	4	72.53	72.50	2	5,389	0.04%
2019/01/17	2	70.70	0	0.00	70.00	2	5,515	0.04%
2019/01/11	0	0.00	1	73.20	72.20	-1	6,089	-0.02%
2019/01/10	1	75.80	0	0.00	76.30	1	6,209	0.02%
2019/01/09	6	76.18	3	77.20	76.00	3	6,455	0.05%
2019/01/08	5	77.56	5	77.92	77.50	0	6,583	0.00%
2019/01/07	4	76.35	5	76.16	76.20	-1	6,834	-0.01%
2019/01/04	3	76.27	10	75.88	75.70	-7	6,930	-0.10%
2019/01/03	2	77.40	3	77.00	77.20	-1	7,041	-0.01%
2019/01/02	8	77.44	8	77.96	77.30	0	7,151	0.00%
2018/12/28	0	0.00	1	74.00	74.10	-1	7,466	-0.01%
2018/12/26	5	71.78	2	73.40	71.60	3	7,653	0.04%
2018/12/25	4	73.10	6	72.97	73.10	-2	7,647	-0.03%
2018/12/24	2	73.30	0	0.00	74.20	2	7,653	0.03%
2018/12/21	1	72.90	4	73.38	73.50	-3	7,630	-0.04%
2018/12/20	5	71.46	15	69.20	73.40	-10	7,589	-0.13%
2018/12/19	10	75.15	0	0.00	71.30	10	7,486	0.13%
2018/12/18	5	79.84	2	80.80	79.00	3	7,334	0.04%
2018/12/17	1	80.90	5	80.56	80.90	-4	7,298	-0.05%
2018/12/14	0	0.00	1	80.80	79.20	-1	7,283	-0.01%
2018/12/13	0	0.00	1	81.50	80.70	-1	7,234	-0.01%
2018/12/12	12	82.61	15	83.22	81.60	-3	7,186	-0.04%
2018/12/11	1	81.00	1	81.00	80.00	0	7,080	0.00%
2018/12/10	6	78.48	8	79.58	79.20	-2	7,022	-0.03%
2018/12/07	9	76.99	18	78.64	80.20	-9	6,862	-0.13%
2018/12/06	14	78.47	10	80.05	74.10	4	6,722	0.06%
2018/12/05	0	0.00	4	75.90	77.70	-4	6,497	-0.06%
2018/12/04	5	79.30	1	80.70	77.10	4	6,469	0.06%
2018/12/03	2	78.15	1	79.90	78.80	1	6,434	0.02%
2018/11/30	16	80.01	15	80.43	78.00	1	6,371	0.02%
2018/11/29	1	77.30	2	79.05	77.90	-1	6,209	-0.02%
2018/11/28	3	76.80	0	0.00	76.10	3	6,073	0.05%
2018/11/27	3	76.23	6	76.40	78.20	-3	5,967	-0.05%
2018/11/26	5	74.90	6	74.25	76.40	-1	5,845	-0.02%
2018/11/23	15	75.23	18	75.87	75.60	-3	5,714	-0.05%
2018/11/22	10	74.42	22	74.87	73.80	-12	5,505	-0.22%
2018/11/21	13	65.39	17	67.21	70.50	-4	5,205	-0.08%
2018/11/20	6	64.22	5	64.48	64.10	1	4,983	0.02%
2018/11/19	5	64.12	10	64.65	64.60	-5	4,935	-0.10%
2018/11/16	10	59.65	3	60.07	62.30	7	4,731	0.15%
2018/11/15	4	57.05	3	56.70	56.70	1	4,649	0.02%
2018/11/14	0	0.00	1	58.10	57.20	-1	4,642	-0.02%
2018/11/13	1	56.60	1	56.90	57.30	0	4,631	0.00%
2018/11/12	0	0.00	1	59.40	58.10	-1	4,641	-0.02%
2018/11/09	1	58.10	1	59.20	59.40	0	4,649	0.00%
2018/11/08	1	59.60	0	0.00	59.00	1	4,641	0.02%
2018/11/07	1	60.00	3	59.77	60.20	-2	4,623	-0.04%
2018/11/06	2	60.25	2	59.95	59.20	0	4,648	0.00%
2018/11/05	2	58.90	1	59.30	58.60	1	4,615	0.02%
2018/11/02	2	62.10	1	60.90	60.10	1	4,580	0.02%
2018/10/31	9	58.53	9	58.52	59.70	0	4,525	0.00%
2018/10/30	6	59.27	6	58.82	59.00	0	4,504	0.00%
2018/10/29	11	57.32	11	57.28	58.70	0	4,479	0.00%
2018/10/26	1	63.80	0	0.00	60.30	1	4,417	0.02%
2018/10/25	3	62.77	18	63.67	63.30	-15	4,334	-0.35%
2018/10/24	34	63.86	14	65.31	63.00	20	4,179	0.48%
2018/10/23	6	68.52	9	68.92	65.90	-3	4,012	-0.07%
2018/10/22	2	67.55	2	67.85	66.20	0	3,782	0.00%
2018/10/19	5	66.00	1	65.10	67.60	4	3,731	0.11%
2018/10/18	11	66.77	9	67.59	66.00	2	3,623	0.06%
2018/10/17	7	66.71	16	66.65	67.20	-9	3,478	-0.26%
2018/10/16	19	64.99	16	64.98	63.40	3	3,237	0.09%
2018/10/15	24	65.39	21	65.04	65.90	3	3,152	0.10%
2018/10/12	4	60.90	101	63.16	63.80	-97	2,834	-3.42%	大賣/
2018/10/11	7	57.79	14	58.26	58.00	-7	2,746	-0.25%
2018/10/09	29	61.12	22	60.65	61.00	7	2,633	0.27%
2018/10/08	17	60.75	20	60.75	62.50	-3	2,566	-0.12%
2018/10/05	4	55.00	7	57.00	58.30	-3	2,235	-0.13%
2018/10/04	3	51.70	3	52.27	53.00	0	2,106	0.00%
2018/10/03	0	0.00	2	52.20	51.90	-2	2,178	-0.09%
2018/10/02	0	0.00	2	53.80	52.80	-2	2,215	-0.09%
2018/10/01	6	52.88	5	53.16	53.20	1	2,299	0.04%
2018/09/28	1	51.80	0	0.00	51.60	1	2,343	0.04%
2018/09/27	2	52.60	23	52.28	52.10	-21	2,397	-0.88%
2018/09/26	2	52.35	2	52.20	52.10	0	2,480	0.00%
2018/09/25	3	52.37	3	52.73	52.80	0	2,515	0.00%
2018/09/21	1	51.40	3	51.70	51.40	-2	2,522	-0.08%
2018/09/20	10	52.12	15	52.33	51.00	-5	2,527	-0.20%
2018/09/19	6	50.78	4	51.03	50.70	2	2,520	0.08%
2018/09/18	4	51.63	7	50.90	50.60	-3	2,541	-0.12%
2018/09/17	8	53.05	6	53.33	53.00	2	2,582	0.08%
2018/09/14	7	54.23	9	54.91	54.50	-2	2,606	-0.08%
2018/09/13	2	52.55	1	52.80	52.10	1	2,646	0.04%
2018/09/11	1	52.80	0	0.00	53.20	1	2,726	0.04%
2018/09/10	6	53.52	4	53.15	52.60	2	2,773	0.07%
2018/09/07	6	59.08	0	0.00	55.00	6	2,856	0.21%
2018/09/06	4	61.18	6	61.83	61.00	-2	2,910	-0.07%
2018/09/05	3	61.20	0	0.00	61.10	3	3,076	0.10%
2018/09/04	1	61.80	1	62.30	61.80	0	3,243	0.00%
2018/09/03	7	62.56	6	62.47	61.60	1	3,298	0.03%
2018/08/31	8	63.48	3	63.20	62.40	5	3,463	0.14%
2018/08/30	3	62.67	3	62.90	62.50	0	3,675	0.00%
2018/08/29	1	62.40	2	62.90	63.00	-1	3,818	-0.03%
2018/08/28	3	63.07	0	0.00	62.30	3	4,051	0.07%
2018/08/27	2	60.80	1	61.20	61.30	1	4,378	0.02%
2018/08/24	1	60.60	1	60.50	60.40	0	4,642	0.00%
2018/08/22	2	63.00	1	63.00	62.80	1	4,770	0.02%
2018/08/21	3	63.77	2	63.75	63.30	1	4,794	0.02%
2018/08/20	2	63.00	20	62.82	63.00	-18	4,813	-0.37%
2018/08/17	22	65.09	5	65.50	63.50	17	4,855	0.35%
2018/08/16	4	61.48	4	61.90	63.50	0	4,894	0.00%
2018/08/15	5	63.34	4	63.13	62.40	1	5,003	0.02%
2018/08/14	2	62.00	2	62.70	65.00	0	5,035	0.00%
2018/08/13	9	65.89	7	64.67	63.10	2	5,122	0.04%
2018/08/10	2	69.30	2	70.00	68.50	0	5,170	0.00%
2018/08/09	5	69.04	2	68.85	69.00	3	5,233	0.06%
2018/08/08	8	70.51	9	71.30	69.70	-1	5,338	-0.02%
2018/08/07	9	71.19	2	70.50	70.40	7	5,395	0.13%
2018/08/06	26	72.48	16	73.01	72.60	10	5,481	0.18%
2018/08/03	9	70.07	13	70.58	71.80	-4	5,493	-0.07%
2018/08/02	19	70.37	19	70.97	69.00	0	5,629	0.00%
2018/08/01	9	68.20	10	68.63	69.10	-1	5,726	-0.02%
2018/07/31	1	67.00	0	0.00	67.20	1	5,789	0.02%
2018/07/30	5	67.90	2	68.55	66.80	3	5,933	0.05%
2018/07/27	5	69.04	3	69.57	68.50	2	6,185	0.03%
2018/07/26	13	70.25	13	70.25	69.10	0	6,384	0.00%
2018/07/25	7	69.10	5	69.46	69.00	2	6,470	0.03%
2018/07/24	14	68.82	16	69.12	69.90	-2	6,670	-0.03%
2018/07/23	1	68.00	1	67.00	67.10	0	6,880	0.00%
2018/07/20	3	70.97	2	71.50	69.20	1	7,331	0.01%
2018/07/19	3	70.17	2	70.80	69.00	1	7,533	0.01%
2018/07/18	11	70.29	4	70.25	69.60	7	7,690	0.09%
2018/07/17	8	72.96	10	73.33	71.30	-2	7,892	-0.03%
2018/07/16	19	75.61	19	74.89	74.70	0	8,350	0.00%
2018/07/13	20	72.06	16	72.02	72.10	4	8,375	0.05%
2018/07/12	8	70.30	12	69.57	70.90	-4	8,422	-0.05%
2018/07/11	30	68.58	27	68.19	68.00	3	8,458	0.04%
2018/07/10	11	67.30	5	67.20	67.30	6	8,500	0.07%
2018/07/09	21	65.97	26	66.62	67.80	-5	8,641	-0.06%
2018/07/06	8	63.68	26	64.77	62.80	-18	8,858	-0.20%
2018/07/05	3	65.93	13	64.75	65.10	-10	8,967	-0.11%
2018/07/04	12	71.00	0	0.00	67.50	12	9,071	0.13%
2018/07/03	1	77.80	8	75.30	73.50	-7	9,087	-0.08%
2018/07/02	5	78.42	4	78.45	77.90	1	9,095	0.01%
2018/06/29	0	0.00	35	77.13	76.80	-35	9,088	-0.39%
2018/06/28	14	76.82	10	76.91	76.80	4	9,137	0.04%
2018/06/27	1	78.60	8	78.51	77.10	-7	9,111	-0.08%
2018/06/26	14	78.93	22	78.92	78.20	-8	9,109	-0.09%
2018/06/25	5	82.72	2	83.35	81.80	3	9,075	0.03%
2018/06/22	25	84.95	8	85.31	83.30	17	9,151	0.19%
2018/06/21	0	0.00	12	83.73	85.00	-12	9,106	-0.13%
2018/06/20	16	83.44	35	83.08	82.90	-19	9,071	-0.21%
2018/06/19	2	84.35	20	84.15	83.30	-18	9,004	-0.20%
2018/06/15	43	85.37	8	84.26	83.50	35	8,952	0.39%
2018/06/14	12	87.80	33	88.23	87.30	-21	8,842	-0.24%
2018/06/13	10	89.72	36	89.83	88.20	-26	8,725	-0.30%
2018/06/12	24	88.46	27	88.57	87.30	-3	8,543	-0.04%
2018/06/11	9	85.47	30	86.52	86.00	-21	8,383	-0.25%
2018/06/08	74	87.67	45	87.52	84.90	29	8,330	0.35%
2018/06/07	33	89.90	24	90.43	89.10	9	8,154	0.11%
2018/06/06	12	88.74	10	89.15	88.80	2	7,921	0.03%
2018/06/05	64	89.41	72	89.53	88.90	-8	7,773	-0.10%
2018/06/04	74	89.47	58	88.83	87.10	16	7,532	0.21%
2018/06/01	14	81.84	30	83.35	86.30	-16	7,180	-0.22%
2018/05/31	12	76.46	38	77.19	78.50	-26	6,909	-0.38%
2018/05/30	24	72.81	34	72.46	72.00	-10	6,813	-0.15%
2018/05/29	12	73.04	14	73.54	72.00	-2	6,763	-0.03%
2018/05/28	14	74.08	21	74.33	73.90	-7	6,727	-0.10%
2018/05/25	28	75.93	20	74.59	74.00	8	6,697	0.12%
2018/05/24	41	77.53	7	77.46	77.00	34	6,643	0.51%
2018/05/23	37	76.58	40	76.25	77.60	-3	6,567	-0.05%
2018/05/22	19	74.33	34	73.74	73.40	-15	6,431	-0.23%
2018/05/21	28	73.02	4	73.00	73.40	24	6,376	0.38%
2018/05/18	24	76.58	23	76.27	74.80	1	6,269	0.02%
2018/05/17	57	78.35	39	78.64	77.80	18	6,178	0.29%
2018/05/16	69	80.10	75	79.09	77.30	-6	6,093	-0.10%
2018/05/15	74	80.64	65	81.20	79.10	9	5,974	0.15%
2018/05/14	68	79.55	54	79.79	81.20	14	5,886	0.24%
2018/05/11	68	80.11	20	79.78	78.60	48	5,761	0.83%
2018/05/10	88	80.06	42	81.23	81.90	46	5,666	0.81%
2018/05/09	13	78.80	19	78.81	77.00	-6	5,455	-0.11%
2018/05/08	18	81.45	5	81.46	80.90	13	5,277	0.25%
2018/05/07	14	82.15	39	82.08	82.80	-25	5,180	-0.48%
2018/05/04	52	81.37	39	79.96	80.30	13	5,026	0.26%
2018/05/03	63	88.13	20	88.38	86.10	43	4,759	0.90%
2018/05/02	15	89.57	36	90.05	91.20	-21	4,545	-0.46%
2018/04/30	32	89.66	26	90.11	89.20	6	4,420	0.14%
2018/04/27	30	89.73	10	88.80	88.80	20	4,208	0.48%
2018/04/26	36	90.71	34	91.35	91.00	2	3,949	0.05%
2018/04/25	2	87.30	5	86.34	88.90	-3	3,471	-0.09%
2018/04/24	1	81.50	17	84.34	80.90	-16	3,192	-0.50%
2018/04/23	19	84.54	8	84.39	83.00	11	3,014	0.36%
2018/04/20	85	81.51	83	81.74	81.80	2	2,787	0.07%
2018/04/19	0	0.00	13	75.61	78.60	-13	2,277	-0.57%
2018/04/18	1	69.20	76	69.47	71.50	-75	2,129	-3.52%
2018/04/17	61	68.44	63	69.79	67.30	-2	2,016	-0.10%
2018/04/16	109	70.87	98	72.01	71.50	11	1,902	0.58%	大買/
2018/04/13	165	70.20	95	70.97	70.50	70	1,770	3.95%	大買/
2018/04/12	75	69.31	41	68.88	70.00	34	1,579	2.15%
2018/04/11	2	64.65	52	63.68	65.70	-50	1,255	-3.98%
2018/04/10	49	61.88	15	61.09	59.80	34	1,088	3.12%
2018/04/09	2	58.55	4	58.40	60.90	-2	926	-0.22%
2018/04/03	2	56.10	3	56.30	55.40	-1	816	-0.12%
2018/03/31	1	54.10	2	55.35	55.20	-1	730	-0.14%
2018/03/30	10	52.65	0	0.00	52.30	10	663	1.51%
2018/03/29	14	53.56	10	53.66	53.30	4	650	0.61%
2018/03/28	0	0.00	1	53.40	53.00	-1	623	-0.16%
2018/03/27	21	54.30	11	54.34	53.50	10	598	1.67%
2018/03/26	1	52.50	2	53.70	53.70	-1	488	-0.20%
2018/03/22	1	48.70	1	47.20	47.20	0	430	0.00%
2018/03/21	3	48.80	7	48.33	48.90	-4	420	-0.95%
2018/03/20	0	0.00	4	47.15	47.00	-4	400	-1.00%
2018/03/16	0	0.00	2	46.90	46.35	-2	398	-0.50%
2018/03/15	20	47.20	10	47.35	47.10	10	392	2.55%
2018/03/05	0	0.00	2	43.30	43.20	-2	372	-0.54%
2018/02/27	2	42.80	0	0.00	42.70	2	378	0.53%
2018/02/06	0	0.00	2	47.30	44.50	-2	496	-0.40%
2018/01/29	2	50.18	0	0.00	50.00	2	607	0.33%
2018/01/24	0	0.00	0.2	50.30	50.30	-0.2	666	-0.03%
2018/01/22	0.2	49.50	0	0.00	49.80	0.2	669	0.03%
2018/01/17	0	0.00	1	50.80	50.30	-1	668	-0.15%
2018/01/16	9	51.59	6	50.68	50.60	3	672	0.45%
2018/01/09	2	50.00	0	0.00	49.90	2	642	0.31%
2018/01/08	0	0.00	1	50.10	50.40	-1	642	-0.16%