世紀鋼 (9958)-中國信託-忠孝券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
230.0
漲跌
--
漲幅
0.00%
成交量
4,950張
產業
上市鋼鐵類股
815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

世紀鋼 (9958)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	4	229.13	2	229.25	230.00	2	6,489	0.03%
2024/05/02	26.3	231.51	4	229.75	230.00	22.3	6,487	0.34%
2024/04/30	1	223.00	6	224.00	223.50	-5	6,468	-0.08%
2024/04/29	9	219.72	1.5	220.31	217.50	7.6	6,652	0.11%
2024/04/26	0	0.00	2	212.50	212.50	-2	6,693	-0.03%
2024/04/25	20.3	208.14	16.5	208.87	207.50	3.8	6,699	0.06%
2024/04/24	11	200.09	13	201.08	200.00	-2	6,689	-0.03%
2024/04/23	0	195.00	0	0.00	194.00	0	6,756	0.00%
2024/04/22	30.1	203.32	15	199.00	198.00	15.1	6,803	0.22%
2024/04/18	7	216.21	4	214.75	215.50	3	6,969	0.04%
2024/04/17	9	217.39	5.2	217.46	216.50	3.8	6,996	0.05%
2024/04/16	26	212.92	24	211.71	211.50	2	7,118	0.03%
2024/04/15	23	215.89	42.1	213.20	210.00	-19.1	7,041	-0.27%
2024/04/12	19.5	200.04	4	203.50	206.50	15.5	6,916	0.22%
2024/04/11	24.1	210.27	8	209.88	200.50	16.1	6,878	0.23%
2024/04/10	7.1	218.28	14.1	220.85	222.50	-7	6,709	-0.10%
2024/04/09	0.4	214.00	0	0.00	212.00	0.4	6,606	0.01%
2024/04/08	3.2	212.47	1	211.50	213.50	2.2	6,659	0.03%
2024/04/03	5.5	214.63	3	212.67	216.00	2.5	6,637	0.04%
2024/04/02	2.4	213.29	0	0.00	212.50	2.4	6,604	0.04%
2024/04/01	7	220.93	3	222.67	217.00	4	6,618	0.06%
2024/03/29	3	221.00	15	220.80	218.50	-12	6,595	-0.18%
2024/03/28	5	223.50	4	225.00	221.00	1	6,601	0.02%
2024/03/27	7	223.86	1	223.00	221.50	6	6,580	0.09%
2024/03/26	6.1	234.92	5	238.50	228.50	1.1	6,614	0.02%
2024/03/25	112	236.76	107.1	230.99	237.50	4.9	6,471	0.08%	大買/大賣/
2024/03/22	13.3	222.83	12	224.88	221.00	1.3	6,440	0.02%
2024/03/21	7.1	218.95	13	218.88	219.50	-6	6,438	-0.09%
2024/03/20	54.2	205.37	46	208.67	207.50	8.2	6,744	0.12%
2024/03/19	5.7	217.74	0	0.00	217.50	5.7	6,635	0.09%
2024/03/18	0	0.00	4	221.38	224.00	-4	6,628	-0.06%
2024/03/15	13	229.65	10	225.00	225.00	3	6,641	0.05%
2024/03/14	12.5	240.36	10	232.30	232.00	2.5	6,668	0.04%
2024/03/13	6	249.75	6.1	249.75	246.00	-0.1	6,671	0.00%
2024/03/12	4.6	241.00	9	246.72	248.50	-4.4	6,712	-0.07%
2024/03/11	0	0.00	2	236.00	230.50	-2	6,718	-0.03%
2024/03/08	1.1	238.10	1.4	241.71	238.50	-0.4	6,830	-0.01%
2024/03/07	6	241.83	8	238.50	241.00	-2	6,793	-0.03%
2024/03/06	2	247.00	0	0.00	248.00	2	6,691	0.03%
2024/03/05	5	247.70	2	252.00	249.00	3	6,663	0.05%
2024/03/04	0	0.00	3	260.50	252.50	-3	6,596	-0.05%
2024/03/01	5	260.60	0	0.00	260.00	5	6,539	0.08%
2024/02/29	5	264.80	5	260.90	257.50	0	6,506	0.00%
2024/02/27	9.1	252.50	9	247.67	249.50	0.1	6,532	0.00%
2024/02/26	0	0.00	5	254.00	254.00	-5	6,507	-0.08%
2024/02/23	4	254.13	5.1	253.19	253.00	-1.1	6,487	-0.02%
2024/02/22	15.2	240.32	8.1	247.12	254.50	7.1	6,364	0.11%
2024/02/20	2.1	239.55	4	240.38	237.50	-1.9	6,315	-0.03%
2024/02/19	2	241.50	11	245.90	240.50	-9	6,365	-0.14%
2024/02/16	2.1	246.34	1.1	249.23	248.00	1	6,428	0.02%
2024/02/15	5.2	228.23	2.2	227.91	235.00	3	6,407	0.05%
2024/02/05	1	219.00	1	221.00	219.00	0	6,563	0.00%
2024/02/02	0.1	216.50	0	0.00	216.50	0.1	6,768	0.00%
2024/02/01	0.1	218.50	0.2	218.00	217.00	-0.1	6,831	0.00%
2024/01/31	2	221.25	1	218.50	219.00	1	6,912	0.01%
2024/01/30	0.1	222.50	4	227.25	222.50	-3.9	6,893	-0.06%
2024/01/29	1	223.00	1	222.50	225.00	0	6,876	0.00%
2024/01/26	1	222.00	11	219.00	219.50	-10	6,900	-0.14%
2024/01/25	6	218.42	5	214.10	217.00	1	6,971	0.01%
2024/01/24	17	218.38	7	216.86	216.50	10	7,217	0.14%
2024/01/23	12.2	218.08	16.1	220.28	220.50	-3.9	7,271	-0.05%
2024/01/22	5.1	199.36	3.1	199.37	205.50	2	7,049	0.03%
2024/01/19	2	191.50	0	0.00	191.00	2	6,986	0.03%
2024/01/18	4	199.00	2	198.50	197.00	2	6,972	0.03%
2024/01/17	2	200.25	3	204.00	205.00	-1	6,919	-0.01%
2024/01/16	1	205.00	3	204.17	204.50	-2	6,830	-0.03%
2024/01/15	8	192.19	12.2	198.98	203.50	-4.2	6,744	-0.06%
2024/01/12	1	193.00	6	190.42	189.00	-5	6,546	-0.08%
2024/01/11	2	189.75	4	189.00	191.50	-2	6,489	-0.03%
2024/01/10	17	183.66	18	185.11	189.00	-1	6,488	-0.01%
2024/01/09	3	184.67	5.1	185.40	186.50	-2.1	6,323	-0.03%
2024/01/08	4	183.00	0	0.00	183.50	4	6,330	0.06%
2024/01/05	4	183.25	4.1	183.63	183.50	-0.1	6,336	0.00%
2024/01/04	1	178.00	1.1	180.00	180.00	-0.1	6,296	0.00%
2024/01/03	1	174.50	2	176.50	177.50	-1	6,295	-0.02%
2024/01/02	3	177.50	3.1	176.11	173.50	-0.1	6,320	0.00%
2023/12/29	1	174.00	2	174.75	174.50	-1	6,333	-0.02%
2023/12/28	1	172.50	4	172.50	173.50	-3	6,368	-0.05%
2023/12/27	1.1	169.05	25	168.50	168.00	-23.9	6,389	-0.37%
2023/12/25	2	170.50	0.5	174.50	168.00	1.5	6,407	0.02%
2023/12/22	0	0.00	50	172.50	171.50	-50	6,401	-0.78%
2023/12/21	6.4	172.43	3	173.17	173.50	3.4	6,430	0.05%
2023/12/20	1	182.50	3	181.83	178.00	-2	6,423	-0.03%
2023/12/19	7	181.29	7	179.21	181.50	0	6,383	0.00%
2023/12/18	18	181.94	18.3	179.07	181.50	-0.3	6,314	0.00%
2023/12/15	25.6	177.98	14.2	176.39	172.00	11.4	6,262	0.18%
2023/12/14	38	186.28	3	186.33	186.50	35	5,929	0.59%
2023/12/13	0	0.00	2	182.50	180.00	-2	6,067	-0.03%
2023/12/12	6	182.67	1	180.00	181.00	5	6,307	0.08%
2023/12/11	1	177.00	54	177.08	179.00	-53	6,307	-0.84%
2023/12/08	36	184.08	23	183.72	182.50	13	6,312	0.21%
2023/12/07	17	178.53	9	181.67	182.00	8	6,321	0.13%
2023/12/06	5	178.50	11	179.73	180.00	-6	6,256	-0.10%
2023/12/05	57.5	180.03	10.1	178.07	179.00	47.4	6,182	0.77%
2023/12/04	1.5	168.75	2.5	171.82	171.00	-1	6,046	-0.02%
2023/12/01	4	167.38	1	167.50	167.00	3	6,117	0.05%
2023/11/30	0	0.00	1	165.50	166.00	-1	6,185	-0.02%
2023/11/28	1	166.50	0	0.00	166.50	1	6,249	0.02%
2023/11/24	0	0.00	2.5	171.80	173.50	-2.5	6,299	-0.04%
2023/11/22	0	0.00	7.4	169.02	168.00	-7.4	6,358	-0.12%
2023/11/21	1	165.00	0.2	165.50	163.50	0.8	6,356	0.01%
2023/11/20	0.5	166.21	19	165.32	165.50	-18.5	6,356	-0.29%
2023/11/17	3	170.50	7	169.00	168.50	-4	6,332	-0.06%
2023/11/16	38.6	167.75	36.1	169.77	170.00	2.5	6,303	0.04%
2023/11/15	18.7	170.60	26.1	168.49	165.50	-7.5	6,246	-0.12%
2023/11/14	33	166.50	23.1	167.61	169.00	9.9	6,146	0.16%
2023/11/13	45.8	166.96	38.2	166.71	166.00	7.6	6,074	0.13%
2023/11/10	36	154.29	36	157.03	159.00	0	5,813	0.00%
2023/11/09	1	145.50	2	147.00	151.00	-1	5,631	-0.02%
2023/11/08	5	147.90	6	147.25	147.00	-1	5,657	-0.02%
2023/11/07	6	139.92	5	139.90	140.00	1	5,620	0.02%
2023/11/03	1.1	137.91	0	139.00	140.00	1.1	5,700	0.02%
2023/11/02	2.1	141.96	0	0.00	139.50	2.1	5,716	0.04%
2023/11/01	3.1	141.23	4	144.75	143.50	-0.9	5,589	-0.02%
2023/10/31	4.3	163.06	0	0.00	150.50	4.3	5,324	0.08%
2023/10/30	2	167.50	0	0.00	167.00	2	5,302	0.04%
2023/10/27	0.2	168.50	2	165.00	167.50	-1.8	5,387	-0.03%
2023/10/26	4	165.13	1	163.00	164.00	3	5,434	0.06%
2023/10/25	1	171.00	0	0.00	170.00	1	5,423	0.02%
2023/10/24	1.4	171.86	8	173.00	172.00	-6.6	5,466	-0.12%
2023/10/23	0	0.00	4.1	176.46	173.00	-4.1	5,583	-0.07%
2023/10/20	2.1	169.93	5	170.00	170.50	-2.9	5,712	-0.05%
2023/10/19	2	173.00	2	173.50	173.00	0	5,913	0.00%
2023/10/18	19	176.55	4.3	174.94	175.00	14.7	5,963	0.25%
2023/10/17	3	179.00	7	178.93	179.50	-4	5,956	-0.07%
2023/10/16	5	175.50	0.2	176.00	175.50	4.8	6,000	0.08%
2023/10/13	1.2	171.75	0	0.00	172.00	1.2	6,119	0.02%
2023/10/12	1	174.00	1	174.50	175.50	0	6,335	0.00%
2023/10/06	5	176.40	3	175.50	176.00	2	6,735	0.03%
2023/10/05	4	179.38	0	0.00	175.00	4	6,810	0.06%
2023/10/04	1	183.50	2	182.50	182.00	-1	6,988	-0.01%
2023/10/03	3	179.00	0	0.00	176.50	3	7,197	0.04%
2023/10/02	4	183.75	10	184.15	182.50	-6	7,640	-0.08%
2023/09/28	3	185.00	3	182.00	181.00	0	7,767	0.00%
2023/09/27	12	181.63	10.1	182.41	183.00	1.9	7,818	0.02%
2023/09/26	30	181.83	46	180.86	179.00	-16	7,938	-0.20%
2023/09/25	36	179.86	33	175.50	177.50	3	8,099	0.04%
2023/09/22	26	181.17	25	180.84	181.00	1	8,446	0.01%
2023/09/21	12	182.67	12	184.38	181.00	0	8,655	0.00%
2023/09/20	14	186.50	12	188.08	183.00	2	8,701	0.02%
2023/09/19	6.1	185.95	6	187.17	187.00	0.1	8,614	0.00%
2023/09/18	1	185.00	14	191.04	188.00	-13	8,476	-0.15%
2023/09/15	35	176.53	41	179.96	178.50	-6	8,215	-0.07%
2023/09/14	2	163.50	8.5	166.59	167.50	-6.5	7,911	-0.08%
2023/09/13	2	160.00	15	160.57	160.50	-13	7,851	-0.17%
2023/09/12	12	169.33	13	166.08	165.50	-1	7,792	-0.01%
2023/09/11	8	169.56	3	171.83	170.00	5	7,726	0.06%
2023/09/08	0	0.00	108	166.53	166.50	-108	7,673	-1.41%	大賣/鉅額交易
2023/09/07	1.1	164.91	0	0.00	165.50	1.1	7,677	0.01%
2023/09/06	6	168.25	18	169.69	166.00	-12	7,691	-0.16%
2023/09/05	8	164.94	10	164.69	165.00	-2	7,660	-0.03%
2023/09/04	51	157.99	2	158.75	159.00	49	7,600	0.64%
2023/09/01	0	0.00	2	160.75	159.00	-2	7,583	-0.03%
2023/08/31	59	160.17	18	159.86	160.00	41	7,547	0.54%
2023/08/30	2	159.25	3.2	158.00	157.50	-1.2	7,489	-0.02%
2023/08/29	4	158.00	20	157.28	157.00	-16	7,445	-0.21%
2023/08/28	10	150.20	4	148.38	150.00	6	7,327	0.08%
2023/08/22	1	139.00	3	138.00	138.00	-2	7,463	-0.03%
2023/08/21	2.3	140.30	1	140.00	138.50	1.3	7,474	0.02%
2023/08/18	2	141.93	0.4	140.00	138.50	1.7	7,510	0.02%
2023/08/17	0.4	138.50	0.2	139.50	143.50	0.2	7,497	0.00%
2023/08/16	2	137.75	1	137.50	137.00	1	7,498	0.01%
2023/08/15	0	0.00	1	138.50	140.00	-1	7,496	-0.01%
2023/08/14	0	0.00	14	137.86	139.00	-14	7,452	-0.19%
2023/08/11	1	143.00	16	141.56	143.50	-15	7,361	-0.20%
2023/08/10	6	146.08	0	0.00	145.00	6	7,284	0.08%
2023/08/08	1.2	157.17	2	157.25	157.00	-0.8	7,172	-0.01%
2023/08/02	26	156.46	57	150.93	151.50	-31	7,156	-0.43%
2023/08/01	45	157.64	3	156.67	156.00	42	7,157	0.59%
2023/07/31	3	164.50	32	162.91	160.50	-29	7,087	-0.41%
2023/07/28	2.3	161.00	6	164.33	165.50	-3.8	7,045	-0.05%
2023/07/27	1	163.00	50	164.48	163.50	-49	7,092	-0.69%
2023/07/26	4.3	166.59	27	163.04	164.00	-22.8	7,021	-0.32%
2023/07/25	14.2	163.87	32	164.66	164.50	-17.8	6,878	-0.26%
2023/07/24	17	155.79	38	157.11	158.50	-21	6,735	-0.31%
2023/07/21	12	146.54	26	147.88	149.50	-14	6,458	-0.22%
2023/07/20	3	144.33	42	146.89	147.50	-39	6,443	-0.61%
2023/07/19	47	144.22	88	143.00	142.50	-41	6,420	-0.64%
2023/07/18	51	144.43	34	144.31	141.50	17	6,490	0.26%
2023/07/17	26	148.60	50.3	148.35	149.00	-24.3	6,392	-0.38%
2023/07/14	48	147.09	27	144.24	144.00	21	6,242	0.34%
2023/07/13	35	145.57	17	147.97	144.50	18	6,123	0.29%
2023/07/12	101	141.69	4	142.75	143.00	97	5,938	1.63%	大買/
2023/07/11	16	144.19	4.2	142.05	140.50	11.8	5,853	0.20%
2023/07/10	11.1	146.36	9	145.89	146.00	2.1	5,727	0.04%
2023/07/07	14.3	141.54	12.2	141.27	144.00	2.1	5,747	0.04%
2023/07/06	101	134.67	3.3	135.80	136.50	97.7	5,326	1.83%	大買/
2023/07/05	3	133.50	0	0.00	131.00	3	5,329	0.06%
2023/07/04	8.1	134.46	193	134.69	133.50	-184.9	5,304	-3.49%	大賣/鉅額交易
2023/07/03	30	138.43	38.2	138.16	137.50	-8.2	5,175	-0.16%
2023/06/30	8.2	130.67	9.9	132.42	136.00	-1.7	4,961	-0.03%
2023/06/29	185	126.74	18	125.58	129.50	167	4,553	3.67%	大買/鉅額交易
2023/06/28	5.1	115.90	25.3	116.44	118.00	-20.2	4,363	-0.46%
2023/06/27	0	0.00	0.1	113.00	113.00	-0.1	4,255	0.00%
2023/06/21	0	0.00	0.1	112.50	112.00	-0.1	4,249	0.00%
2023/06/20	0	0.00	1	112.50	112.50	-1	4,249	-0.02%
2023/06/16	1	115.50	2	114.00	113.00	-1	4,261	-0.02%
2023/06/15	1	113.00	0	0.00	113.00	1	4,258	0.02%
2023/06/14	1	111.00	1	110.50	111.00	0	4,242	0.00%
2023/06/13	15	109.70	0.5	110.50	108.50	14.5	4,231	0.34%
2023/06/12	1.2	115.25	0	0.00	112.50	1.2	4,226	0.03%
2023/06/09	4	115.13	9	116.06	116.00	-5	4,198	-0.12%
2023/06/08	1	112.00	0	0.00	110.00	1	4,149	0.02%
2023/06/06	0	0.00	4	109.38	110.00	-4	4,162	-0.10%
2023/06/01	0.1	110.50	1	110.00	111.00	-0.9	4,174	-0.02%
2023/05/31	0	0.00	2	110.50	109.00	-2	4,137	-0.05%
2023/05/30	4	109.63	3	109.17	109.50	1	4,128	0.02%
2023/05/29	4	110.63	23	109.50	109.50	-19	4,073	-0.47%
2023/05/26	1	103.00	54	102.54	103.00	-53	3,928	-1.35%
2023/05/25	1	98.80	20	98.83	98.60	-19	3,868	-0.49%
2023/05/24	3.1	98.58	10	99.00	98.60	-6.9	3,857	-0.18%
2023/05/23	51.5	102.48	0	0.00	101.00	51.5	3,851	1.34%
2023/05/22	2	102.50	6	101.50	102.50	-4	3,926	-0.10%
2023/05/19	5	98.70	0	0.00	98.00	5	3,934	0.13%
2023/05/18	1	99.70	3	100.50	99.70	-2	3,932	-0.05%
2023/05/17	0	0.00	1	99.70	100.00	-1	3,948	-0.03%
2023/05/16	0	0.00	1	99.10	98.90	-1	3,959	-0.03%
2023/05/15	5	99.12	2	98.30	98.20	3	3,957	0.08%
2023/05/12	1	99.68	1	100.50	100.00	0	3,985	0.00%
2023/05/11	5	100.30	88.3	100.34	100.00	-83.3	3,975	-2.10%
2023/05/10	3	104.50	1	103.50	103.50	2	3,949	0.05%
2023/05/09	27	105.15	10	103.15	103.00	17	3,939	0.43%
2023/05/08	12	109.50	4	109.13	109.00	8	3,971	0.20%
2023/05/05	3	115.67	0	0.00	114.00	3	3,883	0.08%
2023/05/04	1	117.00	1	116.00	117.50	0	3,912	0.00%
2023/05/03	20	117.50	6	114.17	116.00	14	4,009	0.35%
2023/04/28	1	110.50	4	110.00	110.50	-3	3,980	-0.08%
2023/04/27	5	108.60	2	108.50	108.50	3	4,030	0.07%
2023/04/26	0	0.00	6	110.33	111.00	-6	4,020	-0.15%
2023/04/25	15	109.63	7	110.71	109.00	8	4,004	0.20%
2023/04/24	9	113.22	3	114.00	113.50	6	3,966	0.15%
2023/04/21	1	117.50	19	115.11	115.00	-18	3,934	-0.46%
2023/04/20	5	116.50	3	118.17	114.50	2	3,810	0.05%
2023/04/19	13	117.23	21	117.43	115.50	-8	3,799	-0.21%
2023/04/18	5.1	115.00	7	116.00	114.00	-2	3,722	-0.05%
2023/04/17	20	114.90	6	116.25	115.50	14	3,711	0.38%
2023/04/14	1	113.00	3	112.17	112.00	-2	3,647	-0.05%
2023/04/13	11	112.77	15	112.90	112.50	-4	3,634	-0.11%
2023/04/12	13	104.81	51.3	108.29	112.50	-38.3	3,558	-1.08%
2023/04/11	6.1	103.66	2	104.25	106.00	4.1	3,367	0.12%
2023/04/10	10.2	105.70	22	106.34	105.00	-11.8	3,443	-0.34%
2023/04/07	1	98.90	12	100.06	102.50	-11	3,296	-0.33%
2023/03/31	0	0.00	16	93.50	94.60	-16	3,358	-0.48%
2023/03/30	8	92.26	0	0.00	92.40	8	3,436	0.23%
2023/03/29	11	94.42	0	0.00	93.60	11	3,410	0.32%
2023/03/28	0	0.00	1	96.70	96.50	-1	3,430	-0.03%
2023/03/27	3	97.70	1	97.60	97.30	2	3,450	0.06%
2023/03/24	1	98.40	0	0.00	99.00	1	3,489	0.03%
2023/03/23	0	0.00	3	99.13	99.00	-3	3,527	-0.09%
2023/03/22	3	98.37	0	0.00	98.30	3	3,549	0.08%
2023/03/21	5	98.30	0	0.00	98.50	5	3,565	0.14%
2023/03/20	0	0.00	2	100.25	99.50	-2	3,563	-0.06%
2023/03/17	5	97.20	12	97.32	97.60	-7	3,593	-0.19%
2023/03/16	5	96.26	3	96.97	96.10	2	3,686	0.05%
2023/03/15	11	98.10	1	98.20	97.90	10	3,776	0.26%
2023/03/14	2	100.75	2	100.75	99.50	0	3,823	0.00%
2023/03/13	3.1	99.52	4	101.05	102.00	-0.9	3,864	-0.02%
2023/03/10	5	98.48	2	98.25	98.50	3	3,921	0.08%
2023/03/09	1	102.50	6	102.00	102.50	-5	3,897	-0.13%
2023/03/08	8	105.19	2	105.75	105.00	6	3,900	0.15%
2023/03/07	10	106.70	8	105.38	107.00	2	3,966	0.05%
2023/03/06	4	102.38	1	102.00	103.00	3	3,954	0.08%
2023/03/02	8	102.69	16	102.84	102.50	-8	3,986	-0.20%
2023/03/01	2	105.00	7	104.36	104.50	-5	4,002	-0.12%
2023/02/24	6	104.25	0	0.00	104.00	6	4,103	0.15%
2023/02/23	1	106.00	1	106.00	106.50	0	4,187	0.00%
2023/02/22	0	0.00	3	105.50	106.00	-3	4,189	-0.07%
2023/02/21	2.1	107.11	2	106.00	105.50	0.1	4,176	0.00%
2023/02/20	4	104.00	6	106.17	106.50	-2	4,187	-0.05%
2023/02/17	0	0.00	13	101.65	102.50	-13	4,128	-0.31%
2023/02/16	2	99.30	2	99.50	99.00	0	4,124	0.00%
2023/02/15	2	100.15	0	0.00	100.00	2	4,121	0.05%
2023/02/14	2	99.00	1	98.80	99.00	1	4,113	0.02%
2023/02/10	6.3	96.76	6	97.68	97.30	0.3	4,152	0.01%
2023/02/09	3	98.03	2	98.30	97.70	1	4,117	0.02%
2023/02/08	12	98.96	6	98.38	98.40	6	4,093	0.15%
2023/02/07	6	99.93	16	100.13	99.50	-10	4,073	-0.25%
2023/02/06	12.3	101.62	15.2	100.86	99.60	-2.9	4,063	-0.07%
2023/02/03	5	105.50	6	103.83	105.00	-1	3,971	-0.03%
2023/02/02	8	105.25	9	105.50	105.50	-1	4,028	-0.02%
2023/02/01	7	103.16	16	105.56	105.00	-9	3,987	-0.23%
2023/01/31	3	97.97	12	99.47	99.10	-9	3,898	-0.23%
2023/01/30	9.4	96.20	6	95.80	95.80	3.4	3,893	0.09%
2023/01/17	1	93.60	6	94.73	95.00	-5	4,001	-0.12%
2023/01/16	1	92.20	1	92.90	92.90	0	4,039	0.00%
2023/01/13	34	91.91	4	92.08	91.70	30	4,093	0.73%
2023/01/12	10	92.99	3	93.23	92.60	7	4,140	0.17%
2023/01/11	5	93.94	14	93.98	93.30	-9	4,190	-0.21%
2023/01/10	10	93.39	9	93.38	93.30	1	4,159	0.02%
2023/01/09	3	92.23	5	91.80	93.30	-2	4,100	-0.05%
2023/01/06	11	89.96	18	89.98	89.80	-7	4,022	-0.17%
2023/01/05	3	90.20	22	90.43	89.50	-19	4,011	-0.47%
2023/01/04	3	91.17	20	90.77	91.70	-17	3,978	-0.43%
2023/01/03	4	90.80	4	90.80	90.90	0	3,951	0.00%
2022/12/30	2	90.05	1	89.00	88.60	1	3,912	0.03%
2022/12/29	5	91.36	3	90.93	90.80	2	3,854	0.05%
2022/12/28	20.1	91.18	10.5	91.81	91.90	9.6	3,763	0.26%
2022/12/27	1	86.70	2	87.75	88.00	-1	3,626	-0.03%
2022/12/26	3.5	88.03	2	87.10	86.20	1.5	3,627	0.04%
2022/12/23	6.1	90.42	5.5	89.87	88.90	0.6	3,619	0.02%
2022/12/22	4	87.68	13	89.13	90.00	-9	3,537	-0.25%
2022/12/21	3	84.20	4	84.73	83.70	-1	3,507	-0.03%
2022/12/20	8	83.96	1	83.90	81.70	7	3,520	0.20%
2022/12/19	11	86.47	3	86.73	85.50	8	3,524	0.23%
2022/12/16	5	90.06	1	90.30	87.70	4	3,573	0.11%
2022/12/15	1	90.10	1	91.50	90.90	0	3,556	0.00%
2022/12/14	0	0.00	2	90.20	90.30	-2	3,528	-0.06%
2022/12/08	4	88.43	13	89.72	90.00	-9	3,421	-0.26%
2022/12/07	31.5	87.98	26	86.29	85.90	5.5	3,324	0.17%
2022/12/06	20.2	90.39	11	91.40	90.20	9.2	3,217	0.28%
2022/12/05	10	89.11	0	0.00	88.80	10	3,152	0.32%
2022/12/02	1	89.10	4	88.70	88.70	-3	3,095	-0.10%
2022/12/01	10	85.35	12	84.20	85.70	-2	3,011	-0.07%
2022/11/30	0	0.00	2	84.25	85.00	-2	2,989	-0.07%
2022/11/29	3	85.37	3	85.07	85.10	0	2,969	0.00%
2022/11/28	1	82.30	1	80.00	82.50	0	2,896	0.00%
2022/11/25	4	81.28	1	83.00	80.50	3	2,882	0.10%
2022/11/24	2	81.30	31	81.97	82.50	-29	2,859	-1.01%
2022/11/22	4	84.08	0	0.00	82.90	4	2,816	0.14%
2022/11/21	4	86.08	7	82.87	86.30	-3	2,738	-0.11%
2022/11/18	3	81.43	1	80.70	79.50	2	2,648	0.08%
2022/11/17	5	81.28	1	82.00	82.00	4	2,654	0.15%
2022/11/16	0	0.00	1	83.00	81.90	-1	2,656	-0.04%
2022/11/15	4	82.03	2	83.20	81.80	2	2,614	0.08%
2022/11/14	4	80.95	2	81.75	81.70	2	2,645	0.08%
2022/11/09	2	78.80	2	79.70	78.30	0	3,016	0.00%
2022/11/08	1	81.80	1	81.50	80.20	0	2,979	0.00%
2022/11/07	0	0.00	20	78.50	79.40	-20	2,957	-0.68%
2022/11/01	13	78.72	13	78.47	78.90	0	2,928	0.00%
2022/10/31	9	79.40	3	77.90	77.00	6	2,895	0.21%
2022/10/28	0	0.00	1	80.60	80.80	-1	2,838	-0.04%
2022/10/27	4	80.80	4	81.20	81.20	0	2,823	0.00%
2022/10/26	26	79.60	27	78.64	80.00	-1	2,780	-0.04%
2022/10/25	89	78.39	29	79.06	80.00	60	2,724	2.20%
2022/10/24	1	77.20	4	76.45	78.10	-3	2,582	-0.12%
2022/10/21	1	72.60	4	73.18	73.60	-3	2,496	-0.12%
2022/10/20	1	68.10	8	70.60	71.60	-7	2,421	-0.29%
2022/10/19	0	0.00	4	71.88	70.40	-4	2,376	-0.17%
2022/10/18	0	0.00	29	66.00	66.30	-29	2,337	-1.24%
2022/10/17	1	63.50	0	0.00	64.80	1	2,358	0.04%
2022/10/13	2	64.00	5	63.68	63.40	-3	2,375	-0.13%
2022/10/12	5	64.86	0	0.00	65.30	5	2,390	0.21%
2022/10/11	1	66.00	7	66.64	66.80	-6	2,416	-0.25%
2022/10/07	1	66.10	0	0.00	66.00	1	2,409	0.04%
2022/10/06	0	0.00	1.6	65.94	66.00	-1.6	2,469	-0.06%
2022/10/05	4	66.33	4	66.75	66.20	0	2,505	0.00%
2022/10/04	7	65.16	7	65.44	65.40	0	2,561	0.00%
2022/10/03	2	63.95	4	62.63	63.60	-2	2,546	-0.08%
2022/09/30	3	61.80	1	60.50	62.80	2	2,559	0.08%
2022/09/29	1	64.80	0	0.00	62.10	1	2,542	0.04%
2022/09/28	7	64.33	1	63.60	63.00	6	2,539	0.24%
2022/09/27	0	0.00	1	65.30	66.80	-1	2,548	-0.04%
2022/09/26	31	67.92	13	68.95	66.40	18	2,544	0.71%
2022/09/23	17	71.74	2	74.30	70.40	15	2,556	0.59%
2022/09/22	3	76.50	0	0.00	76.20	3	2,561	0.12%
2022/09/21	2	78.55	2	79.50	78.30	0	2,574	0.00%
2022/09/20	4	78.00	0	0.00	77.90	4	2,636	0.15%
2022/09/19	3	81.10	0	0.00	80.80	3	2,673	0.11%
2022/09/14	2.2	82.52	0	0.00	82.50	2.2	2,775	0.08%
2022/09/13	1	83.40	1	84.40	83.50	0	2,794	0.00%
2022/09/12	1	81.60	3	83.00	83.70	-2	2,837	-0.07%
2022/09/07	2	81.05	0	0.00	80.50	2	2,967	0.07%
2022/09/06	3	81.97	2	81.60	82.00	1	3,156	0.03%
2022/09/05	9	83.73	0	0.00	83.00	9	3,182	0.28%
2022/09/02	3	85.23	0	0.00	84.60	3	3,185	0.09%
2022/09/01	3	85.70	0	0.00	85.30	3	3,198	0.09%
2022/08/31	3	87.10	1	87.00	87.30	2	3,214	0.06%
2022/08/30	0.2	86.57	0	0.00	86.50	0.2	3,228	0.01%
2022/08/29	2	84.80	0	0.00	85.40	2	3,241	0.06%
2022/08/26	7	86.24	0	0.00	86.10	7	3,237	0.22%
2022/08/25	1	87.60	0	0.00	87.70	1	3,223	0.03%
2022/08/24	0	0.00	1	88.50	88.20	-1	3,225	-0.03%
2022/08/22	2	85.00	0	0.00	86.20	2	3,253	0.06%
2022/08/19	72.1	84.54	71	86.01	86.50	1.1	3,243	0.03%
2022/08/18	61	83.12	65	85.31	83.90	-4	3,198	-0.13%
2022/08/17	12.2	89.88	92.6	92.30	88.00	-80.4	3,013	-2.67%
2022/08/16	2.8	98.70	10	99.20	97.70	-7.2	2,843	-0.25%
2022/08/12	1	100.00	1	100.00	100.00	0	2,906	0.00%
2022/08/11	1	99.10	6	99.48	99.10	-5	2,927	-0.17%
2022/08/09	0	0.00	2	101.50	101.00	-2	2,968	-0.07%
2022/08/08	0	0.00	5	100.00	100.00	-5	3,027	-0.17%
2022/08/04	2	97.55	0	0.00	97.20	2	3,186	0.06%
2022/08/03	0	0.00	1	99.80	99.90	-1	3,194	-0.03%
2022/08/02	6	99.12	1	98.90	98.90	5	3,214	0.16%
2022/08/01	1	104.00	100	102.50	101.50	-99	3,236	-3.06%
2022/07/29	49	101.00	0	0.00	102.00	49	3,250	1.51%
2022/07/28	3	100.50	3	101.50	100.50	0	3,278	0.00%
2022/07/27	1	99.70	1	100.50	101.00	0	3,344	0.00%
2022/07/26	1	100.50	0	0.00	99.40	1	3,399	0.03%
2022/07/25	1	100.00	3	101.50	100.00	-2	3,457	-0.06%
2022/07/22	1	98.80	8	98.34	98.00	-7	3,576	-0.20%
2022/07/20	22	97.98	0	0.00	97.40	22	4,535	0.49%
2022/07/19	5	96.84	6	97.22	97.40	-1	4,609	-0.02%
2022/07/18	0	0.00	1	94.80	94.50	-1	4,654	-0.02%
2022/07/15	3	94.60	0	0.00	94.40	3	4,720	0.06%
2022/07/14	15	93.41	26	94.23	96.30	-11	4,833	-0.23%
2022/07/13	2	97.70	16	96.53	96.40	-14	4,957	-0.28%
2022/07/12	8	98.78	0	0.00	98.00	8	5,311	0.15%
2022/07/11	30	104.50	0	0.00	104.50	30	5,795	0.52%
2022/07/08	36	105.01	1	104.50	105.00	35	6,030	0.58%
2022/07/07	2	107.50	2	107.50	106.00	0	6,067	0.00%
2022/07/06	7	109.14	0	0.00	106.50	7	6,132	0.11%
2022/07/05	3	113.00	8	113.44	112.50	-5	6,141	-0.08%
2022/07/04	1	112.00	0	0.00	112.50	1	6,096	0.02%
2022/07/01	4	112.75	8	111.75	109.00	-4	6,082	-0.07%
2022/06/30	7	111.71	7.2	112.01	110.50	-0.2	6,034	0.00%
2022/06/29	4	109.50	5	110.10	110.50	-1	6,062	-0.02%
2022/06/28	1	108.00	6	109.00	108.50	-5	6,091	-0.08%
2022/06/27	7	107.14	0	0.00	108.00	7	6,062	0.12%
2022/06/24	4	104.13	2	103.00	107.50	2	6,191	0.03%
2022/06/23	2	99.55	1	100.50	101.50	1	6,235	0.02%
2022/06/22	2	100.50	2	102.00	99.70	0	6,360	0.00%
2022/06/21	1	99.50	2	100.25	101.00	-1	6,577	-0.02%
2022/06/17	10.2	101.33	2	99.70	101.00	8.2	6,524	0.13%
2022/06/16	11.1	107.32	2	107.50	105.50	9.1	6,414	0.14%
2022/06/15	17.2	112.78	15	109.97	108.00	2.2	6,386	0.03%
2022/06/14	9.1	108.90	1	110.50	110.00	8.1	6,176	0.13%
2022/06/13	1	112.00	0	0.00	112.00	1	6,137	0.02%
2022/06/09	2	116.00	1	116.00	114.50	1	6,112	0.02%
2022/06/08	0	0.00	1	113.00	113.50	-1	6,089	-0.02%
2022/06/07	2	113.00	0	0.00	114.00	2	6,089	0.03%
2022/06/06	2	113.00	0	0.00	113.00	2	6,101	0.03%
2022/06/02	0	0.00	9	114.50	112.50	-9	6,122	-0.15%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/30	0	0.00	1	117.00	116.50	-1	6,120	-0.02%
2022/05/27	3	113.00	5	113.00	113.00	-2	6,065	-0.03%
2022/05/26	12	113.29	0	114.00	112.50	12	6,065	0.20%
2022/05/24	7	115.43	0	0.00	114.50	7	6,028	0.12%
2022/05/23	1	119.50	6	119.50	119.50	-5	5,968	-0.08%
2022/05/20	4	120.75	2.6	119.58	117.50	1.4	5,961	0.02%
2022/05/19	0	0.00	1	118.00	119.00	-1	5,901	-0.02%
2022/05/18	0	0.00	1.4	120.71	120.00	-1.4	5,866	-0.02%
2022/05/17	1	119.00	0	0.00	118.50	1	5,839	0.02%
2022/05/16	5	115.50	6	116.58	118.50	-1	5,809	-0.02%
2022/05/13	3	118.17	16	119.03	116.00	-13	5,750	-0.23%
2022/05/12	7	113.93	0	0.00	112.00	7	5,612	0.12%
2022/05/10	10	116.50	0	0.00	117.50	10	5,551	0.18%
2022/05/09	13	117.54	1	117.00	116.00	12	5,528	0.22%
2022/05/05	2	124.00	1	122.50	122.00	1	5,479	0.02%
2022/05/04	2	120.00	5	120.80	120.50	-3	5,462	-0.05%
2022/05/03	5	123.50	1	123.50	123.50	4	5,418	0.07%
2022/04/29	5	126.00	6	127.17	127.50	-1	5,388	-0.02%
2022/04/28	17	128.76	0	128.00	125.00	17	5,336	0.32%
2022/04/27	13	129.62	16	132.19	134.00	-3	5,177	-0.06%
2022/04/26	113	132.14	112	133.53	133.50	1	5,001	0.02%	大買/大賣/
2022/04/25	6	124.50	11	127.55	127.50	-5	4,210	-0.12%
2022/04/22	1	131.00	4	128.88	128.50	-3	4,124	-0.07%
2022/04/21	27.1	131.44	17	132.85	127.50	10.1	4,080	0.25%
2022/04/20	2	130.25	3	130.33	131.00	-1	4,037	-0.02%
2022/04/19	2.1	135.09	6	133.92	133.50	-3.9	3,920	-0.10%
2022/04/18	18	131.22	22.4	132.19	132.50	-4.4	3,801	-0.12%
2022/04/15	156	129.83	186.1	130.45	130.50	-30.1	3,517	-0.86%	大買/大賣/
2022/04/14	1	124.50	23	122.07	124.00	-22	3,058	-0.72%
2022/04/13	5	117.60	10	117.55	117.50	-5	2,849	-0.18%
2022/04/12	0	0.00	1	117.50	118.50	-1	2,793	-0.04%
2022/04/11	5	116.10	3	117.00	115.00	2	2,716	0.07%
2022/04/08	0	0.00	1	116.00	116.50	-1	2,684	-0.04%
2022/04/07	0	0.00	5	112.00	112.00	-5	2,655	-0.19%
2022/04/06	1	117.00	1	114.50	115.00	0	2,628	0.00%
2022/04/01	7	115.14	6	115.67	115.50	1	2,591	0.04%
2022/03/31	14	113.32	1	115.00	111.00	13	2,490	0.52%
2022/03/30	4	113.50	3	113.33	112.50	1	2,432	0.04%
2022/03/29	24	114.42	6	113.83	113.50	18	2,388	0.75%
2022/03/28	3	120.00	12	117.75	121.50	-9	2,230	-0.40%
2022/03/25	2.1	119.19	2	119.25	119.00	0.1	2,145	0.00%
2022/03/24	7.1	119.21	43	118.94	119.50	-35.9	2,259	-1.59%
2022/03/23	0	0.00	4	111.63	111.50	-4	2,226	-0.18%
2022/03/22	0	0.00	2	111.25	112.00	-2	2,223	-0.09%
2022/03/21	1	110.00	0	0.00	109.50	1	2,209	0.05%
2022/03/18	7	108.71	0	0.00	109.00	7	2,212	0.32%
2022/03/17	3	107.00	4	107.13	107.50	-1	2,193	-0.05%
2022/03/16	1	105.00	0	0.00	106.50	1	2,207	0.05%
2022/03/15	2	105.50	1	105.50	105.50	1	2,207	0.05%
2022/03/11	1	107.00	0	0.00	106.50	1	2,213	0.05%
2022/03/10	2	105.50	0	0.00	106.50	2	2,216	0.09%
2022/03/09	3	105.50	0	0.00	105.50	3	2,212	0.14%
2022/03/08	2	107.00	0	0.00	105.00	2	2,187	0.09%
2022/03/07	10	109.25	1	110.00	108.00	9	2,158	0.42%
2022/03/04	5	113.00	0	0.00	112.00	5	2,133	0.23%
2022/03/03	1	112.50	5	114.00	114.00	-4	2,133	-0.19%
2022/03/02	1	113.00	1	112.50	112.50	0	2,126	0.00%
2022/03/01	0	0.00	1	111.50	111.50	-1	2,128	-0.05%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/24	5	109.00	3	109.50	108.50	2	2,224	0.09%
2022/02/23	3	111.00	0	0.00	111.50	3	2,224	0.13%
2022/02/22	3	112.00	0	0.00	111.50	3	2,257	0.13%
2022/02/21	22	113.59	26	114.00	113.50	-4	2,253	-0.18%
2022/02/17	0	0.00	1	111.00	110.50	-1	2,241	-0.04%
2022/02/16	1	109.00	0	0.00	109.50	1	2,266	0.04%
2022/02/15	2	109.00	0	0.00	108.50	2	2,287	0.09%
2022/02/14	2	109.50	0	0.00	110.00	2	2,309	0.09%
2022/02/08	0	0.00	2	111.50	110.50	-2	2,457	-0.08%
2022/01/26	2	106.00	0	0.00	106.00	2	2,482	0.08%
2022/01/25	11	105.86	0	0.00	105.50	11	2,498	0.44%
2022/01/24	1	108.00	0	0.00	109.00	1	2,524	0.04%
2022/01/21	1	112.00	1	112.50	111.00	0	2,549	0.00%
2022/01/20	1	112.00	2	114.00	113.50	-1	2,657	-0.04%
2022/01/19	6	113.83	0	0.00	112.50	6	2,676	0.22%
2022/01/17	0	0.00	1	114.50	114.00	-1	2,671	-0.04%
2022/01/14	4	115.63	4	115.25	115.00	0	2,695	0.00%
2022/01/13	4	117.25	8	118.13	116.00	-4	2,717	-0.15%
2022/01/12	4	115.25	0	0.00	116.00	4	2,715	0.15%
2022/01/11	8	118.00	10	116.90	116.50	-2	2,728	-0.07%
2022/01/10	4	118.63	19	119.21	121.00	-15	2,728	-0.55%
2022/01/07	4	117.00	16	117.00	116.50	-12	2,746	-0.44%
2022/01/06	0	0.00	4	114.25	114.50	-4	2,795	-0.14%
2022/01/05	2	113.50	2	113.75	112.00	0	2,868	0.00%
2022/01/04	3	112.83	9	113.00	113.00	-6	2,989	-0.20%
2022/01/03	8	110.31	1	114.00	114.00	7	3,122	0.22%
2021/12/30	2	111.00	0	0.00	110.50	2	3,396	0.06%
2021/12/28	1	110.00	2	110.00	110.50	-1	4,345	-0.02%
2021/12/27	3	110.17	1	109.50	110.50	2	4,786	0.04%
2021/12/24	5	111.00	10	111.50	110.50	-5	5,362	-0.09%
2021/12/22	4	113.00	0	0.00	112.00	4	5,612	0.07%
2021/12/21	10	114.05	3	114.33	114.00	7	5,597	0.13%
2021/12/20	8	117.69	12	117.79	114.00	-4	5,569	-0.07%
2021/12/17	6	117.67	21.1	116.34	116.50	-15.1	5,313	-0.28%
2021/12/16	0	0.00	1	110.50	111.00	-1	5,099	-0.02%
2021/12/14	2.3	109.27	0	0.00	108.50	2.3	5,104	0.05%
2021/12/10	10	108.60	10	108.65	108.50	0	5,104	0.00%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	2	110.50	0	0.00	110.50	2	5,113	0.04%
2021/12/07	8	111.00	0	0.00	111.00	8	5,148	0.16%
2021/12/06	3	110.17	0	0.00	110.50	3	5,157	0.06%
2021/12/03	0	0.00	0	112.00	110.50	0	5,182	0.00%
2021/12/02	0	0.00	1	112.00	110.00	-1	5,170	-0.02%
2021/12/01	1	111.00	0	0.00	112.00	1	5,183	0.02%
2021/11/30	0	0.00	1	110.00	112.00	-1	5,196	-0.02%
2021/11/26	1	110.00	0	0.00	110.00	1	5,190	0.02%
2021/11/24	4	113.63	6	114.42	112.00	-2	5,212	-0.04%
2021/11/23	1	110.00	3	112.00	111.00	-2	5,118	-0.04%
2021/11/19	1	112.50	15	111.73	111.50	-14	5,154	-0.27%
2021/11/18	1	109.00	1	108.00	109.00	0	5,126	0.00%
2021/11/17	11	107.95	32	107.81	107.50	-21	5,138	-0.41%
2021/11/16	3	108.50	49	109.07	108.50	-46	5,148	-0.89%
2021/11/15	9	109.11	31	109.02	109.00	-22	5,155	-0.43%
2021/11/12	11	111.50	0	0.00	111.00	11	5,142	0.21%
2021/11/11	2	112.50	1	114.50	112.50	1	5,132	0.02%
2021/11/09	5	114.10	4	114.50	114.50	1	5,111	0.02%
2021/11/08	9	115.11	8	115.06	114.00	1	5,101	0.02%
2021/11/03	1	112.00	6	112.17	112.00	-5	5,088	-0.10%
2021/11/02	0	0.00	0	115.00	111.50	0	5,088	0.00%
2021/11/01	1	115.50	3	115.83	115.00	-2	5,076	-0.04%
2021/10/28	8	115.38	10	113.70	114.00	-2	5,017	-0.04%
2021/10/27	1	107.00	3	108.33	109.00	-2	4,896	-0.04%
2021/10/26	1	106.50	0	0.00	106.00	1	4,881	0.02%
2021/10/25	0	0.00	5.1	105.50	105.50	-5.1	4,873	-0.10%
2021/10/22	13	105.50	20	105.50	105.50	-7	4,896	-0.14%
2021/10/21	22	107.93	29	107.36	108.00	-7	4,909	-0.14%
2021/10/20	1.1	106.61	0.1	108.00	106.50	1	4,874	0.02%
2021/10/19	1	108.00	1	107.52	108.00	0	4,845	0.00%
2021/10/18	7	109.64	1	109.01	107.50	6	4,837	0.12%
2021/10/15	22	108.84	5.2	109.30	110.50	16.9	4,826	0.35%
2021/10/14	7	113.28	1.1	111.86	111.50	5.9	4,733	0.12%
2021/10/13	7.1	114.55	8	115.31	118.00	-0.9	4,607	-0.02%
2021/10/12	6	117.08	4	116.50	113.00	2	4,523	0.04%
2021/10/08	0	0.00	5	124.00	121.00	-5	4,420	-0.11%
2021/10/07	31	119.06	41	119.52	123.50	-10	4,316	-0.23%
2021/10/06	47	127.72	47	127.73	122.00	0	4,053	0.00%
2021/10/05	8	119.13	9	118.83	123.50	-1	3,406	-0.03%
2021/10/04	44	120.55	39	120.86	121.50	5	3,164	0.16%
2021/10/01	78.3	119.62	76	119.68	113.00	2.3	2,791	0.08%
2021/09/30	4	114.13	5	111.60	116.50	-1	2,257	-0.04%
2021/09/29	8.1	107.63	3	106.83	106.00	5.1	2,115	0.24%
2021/09/28	0	0.00	1	103.50	103.50	-1	2,203	-0.05%
2021/09/24	1	102.50	1	103.50	102.50	0	2,382	0.00%
2021/09/23	0.2	103.00	10	102.00	102.00	-9.9	2,481	-0.40%
2021/09/22	0	0.00	1	103.00	102.50	-1	2,597	-0.04%
2021/09/16	1	103.50	0	105.00	104.00	1	2,764	0.04%
2021/09/14	3	106.17	1	108.50	105.00	2	3,029	0.07%
2021/09/10	10	111.05	2	110.50	109.50	8	3,531	0.23%
2021/09/08	6	103.58	2	104.50	103.00	4	3,798	0.11%
2021/09/06	0	0.00	2	106.50	106.50	-2	4,273	-0.05%
2021/09/03	0	0.00	1	109.00	108.50	-1	4,632	-0.02%
2021/09/02	0	0.00	12	111.00	110.50	-12	4,879	-0.25%
2021/08/31	1	111.50	1	114.00	112.00	0	5,146	0.00%
2021/08/30	2.3	111.33	21	112.21	112.00	-18.8	5,221	-0.36%
2021/08/27	2	113.50	0	0.00	113.00	2	5,559	0.04%
2021/08/26	10	116.20	25	116.74	115.00	-15	5,594	-0.27%
2021/08/25	4	113.50	2	113.50	114.50	2	5,636	0.04%
2021/08/24	0	0.00	2	110.75	110.50	-2	5,669	-0.04%
2021/08/23	3	109.00	2	109.50	109.50	1	5,800	0.02%
2021/08/20	6.1	108.57	0	0.00	108.50	6.1	5,868	0.10%
2021/08/19	12	112.04	0	0.00	110.00	12	5,888	0.20%
2021/08/18	7	113.21	1	109.50	115.00	6	5,895	0.10%
2021/08/17	0	0.00	3	113.00	112.50	-3	5,908	-0.05%
2021/08/16	0	0.00	5	114.60	113.00	-5	5,915	-0.08%
2021/08/13	10	114.50	4	115.25	116.00	6	5,921	0.10%
2021/08/12	2	114.50	1	114.50	115.00	1	5,937	0.02%
2021/08/11	0	0.00	5	114.50	114.50	-5	5,995	-0.08%
2021/08/10	3	116.67	8	116.50	115.50	-5	6,044	-0.08%
2021/08/09	0	0.00	2	120.00	119.50	-2	6,130	-0.03%
2021/08/06	2	116.50	2	116.25	116.50	0	6,187	0.00%
2021/08/05	3	117.50	0	0.00	119.00	3	6,271	0.05%
2021/08/04	13	119.23	2	120.00	118.50	11	6,460	0.17%
2021/08/03	8	122.69	0	0.00	122.50	8	6,669	0.12%
2021/08/02	4	124.13	0	0.00	124.00	4	6,996	0.06%
2021/07/29	5	121.90	1	122.00	122.00	4	7,252	0.06%
2021/07/28	12	121.54	71	123.39	123.00	-59	7,292	-0.81%
2021/07/27	11	123.00	2.5	123.70	121.00	8.5	7,352	0.12%
2021/07/26	6	125.92	6	126.25	125.00	0	7,485	0.00%
2021/07/23	1	126.50	6.2	127.00	126.50	-5.2	7,531	-0.07%
2021/07/22	6	126.92	4	127.63	126.50	2	7,517	0.03%
2021/07/21	9	128.94	2	128.00	127.50	7	7,536	0.09%
2021/07/20	4	129.25	5	129.80	129.00	-1	7,521	-0.01%
2021/07/19	6	130.67	32	130.72	129.50	-26	7,501	-0.35%
2021/07/16	8	129.25	9	128.00	128.00	-1	7,575	-0.01%
2021/07/15	23	130.80	7	129.29	131.00	16	7,606	0.21%
2021/07/14	12	124.42	9.1	125.81	126.50	2.9	7,680	0.04%
2021/07/13	13	127.27	7	127.93	126.00	6	7,810	0.08%
2021/07/12	8	130.31	3	129.50	129.00	5	7,844	0.06%
2021/07/09	7	130.93	7	130.43	129.00	0	7,879	0.00%
2021/07/08	10	129.80	29	131.00	133.50	-19	7,911	-0.24%
2021/07/07	15.2	131.97	10	131.40	130.50	5.2	7,908	0.07%
2021/07/06	70	134.30	6	134.33	134.00	64	7,945	0.81%
2021/07/05	32	135.38	15	138.50	136.00	17	7,924	0.21%
2021/07/02	14.1	132.11	8	132.31	133.50	6.1	7,828	0.08%
2021/07/01	16	129.91	8.8	131.66	129.50	7.2	7,797	0.09%
2021/06/30	5	133.80	7	135.00	134.00	-2	7,705	-0.03%
2021/06/29	18	134.17	23.5	134.41	131.50	-5.5	7,616	-0.07%
2021/06/28	12	132.46	7.5	132.03	131.50	4.5	7,515	0.06%
2021/06/25	9	133.72	6.4	133.91	131.50	2.6	7,436	0.03%
2021/06/24	0	0.00	13	134.85	134.50	-13	7,399	-0.18%
2021/06/23	45.1	137.27	35	136.47	134.00	10.1	7,310	0.14%
2021/06/22	33.6	139.34	23	138.67	137.50	10.6	7,170	0.15%
2021/06/21	5.1	133.10	9	131.95	133.50	-4	6,799	-0.06%
2021/06/18	8	132.13	2	132.50	132.50	6	6,703	0.09%
2021/06/17	22	133.68	32	132.72	132.50	-10	6,614	-0.15%
2021/06/16	13	131.58	37	133.61	132.50	-24	6,410	-0.37%
2021/06/15	24	129.52	11.1	129.73	130.00	12.9	6,149	0.21%
2021/06/11	19	125.55	58	126.73	124.50	-39	5,929	-0.66%
2021/06/10	35	122.37	16	123.25	121.50	19	5,562	0.34%
2021/06/09	23	116.89	58.4	118.24	123.50	-35.4	5,306	-0.67%
2021/06/08	1	112.50	1	113.50	112.50	0	5,065	0.00%
2021/06/07	22	113.05	6	112.00	111.50	16	5,059	0.32%
2021/06/04	61	120.06	33	122.38	116.00	28	4,986	0.56%
2021/06/03	1	114.50	1	116.50	116.00	0	4,642	0.00%
2021/06/02	3	115.33	11	115.27	115.00	-8	4,624	-0.17%
2021/06/01	3	113.33	12	113.63	113.50	-9	4,574	-0.20%
2021/05/31	4	112.00	24	111.33	110.50	-20	4,564	-0.44%
2021/05/28	0	0.00	7	107.50	106.00	-7	4,450	-0.16%
2021/05/27	17	104.41	0	0.00	105.50	17	4,400	0.39%
2021/05/26	5	103.00	6	103.00	104.50	-1	4,505	-0.02%
2021/05/25	11	103.55	4	103.25	103.50	7	4,499	0.16%
2021/05/24	1	102.00	0	0.00	103.50	1	4,519	0.02%
2021/05/21	4	103.75	3	101.50	104.00	1	4,565	0.02%
2021/05/20	6	102.58	1	103.00	101.50	5	4,619	0.11%
2021/05/19	7	107.21	6	106.67	106.00	1	4,617	0.02%
2021/05/18	18	99.59	27	102.20	104.50	-9	4,604	-0.20%
2021/05/17	18	99.71	15	97.37	95.50	3	4,577	0.07%
2021/05/14	1	109.00	3	109.00	106.00	-2	4,465	-0.04%
2021/05/13	14	103.91	5	105.00	106.00	9	4,390	0.20%
2021/05/12	23	109.91	20.1	106.16	105.50	2.9	4,288	0.07%
2021/05/11	19	118.92	12.6	118.04	116.00	6.4	4,090	0.16%
2021/05/10	17.4	123.85	20.2	123.38	122.50	-2.8	3,867	-0.07%
2021/05/07	4.4	117.19	20	117.50	116.50	-15.6	3,558	-0.44%
2021/05/06	10	116.85	20	115.53	119.00	-10	3,469	-0.29%
2021/05/05	1	104.50	4	109.50	109.00	-3	3,343	-0.09%
2021/05/04	9	109.67	5	107.40	106.50	4	3,356	0.12%
2021/05/03	28	116.04	7	117.43	112.00	21	3,386	0.62%
2021/04/29	1	115.00	3	116.00	116.00	-2	3,283	-0.06%
2021/04/28	0	0.00	2	112.75	113.50	-2	3,255	-0.06%
2021/04/27	2	115.00	5	114.70	114.00	-3	3,268	-0.09%
2021/04/26	5	114.60	3	115.17	115.00	2	3,267	0.06%
2021/04/23	1	112.00	0	0.00	112.00	1	3,305	0.03%
2021/04/22	11	114.14	5	113.70	112.00	6	3,332	0.18%
2021/04/21	1	117.00	4	116.88	116.50	-3	3,284	-0.09%
2021/04/20	13	119.00	4	117.38	117.50	9	3,261	0.28%
2021/04/19	4	119.25	8	118.88	119.00	-4	3,242	-0.12%
2021/04/16	5	114.00	10	114.20	114.00	-5	3,150	-0.16%
2021/04/15	3	112.50	16	113.03	112.00	-13	3,155	-0.41%
2021/04/14	16	109.84	24	111.83	110.50	-8	3,196	-0.25%
2021/04/13	2	111.75	28	112.59	110.50	-26	3,157	-0.82%
2021/04/12	10	111.50	2	112.50	112.00	8	3,162	0.25%
2021/04/09	5	109.10	46	108.00	108.00	-41	3,138	-1.31%
2021/04/08	5	110.50	36	110.13	110.50	-31	3,123	-0.99%
2021/04/07	0	0.00	7	108.00	108.00	-7	3,132	-0.22%
2021/04/06	7	106.21	6	106.58	106.50	1	3,160	0.03%
2021/04/01	1	106.00	3.5	106.50	106.00	-2.5	3,207	-0.08%
2021/03/31	2	106.50	2	107.00	106.00	0	3,224	0.00%
2021/03/30	3	104.83	0	0.00	108.50	3	3,245	0.09%
2021/03/29	2	105.50	0	0.00	105.50	2	3,277	0.06%
2021/03/26	1.1	105.50	0	0.00	105.50	1.1	3,391	0.03%
2021/03/25	4	105.25	0	0.00	105.00	4	3,485	0.11%
2021/03/24	6	106.42	3	106.50	106.00	3	3,537	0.08%
2021/03/23	1	110.00	5	109.90	109.50	-4	3,558	-0.11%
2021/03/22	0	0.00	1	111.00	111.00	-1	3,572	-0.03%
2021/03/19	1	111.50	3	112.00	111.50	-2	3,659	-0.05%
2021/03/18	1	115.00	1	114.00	113.50	0	3,700	0.00%
2021/03/17	0	0.00	5	113.40	114.00	-5	3,728	-0.13%
2021/03/16	1	112.50	5	112.50	112.00	-4	3,793	-0.11%
2021/03/12	4	113.63	2	112.25	112.00	2	3,859	0.05%
2021/03/11	1	114.00	0	0.00	113.50	1	3,876	0.03%
2021/03/10	2	112.50	2	112.00	113.50	0	3,905	0.00%
2021/03/09	0	0.00	3	111.83	111.50	-3	3,947	-0.08%
2021/03/08	1	112.50	0	0.00	110.50	1	3,991	0.03%
2021/03/05	2	112.25	3	112.00	112.00	-1	4,015	-0.02%
2021/03/04	3	114.83	2	115.25	113.00	1	4,113	0.02%
2021/03/03	5	114.00	0	0.00	114.00	5	4,160	0.12%
2021/03/02	2	115.25	0	0.00	113.50	2	4,227	0.05%
2021/02/26	13	117.27	22	118.95	114.00	-9	4,366	-0.21%
2021/02/24	4.3	116.43	3	114.83	114.00	1.3	4,359	0.03%
2021/02/23	3.1	114.21	5	115.00	115.50	-1.9	4,389	-0.04%
2021/02/22	1	114.00	7	114.29	115.00	-6	4,366	-0.14%
2021/02/19	1	109.00	20	109.50	111.50	-19	4,314	-0.44%
2021/02/18	7	110.71	5	109.50	109.50	2	4,362	0.05%
2021/02/17	2.5	108.00	2	106.25	108.00	0.5	4,402	0.01%
2021/02/05	1	104.00	0	0.00	103.50	1	4,388	0.02%
2021/02/04	2	105.00	0	0.00	105.00	2	4,417	0.05%
2021/02/03	4	105.50	0	0.00	102.00	4	4,432	0.09%
2021/02/02	1	104.00	0	0.00	103.00	1	4,487	0.02%
2021/01/29	1	101.00	0	0.00	100.50	1	4,630	0.02%
2021/01/28	7	103.86	10	103.50	104.00	-3	4,753	-0.06%
2021/01/27	1	107.00	0	0.00	106.50	1	4,791	0.02%
2021/01/26	15	108.53	26	108.44	109.00	-11	4,830	-0.23%
2021/01/25	5	109.00	8	110.38	110.50	-3	4,821	-0.06%
2021/01/22	15	104.90	18	104.56	105.00	-3	4,748	-0.06%
2021/01/21	5	98.90	1	100.00	100.50	4	4,716	0.08%
2021/01/20	0	0.00	1	100.00	100.00	-1	4,804	-0.02%
2021/01/19	0	0.00	2	103.50	103.00	-2	4,809	-0.04%
2021/01/18	13	100.08	36	101.23	102.50	-23	4,802	-0.48%
2021/01/15	1	101.00	0	0.00	100.50	1	4,794	0.02%
2021/01/14	11	104.82	2	104.00	103.50	9	4,842	0.19%
2021/01/12	8	103.19	25	103.56	101.50	-17	4,904	-0.35%
2021/01/11	3	106.00	0	0.00	106.00	3	4,880	0.06%
2021/01/08	10	109.95	7	111.14	109.00	3	4,914	0.06%
2021/01/07	2	112.00	9	110.06	113.50	-7	4,952	-0.14%
2021/01/06	1	107.50	7	106.57	106.50	-6	5,136	-0.12%
2021/01/05	18	110.11	4	110.88	110.00	14	5,662	0.25%
2021/01/04	2	105.75	1	105.00	109.50	1	5,885	0.02%
2020/12/31	5	107.50	3	108.00	107.00	2	5,926	0.03%
2020/12/30	11	108.59	2	107.50	109.00	9	6,274	0.14%
2020/12/29	15	109.30	16	110.16	109.00	-1	6,638	-0.02%
2020/12/28	1	110.50	10	111.00	110.00	-9	6,673	-0.13%
2020/12/25	1	113.50	0	0.00	112.50	1	6,715	0.01%
2020/12/24	2	113.75	0	0.00	113.00	2	6,845	0.03%
2020/12/23	12	113.83	0	0.00	113.50	12	7,092	0.17%
2020/12/22	8	119.88	3	117.83	113.50	5	7,963	0.06%
2020/12/21	5	118.20	42	116.45	118.50	-37	7,993	-0.46%
2020/12/18	6	114.58	2	113.50	112.00	4	8,037	0.05%
2020/12/17	3	111.00	4	109.75	110.50	-1	8,124	-0.01%
2020/12/15	11	114.14	6	114.83	111.50	5	8,619	0.06%
2020/12/14	19	117.79	11	117.68	116.50	8	8,628	0.09%
2020/12/11	7	120.21	4	119.75	120.00	3	8,708	0.03%
2020/12/10	4	123.25	1	125.50	121.50	3	8,802	0.03%
2020/12/09	3	122.33	3	121.67	122.00	0	9,052	0.00%
2020/12/08	0	0.00	3	121.67	121.50	-3	9,665	-0.03%
2020/12/07	5	122.30	0	0.00	122.50	5	9,957	0.05%
2020/12/04	9	124.44	21	124.02	124.00	-12	10,280	-0.12%
2020/12/03	1	126.50	3	127.50	126.00	-2	10,551	-0.02%
2020/12/02	2	127.50	4	126.00	126.00	-2	11,057	-0.02%
2020/12/01	7	129.43	4	130.00	128.50	3	11,168	0.03%
2020/11/30	12	131.83	27	131.98	130.50	-15	11,330	-0.13%
2020/11/27	9	129.00	11	128.73	129.00	-2	11,394	-0.02%
2020/11/26	12	127.79	1	128.00	127.00	11	11,696	0.09%
2020/11/25	40	124.13	6	124.25	125.50	34	12,113	0.28%
2020/11/24	6	120.00	13	120.23	120.00	-7	12,092	-0.06%
2020/11/23	3	121.50	3	122.00	122.00	0	12,418	0.00%
2020/11/20	9	123.28	7	123.43	123.50	2	12,613	0.02%
2020/11/19	3	126.17	0	0.00	126.00	3	12,815	0.02%
2020/11/18	5	124.60	2	125.50	124.50	3	13,059	0.02%
2020/11/17	4	125.50	4	125.25	124.00	0	13,204	0.00%
2020/11/16	7	126.07	4	127.00	125.50	3	13,334	0.02%
2020/11/13	2	128.50	1	129.50	130.00	1	13,382	0.01%
2020/11/12	2	129.50	12	129.67	128.50	-10	13,825	-0.07%
2020/11/11	0	0.00	22	130.98	130.50	-22	13,868	-0.16%
2020/11/10	2	131.50	21	133.48	130.50	-19	13,956	-0.14%
2020/11/09	1	134.50	3	132.33	134.00	-2	14,046	-0.01%
2020/11/06	1	132.00	4	131.25	131.00	-3	13,998	-0.02%
2020/11/05	6	133.67	8	131.81	130.00	-2	14,170	-0.01%
2020/11/04	2	131.00	2	133.00	129.50	0	14,447	0.00%
2020/11/03	31	131.03	33	131.70	131.50	-2	14,817	-0.01%
2020/11/02	4	128.00	1	127.50	127.50	3	14,818	0.02%
2020/10/30	3	131.00	2	132.25	130.00	1	14,818	0.01%
2020/10/29	2	132.00	43	131.93	132.00	-41	14,959	-0.27%
2020/10/28	63	135.25	7	135.00	133.50	56	14,980	0.37%
2020/10/27	0	0.00	2	131.25	132.00	-2	14,965	-0.01%
2020/10/26	5	132.30	5	130.50	130.00	0	15,370	0.00%
2020/10/23	6	132.33	1	133.00	132.00	5	15,697	0.03%
2020/10/22	21	130.74	5	129.10	131.00	16	15,679	0.10%
2020/10/21	0	0.00	55	132.89	132.00	-55	15,659	-0.35%
2020/10/20	15	133.03	59	131.38	132.50	-44	15,711	-0.28%
2020/10/19	1	134.50	1	135.50	135.00	0	15,682	0.00%
2020/10/16	5	137.90	14	136.25	134.50	-9	15,822	-0.06%
2020/10/15	58	141.87	22	139.52	138.00	36	15,821	0.23%
2020/10/14	33	141.65	21	142.02	141.50	12	15,766	0.08%
2020/10/13	27	141.24	15	141.50	139.50	12	15,613	0.08%
2020/10/12	28	137.34	206	138.40	139.00	-178	15,189	-1.17%	大賣/鉅額交易
2020/10/08	3	135.00	2	136.50	135.00	1	15,200	0.01%
2020/10/07	18	138.39	26	138.58	135.50	-8	15,128	-0.05%
2020/10/06	24	134.98	52	136.56	138.00	-28	14,831	-0.19%
2020/10/05	16	128.19	33	128.14	130.00	-17	14,654	-0.12%
2020/09/30	0	0.00	7	125.00	128.00	-7	14,650	-0.05%
2020/09/29	4	123.00	2	122.50	125.00	2	14,619	0.01%
2020/09/28	56	124.20	27	126.11	124.00	29	14,564	0.20%
2020/09/25	238	131.33	92	133.18	123.50	146	14,299	1.02%	大買/鉅額交易
2020/09/24	4	131.25	8	132.25	131.00	-4	13,382	-0.03%
2020/09/23	8	131.75	8	131.75	133.00	0	13,238	0.00%
2020/09/22	3	131.17	50	130.00	130.00	-47	13,125	-0.36%
2020/09/21	64	135.02	13	135.27	132.00	51	13,008	0.39%
2020/09/18	5	133.30	18	132.92	135.00	-13	12,802	-0.10%
2020/09/17	3	132.67	6	129.58	129.00	-3	12,474	-0.02%
2020/09/16	12	130.88	33	129.03	132.00	-21	12,394	-0.17%
2020/09/15	2	128.00	13	129.23	129.50	-11	12,266	-0.09%
2020/09/14	56	127.57	63.1	128.11	129.00	-7.1	12,154	-0.06%
2020/09/11	74	134.33	60	135.20	130.50	14	11,857	0.12%
2020/09/10	32	132.09	16	132.16	133.50	16	11,230	0.14%
2020/09/09	43	128.59	33	128.88	134.00	10	10,947	0.09%
2020/09/08	20	128.18	23	128.85	127.00	-3	10,630	-0.03%
2020/09/07	29	132.43	45	133.54	132.50	-16	10,371	-0.15%
2020/09/04	14	124.54	21	123.07	124.00	-7	9,944	-0.07%
2020/09/03	6	124.08	14	124.14	124.50	-8	9,887	-0.08%
2020/09/02	9	122.83	10	122.00	123.50	-1	9,735	-0.01%
2020/09/01	47	122.59	33	121.23	120.00	14	9,670	0.14%
2020/08/31	39	118.86	19	121.00	123.00	20	9,339	0.21%
2020/08/28	5	112.40	3	113.33	113.50	2	8,874	0.02%
2020/08/27	19	115.45	25	116.08	113.50	-6	8,776	-0.07%
2020/08/26	20	112.08	45	111.91	113.50	-25	8,455	-0.30%
2020/08/25	7	110.36	11	109.09	108.00	-4	8,298	-0.05%
2020/08/24	12	106.00	14	105.39	108.00	-2	8,316	-0.02%
2020/08/21	10	102.45	6	102.58	102.50	4	8,429	0.05%
2020/08/20	51	100.75	18	99.11	99.00	33	8,356	0.39%
2020/08/19	20	105.53	2	104.75	105.50	18	8,192	0.22%
2020/08/18	34	106.62	70	106.23	105.00	-36	8,084	-0.45%
2020/08/17	2	99.35	3	100.30	101.00	-1	7,657	-0.01%
2020/08/14	24	99.63	31	99.85	98.50	-7	7,612	-0.09%
2020/08/13	15	96.89	34	97.49	99.40	-19	7,588	-0.25%
2020/08/12	6	98.87	7	98.47	98.20	-1	7,538	-0.01%
2020/08/11	42	99.93	59	99.53	99.10	-17	7,552	-0.23%
2020/08/10	84	100.27	99	100.09	98.40	-15	7,429	-0.20%
2020/08/07	42	97.80	99	97.46	100.00	-57	7,137	-0.80%
2020/08/06	15	93.99	19	94.78	93.70	-4	6,803	-0.06%
2020/08/05	7	93.71	15	93.39	93.60	-8	6,815	-0.12%
2020/08/04	34	93.86	29	94.69	94.00	5	6,837	0.07%
2020/08/03	9	92.86	10	93.00	93.00	-1	6,713	-0.01%
2020/07/31	53	92.94	10	92.32	92.20	43	6,772	0.63%
2020/07/30	52	94.10	99	93.98	93.50	-47	7,089	-0.66%
2020/07/29	21	91.91	55	91.35	92.80	-34	7,121	-0.48%
2020/07/28	17	88.25	12	89.03	87.60	5	6,862	0.07%
2020/07/27	6	89.48	2	90.05	89.30	4	6,882	0.06%
2020/07/24	18	88.60	14	89.61	87.70	4	6,840	0.06%
2020/07/23	13	88.86	13	88.77	89.60	0	6,813	0.00%
2020/07/22	65	91.14	31	90.01	88.40	34	6,770	0.50%
2020/07/21	25	88.92	39	88.94	89.10	-14	6,617	-0.21%
2020/07/20	0	0.00	2	88.00	87.90	-2	6,546	-0.03%
2020/07/17	30	87.20	52	87.57	86.60	-22	6,502	-0.34%
2020/07/16	15	87.17	1	87.90	88.00	14	6,434	0.22%
2020/07/15	28	86.81	17	87.69	85.50	11	6,338	0.17%
2020/07/14	1	84.90	36	83.99	83.70	-35	6,094	-0.57%
2020/07/13	0	0.00	52	84.74	84.50	-52	6,103	-0.85%
2020/07/10	75	87.36	25	87.10	85.20	50	6,061	0.82%
2020/07/09	25	84.85	21	84.47	83.70	4	5,844	0.07%
2020/07/08	44	81.90	3	81.50	82.50	41	5,863	0.70%
2020/07/07	33	83.36	32	81.82	81.50	1	5,885	0.02%
2020/07/06	3	84.90	1	84.90	85.00	2	5,861	0.03%
2020/07/03	6	84.92	9	85.00	84.80	-3	5,902	-0.05%
2020/07/02	12	84.98	25	84.82	84.70	-13	5,995	-0.22%
2020/07/01	2	84.20	0	0.00	85.40	2	6,078	0.03%
2020/06/30	3	83.63	4	83.53	83.80	-1	6,148	-0.02%
2020/06/29	15	85.68	19	85.81	85.00	-4	6,218	-0.06%
2020/06/24	1	86.80	54	86.43	86.10	-53	6,224	-0.85%
2020/06/23	1	86.00	8	86.20	86.00	-7	6,294	-0.11%
2020/06/22	1	87.10	0	0.00	87.10	1	6,343	0.02%
2020/06/19	14	87.09	0	0.00	86.80	14	6,422	0.22%
2020/06/18	5	87.94	0	0.00	87.70	5	6,471	0.08%
2020/06/17	3	87.53	0	0.00	86.90	3	6,542	0.05%
2020/06/16	14	86.91	0	0.00	86.90	14	6,739	0.21%
2020/06/15	1	86.10	1	86.80	86.10	0	6,985	0.00%
2020/06/12	7	86.91	0	0.00	87.00	7	7,107	0.10%
2020/06/11	14.1	88.72	26	89.39	87.40	-11.9	7,441	-0.16%
2020/06/10	14	92.50	25	91.35	91.00	-11	7,668	-0.14%
2020/06/09	9	91.71	7	92.27	91.70	2	8,053	0.02%
2020/06/08	15	92.67	12	92.55	92.90	3	8,207	0.04%
2020/06/05	3	90.10	32	90.14	91.40	-29	8,337	-0.35%
2020/06/04	45	88.79	1	88.70	88.70	44	8,491	0.52%
2020/06/03	7	88.54	0	0.00	88.40	7	8,703	0.08%
2020/06/02	10	89.05	8	89.05	88.90	2	8,813	0.02%
2020/06/01	9.1	90.50	19	90.39	91.20	-10	8,787	-0.11%
2020/05/29	27	91.03	20	92.75	89.50	7	8,748	0.08%
2020/05/28	12	91.00	55.1	91.43	91.80	-43.1	8,599	-0.50%
2020/05/27	22	86.82	7	87.84	87.50	15	8,429	0.18%
2020/05/26	7	86.93	13	86.52	86.40	-6	8,592	-0.07%
2020/05/25	6	84.92	20	84.62	86.50	-14	8,772	-0.16%
2020/05/22	2	85.05	18	86.38	84.30	-16	8,761	-0.18%
2020/05/21	6	85.53	11	85.54	85.60	-5	8,736	-0.06%
2020/05/20	11	85.72	14	85.81	84.60	-3	8,723	-0.03%
2020/05/19	28	86.95	20	88.33	86.50	8	8,637	0.09%
2020/05/18	14	86.03	20	86.72	87.70	-6	8,557	-0.07%
2020/05/15	25	83.99	21	83.04	83.20	4	8,482	0.05%
2020/05/14	15	85.90	23	86.75	84.20	-8	8,460	-0.09%
2020/05/13	44	86.66	25	86.21	85.90	19	8,343	0.23%
2020/05/12	5	88.00	12	88.53	87.40	-7	8,258	-0.08%
2020/05/11	41	88.99	12	89.33	88.10	29	8,179	0.35%
2020/05/08	1	89.50	5	90.12	89.60	-4	8,130	-0.05%
2020/05/07	10	89.41	13	89.54	90.00	-3	8,072	-0.04%
2020/05/06	41	92.27	14	90.66	88.50	27	7,962	0.34%
2020/05/05	23	90.08	48	89.86	91.30	-25	7,567	-0.33%
2020/05/04	2	83.60	12	83.57	83.00	-10	7,113	-0.14%
2020/04/30	16	83.78	4	83.75	83.80	12	7,022	0.17%
2020/04/29	3	82.53	1	81.60	81.80	2	6,971	0.03%
2020/04/28	3	80.93	1.1	81.95	82.50	1.9	6,967	0.03%
2020/04/27	5	78.94	12	79.06	80.00	-7	6,962	-0.10%
2020/04/23	1	80.30	1	80.40	80.50	0	6,897	0.00%
2020/04/22	6	80.85	0	0.00	81.50	6	6,872	0.09%
2020/04/21	2	82.20	1	82.10	80.90	1	6,863	0.01%
2020/04/20	0	0.00	5	80.40	81.90	-5	6,837	-0.07%
2020/04/17	11	83.72	3	83.00	81.80	8	6,954	0.12%
2020/04/16	4	82.78	11	82.43	83.70	-7	6,962	-0.10%
2020/04/15	0	0.00	7	81.91	82.80	-7	6,954	-0.10%
2020/04/14	24	82.15	19	82.34	82.20	5	6,966	0.07%
2020/04/13	11	83.49	7	84.53	82.00	4	6,959	0.06%
2020/04/10	28	83.60	6	82.83	84.50	22	6,854	0.32%
2020/04/09	4	83.73	13	83.22	81.30	-9	6,781	-0.13%
2020/04/08	13	83.79	10	82.68	84.30	3	6,713	0.04%
2020/04/07	13	82.52	18	82.88	83.00	-5	6,658	-0.08%
2020/04/06	13	80.12	13	80.21	81.80	0	6,569	0.00%
2020/04/01	1	78.70	6	78.73	78.90	-5	6,473	-0.08%
2020/03/31	0	0.00	7	76.90	77.70	-7	6,388	-0.11%
2020/03/30	9	74.47	2	74.95	74.10	7	6,324	0.11%
2020/03/27	22	76.93	16	75.59	75.60	6	6,358	0.09%
2020/03/26	9	75.44	12	75.44	75.80	-3	6,378	-0.05%
2020/03/25	1	77.20	13	76.73	75.30	-12	6,323	-0.19%
2020/03/24	16	74.09	2	75.00	74.60	14	6,241	0.22%
2020/03/23	1	72.10	30	72.03	72.50	-29	6,196	-0.47%
2020/03/20	35	74.23	21	74.72	73.00	14	6,100	0.23%
2020/03/19	90	72.41	98	73.53	71.60	-8	5,881	-0.14%
2020/03/18	9	80.18	3	79.53	79.50	6	5,633	0.11%
2020/03/17	31	82.16	28	82.39	78.60	3	5,468	0.05%
2020/03/16	79	85.02	38	85.31	83.60	41	5,091	0.81%
2020/03/13	50.1	82.03	56	83.20	84.40	-5.9	4,749	-0.12%
2020/03/12	40	81.31	32	81.47	81.00	8	4,251	0.19%
2020/03/11	111	83.90	73	83.54	83.00	38	4,036	0.94%	大買/
2020/03/10	54	81.02	26	81.40	83.30	28	3,777	0.74%
2020/03/09	15	80.45	91	79.88	78.60	-76	3,560	-2.13%
2020/03/06	96	79.25	35	79.09	78.70	61	3,313	1.84%
2020/03/05	32	77.49	41	77.65	77.50	-9	3,167	-0.28%
2020/03/04	10	77.08	23	76.99	75.90	-13	3,118	-0.42%
2020/03/03	7	79.41	3	78.03	78.10	4	3,053	0.13%
2020/03/02	34	75.15	28	76.57	79.00	6	2,907	0.21%
2020/02/27	32	76.20	49	76.79	73.60	-17	2,709	-0.63%
2020/02/26	33	75.70	33	75.88	77.00	0	2,456	0.00%
2020/02/25	4	73.30	2	73.50	73.40	2	2,230	0.09%
2020/02/24	7	73.11	5	73.10	73.20	2	2,209	0.09%
2020/02/21	6	72.90	0	0.00	73.10	6	2,184	0.27%
2020/02/20	11	72.68	8	72.36	72.60	3	2,157	0.14%
2020/02/19	4	72.98	2	72.20	72.30	2	2,161	0.09%
2020/02/18	15	72.90	14	72.69	71.80	1	2,151	0.05%
2020/02/17	39	71.97	1	72.00	72.30	38	2,152	1.77%
2020/02/14	11	69.50	10	69.60	69.50	1	2,097	0.05%
2020/02/13	5	69.32	0	0.00	68.70	5	2,132	0.23%
2020/02/12	1	69.00	10	68.90	68.70	-9	2,164	-0.42%
2020/02/11	1	69.00	0	0.00	68.50	1	2,196	0.05%
2020/02/10	1	66.80	6	66.52	67.80	-5	2,236	-0.22%
2020/02/06	7	69.40	1	68.90	68.90	6	2,498	0.24%
2020/02/05	2	68.60	1	68.50	68.10	1	2,498	0.04%
2020/02/03	5	64.80	5	66.00	66.90	0	2,519	0.00%
2020/01/31	9	68.12	0	0.00	68.60	9	2,555	0.35%
2020/01/30	9	68.67	7	67.79	66.90	2	2,568	0.08%
2020/01/20	1	72.00	0.6	72.00	71.80	0.4	2,529	0.02%
2020/01/17	3	71.73	0	0.00	71.80	3	2,589	0.12%
2020/01/16	4	71.95	0	0.00	72.60	4	2,596	0.15%
2020/01/15	3	71.57	14	72.20	71.30	-11	2,611	-0.42%
2020/01/14	16	72.97	25	72.10	72.30	-9	2,602	-0.35%
2020/01/13	70	75.51	27	74.19	72.50	43	2,575	1.67%
2020/01/10	77	70.38	3	69.70	70.10	74	2,429	3.05%
2020/01/09	1	68.60	65	69.27	68.50	-64	2,378	-2.69%
2020/01/08	1	68.60	7	68.77	68.00	-6	2,370	-0.25%
2020/01/07	2	70.55	4	70.30	70.30	-2	2,375	-0.08%
2020/01/06	0	0.00	9	71.26	71.10	-9	2,437	-0.37%
2020/01/03	3	71.70	22	72.59	71.40	-19	2,505	-0.76%
2020/01/02	7	72.84	0	0.00	72.60	7	2,547	0.27%
2019/12/31	1	72.30	4	72.20	72.20	-3	2,540	-0.12%
2019/12/30	4	73.10	0	0.00	72.30	4	2,545	0.16%
2019/12/26	5	72.58	0	0.00	72.10	5	2,562	0.20%
2019/12/25	4	73.80	15	73.47	72.60	-11	2,559	-0.43%
2019/12/24	9	75.73	6	75.42	75.00	3	2,531	0.12%
2019/12/23	2	74.30	7	74.83	75.80	-5	2,496	-0.20%
2019/12/20	10	73.00	12	73.50	73.20	-2	2,407	-0.08%
2019/12/19	0	0.00	1	72.90	72.70	-1	2,446	-0.04%
2019/12/18	12	72.87	33	72.85	73.20	-21	2,448	-0.86%
2019/12/17	0	0.00	3	72.03	72.00	-3	2,433	-0.12%
2019/12/16	0	0.00	5	72.16	72.00	-5	2,484	-0.20%
2019/12/13	1	72.50	95	72.23	72.10	-94	2,561	-3.67%
2019/12/12	0	0.00	6	71.57	71.30	-6	2,566	-0.23%
2019/12/11	1	72.40	4	71.55	71.20	-3	2,681	-0.11%
2019/12/10	4	72.00	4	71.43	71.80	0	2,719	0.00%
2019/12/09	0	0.00	4	71.05	70.70	-4	2,763	-0.14%
2019/12/06	4	71.15	0	0.00	71.00	4	2,801	0.14%
2019/12/04	1	71.00	15	71.00	71.20	-14	2,892	-0.48%
2019/12/03	0	0.00	2	71.00	71.50	-2	2,916	-0.07%
2019/12/02	7	70.50	11	70.45	70.60	-4	2,969	-0.13%
2019/11/29	3	71.53	30	71.48	71.40	-27	3,058	-0.88%
2019/11/28	0	0.00	10	72.70	72.20	-10	3,064	-0.33%
2019/11/27	5	73.20	22	73.51	73.10	-17	3,066	-0.55%
2019/11/26	7	73.97	6	73.68	73.80	1	3,088	0.03%
2019/11/22	0	0.00	1	72.20	71.80	-1	3,144	-0.03%
2019/11/21	7	72.17	5	72.60	71.90	2	3,146	0.06%
2019/11/20	1	72.10	0	0.00	71.70	1	3,176	0.03%
2019/11/19	8	72.25	0	0.00	72.30	8	3,214	0.25%
2019/11/18	2	72.30	3	72.20	72.10	-1	3,221	-0.03%
2019/11/15	0	0.00	6	73.18	72.80	-6	3,217	-0.19%
2019/11/14	12	72.72	39	74.32	72.50	-27	3,203	-0.84%
2019/11/13	1	75.00	0	0.00	74.20	1	3,175	0.03%
2019/11/12	6	75.20	6	74.95	74.60	0	3,174	0.00%
2019/11/11	1	74.60	57	73.81	73.00	-56	3,136	-1.79%
2019/11/08	4	75.90	6	76.28	75.60	-2	3,100	-0.06%
2019/11/07	4	76.35	9	76.34	76.30	-5	3,072	-0.16%
2019/11/06	15	76.27	24	76.58	75.20	-9	3,027	-0.30%
2019/11/05	35	75.91	26	76.62	75.00	9	2,937	0.31%
2019/11/04	12	73.08	5	73.06	73.10	7	2,784	0.25%
2019/11/01	8	71.71	0	0.00	72.80	8	2,777	0.29%
2019/10/31	10	71.53	26	71.59	71.30	-16	2,826	-0.57%
2019/10/30	43	72.40	6	70.73	72.40	37	2,853	1.30%
2019/10/29	13	71.64	15	70.71	70.50	-2	2,838	-0.07%
2019/10/28	1	71.80	0	0.00	72.00	1	2,938	0.03%
2019/10/25	5	73.64	39	72.29	71.50	-34	3,007	-1.13%
2019/10/24	1	74.20	0	0.00	73.80	1	3,101	0.03%
2019/10/23	0	0.00	57	73.74	73.50	-57	3,136	-1.82%
2019/10/22	1	74.70	0	0.00	74.70	1	3,198	0.03%
2019/10/21	9	74.64	0	0.00	74.40	9	3,257	0.28%
2019/10/17	1	75.00	0	0.00	75.20	1	3,452	0.03%
2019/10/16	0	0.00	10	76.90	75.30	-10	3,670	-0.27%
2019/10/14	8	78.36	15	78.49	77.60	-7	4,178	-0.17%
2019/10/09	12	77.02	8	76.66	77.40	4	4,093	0.10%
2019/10/08	5	77.06	7	76.94	76.20	-2	4,021	-0.05%
2019/10/04	2	74.70	0	0.00	74.50	2	3,973	0.05%
2019/10/03	26	75.35	2	75.90	74.60	24	4,037	0.59%
2019/10/02	24	76.01	24	75.43	75.30	0	4,017	0.00%
2019/10/01	5	75.00	0	0.00	75.30	5	4,009	0.12%
2019/09/27	7	73.91	20	74.20	73.90	-13	4,033	-0.32%
2019/09/26	16	76.08	0	0.00	75.30	16	4,005	0.40%
2019/09/25	0	0.00	13	76.92	76.80	-13	3,976	-0.33%
2019/09/24	28	77.19	6	77.02	77.00	22	3,966	0.55%
2019/09/23	10	75.96	19	75.85	75.80	-9	3,918	-0.23%
2019/09/20	1	76.30	16	76.18	75.80	-15	3,914	-0.38%
2019/09/19	9	77.78	19	76.63	76.30	-10	3,899	-0.26%
2019/09/18	8	77.80	5	78.32	77.70	3	3,860	0.08%
2019/09/17	2	77.80	2	77.50	77.30	0	3,835	0.00%
2019/09/16	44	80.01	13	78.22	77.50	31	3,934	0.79%
2019/09/12	3	77.10	1	77.20	76.80	2	3,825	0.05%
2019/09/11	19	76.91	4	75.73	76.60	15	3,803	0.39%
2019/09/10	1.1	74.12	2	74.25	74.80	-0.9	3,744	-0.02%
2019/09/09	1	75.20	5	76.36	75.20	-4	3,710	-0.11%
2019/09/06	24	76.03	17	74.85	76.00	7	3,696	0.19%
2019/09/05	2	74.05	15	74.36	74.20	-13	3,689	-0.35%
2019/09/04	16	74.88	46	74.79	74.90	-30	3,762	-0.80%
2019/09/03	32.1	73.69	8	75.06	74.10	24.1	3,726	0.65%
2019/09/02	10	70.60	0	0.00	71.60	10	3,675	0.27%
2019/08/30	1	69.50	0	0.00	69.30	1	3,729	0.03%
2019/08/29	13	69.34	15	68.07	69.10	-2	3,896	-0.05%
2019/08/28	20	69.70	4	68.80	68.00	16	3,922	0.41%
2019/08/27	11	70.56	0	0.00	70.00	11	3,929	0.28%
2019/08/23	0	0.00	13	70.79	71.50	-13	3,993	-0.33%
2019/08/22	5	72.04	5	71.40	71.30	0	3,966	0.00%
2019/08/21	5	73.00	9	72.73	73.00	-4	3,928	-0.10%
2019/08/20	4	72.20	0	0.00	72.10	4	3,923	0.10%
2019/08/19	0	0.00	10	74.00	72.90	-10	3,923	-0.25%
2019/08/16	5	72.80	0	0.00	73.50	5	3,934	0.13%
2019/08/15	20	71.58	20	71.30	71.40	0	3,938	0.00%
2019/08/14	18	73.37	35	73.49	72.60	-17	3,974	-0.43%
2019/08/13	10	74.32	23	74.25	73.40	-13	4,081	-0.32%
2019/08/12	5	74.76	19	74.51	74.30	-14	4,085	-0.34%
2019/08/08	7	73.90	0	0.00	74.30	7	4,088	0.17%
2019/08/07	22	73.32	12	72.75	72.10	10	4,098	0.24%
2019/08/06	18	72.10	10	71.37	72.60	8	4,114	0.19%
2019/08/05	25	73.15	10	74.00	72.90	15	4,117	0.36%
2019/08/02	49	73.16	15	75.40	73.40	34	4,112	0.83%
2019/08/01	6	75.55	5	76.00	75.40	1	4,051	0.02%
2019/07/31	11	76.55	1	76.00	76.60	10	4,034	0.25%
2019/07/30	38	77.08	42	76.96	75.80	-4	4,001	-0.10%
2019/07/29	4	81.30	20	80.85	79.90	-16	3,882	-0.41%
2019/07/26	26	81.37	23	81.60	81.60	3	3,842	0.08%
2019/07/25	1	79.80	5	80.00	79.80	-4	3,739	-0.11%
2019/07/24	6	80.60	1	79.90	79.80	5	3,714	0.13%
2019/07/23	6	78.30	11	78.45	79.00	-5	3,639	-0.14%
2019/07/22	6	79.22	2	79.95	78.80	4	3,615	0.11%
2019/07/19	29	78.82	4	78.45	79.20	25	3,610	0.69%
2019/07/18	25	79.79	33	79.81	76.80	-8	3,515	-0.23%
2019/07/17	46	77.89	49	78.38	78.10	-3	3,303	-0.09%
2019/07/16	33	72.05	5	72.40	74.00	28	2,902	0.96%
2019/07/15	0	0.00	14	69.19	69.30	-14	2,751	-0.51%
2019/07/12	6	69.93	19	69.84	69.60	-13	2,834	-0.46%
2019/07/11	4	70.35	10	70.12	69.80	-6	2,876	-0.21%
2019/07/10	1	70.30	1	70.60	70.30	0	2,876	0.00%
2019/07/09	0	0.00	2	70.90	70.50	-2	2,869	-0.07%
2019/07/08	3	68.87	0	0.00	69.00	3	2,834	0.11%
2019/07/05	10	69.34	0	0.00	69.20	10	2,877	0.35%
2019/07/04	3	68.77	2	68.60	69.00	1	2,863	0.03%
2019/07/03	5	67.00	1	67.20	67.10	4	2,838	0.14%
2019/07/01	6	65.38	40	65.25	65.10	-34	2,891	-1.18%
2019/06/28	0	0.00	13	65.17	64.90	-13	2,906	-0.45%
2019/06/27	2	65.65	5	66.00	65.50	-3	2,937	-0.10%
2019/06/26	2	66.40	5	66.34	66.40	-3	2,975	-0.10%
2019/06/25	40	66.54	0	0.00	66.20	40	3,000	1.33%
2019/06/24	28	65.93	41	65.53	66.10	-13	3,004	-0.43%
2019/06/21	32	67.54	92	68.23	66.90	-60	2,962	-2.03%
2019/06/20	14	70.49	4	70.00	69.90	10	2,865	0.35%
2019/06/19	34	70.16	2	70.40	69.90	32	2,941	1.09%
2019/06/18	5	69.80	9	70.07	69.30	-4	3,037	-0.13%
2019/06/17	8	69.75	9	69.71	69.70	-1	3,236	-0.03%
2019/06/14	4	69.60	0.7	70.00	69.60	3.3	3,334	0.10%
2019/06/13	26	70.49	22	69.74	69.60	4	3,325	0.12%
2019/06/12	57	71.37	25	70.90	70.00	32	3,290	0.97%
2019/06/11	13	69.92	2	70.60	69.30	11	3,206	0.34%
2019/06/10	11	69.92	13	70.22	70.10	-2	3,183	-0.06%
2019/06/06	30	68.43	38	68.46	68.70	-8	3,137	-0.26%
2019/06/05	48	68.12	22	68.41	68.60	26	3,078	0.84%
2019/06/04	19	65.94	57	65.84	66.00	-38	2,931	-1.30%
2019/06/03	9	65.69	20	65.84	64.10	-11	2,900	-0.38%
2019/05/31	61	64.36	40	65.06	65.40	21	2,850	0.74%
2019/05/30	11	62.08	0	0.00	62.00	11	2,749	0.40%
2019/05/29	8	62.25	4	62.65	62.10	4	2,775	0.14%
2019/05/28	26	62.10	0	0.00	62.20	26	2,772	0.94%
2019/05/27	10	62.44	1	62.80	62.20	9	2,780	0.32%
2019/05/24	9	63.97	5	62.80	62.30	4	2,789	0.14%
2019/05/23	5	63.08	12	62.53	63.10	-7	2,807	-0.25%
2019/05/22	3	63.00	19	63.37	62.40	-16	2,851	-0.56%
2019/05/21	14	64.20	19	64.22	63.10	-5	2,864	-0.17%
2019/05/20	51	64.21	7	65.53	64.40	44	2,977	1.48%
2019/05/17	3	60.90	10	59.82	60.80	-7	2,901	-0.24%
2019/05/16	8	62.34	0	0.00	60.00	8	2,945	0.27%
2019/05/15	12	61.30	5	61.00	62.60	7	2,945	0.24%
2019/05/14	9	58.56	15	57.78	60.40	-6	2,978	-0.20%
2019/05/13	4	60.43	10	59.99	59.00	-6	3,060	-0.20%
2019/05/10	3	61.07	7	61.54	60.80	-4	3,121	-0.13%
2019/05/09	6	61.83	5	63.10	62.00	1	3,214	0.03%
2019/05/08	1	63.80	32	63.19	62.70	-31	3,271	-0.95%
2019/05/07	30	63.80	0	0.00	63.70	30	3,348	0.90%
2019/05/06	14	63.61	0	0.00	63.60	14	3,616	0.39%
2019/05/03	23	63.43	2	63.60	63.50	21	3,946	0.53%
2019/05/02	30	63.52	13	63.14	62.40	17	4,045	0.42%
2019/04/30	17	61.55	20	60.90	60.90	-3	4,023	-0.07%
2019/04/29	42	62.79	3	63.30	62.00	39	4,088	0.95%
2019/04/26	4	62.68	60	63.08	62.40	-56	4,083	-1.37%
2019/04/25	36	65.40	28	66.10	64.60	8	4,066	0.20%
2019/04/24	18	69.17	7	68.96	68.40	11	4,033	0.27%
2019/04/23	9	70.24	50	69.71	68.20	-41	4,058	-1.01%
2019/04/22	8	69.59	19	69.67	68.90	-11	4,040	-0.27%
2019/04/19	3	68.57	0	0.00	68.20	3	4,055	0.07%
2019/04/18	53	67.12	14	67.84	70.00	39	4,143	0.94%
2019/04/17	15	70.33	24.2	70.47	69.40	-9.2	4,083	-0.23%
2019/04/16	1	71.80	31	71.95	71.90	-30	4,072	-0.74%
2019/04/12	5.6	72.26	64	71.77	71.90	-58.4	4,313	-1.35%
2019/04/11	21	75.52	2	75.40	74.00	19	4,398	0.43%
2019/04/09	16	73.85	10	73.60	73.60	6	4,515	0.13%
2019/04/08	48	75.16	2	74.30	74.10	46	4,521	1.02%
2019/04/03	7	74.13	12	73.40	73.70	-5	4,517	-0.11%
2019/04/02	20	72.27	9	72.00	72.00	11	4,550	0.24%
2019/04/01	9	72.30	1	74.60	71.70	8	4,815	0.17%
2019/03/29	8	72.69	8	73.36	74.00	0	4,907	0.00%
2019/03/28	17	71.96	44	71.74	71.40	-27	4,929	-0.55%
2019/03/27	11	73.78	29	73.34	72.80	-18	4,948	-0.36%
2019/03/26	29	75.14	36	74.53	73.80	-7	5,053	-0.14%
2019/03/25	6	74.92	64	74.50	74.00	-58	5,074	-1.14%
2019/03/22	65	75.66	54	75.45	76.30	11	5,057	0.22%
2019/03/21	5	74.58	39	75.82	74.20	-34	5,039	-0.67%
2019/03/20	32	75.08	31	75.60	75.80	1	4,979	0.02%
2019/03/19	27.6	71.32	33	71.93	72.50	-5.4	4,803	-0.11%
2019/03/18	3	69.60	7	69.66	69.40	-4	4,713	-0.08%
2019/03/15	3	69.10	1	68.50	69.00	2	4,770	0.04%
2019/03/14	5	68.86	2	68.70	68.20	3	4,799	0.06%
2019/03/13	4	69.13	10	69.19	69.00	-6	4,848	-0.12%
2019/03/12	4	70.10	6	69.93	69.10	-2	4,923	-0.04%
2019/03/11	8	69.71	4	69.80	69.00	4	5,007	0.08%
2019/03/08	28	68.69	14	67.69	69.40	14	5,068	0.28%
2019/03/07	5	68.58	1	68.20	67.30	4	5,365	0.07%
2019/03/06	5	69.30	0	0.00	68.80	5	5,518	0.09%
2019/03/05	2	69.10	28	69.25	68.90	-26	5,601	-0.46%
2019/03/04	19	70.85	4	71.13	69.10	15	5,658	0.27%
2019/02/27	3	68.60	8	68.53	69.40	-5	5,910	-0.08%
2019/02/26	2	70.05	12	70.13	69.20	-10	6,016	-0.17%
2019/02/25	8	70.39	7	70.07	70.40	1	6,074	0.02%
2019/02/22	3	69.90	10	69.26	70.10	-7	6,109	-0.11%
2019/02/21	10	71.38	1	72.50	71.00	9	6,109	0.15%
2019/02/20	15	70.21	6	70.40	70.10	9	6,103	0.15%
2019/02/19	34	71.12	15	69.88	70.10	19	6,159	0.31%
2019/02/18	15	68.44	14	68.29	68.50	1	6,167	0.02%
2019/02/15	6	68.45	20	69.13	68.20	-14	6,632	-0.21%
2019/02/14	3	68.90	3	68.80	68.50	0	6,673	0.00%
2019/02/13	5	69.56	5	68.70	68.70	0	6,744	0.00%
2019/02/12	16	70.47	12	70.63	70.00	4	6,721	0.06%
2019/02/11	48	70.43	20	69.62	69.90	28	6,675	0.42%
2019/01/30	12	68.67	18	66.77	65.80	-6	6,692	-0.09%
2019/01/29	8	66.48	33	66.38	66.90	-25	6,755	-0.37%
2019/01/28	58	66.68	7	66.30	66.30	51	6,809	0.75%
2019/01/25	24	65.60	35	65.61	64.40	-11	6,929	-0.16%
2019/01/24	84	62.63	64	63.52	65.60	20	6,718	0.30%
2019/01/23	34	59.06	24	59.20	60.00	10	6,490	0.15%
2019/01/22	29	56.31	27	55.80	56.30	2	6,503	0.03%
2019/01/21	14	54.51	4	54.48	55.20	10	6,652	0.15%
2019/01/18	17	57.35	16	57.04	58.10	1	6,676	0.01%
2019/01/17	7	57.84	7	58.23	56.60	0	6,808	0.00%
2019/01/16	19	57.41	8	57.33	57.80	11	6,925	0.16%
2019/01/15	8	55.99	11	54.88	56.50	-3	7,096	-0.04%
2019/01/14	10	54.32	10	55.15	54.20	0	7,266	0.00%
2019/01/11	12	55.05	8	55.03	54.60	4	7,486	0.05%
2019/01/10	23.8	55.78	5	55.30	55.10	18.8	7,773	0.24%
2019/01/09	7	53.57	0	0.00	53.00	7	7,830	0.09%
2019/01/08	1	52.80	1	52.50	52.50	0	7,968	0.00%
2019/01/07	17	53.86	47	53.04	52.80	-30	8,129	-0.37%
2019/01/04	23	54.30	23	54.28	52.50	0	8,277	0.00%
2019/01/03	16	58.60	8	58.74	58.30	8	8,492	0.09%
2019/01/02	8	61.63	69	62.27	61.10	-61	8,680	-0.70%
2018/12/28	2	65.45	3	66.73	65.00	-1	8,801	-0.01%
2018/12/27	6	63.83	3	65.00	63.70	3	9,037	0.03%
2018/12/26	2	64.00	4.5	64.03	63.20	-2.5	9,370	-0.03%
2018/12/25	25	65.09	39	65.23	65.00	-14	9,769	-0.14%
2018/12/24	74	67.93	33	67.93	67.10	41	10,018	0.41%
2018/12/22	61	63.79	37	64.03	65.00	24	10,207	0.24%
2018/12/21	11	58.15	25	58.32	59.10	-14	10,623	-0.13%
2018/12/20	14	59.91	7	59.39	59.00	7	10,960	0.06%
2018/12/19	16	60.33	5	60.46	60.50	11	11,468	0.10%
2018/12/18	22	62.25	4	62.45	61.00	18	11,953	0.15%
2018/12/17	7	63.00	6	63.28	63.20	1	12,303	0.01%
2018/12/14	56	63.36	47	63.08	63.20	9	12,465	0.07%
2018/12/13	16	67.52	21	66.92	65.00	-5	12,579	-0.04%
2018/12/12	13	66.24	3	66.03	66.20	10	12,862	0.08%
2018/12/11	37	64.68	0	0.00	64.50	37	13,107	0.28%
2018/12/10	14	64.59	12	65.16	64.30	2	13,465	0.01%
2018/12/07	12	64.73	80	64.44	64.40	-68	13,711	-0.50%
2018/12/06	57	65.58	21	66.71	64.80	36	14,114	0.26%
2018/12/05	17	66.44	20	66.51	66.90	-3	14,250	-0.02%
2018/12/04	73	68.97	1	70.00	69.20	72	14,513	0.50%
2018/12/03	45	68.51	7	68.50	68.30	38	14,797	0.26%
2018/11/30	34	67.66	35	67.62	67.80	-1	14,973	-0.01%
2018/11/29	8	69.84	24	71.15	68.20	-16	14,764	-0.11%
2018/11/28	4	71.15	6	71.35	71.00	-2	14,595	-0.01%
2018/11/27	7	72.60	5	72.56	73.00	2	14,535	0.01%
2018/11/26	32	70.54	257	70.25	72.30	-225	14,478	-1.55%	大賣/鉅額交易
2018/11/23	19	75.51	59	75.32	74.80	-40	14,229	-0.28%
2018/11/22	13	78.55	0	0.00	76.50	13	14,115	0.09%
2018/11/21	21	80.87	31	80.63	80.30	-10	14,052	-0.07%
2018/11/20	52	80.00	10	80.18	80.00	42	14,013	0.30%
2018/11/19	61	80.41	96	80.60	80.70	-35	14,004	-0.25%
2018/11/16	7	81.27	120	81.14	80.30	-113	14,049	-0.80%	大賣/鉅額交易
2018/11/15	53	83.48	32	83.37	82.20	21	13,976	0.15%
2018/11/14	62	85.60	73	84.99	83.80	-11	13,824	-0.08%
2018/11/13	107	78.80	142	79.42	80.90	-35	13,419	-0.26%	大買/大賣/
2018/11/12	27	81.23	1	80.10	80.20	26	13,402	0.19%
2018/11/09	4	78.50	20.5	78.63	79.80	-16.5	13,327	-0.12%
2018/11/08	20.5	80.39	14	79.16	78.50	6.5	13,296	0.05%
2018/11/07	9	81.06	8	80.83	80.30	1	13,236	0.01%
2018/11/06	51	81.14	30.1	81.11	79.50	20.9	13,157	0.16%
2018/11/05	39	80.24	6	79.40	78.60	33	12,993	0.25%
2018/11/02	48	78.44	74	78.66	77.70	-26	12,891	-0.20%
2018/11/01	2	74.35	0	0.00	74.50	2	12,665	0.02%
2018/10/31	10	74.90	18	74.88	74.30	-8	12,596	-0.06%
2018/10/30	39	73.22	29	70.82	74.20	10	12,473	0.08%
2018/10/29	23.6	74.10	59	73.17	72.20	-35.4	12,330	-0.29%
2018/10/26	33	78.91	9	78.42	77.10	24	12,151	0.20%
2018/10/25	21	78.90	32	78.70	80.00	-11	12,043	-0.09%
2018/10/24	48	82.06	61	81.20	81.10	-13	11,906	-0.11%
2018/10/23	34	82.90	41	81.78	81.40	-7	11,815	-0.06%
2018/10/22	67	80.97	60	80.68	81.80	7	11,596	0.06%
2018/10/19	28	77.73	29	77.23	78.70	-1	11,432	-0.01%
2018/10/18	70	77.92	22	78.01	76.90	48	11,219	0.43%
2018/10/17	16	76.34	26	76.53	75.00	-10	10,919	-0.09%
2018/10/16	41.1	77.61	29	77.70	75.50	12.1	10,849	0.11%
2018/10/15	38	79.42	9	78.17	78.00	29	10,703	0.27%
2018/10/12	25	79.71	17	80.23	81.00	8	10,551	0.08%
2018/10/11	87	79.57	86	79.88	77.40	1	10,349	0.01%
2018/10/09	45	84.56	45	84.56	86.00	0	10,213	0.00%
2018/10/08	57	84.26	54	84.33	83.00	3	10,041	0.03%
2018/10/05	57	86.21	55	85.89	86.00	2	9,870	0.02%
2018/10/04	157.2	86.33	130	85.57	88.90	27.2	9,556	0.29%	大買/大賣/
2018/10/03	65	86.75	111	88.33	84.30	-46	9,225	-0.50%	大賣/
2018/10/02	58	90.88	55	90.47	90.00	3	8,836	0.03%
2018/10/01	104	90.40	107	91.19	92.50	-3	8,548	-0.04%	大買/大賣/
2018/09/28	167	93.70	81	93.62	90.90	86	8,092	1.06%	大買/
2018/09/27	80	98.24	51	97.24	99.00	29	7,571	0.38%
2018/09/26	37	96.28	65	94.46	100.00	-28	7,234	-0.39%
2018/09/25	117	95.06	106	92.79	91.40	11	6,718	0.16%	大買/大賣/
2018/09/21	36	90.28	27	90.03	93.50	9	6,141	0.15%
2018/09/20	6	84.83	57	84.59	86.20	-51	5,790	-0.88%
2018/09/19	10	84.96	8	85.38	84.40	2	5,686	0.04%
2018/09/18	16	85.24	32	84.72	83.50	-16	5,687	-0.28%
2018/09/17	21	83.56	29	83.18	85.20	-8	5,506	-0.14%
2018/09/14	119	79.88	86	79.37	80.00	33	5,357	0.62%	大買/
2018/09/13	46	84.25	32.1	84.21	83.10	13.9	5,057	0.28%
2018/09/12	39	82.17	61	83.97	85.00	-22	4,890	-0.45%
2018/09/11	28	77.20	24	77.09	79.50	4	5,000	0.08%
2018/09/10	45	75.59	59	76.02	77.50	-14	4,947	-0.28%
2018/09/07	26	73.32	26	73.58	74.50	0	4,690	0.00%
2018/09/06	65	70.64	55	71.04	69.30	10	4,552	0.22%
2018/09/05	30	68.56	35	69.25	69.70	-5	4,361	-0.11%
2018/09/04	7	62.66	8	62.90	63.40	-1	4,267	-0.02%
2018/09/03	13	63.59	1	63.20	62.60	12	4,278	0.28%
2018/08/31	0	0.00	6	64.65	63.80	-6	4,283	-0.14%
2018/08/30	3	64.70	3	64.30	64.10	0	4,310	0.00%
2018/08/29	0	0.00	4	62.73	62.20	-4	4,346	-0.09%
2018/08/28	1.2	62.00	0	0.00	62.00	1.2	4,388	0.03%
2018/08/27	3	63.00	0	0.00	62.70	3	4,500	0.07%
2018/08/24	1	61.90	1	61.80	62.00	0	4,559	0.00%
2018/08/23	6	64.87	23	64.40	62.90	-17	4,554	-0.37%
2018/08/22	4	60.80	4	61.28	60.80	0	4,475	0.00%
2018/08/21	0	0.00	4	60.70	61.10	-4	4,499	-0.09%
2018/08/20	68	60.15	43	60.13	61.50	25	4,545	0.55%
2018/08/17	22	60.81	4	61.73	60.50	18	4,488	0.40%
2018/08/16	6	60.60	0	0.00	62.80	6	4,435	0.14%
2018/08/14	5	62.66	0	0.00	63.60	5	4,522	0.11%
2018/08/13	10	62.99	7	62.53	62.00	3	4,511	0.07%
2018/08/10	0	0.00	4	65.80	65.10	-4	4,476	-0.09%
2018/08/09	12	66.73	4	66.10	66.70	8	4,462	0.18%
2018/08/08	3	68.73	13	68.72	68.50	-10	4,433	-0.23%
2018/08/06	0	0.00	5	69.68	68.80	-5	4,434	-0.11%
2018/08/03	11	69.69	1	69.70	69.70	10	4,453	0.22%
2018/08/02	1	68.40	0	0.00	68.80	1	4,448	0.02%
2018/08/01	2	69.30	0	0.00	69.30	2	4,488	0.04%
2018/07/31	2	68.70	0	0.00	69.30	2	4,509	0.04%
2018/07/30	7	70.61	33	70.76	68.70	-26	4,552	-0.57%
2018/07/27	2	68.95	0	0.00	68.80	2	4,530	0.04%
2018/07/26	13	68.38	10	68.27	68.30	3	4,516	0.07%
2018/07/25	4.1	70.32	0	0.00	69.80	4.1	4,465	0.09%
2018/07/23	19	70.56	17	70.20	70.00	2	4,763	0.04%
2018/07/20	4	67.93	0	0.00	69.00	4	4,936	0.08%
2018/07/19	6	67.88	0	0.00	68.30	6	4,961	0.12%
2018/07/18	39	67.92	38	68.08	68.10	1	4,975	0.02%
2018/07/17	35	71.01	38	68.83	67.20	-3	4,953	-0.06%
2018/07/16	40	68.89	35.1	68.69	70.60	4.9	4,762	0.10%
2018/07/13	1	65.50	22	64.08	64.20	-21	4,662	-0.45%
2018/07/12	0	0.00	1	64.90	64.50	-1	4,647	-0.02%
2018/07/11	3	64.97	6	65.18	64.70	-3	4,662	-0.06%
2018/07/10	28	64.61	14	64.96	65.40	14	4,665	0.30%
2018/07/09	5	63.00	15	63.17	63.40	-10	4,700	-0.21%
2018/07/06	13	61.07	5	62.16	61.30	8	4,740	0.17%
2018/07/05	4	60.90	17	61.67	61.00	-13	5,370	-0.24%
2018/07/04	15	60.35	22	61.34	62.40	-7	6,067	-0.12%
2018/07/03	14	61.01	9	61.06	60.10	5	6,390	0.08%
2018/07/02	29	62.74	2	62.30	62.30	27	6,626	0.41%
2018/06/29	15	64.43	11	64.35	63.50	4	7,054	0.06%
2018/06/28	23	64.55	17	63.46	63.90	6	7,658	0.08%
2018/06/27	19	66.02	35	64.55	62.70	-16	8,332	-0.19%
2018/06/26	55	63.86	13	62.50	64.90	42	8,802	0.48%
2018/06/25	132	63.87	26	63.62	62.10	106	8,792	1.21%	大買/鉅額交易
2018/06/22	9	63.89	11	63.45	61.60	-2	8,963	-0.02%
2018/06/21	11	69.25	53	68.67	66.20	-42	9,315	-0.45%
2018/06/20	116	70.53	57	70.15	70.20	59	9,496	0.62%	大買/
2018/06/19	42	67.53	14	65.98	69.50	28	9,680	0.29%
2018/06/15	9	63.84	38	63.29	63.20	-29	9,827	-0.30%
2018/06/14	32	65.42	77	64.21	62.50	-45	9,898	-0.45%
2018/06/13	33	57.37	13	58.10	60.60	20	10,054	0.20%
2018/06/12	24	55.68	4	56.30	55.10	20	10,117	0.20%
2018/06/11	19	54.51	22	54.14	54.70	-3	10,221	-0.03%
2018/06/08	2	55.10	10	56.00	54.70	-8	10,384	-0.08%
2018/06/07	4	57.68	11	57.27	56.60	-7	10,840	-0.06%
2018/06/06	16	58.96	9	58.92	58.90	7	11,129	0.06%
2018/06/05	3	57.63	20	56.96	56.20	-17	11,160	-0.15%
2018/06/04	39	57.20	54	57.72	58.00	-15	11,225	-0.13%
2018/06/01	38	53.89	13	50.18	54.20	25	11,274	0.22%
2018/05/31	16	50.19	2	49.68	49.35	14	11,491	0.12%
2018/05/30	8	50.31	18	50.45	50.00	-10	11,776	-0.08%
2018/05/29	39	51.55	9	51.88	50.50	30	11,998	0.25%
2018/05/28	32	51.57	29	51.04	50.30	3	12,283	0.02%
2018/05/25	12.5	55.44	28	57.99	55.10	-15.5	12,605	-0.12%
2018/05/24	17	59.65	45	58.84	59.00	-28	13,238	-0.21%
2018/05/23	55	59.92	8	59.65	59.20	47	13,666	0.34%
2018/05/22	0	0.00	1	55.40	58.00	-1	13,930	-0.01%
2018/05/17	3	50.17	0	0.00	49.55	3	14,865	0.02%
2018/05/16	2	51.40	0	0.00	51.40	2	15,251	0.01%
2018/05/15	17	51.70	0	0.00	51.00	17	15,889	0.11%
2018/05/14	0	0.00	20	48.00	49.60	-20	16,541	-0.12%
2018/05/11	31	53.16	0	0.00	52.00	31	17,175	0.18%
2018/05/10	1	48.35	0	0.00	48.60	1	17,546	0.01%
2018/05/09	0	0.00	27	45.00	49.00	-27	17,854	-0.15%
2018/05/07	0	0.00	29	49.88	52.00	-29	17,936	-0.16%
2018/05/04	7	53.40	2	53.40	53.40	5	17,963	0.03%
2018/05/03	2	59.30	0	0.00	59.30	2	18,077	0.01%
2018/05/02	30	65.95	2	68.00	65.80	28	18,092	0.15%
2018/04/30	30	75.50	3.2	73.48	73.10	26.9	18,108	0.15%
2018/04/27	61	72.23	60	71.02	73.80	1	18,128	0.01%
2018/04/26	125	79.25	33	76.93	73.70	92	17,823	0.52%	大買/
2018/04/25	17	79.96	3	79.50	81.80	14	17,643	0.08%
2018/04/24	22	82.74	0	0.00	81.00	22	17,647	0.12%
2018/04/23	24	82.50	6	82.92	83.50	18	17,918	0.10%
2018/04/20	50	82.94	13	84.51	82.60	37	17,939	0.21%
2018/04/19	76	82.87	22	84.42	83.50	54	17,908	0.30%
2018/04/18	1	83.90	11	84.11	83.10	-10	17,921	-0.06%
2018/04/17	44	82.99	23	83.30	83.00	21	17,958	0.12%
2018/04/16	53	82.83	30	83.85	82.60	23	18,044	0.13%
2018/04/13	99	83.96	8	82.29	84.80	91	18,169	0.50%
2018/04/12	26	84.21	1	85.00	85.00	25	18,343	0.14%
2018/04/11	139	85.65	510	85.20	86.00	-371	18,776	-1.98%	大買/大賣/鉅額交易
2018/04/10	66.1	91.08	318	87.27	83.30	-251.9	18,412	-1.37%	大賣/鉅額交易
2018/04/09	39	88.69	43	89.26	92.50	-4	17,913	-0.02%
2018/04/03	49	83.18	43	83.23	84.10	6	17,701	0.03%
2018/04/02	187	83.32	155	83.69	81.70	32	17,646	0.18%	大買/大賣/
2018/03/31	86.1	82.04	48	81.37	80.50	38.1	17,313	0.22%
2018/03/30	121	81.04	54	80.92	83.40	67	16,682	0.40%	大買/
2018/03/29	204	72.32	56	74.13	75.90	148	15,958	0.93%	大買/鉅額交易
2018/03/28	39	69.75	5	69.90	69.00	34	15,366	0.22%
2018/03/27	99	70.53	75	69.69	69.50	24	15,310	0.16%
2018/03/26	57	69.28	65	69.14	70.00	-8	15,026	-0.05%
2018/03/23	67	65.99	99	65.00	67.50	-32	14,647	-0.22%
2018/03/22	163.1	66.43	70	66.88	65.70	93.1	14,338	0.65%	大買/
2018/03/21	55	66.07	34	66.75	65.70	21	13,650	0.15%
2018/03/20	61	63.71	30	64.04	64.30	31	13,424	0.23%
2018/03/19	91	63.84	72	64.34	63.10	19	13,399	0.14%
2018/03/16	22	61.60	15	62.67	61.20	7	13,028	0.05%
2018/03/15	11	60.98	29	61.43	61.40	-18	12,907	-0.14%
2018/03/14	12	61.92	11	61.40	61.00	1	12,787	0.01%
2018/03/13	161	63.23	90	63.45	60.00	71	12,630	0.56%	大買/
2018/03/12	37	58.18	86	59.26	62.90	-49	12,141	-0.40%
2018/03/09	12	58.75	7	57.87	57.20	5	11,822	0.04%
2018/03/08	53	58.01	49	58.24	58.50	4	11,720	0.03%
2018/03/07	35.1	58.91	6	60.20	58.00	29.1	11,607	0.25%
2018/03/06	64	58.58	114	60.09	60.70	-50	11,486	-0.44%	大賣/
2018/03/05	20	59.75	68	60.53	59.00	-48	11,234	-0.43%
2018/03/02	125	63.40	48	62.68	61.80	77	10,941	0.70%	大買/
2018/03/01	88	62.67	71	62.97	63.50	17	10,699	0.16%
2018/02/27	37	61.32	50	61.28	62.50	-13	10,391	-0.13%
2018/02/26	207	57.73	179	56.68	59.00	28	10,017	0.28%	大買/大賣/
2018/02/23	82	67.21	21	67.77	56.50	61	9,342	0.65%
2018/02/22	74	61.25	81	61.35	62.70	-7	8,886	-0.08%
2018/02/21	77	54.91	32	54.65	57.00	45	8,514	0.53%
2018/02/12	32	50.33	50	50.00	51.90	-18	8,049	-0.22%
2018/02/09	58	46.14	33	46.58	47.20	25	7,837	0.32%
2018/02/08	75	47.95	106	47.99	46.30	-31	7,587	-0.41%	大賣/
2018/02/07	109.1	53.90	160	53.15	48.95	-50.9	7,199	-0.71%	大買/大賣/
2018/02/06	160	55.37	173	56.99	52.20	-13	6,565	-0.20%	大買/大賣/
2018/02/05	101	56.35	107	55.67	58.00	-6	5,914	-0.10%	大買/大賣/
2018/02/02	20	52.12	62	52.11	52.80	-42	5,273	-0.80%
2018/02/01	92	46.36	126	46.73	48.00	-34	4,891	-0.70%	大賣/
2018/01/31	55	43.26	25	42.07	43.65	30	4,577	0.66%
2018/01/30	15	40.03	41	39.96	39.70	-26	4,503	-0.58%
2018/01/29	6	38.59	64	38.42	39.70	-58	4,515	-1.28%
2018/01/26	53	39.93	1	40.00	40.00	52	4,440	1.17%
2018/01/25	4	41.38	3	41.98	42.00	1	4,341	0.02%
2018/01/24	4	41.55	2	41.50	41.55	2	4,329	0.05%
2018/01/23	11	40.57	1	41.00	41.60	10	4,313	0.23%
2018/01/22	5	38.50	1	38.50	39.45	4	4,293	0.09%
2018/01/19	0	0.00	1	38.25	37.55	-1	4,297	-0.02%
2018/01/18	0	0.00	7	36.07	37.50	-7	4,220	-0.17%
2018/01/17	1	33.20	7	32.61	34.10	-6	4,175	-0.14%
2018/01/16	0	0.00	1	33.00	33.00	-1	3,850	-0.03%
2018/01/15	0	0.00	1	36.65	36.65	-1	3,832	-0.03%
2018/01/12	2	43.20	1	40.70	40.70	1	3,807	0.03%
2018/01/11	1	44.10	0	0.00	45.20	1	3,760	0.03%
2018/01/10	23	39.23	0	0.00	41.10	23	3,707	0.62%
2018/01/09	30	36.70	6	37.08	37.40	24	3,597	0.67%
2018/01/08	17	33.13	22	33.96	34.00	-5	3,450	-0.14%
2018/01/05	22	28.47	42	29.39	30.95	-20	3,223	-0.62%
2018/01/04	77	27.05	65.6	27.11	28.15	11.4	2,767	0.41%
2018/01/03	147	24.25	8	25.08	25.60	139	2,512	5.53%	大買/鉅額交易
2018/01/02	3	22.23	15	23.05	23.30	-12	2,309	-0.52%