台半 (5425)-大昌-新店券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/16	0	0.00	4	74.83	75.00	-4	2,414	-0.17%
2024/05/15	1	73.00	1	72.90	73.40	0	2,439	0.00%
2024/05/14	3	73.20	13	73.95	72.80	-10	2,443	-0.41%
2024/05/10	0	0.00	1	72.10	72.10	-1	2,432	-0.04%
2024/05/09	0	0.00	1	72.30	71.50	-1	2,435	-0.04%
2024/05/08	0	0.00	1	71.40	71.20	-1	2,476	-0.04%
2024/05/06	3	71.63	2	72.00	71.20	1	2,487	0.04%
2024/05/03	0	0.00	2	72.45	72.00	-2	2,496	-0.08%
2024/05/02	0	0.00	3	72.50	72.00	-3	2,521	-0.12%
2024/04/30	3	73.70	1	73.70	73.00	2	2,551	0.08%
2024/04/29	0	0.00	4	71.38	72.00	-4	2,611	-0.15%
2024/04/26	6	70.12	1	71.00	70.10	5	2,621	0.19%
2024/04/25	4	70.05	0	0.00	71.00	4	2,640	0.15%
2024/04/24	3	69.40	4	70.25	71.40	-1	2,699	-0.04%
2024/04/23	1	68.20	2	68.30	68.40	-1	2,873	-0.03%
2024/04/22	3	69.83	0	0.00	68.80	3	2,914	0.10%
2024/04/19	16	72.83	3	72.07	71.10	13	2,935	0.44%
2024/04/18	1	75.30	1	76.40	74.90	0	2,947	0.00%
2024/04/17	6.5	74.71	0	0.00	74.60	6.5	2,992	0.22%
2024/04/16	14	74.84	5	74.44	74.00	9	3,018	0.30%
2024/04/15	23	79.27	3	78.73	77.50	20	3,006	0.67%
2024/04/12	6	80.08	7	79.80	80.80	-1	2,970	-0.03%
2024/04/11	3	77.17	1	78.20	78.20	2	2,887	0.07%
2024/04/10	0	0.00	4	78.63	78.20	-4	2,922	-0.14%
2024/04/09	0	0.00	16	77.37	77.00	-16	3,007	-0.53%
2024/04/08	1	77.40	1	77.60	77.20	0	3,114	0.00%
2024/04/02	0	0.00	4	74.70	74.90	-4	3,161	-0.13%
2024/04/01	1	75.70	1	75.40	75.50	0	3,250	0.00%
2024/03/29	5	74.34	0	0.00	74.10	5	3,357	0.15%
2024/03/28	1	75.80	0	0.00	75.20	1	3,694	0.03%
2024/03/27	1	75.20	1	75.10	75.20	0	3,814	0.00%
2024/03/26	4	75.80	4	76.35	75.50	0	3,961	0.00%
2024/03/21	0	0.00	1	77.50	77.00	-1	4,585	-0.02%
2024/03/20	3	76.77	1	77.50	76.10	2	5,479	0.04%
2024/03/19	2	76.75	5	77.04	77.30	-3	5,743	-0.05%
2024/03/18	1	73.80	0	0.00	75.90	1	5,723	0.02%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/13	1	75.90	2	75.80	76.00	-1	5,723	-0.02%
2024/03/12	2	77.70	5	77.60	77.50	-3	5,706	-0.05%
2024/03/11	1.7	76.01	2	76.55	76.80	-0.4	5,692	-0.01%
2024/03/08	15	75.69	3	77.67	75.40	12	5,692	0.21%
2024/03/07	19	76.35	1	77.00	75.50	18	5,612	0.32%
2024/03/06	1	78.50	0	0.00	78.50	1	5,601	0.02%
2024/03/04	1	78.80	11	79.00	78.80	-10	5,776	-0.17%
2024/03/01	4	79.60	1	80.10	79.40	3	5,737	0.05%
2024/02/29	0	0.00	2	81.10	80.00	-2	5,727	-0.03%
2024/02/27	12	80.41	5	80.28	79.70	7	5,775	0.12%
2024/02/26	1	81.20	13	81.78	81.60	-12	5,735	-0.21%
2024/02/23	3	82.27	3	82.67	81.80	0	5,735	0.00%
2024/02/22	1	83.30	2	83.95	83.00	-1	5,713	-0.02%
2024/02/21	10	82.50	32	82.62	82.70	-22	5,702	-0.39%
2024/02/20	1	83.10	0	0.00	82.90	1	5,711	0.02%
2024/02/19	4	83.70	0	0.00	83.60	4	5,699	0.07%
2024/02/16	1.4	82.55	1	82.40	82.80	0.4	5,689	0.01%
2024/02/15	1	81.70	0	0.00	81.70	1	5,647	0.02%
2024/02/05	4	80.80	0	0.00	81.10	4	5,631	0.07%
2024/02/02	1	82.30	3	81.73	81.50	-2	5,619	-0.04%
2024/01/31	2	80.75	1	82.20	80.50	1	5,604	0.02%
2024/01/30	4	81.25	5	81.58	80.70	-1	5,561	-0.02%
2024/01/26	2	81.00	0	0.00	80.70	2	5,553	0.04%
2024/01/25	2	82.40	2	81.65	81.30	0	5,554	0.00%
2024/01/24	1	82.50	6	82.65	82.60	-5	5,542	-0.09%
2024/01/23	3	82.57	5	82.38	82.30	-2	5,574	-0.04%
2024/01/22	1	80.90	0	0.00	80.90	1	5,491	0.02%
2024/01/19	1	79.60	4	80.15	80.30	-3	5,484	-0.05%
2024/01/18	12	80.06	5	79.90	79.70	7	5,463	0.13%
2024/01/17	22	82.92	12	82.85	80.60	10	5,434	0.18%
2024/01/16	2	82.90	1	82.50	82.90	1	5,235	0.02%
2024/01/15	0	0.00	2	81.10	82.10	-2	5,178	-0.04%
2024/01/12	5	80.92	1	81.80	80.30	4	5,163	0.08%
2024/01/11	3	81.53	1	82.10	82.20	2	5,125	0.04%
2024/01/10	3	81.27	1	81.10	81.20	2	5,123	0.04%
2024/01/09	3	82.67	0	0.00	82.60	3	5,093	0.06%
2024/01/08	3	83.03	0	0.00	82.70	3	5,094	0.06%
2024/01/05	12	84.18	2	83.10	83.10	10	5,086	0.20%
2024/01/04	6	84.68	0	0.00	85.20	6	5,016	0.12%
2024/01/03	18	84.93	3	84.80	84.90	15	4,961	0.30%
2024/01/02	30	88.49	4	87.30	87.20	26	4,828	0.54%
2023/12/29	1	91.50	1	91.80	91.50	0	4,696	0.00%
2023/12/28	9	92.14	3	91.60	91.10	6	4,675	0.13%
2023/12/27	30	93.34	10	93.18	92.80	20	4,640	0.43%
2023/12/26	44	94.69	8	94.61	94.60	36	4,553	0.79%
2023/12/25	19	97.21	35	97.14	94.90	-16	4,436	-0.36%
2023/12/21	17	94.31	3	94.03	92.20	14	3,995	0.35%
2023/12/20	34	94.52	34.1	94.58	94.60	-0.1	3,900	0.00%
2023/12/19	3	91.00	8.1	91.34	92.60	-5.1	3,620	-0.14%
2023/12/18	21	92.60	13	91.55	91.20	8	3,524	0.23%
2023/12/15	47	95.94	81	97.21	93.20	-34	3,309	-1.03%
2023/12/14	2	90.80	36	89.62	92.00	-34	2,412	-1.41%
2023/12/13	9	86.37	0	0.00	86.20	9	2,115	0.43%
2023/12/12	2	87.30	1	88.80	86.30	1	2,146	0.05%
2023/12/11	0	0.00	9.3	86.83	87.20	-9.3	2,148	-0.43%
2023/12/08	0	0.00	1	85.40	84.80	-1	2,195	-0.05%
2023/12/05	2	85.30	2	85.30	85.10	0	2,308	0.00%
2023/12/04	8	86.85	0	0.00	86.60	8	2,333	0.34%
2023/12/01	8	87.33	3	87.57	87.50	5	2,320	0.22%
2023/11/30	13	88.76	11.4	88.66	88.80	1.6	2,341	0.07%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/24	2	84.65	2	85.00	84.60	0	2,286	0.00%
2023/11/22	0	0.00	3	83.77	83.80	-3	2,200	-0.14%
2023/11/21	1	82.90	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	2	83.10	83.40	-2	2,225	-0.09%
2023/11/17	0	0.00	3	82.17	82.30	-3	2,218	-0.14%
2023/11/15	3	81.63	7	81.04	81.80	-4	2,218	-0.18%
2023/11/14	1	78.70	0	0.00	79.00	1	2,218	0.05%
2023/11/08	0	0.00	2	80.45	80.30	-2	2,582	-0.08%
2023/11/07	2	81.05	0	0.00	80.50	2	2,644	0.08%
2023/11/02	2	79.70	2	78.90	80.20	0	2,942	0.00%
2023/11/01	2	77.10	2	78.30	77.90	0	2,958	0.00%
2023/10/31	4	80.23	30	79.71	77.80	-26	3,001	-0.87%
2023/10/27	5.2	82.12	0	0.00	81.30	5.2	3,158	0.16%
2023/10/26	1	82.60	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	6	84.45	84.20	-6	3,322	-0.18%
2023/10/24	0	0.00	1	81.70	82.40	-1	3,358	-0.03%
2023/10/20	4	81.90	2	81.95	81.70	2	3,509	0.06%
2023/10/19	3	84.13	1	85.10	83.70	2	3,601	0.06%
2023/10/18	4	83.83	26	84.14	85.60	-22	3,746	-0.59%
2023/10/17	3	83.60	78	83.94	83.40	-75	3,900	-1.92%
2023/10/16	40	85.58	3	85.40	83.30	37	4,001	0.92%
2023/10/13	0	0.00	7	85.04	84.90	-7	4,148	-0.17%
2023/10/12	2	83.45	0	0.00	84.00	2	4,315	0.05%
2023/10/11	0	0.00	1	83.70	83.20	-1	4,405	-0.02%
2023/10/06	0	0.00	1	82.90	83.30	-1	4,553	-0.02%
2023/10/05	4	83.30	0	0.00	83.10	4	4,808	0.08%
2023/10/04	1	83.30	2	82.55	83.80	-1	5,144	-0.02%
2023/10/03	6	83.80	0	0.00	82.90	6	5,183	0.12%
2023/09/28	0	0.00	2	84.45	85.50	-2	5,254	-0.04%
2023/09/27	1	84.70	0	0.00	84.50	1	5,384	0.02%
2023/09/26	5	85.74	3	85.23	85.00	2	5,497	0.04%
2023/09/25	0	0.00	8	85.69	86.60	-8	5,562	-0.14%
2023/09/22	2	82.95	0	0.00	83.10	2	5,548	0.04%
2023/09/21	8	82.64	2	82.40	82.40	6	5,594	0.11%
2023/09/20	1	84.50	0	0.00	84.40	1	5,673	0.02%
2023/09/19	0	0.00	3	85.60	85.60	-3	5,754	-0.05%
2023/09/18	1	87.10	1	86.90	86.70	0	5,810	0.00%
2023/09/15	8	86.40	6	86.40	86.40	2	6,051	0.03%
2023/09/14	27	87.14	1	87.10	86.90	26	6,173	0.42%
2023/09/13	3	86.90	2	87.20	87.50	1	6,227	0.02%
2023/09/12	18	86.08	12	85.89	86.50	6	6,296	0.10%
2023/09/11	0	0.00	11	85.92	84.20	-11	6,334	-0.17%
2023/09/08	11	84.90	1	85.50	84.70	10	6,557	0.15%
2023/09/07	3	84.67	0	0.00	85.20	3	6,812	0.04%
2023/09/06	33	84.75	0	0.00	84.70	33	7,243	0.46%
2023/09/05	3	86.47	7	86.73	85.60	-4	7,622	-0.05%
2023/09/04	1	82.50	0	0.00	83.20	1	7,568	0.01%
2023/09/01	2	83.00	1	83.10	83.50	1	7,591	0.01%
2023/08/31	13	83.69	1	83.50	83.70	12	7,636	0.16%
2023/08/30	3	83.17	8	83.76	84.40	-5	7,680	-0.07%
2023/08/25	2	80.95	1	79.90	80.80	1	7,753	0.01%
2023/08/24	0	0.00	1	81.30	80.50	-1	7,854	-0.01%
2023/08/23	1.2	80.08	2	80.75	80.70	-0.8	8,037	-0.01%
2023/08/22	1	80.40	3	81.20	80.30	-2	8,098	-0.02%
2023/08/21	0	0.00	1	80.30	80.20	-1	8,153	-0.01%
2023/08/18	1	80.10	1	80.90	80.30	0	8,174	0.00%
2023/08/17	7	80.31	5	80.92	81.30	2	8,228	0.02%
2023/08/16	3	77.83	2	78.15	78.20	1	8,189	0.01%
2023/08/15	5	78.48	20	78.00	78.40	-15	8,194	-0.18%
2023/08/14	3.1	77.91	3	78.03	78.50	0.1	8,212	0.00%
2023/08/11	5	80.90	4	80.30	80.20	1	8,140	0.01%
2023/08/10	6	81.63	7	81.73	81.10	-1	8,148	-0.01%
2023/08/09	23.1	82.09	11	82.66	83.40	12.1	8,124	0.15%
2023/08/08	6	85.92	1	86.30	85.70	5	7,979	0.06%
2023/08/07	5	86.66	3	86.70	87.40	2	7,986	0.03%
2023/08/04	17.1	86.50	12	86.96	86.50	5.1	8,015	0.06%
2023/08/02	10	88.36	5	87.82	87.60	5	8,097	0.06%
2023/08/01	12	88.39	0	0.00	88.20	12	8,007	0.15%
2023/07/31	8.1	88.91	4	88.43	88.30	4.1	7,987	0.05%
2023/07/28	4	90.00	5	90.04	90.30	-1	7,921	-0.01%
2023/07/27	8	90.85	4	91.03	90.80	4	7,957	0.05%
2023/07/26	5	93.78	1	94.00	93.60	4	8,076	0.05%
2023/07/25	11	93.75	7	94.20	94.20	4	8,096	0.05%
2023/07/24	32	94.64	4	94.25	94.00	28	8,104	0.35%
2023/07/21	34	96.95	2	97.05	96.50	32	8,127	0.39%
2023/07/20	10	97.97	28	98.90	99.30	-18	8,221	-0.22%
2023/07/19	39	98.61	14	98.04	97.20	25	8,249	0.30%
2023/07/18	15	99.53	10	100.00	99.00	5	8,411	0.06%
2023/07/17	29	101.74	31	101.79	101.50	-2	8,285	-0.02%
2023/07/14	16	99.84	12	100.04	99.80	4	8,170	0.05%
2023/07/13	11	98.96	8	99.08	98.60	3	8,150	0.04%
2023/07/12	21	100.11	18	100.66	98.80	3	8,068	0.04%
2023/07/11	19	99.79	76.1	100.40	101.00	-57.1	7,945	-0.72%
2023/07/10	4	96.10	1	96.80	96.10	3	7,693	0.04%
2023/07/07	12	95.25	1	95.30	95.50	11	7,880	0.14%
2023/07/06	17	97.18	7	97.11	96.50	10	8,073	0.12%
2023/07/05	23	98.08	9	99.20	97.60	14	8,410	0.17%
2023/07/04	15	98.87	6	98.63	98.10	9	8,317	0.11%
2023/07/03	1	99.20	17	98.86	99.00	-16	8,269	-0.19%
2023/06/30	3	96.77	2	96.80	97.10	1	8,280	0.01%
2023/06/29	6	96.67	22	97.12	96.60	-16	8,377	-0.19%
2023/06/28	23	96.16	19.1	96.01	95.20	3.9	8,620	0.05%
2023/06/27	19	97.06	9	96.79	96.10	10	8,836	0.11%
2023/06/26	17	98.08	6	97.33	97.30	11	8,955	0.12%
2023/06/21	27	101.31	19.2	102.25	99.00	7.8	9,123	0.09%
2023/06/20	10	98.23	49	99.79	99.80	-39	9,440	-0.41%
2023/06/19	7	96.51	18	96.82	97.00	-11	9,743	-0.11%
2023/06/16	48	98.09	13.3	98.89	97.00	34.8	9,932	0.35%
2023/06/15	19.2	100.43	6	100.00	99.60	13.2	9,969	0.13%
2023/06/14	64	100.77	55.3	99.87	99.50	8.7	10,122	0.09%
2023/06/13	82.1	104.05	42.3	103.40	103.00	39.8	10,142	0.39%
2023/06/12	25.6	103.90	40	104.05	103.00	-14.5	10,296	-0.14%
2023/06/09	25	99.99	75	99.61	102.00	-50	10,016	-0.50%
2023/06/08	13	93.75	1	93.80	93.50	12	9,936	0.12%
2023/06/07	2	94.55	6	94.72	94.70	-4	10,232	-0.04%
2023/06/06	23	94.50	3	94.60	94.00	20	10,459	0.19%
2023/06/05	4	95.43	31	95.84	96.00	-27	10,901	-0.25%
2023/06/02	19	94.38	0	0.00	93.60	19	12,184	0.16%
2023/06/01	10	94.84	2	95.70	94.60	8	12,289	0.07%
2023/05/31	6	95.37	11	95.49	94.60	-5	12,517	-0.04%
2023/05/30	13.3	95.16	1	95.30	94.70	12.3	12,536	0.10%
2023/05/29	19	95.16	50	94.95	96.20	-31	12,592	-0.25%
2023/05/26	6	90.87	0	0.00	90.60	6	12,507	0.05%
2023/05/25	11	92.15	0	0.00	91.50	11	12,538	0.09%
2023/05/24	1	93.10	1	93.20	93.20	0	12,710	0.00%
2023/05/23	3	94.00	2	94.30	93.60	1	12,835	0.01%
2023/05/22	6	92.58	5	93.22	93.80	1	12,875	0.01%
2023/05/19	12	92.30	0	0.00	91.90	12	13,267	0.09%
2023/05/18	17	92.30	15	92.92	93.00	2	13,742	0.01%
2023/05/17	2	91.35	35	90.95	91.00	-33	13,940	-0.24%
2023/05/16	18	90.35	0	0.00	90.00	18	13,986	0.13%
2023/05/15	5	90.22	1	90.40	90.00	4	13,996	0.03%
2023/05/12	3	91.37	0	0.00	91.40	3	14,133	0.02%
2023/05/11	9	91.62	5	90.98	91.10	4	14,362	0.03%
2023/05/10	3	92.03	13	92.39	92.20	-10	14,490	-0.07%
2023/05/09	9	91.39	8	92.39	91.10	1	14,596	0.01%
2023/05/08	10	93.56	5	94.14	93.30	5	14,581	0.03%
2023/05/05	6	93.55	8	93.76	93.10	-2	14,675	-0.01%
2023/05/04	7	92.56	2	92.85	92.90	5	14,904	0.03%
2023/05/03	7	93.56	3	93.73	93.00	4	15,361	0.03%
2023/05/02	27	95.44	17	94.01	95.20	10	15,731	0.06%
2023/04/28	9	92.09	4	93.38	91.70	5	16,037	0.03%
2023/04/27	4	92.73	4	93.42	92.10	0	16,013	0.00%
2023/04/26	9	91.12	8	92.26	92.50	1	15,945	0.01%
2023/04/25	7	91.34	2	93.05	90.60	5	15,842	0.03%
2023/04/24	8	93.21	4.2	93.57	93.00	3.9	15,628	0.02%
2023/04/21	23	98.50	1.2	96.75	95.40	21.8	15,461	0.14%
2023/04/20	4	101.50	2	101.75	101.00	2	15,340	0.01%
2023/04/19	9	102.89	5.3	102.50	102.00	3.7	15,417	0.02%
2023/04/18	6	104.92	5	105.00	104.00	1	15,439	0.01%
2023/04/17	4	105.38	8	105.88	105.00	-4	15,476	-0.03%
2023/04/14	17	104.38	20	105.13	104.00	-3	15,556	-0.02%
2023/04/13	8	107.88	8	107.31	107.00	0	15,460	0.00%
2023/04/12	37	108.69	14	108.71	107.50	23	15,398	0.15%
2023/04/11	21	108.74	17	109.56	110.00	4	15,199	0.03%
2023/04/10	18	109.47	33	109.20	110.00	-15	14,998	-0.10%
2023/04/07	7	103.86	9	104.17	104.50	-2	14,641	-0.01%
2023/04/06	7	103.79	6	103.83	104.00	1	14,632	0.01%
2023/03/31	12	103.96	13.3	104.35	104.00	-1.3	14,613	-0.01%
2023/03/30	11	103.23	10.1	103.90	103.50	0.9	14,560	0.01%
2023/03/29	13	102.50	8.2	103.29	101.00	4.9	14,503	0.03%
2023/03/28	23.1	104.24	11.2	104.99	104.00	12	14,356	0.08%
2023/03/27	10.1	111.29	9	110.67	110.00	1.1	14,082	0.01%
2023/03/24	15	112.90	10	112.80	112.00	5	13,971	0.04%
2023/03/23	28	112.57	16	112.72	112.00	12	13,799	0.09%
2023/03/22	13	109.65	28.3	111.86	115.50	-15.3	13,314	-0.11%
2023/03/21	23	107.04	19.2	107.02	105.00	3.9	12,926	0.03%
2023/03/20	12	106.58	22	106.86	108.00	-10	12,746	-0.08%
2023/03/17	8	104.94	9.5	105.95	106.50	-1.5	12,745	-0.01%
2023/03/16	15	102.90	10	103.95	103.00	5	12,593	0.04%
2023/03/15	13.5	109.09	17	109.15	107.00	-3.5	12,521	-0.03%
2023/03/14	14	104.39	4	104.13	104.50	10	12,311	0.08%
2023/03/13	25	104.98	13	105.81	106.50	12	12,340	0.10%
2023/03/10	17	104.94	20.3	106.26	103.50	-3.3	12,328	-0.03%
2023/03/09	8	109.50	4	109.75	110.00	4	12,477	0.03%
2023/03/08	9	110.33	18.3	110.74	111.50	-9.3	12,469	-0.07%
2023/03/07	31	108.37	34.7	108.74	109.00	-3.7	12,413	-0.03%
2023/03/06	1	99.80	11.8	102.89	103.50	-10.8	11,838	-0.09%
2023/03/03	28	94.44	21	94.47	94.40	7	12,404	0.06%
2023/03/02	5	91.80	3	91.63	91.70	2	12,570	0.02%
2023/03/01	2	93.05	38	93.46	91.80	-36	12,851	-0.28%
2023/02/24	6	93.48	3	93.47	93.60	3	12,882	0.02%
2023/02/23	4	92.55	10	92.53	92.20	-6	12,880	-0.05%
2023/02/22	13	90.98	52	90.54	90.90	-39	12,988	-0.30%
2023/02/21	6	95.22	24	95.73	94.50	-18	12,897	-0.14%
2023/02/20	10	94.85	5	94.76	94.60	5	12,891	0.04%
2023/02/17	51	94.46	28	95.15	95.00	23	12,912	0.18%
2023/02/16	14	93.58	76	92.00	94.60	-62	12,624	-0.49%
2023/02/15	55	88.86	80	89.09	88.00	-25	12,386	-0.20%
2023/02/14	12	88.58	2	88.50	87.50	10	12,368	0.08%
2023/02/13	10	89.32	3	89.00	88.60	7	12,443	0.06%
2023/02/10	33	90.26	10	90.99	89.10	23	12,553	0.18%
2023/02/09	29	89.94	32.2	91.12	90.90	-3.2	12,514	-0.03%
2023/02/08	27.1	90.56	8.2	90.92	90.70	18.9	12,414	0.15%
2023/02/07	13	88.89	24	89.71	90.50	-11	12,392	-0.09%
2023/02/06	8.2	87.92	6	88.55	88.10	2.2	12,440	0.02%
2023/02/03	7	89.81	12	89.73	89.10	-5	12,639	-0.04%
2023/02/02	29.2	89.37	19	89.40	89.50	10.2	12,692	0.08%
2023/02/01	29	88.97	32	90.03	90.30	-3	12,632	-0.02%
2023/01/31	23	87.02	41	87.79	88.30	-18	12,403	-0.15%
2023/01/30	34	84.97	39	84.93	85.30	-5	12,178	-0.04%
2023/01/17	1	78.80	6.2	79.24	79.30	-5.2	11,917	-0.04%
2023/01/16	1	77.90	3	78.53	78.80	-2	12,212	-0.02%
2023/01/13	5	78.68	13	78.76	77.50	-8	12,565	-0.06%
2023/01/12	8.5	79.06	4	78.55	77.80	4.5	12,770	0.04%
2023/01/11	3	78.63	1	79.00	78.80	2	12,869	0.02%
2023/01/10	9.3	79.41	4	79.88	79.00	5.3	13,023	0.04%
2023/01/09	18	79.47	24	79.60	80.00	-6	13,135	-0.05%
2023/01/06	12	77.82	41	77.99	77.80	-29	13,281	-0.22%
2023/01/05	15	77.24	16	77.45	76.70	-1	13,519	-0.01%
2023/01/04	2	75.80	6	76.70	77.00	-4	13,624	-0.03%
2023/01/03	3	74.63	1	74.70	75.30	2	13,703	0.01%
2022/12/30	3	74.97	5	74.74	74.20	-2	14,126	-0.01%
2022/12/29	4	73.85	9	73.17	74.60	-5	14,889	-0.03%
2022/12/28	4	74.45	1	73.90	73.70	3	15,868	0.02%
2022/12/27	7	75.74	5	75.76	75.50	2	16,054	0.01%
2022/12/26	5	75.16	3	74.77	74.70	2	16,268	0.01%
2022/12/23	5	74.62	3	75.17	75.30	2	16,481	0.01%
2022/12/22	15	75.04	11	75.57	75.30	4	16,613	0.02%
2022/12/21	11	74.64	2	75.20	74.20	9	16,826	0.05%
2022/12/20	15	76.61	6	76.13	74.50	9	16,913	0.05%
2022/12/19	4	77.83	5	77.88	77.90	-1	17,031	-0.01%
2022/12/16	7	79.14	2	79.05	79.00	5	17,151	0.03%
2022/12/15	1	81.40	7	81.11	81.40	-6	17,209	-0.03%
2022/12/14	3	80.13	12	80.01	80.60	-9	17,370	-0.05%
2022/12/13	9	79.17	20	79.44	78.70	-11	17,508	-0.06%
2022/12/12	25.4	79.76	16	80.19	79.50	9.4	17,637	0.05%
2022/12/09	27	80.29	22	81.67	79.80	5	17,789	0.03%
2022/12/08	26	81.16	6	81.57	81.90	20	17,970	0.11%
2022/12/07	30	80.78	20	79.90	79.80	10	18,154	0.06%
2022/12/06	19	82.24	19	81.56	81.40	0	18,155	0.00%
2022/12/05	18	83.95	19	83.94	83.50	-1	18,273	-0.01%
2022/12/02	42	85.58	9	85.58	84.60	33	18,370	0.18%
2022/12/01	25	85.27	17	84.74	84.60	8	18,456	0.04%
2022/11/30	13	82.84	86	82.53	82.60	-73	18,425	-0.40%
2022/11/29	69	81.99	65	81.78	81.20	4	18,659	0.02%
2022/11/28	96	81.83	100	82.33	82.20	-4	18,821	-0.02%
2022/11/25	70.1	79.56	80	79.24	80.50	-9.9	18,450	-0.05%
2022/11/24	34	74.69	27	75.03	76.30	7	18,061	0.04%
2022/11/23	34	73.84	20	73.56	73.00	14	17,997	0.08%
2022/11/22	28	76.05	3	75.63	76.00	25	17,967	0.14%
2022/11/21	20	78.44	25	78.75	78.30	-5	18,649	-0.03%
2022/11/18	9	78.42	13	78.12	77.10	-4	19,544	-0.02%
2022/11/17	38	77.85	32	77.68	78.40	6	19,617	0.03%
2022/11/16	11	77.39	10	77.48	77.00	1	19,635	0.01%
2022/11/15	6	77.05	16	76.77	77.00	-10	19,744	-0.05%
2022/11/14	13	76.45	24	76.03	77.20	-11	19,968	-0.06%
2022/11/11	16	76.26	11	76.60	75.20	5	19,955	0.03%
2022/11/10	35	77.43	18	75.72	75.70	17	19,829	0.09%
2022/11/09	4	77.88	30	77.80	78.10	-26	19,936	-0.13%
2022/11/08	52	77.86	53	78.07	76.50	-1	19,924	-0.01%
2022/11/07	18	77.88	11	77.93	77.50	7	19,859	0.04%
2022/11/04	36	77.21	48	77.47	77.60	-12	19,985	-0.06%
2022/11/03	25	76.62	15	76.76	77.20	10	20,068	0.05%
2022/11/02	15	75.97	25	76.18	76.40	-10	20,064	-0.05%
2022/11/01	35	75.46	55	75.42	75.00	-20	19,958	-0.10%
2022/10/31	11	74.99	17	75.29	75.00	-6	19,861	-0.03%
2022/10/28	9	73.76	10	74.26	74.40	-1	20,090	0.00%
2022/10/27	12	72.65	44	72.70	74.20	-32	20,228	-0.16%
2022/10/26	43	70.75	67	70.73	69.60	-24	20,115	-0.12%
2022/10/25	46	72.95	58	73.09	71.50	-12	19,950	-0.06%
2022/10/24	94	74.08	63.1	74.71	73.60	30.9	19,839	0.16%
2022/10/21	123	72.66	96.4	73.01	72.20	26.6	19,616	0.14%	大買/
2022/10/20	32	69.48	34	70.07	70.60	-2	19,332	-0.01%
2022/10/19	14	70.77	29	70.50	70.00	-15	19,185	-0.08%
2022/10/18	67.3	70.95	79	71.49	70.70	-11.7	19,100	-0.06%
2022/10/17	108	70.88	41	71.08	72.00	67	19,008	0.35%	大買/
2022/10/14	27	74.54	28	74.63	74.00	-1	18,966	-0.01%
2022/10/13	37	70.48	54	71.91	69.70	-17	18,974	-0.09%
2022/10/12	23	74.30	23	74.95	75.00	0	18,989	0.00%
2022/10/11	35.2	73.63	16	73.49	73.40	19.2	18,950	0.10%
2022/10/07	95	75.36	104	75.29	75.40	-9	18,894	-0.05%	大賣/
2022/10/06	120	75.13	133	74.34	76.80	-13	18,693	-0.07%	大買/大賣/
2022/10/05	177	77.90	42	76.22	74.30	135	18,224	0.74%	大買/鉅額交易
2022/10/04	18	82.95	52	82.78	82.50	-34	17,473	-0.19%
2022/10/03	34.2	82.33	12	82.23	81.20	22.2	17,672	0.13%
2022/09/30	35	80.58	24	80.48	83.00	11	17,865	0.06%
2022/09/29	7	80.67	8	80.68	79.60	-1	17,877	-0.01%
2022/09/28	10	80.82	7	78.39	77.50	3	17,890	0.02%
2022/09/27	14	81.37	14	81.36	82.50	0	17,924	0.00%
2022/09/26	17	80.81	2	81.45	80.00	15	18,114	0.08%
2022/09/23	26	87.66	12	87.43	86.00	14	18,363	0.08%
2022/09/22	5	87.86	9	87.49	88.50	-4	18,579	-0.02%
2022/09/21	15	88.22	13	87.10	86.60	2	18,863	0.01%
2022/09/20	14	88.82	28	88.74	89.50	-14	18,796	-0.07%
2022/09/19	16	86.41	33	86.04	87.40	-17	18,821	-0.09%
2022/09/16	49.2	86.50	18	86.59	84.80	31.2	18,763	0.17%
2022/09/15	47	90.27	48	90.23	87.90	-1	18,640	-0.01%
2022/09/14	75	86.85	77	88.96	89.70	-2	18,407	-0.01%
2022/09/13	22	89.40	18	89.01	88.30	4	18,264	0.02%
2022/09/12	47	90.40	99	89.34	89.50	-52	18,246	-0.28%
2022/09/08	79	89.53	56	89.45	91.00	23	18,134	0.13%
2022/09/07	71	88.16	126	88.42	87.50	-55	18,053	-0.30%	大賣/
2022/09/06	147	90.90	57	93.47	91.60	90	17,892	0.50%	大買/
2022/09/05	137	96.30	195	95.96	94.50	-58	17,786	-0.33%	大買/大賣/
2022/09/02	34	95.17	46	94.31	95.30	-12	17,609	-0.07%
2022/09/01	114	91.85	100.1	92.65	91.70	13.9	17,213	0.08%	大買/
2022/08/31	27	94.24	43	93.80	95.50	-16	17,043	-0.09%
2022/08/30	17	92.81	21	92.97	92.50	-4	17,097	-0.02%
2022/08/29	32	91.37	11	91.52	90.90	21	17,066	0.12%
2022/08/26	66	92.87	45	93.35	95.50	21	17,160	0.12%
2022/08/25	109	90.10	127.2	90.53	89.70	-18.2	16,701	-0.11%	大買/大賣/
2022/08/24	46	84.19	111.1	84.97	84.40	-65.1	15,928	-0.41%	大賣/
2022/08/23	13	87.20	11.3	87.32	87.10	1.7	15,808	0.01%
2022/08/22	60	88.14	26	88.08	88.00	34	15,853	0.21%
2022/08/19	66	86.05	86	85.87	86.70	-20	15,739	-0.13%
2022/08/18	19	83.25	14	83.33	84.30	5	15,621	0.03%
2022/08/17	74	83.32	71	83.80	82.30	3	15,682	0.02%
2022/08/16	18	84.24	46	84.33	84.30	-28	15,606	-0.18%
2022/08/15	30	81.76	54	81.80	81.70	-24	15,326	-0.16%
2022/08/12	4	80.50	18	80.53	80.80	-14	15,375	-0.09%
2022/08/11	30	80.44	32	80.10	80.20	-2	15,485	-0.01%
2022/08/10	12	79.68	31	80.01	80.50	-19	15,481	-0.12%
2022/08/09	10	77.93	12	77.85	78.40	-2	15,537	-0.01%
2022/08/08	37	76.40	4	75.68	76.50	33	15,929	0.21%
2022/08/05	47	75.11	11	75.05	75.30	36	16,352	0.22%
2022/08/04	43	71.66	38	71.58	74.50	5	16,567	0.03%
2022/08/03	74	73.37	15	71.17	70.60	59	16,597	0.36%
2022/08/02	13	78.25	6	77.83	77.50	7	16,489	0.04%
2022/08/01	7	80.34	6	80.55	80.80	1	16,489	0.01%
2022/07/29	3	80.17	12	80.28	80.50	-9	16,575	-0.05%
2022/07/28	8	78.71	3	79.13	77.80	5	17,244	0.03%
2022/07/27	5	80.44	1	80.40	80.50	4	17,397	0.02%
2022/07/26	5	81.04	3	80.53	80.10	2	17,464	0.01%
2022/07/25	6	81.30	6	81.27	81.20	0	17,446	0.00%
2022/07/22	14	81.36	22	80.97	81.00	-8	17,530	-0.05%
2022/07/21	16	80.18	25	80.36	81.40	-9	17,547	-0.05%
2022/07/20	9	80.54	16	80.38	80.40	-7	17,436	-0.04%
2022/07/19	19	78.64	18	78.74	78.30	1	17,307	0.01%
2022/07/18	10	75.99	27	75.87	76.50	-17	17,109	-0.10%
2022/07/15	13	75.76	13	75.65	75.70	0	17,313	0.00%
2022/07/14	5	74.20	18	74.58	75.50	-13	17,370	-0.07%
2022/07/13	18	74.49	20	74.39	72.90	-2	17,232	-0.01%
2022/07/12	14	70.80	41	70.98	71.50	-27	17,024	-0.16%
2022/07/11	46	72.20	40	72.31	72.10	6	17,029	0.04%
2022/07/08	33	68.35	46.3	69.38	70.90	-13.3	16,858	-0.08%
2022/07/07	22	63.07	34	63.64	64.50	-12	16,588	-0.07%
2022/07/06	37.3	61.97	31	61.65	60.90	6.3	16,532	0.04%
2022/07/05	19.2	62.61	20	63.39	64.70	-0.8	16,582	0.00%
2022/07/04	20	62.18	13	61.60	62.00	7	16,523	0.04%
2022/07/01	40	66.49	30	66.64	64.10	10	16,602	0.06%
2022/06/30	45.2	72.41	17	72.19	71.10	28.2	16,349	0.17%
2022/06/29	41	79.45	20	79.30	78.90	21	16,293	0.13%
2022/06/28	21	84.47	5	84.84	84.20	16	16,494	0.10%
2022/06/27	5	84.82	15	85.68	86.00	-10	17,864	-0.06%
2022/06/24	6.1	81.82	21	82.04	82.30	-14.9	18,257	-0.08%
2022/06/23	14	79.80	16	80.16	80.80	-2	18,721	-0.01%
2022/06/22	14	80.43	12	80.13	79.60	2	19,474	0.01%
2022/06/21	3	80.87	13	81.49	82.80	-10	19,674	-0.05%
2022/06/20	13	79.73	14	80.55	78.80	-1	19,738	-0.01%
2022/06/17	20	81.22	20	81.54	83.00	0	19,699	0.00%
2022/06/16	28.2	83.56	13	85.94	81.10	15.2	19,870	0.08%
2022/06/15	15	87.05	13	86.02	85.10	2	20,269	0.01%
2022/06/14	27	86.42	16.1	86.72	87.10	10.9	20,458	0.05%
2022/06/13	36	87.68	41	88.35	87.30	-5	20,206	-0.02%
2022/06/10	28	87.98	15	88.08	88.50	13	19,935	0.07%
2022/06/09	10	87.50	20	87.86	87.30	-10	19,737	-0.05%
2022/06/08	20	87.67	13	87.52	86.50	7	19,504	0.04%
2022/06/07	10	87.56	35	87.68	87.90	-25	19,104	-0.13%
2022/06/06	28	86.31	24	86.30	85.70	4	18,765	0.02%
2022/06/02	19	86.18	101.1	86.00	86.10	-82.1	18,378	-0.45%	大賣/
2022/06/01	23	84.63	24	84.80	83.80	-1	17,994	-0.01%
2022/05/31	4	82.90	16	83.40	83.50	-12	17,767	-0.07%
2022/05/30	11	81.87	26.4	81.44	82.50	-15.4	17,644	-0.09%
2022/05/27	31	78.52	10	78.85	78.70	21	17,448	0.12%
2022/05/26	32.1	79.38	6	79.58	78.00	26.1	17,330	0.15%
2022/05/25	13.6	80.91	4	81.18	81.70	9.6	17,091	0.06%
2022/05/24	29	82.11	4	81.80	81.00	25	16,961	0.15%
2022/05/23	11	83.41	6	83.87	83.00	5	16,866	0.03%
2022/05/20	35	83.80	10.2	84.47	84.00	24.8	16,821	0.15%
2022/05/19	21.2	81.83	15	82.23	83.50	6.2	16,806	0.04%
2022/05/18	36	84.84	5	85.00	84.20	31	16,616	0.19%
2022/05/17	22	85.67	6	85.73	86.20	16	16,414	0.10%
2022/05/16	28	86.74	35	86.27	85.00	-7	16,157	-0.04%
2022/05/13	20	85.68	42	85.00	87.30	-22	15,645	-0.14%
2022/05/12	42	83.33	9	84.40	80.40	33	15,209	0.22%
2022/05/11	6	85.52	13	85.82	85.30	-7	14,870	-0.05%
2022/05/10	8	82.59	17	82.66	85.20	-9	14,480	-0.06%
2022/05/09	46	81.47	50	81.89	81.10	-4	14,362	-0.03%
2022/05/06	16	81.85	5.3	81.99	82.00	10.7	14,360	0.07%
2022/05/05	31	86.80	82	87.63	85.10	-51	14,232	-0.36%
2022/05/04	8	83.06	48	83.39	84.80	-40	13,475	-0.30%
2022/05/03	20	80.63	44	80.75	80.70	-24	13,252	-0.18%
2022/04/29	25	78.93	7	78.37	77.50	18	13,126	0.14%
2022/04/28	31	78.40	12	78.67	77.30	19	13,094	0.15%
2022/04/27	16	78.39	9	79.19	80.30	7	12,991	0.05%
2022/04/26	4.3	80.74	17	80.25	80.00	-12.7	12,879	-0.10%
2022/04/25	10	79.34	12	79.42	79.00	-2	12,807	-0.02%
2022/04/22	6	83.83	19	84.42	83.40	-13	12,705	-0.10%
2022/04/21	60	86.22	42.6	85.22	84.20	17.4	12,629	0.14%
2022/04/20	8	82.95	35	83.81	84.70	-27	12,311	-0.22%
2022/04/19	17	81.68	13	81.91	80.60	4	12,139	0.03%
2022/04/18	3	80.40	14	79.79	80.10	-11	12,088	-0.09%
2022/04/15	46	79.96	7	80.37	79.10	39	12,056	0.32%
2022/04/14	14	82.21	27	82.41	83.00	-13	11,981	-0.11%
2022/04/13	38	79.51	14	79.28	79.90	24	11,840	0.20%
2022/04/12	14	79.98	20	79.43	79.40	-6	11,767	-0.05%
2022/04/11	26	79.99	11	80.51	79.20	15	11,731	0.13%
2022/04/08	19	82.32	12	82.82	83.00	7	11,552	0.06%
2022/04/07	35	84.44	39	82.52	81.30	-4	11,354	-0.04%
2022/04/06	23	85.73	25	86.62	87.00	-2	10,952	-0.02%
2022/04/01	61	85.88	32.5	86.06	87.40	28.5	10,763	0.26%
2022/03/31	70	86.96	68	87.03	86.50	2	10,500	0.02%
2022/03/30	131	90.28	119.5	89.76	85.10	11.5	10,152	0.11%	大買/大賣/
2022/03/29	33.5	88.12	37.2	88.56	86.90	-3.7	8,872	-0.04%
2022/03/28	27	85.60	22	86.64	88.00	5	8,344	0.06%
2022/03/25	148	85.01	141	84.44	85.00	7	8,081	0.09%	大買/大賣/
2022/03/24	22	81.79	24	81.99	82.70	-2	7,595	-0.03%
2022/03/23	3	80.60	8	80.41	80.20	-5	7,494	-0.07%
2022/03/22	7	79.33	13	79.48	80.10	-6	7,369	-0.08%
2022/03/21	32	81.13	15	80.58	80.40	17	7,280	0.23%
2022/03/18	39.3	78.96	37.4	79.75	81.00	1.9	6,995	0.03%
2022/03/17	9	74.21	44.1	75.74	77.50	-35.1	6,435	-0.55%
2022/03/16	14	71.66	14.1	71.46	70.50	-0.1	6,070	0.00%
2022/03/15	4	70.50	3	70.63	69.80	1	6,006	0.02%
2022/03/14	2	71.50	3.1	71.09	71.60	-1.1	6,020	-0.02%
2022/03/11	1	69.40	1	69.90	70.00	0	6,127	0.00%
2022/03/10	5	69.80	7	69.20	69.80	-2	6,206	-0.03%
2022/03/09	0	0.00	1	67.10	67.30	-1	6,373	-0.02%
2022/03/08	7	66.79	2	68.55	66.10	5	6,511	0.08%
2022/03/07	2	68.65	0	0.00	68.00	2	6,584	0.03%
2022/03/04	2	71.10	5	71.32	71.00	-3	6,692	-0.04%
2022/03/03	3	71.50	3	72.00	71.80	0	6,869	0.00%
2022/03/02	0	0.00	1	70.10	70.80	-1	6,995	-0.01%
2022/03/01	1	69.70	3	69.77	70.00	-2	7,070	-0.03%
2022/02/25	3	68.30	3	68.07	67.90	0	7,184	0.00%
2022/02/24	8	68.54	5	67.40	67.30	3	7,353	0.04%
2022/02/23	8	69.90	8	70.25	70.30	0	7,489	0.00%
2022/02/22	7	70.01	9	69.51	69.60	-2	8,067	-0.02%
2022/02/21	19	73.06	9	74.87	72.00	10	8,202	0.12%
2022/02/18	1	74.70	6	74.90	74.90	-5	8,234	-0.06%
2022/02/17	1	75.50	6	75.22	75.00	-5	8,506	-0.06%
2022/02/16	5	74.72	15	75.09	74.20	-10	8,716	-0.11%
2022/02/15	5	74.26	8	74.44	73.50	-3	8,962	-0.03%
2022/02/14	11	73.90	9	74.73	73.70	2	9,171	0.02%
2022/02/11	48	75.23	36	74.67	74.60	12	9,339	0.13%
2022/02/10	3.5	74.60	2	74.55	74.10	1.5	9,646	0.02%
2022/02/09	17	74.54	14	74.78	74.90	3	10,150	0.03%
2022/02/08	13	72.66	18	73.05	73.10	-5	10,373	-0.05%
2022/02/07	1	68.40	4	69.63	69.50	-3	10,794	-0.03%
2022/01/26	0	0.00	3	67.73	67.50	-3	11,651	-0.03%
2022/01/25	7	68.36	6	68.30	67.40	1	13,250	0.01%
2022/01/24	7	67.66	5	69.56	69.60	2	13,889	0.01%
2022/01/21	7	70.51	7	69.16	68.80	0	14,547	0.00%
2022/01/20	6	70.05	11	71.18	71.70	-5	14,836	-0.03%
2022/01/19	1	69.50	2	70.20	70.40	-1	15,228	-0.01%
2022/01/18	6	71.17	3	70.87	70.60	3	15,712	0.02%
2022/01/17	6	70.30	13	69.72	70.50	-7	16,133	-0.04%
2022/01/14	8	67.36	19	68.02	68.80	-11	16,872	-0.07%
2022/01/13	8.1	68.01	0	0.00	67.80	8.1	18,004	0.04%
2022/01/12	6	69.02	32	68.43	69.30	-26	18,680	-0.14%
2022/01/11	10.2	69.77	4	70.30	69.30	6.2	19,714	0.03%
2022/01/10	19	70.68	8	71.21	71.00	11	20,336	0.05%
2022/01/07	24	71.45	11	72.36	70.90	13	20,476	0.06%
2022/01/06	11.1	75.42	4	75.68	75.10	7.1	20,452	0.03%
2022/01/05	11	77.60	1	78.90	77.40	10	20,554	0.05%
2022/01/04	15	80.41	13	80.76	79.80	2	20,676	0.01%
2022/01/03	2	79.40	11	79.55	79.40	-9	20,793	-0.04%
2021/12/30	0	0.00	2	78.50	78.60	-2	20,844	-0.01%
2021/12/29	0	0.00	4	78.28	78.20	-4	20,889	-0.02%
2021/12/28	2	78.90	6	79.15	78.40	-4	20,964	-0.02%
2021/12/27	10	78.57	13	78.97	78.30	-3	21,037	-0.01%
2021/12/24	31	79.88	28	79.81	78.90	3	21,060	0.01%
2021/12/23	14	81.54	19	81.83	81.90	-5	20,859	-0.02%
2021/12/22	4	81.15	5	80.78	80.10	-1	20,690	0.00%
2021/12/21	23.1	81.66	27	81.64	80.50	-4	20,637	-0.02%
2021/12/20	25	80.74	43.1	81.13	81.20	-18.1	20,361	-0.09%
2021/12/17	20	78.29	24	78.32	79.10	-4	20,033	-0.02%
2021/12/16	1	76.00	11	76.60	76.80	-10	19,849	-0.05%
2021/12/15	2.1	74.24	7	75.33	74.70	-5	19,824	-0.02%
2021/12/14	14	75.42	1	75.70	74.30	13	19,865	0.07%
2021/12/13	3	76.80	7	77.19	77.60	-4	19,910	-0.02%
2021/12/10	1	76.80	4	76.55	76.80	-3	19,926	-0.02%
2021/12/09	2	76.85	4.1	76.53	76.10	-2.1	19,940	-0.01%
2021/12/08	2.1	76.86	12	77.15	76.90	-10	20,136	-0.05%
2021/12/07	22	76.99	18	78.08	76.10	4	20,292	0.02%
2021/12/06	6	77.75	9	77.80	78.30	-3	20,271	-0.01%
2021/12/03	39	77.85	27	77.13	77.50	12	20,361	0.06%
2021/12/02	18.2	75.95	8	76.84	75.00	10.2	20,358	0.05%
2021/12/01	16	76.76	8	77.04	76.90	8	20,366	0.04%
2021/11/30	21	78.39	11	78.66	77.30	10	20,478	0.05%
2021/11/29	12	75.97	16	76.69	77.60	-4	20,598	-0.02%
2021/11/26	20	76.23	18	76.38	76.50	2	20,615	0.01%
2021/11/25	14.1	78.78	9	79.49	78.30	5.1	20,637	0.02%
2021/11/24	22.1	79.05	22	79.30	78.90	0.1	20,597	0.00%
2021/11/23	20	80.41	12.1	81.45	78.80	7.9	20,591	0.04%
2021/11/22	20.1	81.98	6	81.50	81.20	14.1	20,602	0.07%
2021/11/19	32	82.98	60	82.87	82.80	-28	20,706	-0.14%
2021/11/18	25	81.08	21	81.14	80.90	4	20,386	0.02%
2021/11/17	11	79.86	21	80.40	80.00	-10	20,482	-0.05%
2021/11/16	50.1	79.13	29	78.99	78.00	21.1	20,495	0.10%
2021/11/15	27	81.76	21	81.86	81.10	6	20,416	0.03%
2021/11/12	24	82.67	18	83.01	82.70	6	20,441	0.03%
2021/11/11	19	81.33	20	81.66	81.30	-1	20,341	0.00%
2021/11/10	22	79.26	22	80.06	81.10	0	20,252	0.00%
2021/11/09	37	80.02	34	80.26	79.90	3	20,149	0.01%
2021/11/08	38	83.22	23	83.70	80.20	15	19,853	0.08%
2021/11/05	25.5	86.74	42.1	86.95	88.10	-16.6	19,486	-0.09%
2021/11/04	32	87.67	39.1	87.42	85.90	-7.1	19,319	-0.04%
2021/11/03	50	86.60	59	87.38	88.00	-9	18,964	-0.05%
2021/11/02	98.1	89.35	116	88.65	85.30	-17.9	18,323	-0.10%	大賣/
2021/11/01	15	87.82	35.1	87.82	89.30	-20.1	16,847	-0.12%
2021/10/29	43	82.57	42	82.22	81.20	1	16,846	0.01%
2021/10/28	18	80.72	18	80.82	79.80	0	16,505	0.00%
2021/10/27	24	79.80	19	79.72	80.90	5	16,351	0.03%
2021/10/26	19	80.41	46	78.83	77.70	-27	16,176	-0.17%
2021/10/25	24	80.03	19.3	80.29	79.70	4.7	15,891	0.03%
2021/10/22	43	78.52	44.1	78.27	78.80	-1.1	15,795	-0.01%
2021/10/21	70.1	79.33	66	79.03	78.80	4.1	15,412	0.03%
2021/10/20	84	75.99	32.2	75.37	75.40	51.8	14,730	0.35%
2021/10/19	53	74.40	76.6	74.35	75.00	-23.6	14,747	-0.16%
2021/10/18	24	69.29	59	68.99	70.70	-35	14,411	-0.24%
2021/10/15	10	64.90	10	65.36	65.80	0	14,578	0.00%
2021/10/14	28	62.83	67	62.67	63.50	-39	15,815	-0.25%
2021/10/13	41	61.89	21	61.41	60.20	20	16,257	0.12%
2021/10/12	33	65.06	30	66.15	65.50	3	16,739	0.02%
2021/10/08	14	64.61	27	65.28	65.00	-13	17,376	-0.07%
2021/10/07	2	63.15	13	62.52	63.50	-11	17,904	-0.06%
2021/10/06	8	60.33	8	60.51	59.20	0	18,922	0.00%
2021/10/05	2	56.90	12	59.27	60.30	-10	19,696	-0.05%
2021/10/04	6.1	59.08	3	59.63	57.30	3.1	20,454	0.02%
2021/10/01	4.2	62.80	0	0.00	60.90	4.2	21,353	0.02%
2021/09/30	10	64.20	18	63.52	64.80	-8	22,208	-0.04%
2021/09/29	10	62.28	0	0.00	61.00	10	22,995	0.04%
2021/09/28	8	64.11	4	64.30	63.80	4	23,337	0.02%
2021/09/27	1	65.20	3	66.13	65.50	-2	23,859	-0.01%
2021/09/24	7	65.13	1	65.20	65.00	6	24,182	0.02%
2021/09/23	4	63.70	2	64.30	64.50	2	24,686	0.01%
2021/09/22	3.1	63.07	2	63.30	63.20	1.1	25,138	0.00%
2021/09/17	1	62.80	4	63.98	65.40	-3	25,646	-0.01%
2021/09/16	9	63.74	3	63.83	64.00	6	26,363	0.02%
2021/09/15	3	64.87	4	65.35	64.60	-1	26,693	0.00%
2021/09/14	3	66.80	7	67.26	66.70	-4	26,858	-0.01%
2021/09/13	19	67.18	29	67.26	66.80	-10	26,968	-0.04%
2021/09/10	22	65.45	7	65.67	66.00	15	26,885	0.06%
2021/09/09	24	65.75	17	66.11	67.00	7	26,926	0.03%
2021/09/08	3	65.57	3	65.20	63.90	0	26,890	0.00%
2021/09/07	7	67.16	10	67.31	68.00	-3	26,801	-0.01%
2021/09/06	11.1	68.33	6	67.67	67.10	5.1	26,727	0.02%
2021/09/03	18	68.88	15	69.21	69.40	3	26,587	0.01%
2021/09/02	47	70.55	14	71.13	69.00	33	26,369	0.13%
2021/09/01	24.1	72.72	10	73.83	72.20	14.1	26,128	0.05%
2021/08/31	8.1	74.15	7	74.39	73.80	1.1	25,922	0.00%
2021/08/30	5	75.22	5	75.14	75.40	0	25,744	0.00%
2021/08/27	11	74.72	10	76.17	75.00	1	25,699	0.00%
2021/08/26	14	76.88	5	77.70	75.50	9	25,587	0.04%
2021/08/25	14	78.11	26	78.57	77.70	-12	25,447	-0.05%
2021/08/24	15	78.47	6.5	78.58	76.80	8.5	25,198	0.03%
2021/08/23	15	78.14	19	78.45	80.70	-4	24,957	-0.02%
2021/08/20	10	74.07	17	73.49	74.30	-7	24,687	-0.03%
2021/08/19	13.1	73.13	3	72.33	70.00	10.1	24,490	0.04%
2021/08/18	9.1	69.73	16	69.49	74.10	-7	24,286	-0.03%
2021/08/17	13.1	72.02	17	69.76	69.00	-3.9	24,074	-0.02%
2021/08/16	5	72.84	13	72.50	74.00	-8	23,924	-0.03%
2021/08/13	8	75.50	9	75.84	73.40	-1	23,792	0.00%
2021/08/12	13	76.51	11	76.63	76.60	2	23,655	0.01%
2021/08/11	8	76.96	6	77.35	75.50	2	23,623	0.01%
2021/08/10	7	78.11	12	78.25	77.80	-5	23,485	-0.02%
2021/08/09	16	82.10	24	79.68	79.20	-8	23,359	-0.03%
2021/08/06	27.1	85.61	18	84.97	84.70	9.1	23,156	0.04%
2021/08/05	23	83.77	6	84.22	83.40	17	22,945	0.07%
2021/08/04	70	87.05	27	85.96	85.00	43	22,875	0.19%
2021/08/03	40.1	84.16	51	83.76	85.30	-10.9	22,243	-0.05%
2021/08/02	22	80.08	12	80.53	80.00	10	21,897	0.05%
2021/07/30	18	80.05	21	80.63	80.30	-3	21,732	-0.01%
2021/07/29	25	78.28	25	78.56	79.40	0	21,531	0.00%
2021/07/28	20	75.67	24	75.63	76.80	-4	21,324	-0.02%
2021/07/27	32.2	83.14	37.1	83.10	79.80	-4.9	21,054	-0.02%
2021/07/26	25.1	86.17	19	85.95	84.50	6.1	20,746	0.03%
2021/07/23	87	88.39	67	88.19	85.60	20	20,327	0.10%
2021/07/22	69	90.92	65	91.57	90.20	4	19,619	0.02%
2021/07/21	103	91.25	86	89.77	87.00	17	18,911	0.09%	大買/
2021/07/20	118	89.15	157	89.86	90.40	-39	18,096	-0.22%	大買/大賣/
2021/07/19	34	84.07	30	84.60	85.10	4	16,737	0.02%
2021/07/16	56	85.28	55	85.03	83.60	1	16,225	0.01%
2021/07/15	66	84.09	55	84.59	87.40	11	15,577	0.07%
2021/07/14	76.3	85.23	74	84.28	82.80	2.3	14,810	0.02%
2021/07/13	70.1	97.83	68	96.11	90.00	2.1	14,018	0.01%
2021/07/12	67	96.25	69.1	96.62	97.70	-2.1	12,898	-0.02%
2021/07/09	51.1	89.56	88	89.18	90.60	-37	12,061	-0.31%
2021/07/08	103.1	87.01	52	88.73	86.50	51.1	11,259	0.45%	大買/
2021/07/07	70	80.48	116.2	83.11	83.90	-46.2	10,270	-0.45%	大賣/
2021/07/06	77	76.89	34	76.85	76.30	43	9,445	0.46%
2021/07/05	32	72.91	75	74.59	75.00	-43	8,684	-0.50%
2021/07/02	37	66.55	38.3	66.68	68.20	-1.3	8,356	-0.02%
2021/07/01	32	63.56	40	62.71	62.00	-8	7,804	-0.10%
2021/06/30	19	67.46	49	67.20	67.10	-30	7,506	-0.40%
2021/06/29	24	65.65	41	66.16	64.00	-17	6,969	-0.24%
2021/06/28	27	64.27	18	64.04	64.30	9	6,481	0.14%
2021/06/25	59	61.99	65	61.82	61.00	-6	5,976	-0.10%
2021/06/24	13	59.68	29	59.83	59.90	-16	5,284	-0.30%
2021/06/23	3	56.63	17	57.11	57.90	-14	4,863	-0.29%
2021/06/22	1	56.00	5	56.42	54.50	-4	4,631	-0.09%
2021/06/21	1	55.00	1	55.70	53.70	0	4,497	0.00%
2021/06/18	37	54.43	46	56.75	56.50	-9	4,504	-0.20%
2021/06/17	2	53.95	0	0.00	54.10	2	4,336	0.05%
2021/06/16	2	54.20	1	53.90	53.30	1	4,278	0.02%
2021/06/15	0	0.00	19	51.61	53.40	-19	4,218	-0.45%
2021/06/11	0	0.00	3	49.65	49.60	-3	4,177	-0.07%
2021/06/10	1	49.00	0	0.00	48.90	1	4,321	0.02%
2021/06/09	4	49.43	3	49.33	48.75	1	4,387	0.02%
2021/06/08	2	48.88	3	49.03	49.20	-1	4,374	-0.02%
2021/06/07	2	47.73	1	48.90	48.10	1	4,383	0.02%
2021/06/04	1	48.40	0	0.00	48.70	1	4,397	0.02%
2021/06/03	1	48.80	2	49.50	49.40	-1	4,415	-0.02%
2021/06/02	3	49.43	1	50.40	48.70	2	4,435	0.05%
2021/06/01	17	49.62	7	49.85	49.80	10	4,423	0.23%
2021/05/31	2	47.50	3	48.72	49.50	-1	4,394	-0.02%
2021/05/28	1	47.70	3	47.73	48.00	-2	4,408	-0.05%
2021/05/27	0	0.00	1	46.45	46.35	-1	4,421	-0.02%
2021/05/26	7	46.24	4	46.71	46.20	3	4,445	0.07%
2021/05/25	1	46.00	6	46.48	45.95	-5	4,555	-0.11%
2021/05/24	2	43.45	8	44.46	44.70	-6	4,661	-0.13%
2021/05/21	6	43.49	1	43.70	43.30	5	4,790	0.10%
2021/05/20	4	43.28	2	43.13	43.30	2	4,975	0.04%
2021/05/19	2	43.83	6	44.03	44.35	-4	5,303	-0.08%
2021/05/18	1	41.65	4	40.85	42.10	-3	5,286	-0.06%
2021/05/17	1	38.55	7	39.92	38.60	-6	5,279	-0.11%
2021/05/14	3	42.95	1	44.50	42.80	2	5,230	0.04%
2021/05/13	2	41.35	0	0.00	43.00	2	5,227	0.04%
2021/05/12	6	43.73	21	43.06	42.40	-15	5,401	-0.28%
2021/05/11	4	48.25	3	47.40	46.95	1	5,473	0.02%
2021/05/10	1	50.70	3	51.33	51.10	-2	5,490	-0.04%
2021/05/07	1	51.00	7	50.47	51.10	-6	5,661	-0.11%
2021/05/06	2	49.40	3	48.67	48.50	-1	5,666	-0.02%
2021/05/05	4	50.20	1	49.90	49.60	3	5,651	0.05%
2021/05/04	9	49.95	2	50.60	50.80	7	5,704	0.12%
2021/05/03	9	53.77	5	55.00	53.00	4	5,651	0.07%
2021/04/29	8	56.84	3	57.53	56.20	5	5,621	0.09%
2021/04/28	1	56.60	4	56.93	56.30	-3	5,610	-0.05%
2021/04/27	7	56.77	0	0.00	55.90	7	5,701	0.12%
2021/04/26	0	0.00	1	56.70	56.80	-1	5,700	-0.02%
2021/04/23	5	54.28	4	55.15	55.50	1	5,728	0.02%
2021/04/22	0	0.00	1	54.10	54.10	-1	5,728	-0.02%
2021/04/21	2	57.00	2	57.10	56.70	0	5,714	0.00%
2021/04/20	4	57.25	7	57.66	57.20	-3	5,717	-0.05%
2021/04/16	1	55.00	1	55.70	55.70	0	5,875	0.00%
2021/04/14	8	53.46	2	54.00	54.30	6	6,093	0.10%
2021/04/13	3	55.97	1	55.30	55.10	2	6,184	0.03%
2021/04/12	25	56.19	4	56.90	55.70	21	6,279	0.33%
2021/04/09	5	58.50	7	59.81	57.90	-2	6,309	-0.03%
2021/04/08	2	58.90	14	58.82	58.80	-12	6,388	-0.19%
2021/04/07	3	58.30	0	0.00	58.60	3	6,541	0.05%
2021/04/06	5	58.58	9.4	58.60	59.20	-4.4	6,738	-0.07%
2021/04/01	5	57.48	0	0.00	57.50	5	7,016	0.07%
2021/03/31	3	57.73	22	58.26	57.70	-19	7,777	-0.24%
2021/03/30	6	57.68	1	57.80	58.10	5	8,326	0.06%
2021/03/29	13	59.22	3	59.77	58.70	10	8,496	0.12%
2021/03/26	7	58.99	8	59.13	59.00	-1	8,403	-0.01%
2021/03/25	15	58.61	11	58.07	58.00	4	8,387	0.05%
2021/03/24	9	58.28	37	58.84	58.20	-28	8,406	-0.33%
2021/03/23	24	58.98	19	59.26	58.50	5	8,426	0.06%
2021/03/22	8	57.55	17	57.86	58.50	-9	8,391	-0.11%
2021/03/19	30	56.94	2	57.15	56.90	28	8,511	0.33%
2021/03/18	3	57.87	1	58.40	57.90	2	8,574	0.02%
2021/03/17	24	58.08	2	58.35	58.00	22	8,611	0.26%
2021/03/16	32	58.44	15	58.79	58.90	17	8,592	0.20%
2021/03/15	0	0.00	20	56.67	57.30	-20	8,512	-0.23%
2021/03/11	0	0.00	30	55.30	55.20	-30	8,569	-0.35%
2021/03/10	1	54.70	12	55.02	54.00	-11	8,594	-0.13%
2021/03/09	21	53.22	0	0.00	54.00	21	8,669	0.24%
2021/03/08	3	54.90	11	56.24	54.60	-8	8,731	-0.09%
2021/03/05	2	54.95	9	55.69	55.40	-7	8,835	-0.08%
2021/03/04	14	54.67	5	54.40	54.10	9	8,975	0.10%
2021/03/03	32	54.24	1	55.10	55.10	31	9,243	0.34%
2021/03/02	17	55.82	2	57.10	55.00	15	9,312	0.16%
2021/02/26	8	56.19	0	0.00	56.10	8	9,701	0.08%
2021/02/25	10	57.62	7	59.01	57.50	3	9,751	0.03%
2021/02/24	27	58.86	12	59.67	58.50	15	9,825	0.15%
2021/02/23	5	59.72	5	60.30	59.40	0	9,700	0.00%
2021/02/22	6	59.15	10	59.69	59.50	-4	9,571	-0.04%
2021/02/19	6	58.15	31	58.44	59.40	-25	9,505	-0.26%
2021/02/18	9	56.13	13	56.02	56.20	-4	9,258	-0.04%
2021/02/17	2	55.40	20	55.17	55.40	-18	9,239	-0.19%
2021/02/05	1	53.30	0	0.00	53.70	1	9,207	0.01%
2021/02/04	3	53.60	0	0.00	53.20	3	9,289	0.03%
2021/02/03	35	55.21	16	54.56	54.80	19	9,367	0.20%
2021/02/02	1	54.30	14	53.54	55.10	-13	9,229	-0.14%
2021/02/01	9	50.78	3	50.43	50.70	6	9,113	0.07%
2021/01/29	11	54.55	10	55.29	53.30	1	9,072	0.01%
2021/01/28	5	53.38	2	53.60	53.90	3	8,943	0.03%
2021/01/27	6	54.23	3	53.90	53.20	3	8,959	0.03%
2021/01/26	12	55.04	8	56.10	54.40	4	8,954	0.04%
2021/01/25	0	0.00	2	54.10	54.90	-2	8,906	-0.02%
2021/01/22	4	52.68	6	53.10	54.00	-2	8,946	-0.02%
2021/01/21	7	52.06	2	52.80	53.00	5	8,925	0.06%
2021/01/20	8	53.45	7	54.00	52.40	1	9,054	0.01%
2021/01/19	5	55.52	3	56.40	55.40	2	9,069	0.02%
2021/01/18	4	55.30	0	0.00	55.40	4	9,089	0.04%
2021/01/15	14	57.68	3	57.87	57.20	11	9,174	0.12%
2021/01/14	2	57.45	8	58.05	59.30	-6	9,620	-0.06%
2021/01/13	2	57.30	0	0.00	57.50	2	9,801	0.02%
2021/01/12	9	56.58	2	56.95	56.80	7	9,872	0.07%
2021/01/11	42	57.91	2	58.25	58.00	40	9,898	0.40%
2021/01/08	16	58.18	7	58.21	58.20	9	9,993	0.09%
2021/01/07	25	60.16	37	59.72	60.30	-12	9,892	-0.12%
2021/01/06	34	59.06	19	60.03	58.00	15	9,822	0.15%
2021/01/05	22	60.95	16	60.84	61.00	6	9,666	0.06%
2021/01/04	19	63.32	26	62.47	62.70	-7	9,527	-0.07%
2020/12/31	49	63.33	44	64.32	62.20	5	9,395	0.05%
2020/12/30	14	64.29	8	64.80	64.00	6	9,184	0.07%
2020/12/29	22	63.53	41	64.22	64.90	-19	8,938	-0.21%
2020/12/28	10	63.29	21	64.16	62.90	-11	8,702	-0.13%
2020/12/25	59	63.59	36	63.84	61.50	23	8,341	0.28%
2020/12/24	22	58.38	29	58.97	60.80	-7	7,563	-0.09%
2020/12/23	19	55.64	18	55.45	55.30	1	7,028	0.01%
2020/12/22	4	53.78	5	54.54	52.50	-1	6,832	-0.01%
2020/12/21	9	53.36	7	53.19	53.20	2	6,807	0.03%
2020/12/18	2	54.95	0	0.00	54.50	2	6,786	0.03%
2020/12/17	1	55.40	0	0.00	55.80	1	6,772	0.01%
2020/12/16	10	56.02	7	55.80	56.50	3	6,769	0.04%
2020/12/15	9	55.80	24	56.63	53.20	-15	6,680	-0.22%
2020/12/14	0	0.00	5	54.58	54.80	-5	6,481	-0.08%
2020/12/11	2	52.35	0	0.00	52.30	2	6,403	0.03%
2020/12/10	7	54.97	2	54.40	54.50	5	6,348	0.08%
2020/12/09	0	0.00	1	56.50	56.30	-1	6,319	-0.02%
2020/12/08	1	55.00	0	0.00	56.00	1	6,278	0.02%
2020/12/07	13	55.02	9	55.17	55.00	4	6,252	0.06%
2020/12/04	1	54.10	3	54.30	54.30	-2	6,197	-0.03%
2020/12/03	3	54.30	1	53.90	53.80	2	6,218	0.03%
2020/12/02	6	55.30	16	55.20	55.10	-10	6,206	-0.16%
2020/12/01	16	55.44	7	55.40	55.80	9	6,174	0.15%
2020/11/30	16	57.19	7	57.10	56.80	9	6,154	0.15%
2020/11/27	9	56.48	11	56.21	57.00	-2	6,498	-0.03%
2020/11/26	5	53.04	4	52.88	53.20	1	6,505	0.02%
2020/11/25	31	55.46	26	55.85	53.20	5	6,450	0.08%
2020/11/24	0	0.00	1	53.00	53.20	-1	6,030	-0.02%
2020/11/23	18	51.86	19	52.87	52.80	-1	5,986	-0.02%
2020/11/20	7	50.89	3	50.77	50.50	4	5,786	0.07%
2020/11/18	1	51.30	10	51.15	50.40	-9	5,697	-0.16%
2020/11/17	12	49.24	11	49.66	49.95	1	5,558	0.02%
2020/11/16	2	48.75	8	48.48	49.80	-6	5,500	-0.11%
2020/11/13	0	0.00	4	48.15	48.00	-4	5,523	-0.07%
2020/11/12	10	48.50	18	48.40	47.65	-8	5,513	-0.15%
2020/11/11	22	48.25	29	49.52	49.95	-7	5,433	-0.13%
2020/11/10	3	47.93	3	48.43	47.65	0	5,326	0.00%
2020/11/09	0	0.00	1	49.00	47.90	-1	5,253	-0.02%
2020/11/06	0	0.00	1	48.30	47.70	-1	5,226	-0.02%
2020/11/05	1	48.05	2	48.05	48.15	-1	5,199	-0.02%
2020/11/04	0	0.00	3	47.13	47.20	-3	5,151	-0.06%
2020/11/02	3	45.35	7	45.40	46.00	-4	5,193	-0.08%
2020/10/30	12	46.34	8	46.29	44.90	4	5,167	0.08%
2020/10/29	7	47.26	14	47.27	47.30	-7	5,093	-0.14%
2020/10/28	7	49.13	4	49.80	48.45	3	5,053	0.06%
2020/10/27	4	48.64	5	48.27	48.80	-1	4,838	-0.02%
2020/10/26	5	47.32	47	47.36	47.45	-42	4,697	-0.89%
2020/10/23	23	48.64	6	48.40	48.25	17	4,629	0.37%
2020/10/22	87	48.31	94	47.89	48.25	-7	4,490	-0.16%
2020/10/21	21	46.91	46	46.38	46.80	-25	3,949	-0.63%
2020/10/20	30	44.84	6	45.40	44.55	24	3,677	0.65%
2020/10/19	34	45.24	17	44.34	45.20	17	3,537	0.48%
2020/10/16	15	44.71	29	44.68	43.80	-14	3,411	-0.41%
2020/10/15	0	0.00	33	41.93	41.85	-33	3,144	-1.05%
2020/10/14	20	41.70	0	0.00	41.70	20	3,089	0.65%
2020/10/13	11	41.24	0	0.00	41.35	11	3,055	0.36%
2020/10/08	0	0.00	11	41.34	41.25	-11	3,057	-0.36%
2020/10/07	2	40.90	1	40.80	40.65	1	3,024	0.03%
2020/10/06	8	40.70	5	41.20	40.70	3	3,045	0.10%
2020/10/05	0	0.00	1	40.40	40.40	-1	3,056	-0.03%
2020/09/30	1	40.40	3	40.32	40.45	-2	3,082	-0.06%
2020/09/29	3	39.53	3	40.07	40.00	0	3,119	0.00%
2020/09/28	0	0.00	3	39.32	40.05	-3	3,119	-0.10%
2020/09/25	9	38.72	0	0.00	38.15	9	3,112	0.29%
2020/09/24	0	0.00	1	39.65	39.90	-1	3,150	-0.03%
2020/09/23	4	41.01	1	41.30	40.60	3	3,214	0.09%
2020/09/22	3	41.28	1	41.30	41.30	2	3,202	0.06%
2020/09/21	4	41.60	6	41.89	41.70	-2	3,166	-0.06%
2020/09/18	2	41.38	5	41.04	41.15	-3	3,106	-0.10%
2020/09/16	0	0.00	21	40.35	40.10	-21	3,066	-0.68%
2020/09/15	2	40.30	0	0.00	40.45	2	3,056	0.07%
2020/09/14	31	40.27	15	40.44	40.75	16	3,040	0.53%
2020/09/11	22	40.16	23	39.63	39.50	-1	3,025	-0.03%
2020/09/10	2	40.98	41	41.03	40.30	-39	2,994	-1.30%
2020/09/09	42	40.57	7	40.51	40.60	35	2,961	1.18%
2020/09/08	6	40.42	5	40.78	40.25	1	2,957	0.03%
2020/09/07	31	40.74	42	39.66	39.40	-11	2,917	-0.38%
2020/09/04	12	41.38	17	41.13	41.50	-5	2,853	-0.17%
2020/09/03	26	42.56	35	42.91	42.60	-9	2,812	-0.32%
2020/09/02	139	42.71	98.4	43.06	43.40	40.6	2,748	1.48%	大買/
2020/09/01	6	40.22	47	39.49	41.25	-41	2,280	-1.80%
2020/08/31	16	37.81	19	38.26	37.50	-3	2,104	-0.14%
2020/08/28	1	37.45	5	37.51	37.25	-4	2,253	-0.18%
2020/08/27	10	37.63	16	37.93	37.05	-6	2,424	-0.25%
2020/08/26	5	35.85	0	0.00	36.95	5	2,384	0.21%
2020/08/25	11	35.53	0	0.00	35.70	11	2,424	0.45%
2020/08/24	6	35.09	1	35.80	35.35	5	2,432	0.21%
2020/08/21	6	35.58	0	0.00	35.60	6	2,421	0.25%
2020/08/20	19	36.37	5	36.48	35.35	14	2,408	0.58%
2020/08/18	2	37.68	4	37.33	37.40	-2	2,305	-0.09%
2020/08/17	1	37.20	7	37.27	37.00	-6	2,291	-0.26%
2020/08/14	9	36.17	5	36.07	36.30	4	2,262	0.18%
2020/08/13	1	36.55	0	0.00	36.55	1	2,253	0.04%
2020/08/12	3	37.05	3	37.15	36.35	0	2,247	0.00%
2020/08/11	7	37.24	7	37.73	37.15	0	2,231	0.00%
2020/08/10	2	38.30	0	0.00	38.10	2	2,221	0.09%
2020/08/07	2	39.05	6	39.47	39.35	-4	2,216	-0.18%
2020/08/06	11	39.49	32	38.59	39.10	-21	2,187	-0.96%
2020/08/05	0	0.00	17	37.38	37.35	-17	2,104	-0.81%
2020/08/04	9	36.55	0	0.00	36.50	9	2,125	0.42%
2020/08/03	5	36.86	0	0.00	36.60	5	2,128	0.23%
2020/07/31	5	37.14	7	37.46	37.10	-2	2,130	-0.09%
2020/07/30	0	0.00	8	36.88	37.05	-8	2,124	-0.38%
2020/07/28	11	36.12	0	0.00	35.50	11	2,120	0.52%
2020/07/27	6	37.18	0	0.00	36.95	6	2,138	0.28%
2020/07/24	2	37.85	0	0.00	38.10	2	2,143	0.09%
2020/07/21	1	38.80	0	0.00	38.90	1	2,205	0.05%
2020/07/20	2	37.98	0	0.00	38.25	2	2,268	0.09%
2020/07/17	8	38.40	0	0.00	38.15	8	2,282	0.35%
2020/07/16	2	38.95	4	39.50	39.05	-2	2,293	-0.09%
2020/07/15	19	40.54	0	0.00	40.30	19	2,290	0.83%
2020/07/13	7	40.84	1	40.95	41.25	6	2,335	0.26%
2020/07/10	5	41.39	0	0.00	40.95	5	2,331	0.21%
2020/07/09	13	42.18	2	42.85	42.10	11	2,334	0.47%
2020/07/08	16	42.73	3	42.73	42.70	13	2,333	0.56%
2020/07/07	6.5	42.65	2	42.85	42.65	4.5	2,295	0.20%
2020/07/06	7	43.20	1	43.25	43.20	6	2,329	0.26%
2020/07/03	11	43.52	4	43.50	43.35	7	2,374	0.29%
2020/07/02	3	42.20	3	42.80	43.00	0	2,329	0.00%
2020/07/01	4	40.43	0	40.15	40.15	4	2,259	0.18%
2020/06/30	3	39.85	0	0.00	40.00	3	2,257	0.13%
2020/06/29	2	40.08	7	40.12	39.75	-5	2,283	-0.22%
2020/06/24	1	40.65	0	0.00	40.25	1	2,290	0.04%
2020/06/23	12.1	40.73	1	40.95	40.20	11.1	2,310	0.48%
2020/06/22	1	40.95	0	0.00	40.85	1	2,325	0.04%
2020/06/19	2.3	41.43	0	0.00	41.25	2.3	2,386	0.10%
2020/06/18	1	40.55	3	41.12	41.70	-2	2,402	-0.08%
2020/06/17	5	40.72	4	40.80	40.50	1	2,402	0.04%
2020/06/16	4	41.19	2	41.60	41.30	2	2,426	0.08%
2020/06/15	4.1	41.64	6	41.85	40.80	-1.9	2,470	-0.08%
2020/06/12	4	40.35	0	0.00	40.70	4	2,513	0.16%
2020/06/11	3	41.78	1	42.55	41.35	2	2,539	0.08%
2020/06/10	3	43.15	3	43.23	43.25	0	2,535	0.00%
2020/06/09	8	42.71	2	42.83	42.60	6	2,560	0.23%
2020/06/08	11	44.24	7	44.36	44.00	4	2,534	0.16%
2020/06/05	24	45.65	17	45.47	45.25	7	2,473	0.28%
2020/06/04	8	44.06	8	43.53	45.40	0	2,367	0.00%
2020/06/03	17	41.43	49	41.80	41.30	-32	2,160	-1.48%
2020/06/02	0	0.00	1	39.70	40.00	-1	1,983	-0.05%
2020/06/01	10	38.54	7	39.36	39.45	3	1,971	0.15%
2020/05/29	1	38.20	2	37.88	38.20	-1	1,921	-0.05%
2020/05/28	1	37.10	8	37.41	36.80	-7	1,922	-0.36%
2020/05/27	1	36.90	0	0.00	37.05	1	1,936	0.05%
2020/05/25	3	36.95	2	37.38	37.20	1	1,940	0.05%
2020/05/22	3	38.02	0	0.00	37.55	3	1,944	0.15%
2020/05/21	3	38.10	4	38.15	38.40	-1	1,950	-0.05%
2020/05/20	1	37.75	0	0.00	37.60	1	1,978	0.05%
2020/05/19	0	0.00	2	37.40	37.50	-2	1,982	-0.10%
2020/05/18	1	36.65	1	36.60	36.60	0	1,993	0.00%
2020/05/15	2	37.25	0	0.00	37.40	2	2,000	0.10%
2020/05/14	10	39.13	0	0.00	38.15	10	1,995	0.50%
2020/05/13	1	39.15	0	0.00	39.50	1	1,993	0.05%
2020/05/12	3	39.25	0	0.00	39.25	3	2,003	0.15%
2020/05/11	0	0.00	1	40.40	39.60	-1	2,019	-0.05%
2020/05/08	1	38.45	9	38.67	38.85	-8	2,045	-0.39%
2020/05/07	1	38.55	2	38.75	38.55	-1	2,045	-0.05%
2020/05/06	0	0.00	2	38.13	38.00	-2	2,038	-0.10%
2020/05/05	0	0.00	3	38.18	38.15	-3	2,070	-0.14%
2020/05/04	7	37.68	2	37.80	37.55	5	2,096	0.24%
2020/04/30	4	38.38	23	38.50	38.30	-19	2,122	-0.90%
2020/04/29	17	38.41	1	38.40	38.10	16	2,106	0.76%
2020/04/27	0	0.00	3	38.17	38.00	-3	2,130	-0.14%
2020/04/24	3	37.87	0	0.00	37.40	3	2,117	0.14%
2020/04/23	4	37.88	10	37.39	38.00	-6	2,085	-0.29%
2020/04/22	9	35.50	9	35.62	36.15	0	2,028	0.00%
2020/04/21	9	36.46	0	0.00	35.80	9	2,027	0.44%
2020/04/20	1	36.05	1	36.45	36.70	0	2,014	0.00%
2020/04/17	3	36.63	1	36.25	36.05	2	2,004	0.10%
2020/04/16	1	35.10	2	35.60	36.30	-1	1,967	-0.05%
2020/04/15	2	35.55	2	35.93	35.80	0	1,964	0.00%
2020/04/14	2	34.80	1	34.95	34.85	1	1,961	0.05%
2020/04/13	0	0.00	15	34.36	34.20	-15	1,969	-0.76%
2020/04/10	5	33.85	5	33.90	33.95	0	1,973	0.00%
2020/04/09	4	33.95	10	34.02	34.00	-6	2,021	-0.30%
2020/04/08	22	32.45	9	32.74	33.55	13	2,047	0.63%
2020/04/07	1	31.05	1	31.15	31.05	0	1,988	0.00%
2020/04/01	0	0.00	1	30.85	30.55	-1	1,963	-0.05%
2020/03/31	0	0.00	2	30.78	30.55	-2	2,010	-0.10%
2020/03/27	1	30.00	0	0.00	29.80	1	2,060	0.05%
2020/03/26	2	29.88	2	29.50	29.80	0	2,169	0.00%
2020/03/25	27	29.29	26	30.13	30.20	1	2,239	0.04%
2020/03/24	1	28.40	1	28.30	28.35	0	2,193	0.00%
2020/03/23	1	26.80	1	26.80	26.80	0	2,186	0.00%
2020/03/20	1	28.00	2	28.48	28.05	-1	2,267	-0.04%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	5	31.19	6	31.36	29.50	-1	2,254	-0.04%
2020/03/17	5	32.89	7	33.49	32.45	-2	2,220	-0.09%
2020/03/16	4	38.30	1	37.90	36.05	3	2,190	0.14%
2020/03/13	3	37.30	10	37.36	40.00	-7	2,216	-0.32%
2020/03/12	2	41.40	1	44.15	41.00	1	2,237	0.04%
2020/03/11	7	45.08	2	46.05	44.85	5	2,367	0.21%
2020/03/10	0	0.00	4	45.30	45.85	-4	2,368	-0.17%
2020/03/09	3	45.58	3	45.43	44.75	0	2,348	0.00%
2020/03/06	6	46.73	5	46.87	46.80	1	2,342	0.04%
2020/03/05	0	0.00	2	46.93	46.70	-2	2,331	-0.09%
2020/03/04	1	45.05	4	45.90	45.90	-3	2,330	-0.13%
2020/03/03	0	0.00	5	45.40	45.20	-5	2,362	-0.21%
2020/03/02	5	43.75	0	0.00	44.25	5	2,358	0.21%
2020/02/27	2	44.18	0	0.00	43.90	2	2,350	0.09%
2020/02/25	2	45.78	0	0.00	45.80	2	2,342	0.09%
2020/02/24	2	46.80	0	0.00	46.70	2	2,338	0.09%
2020/02/21	15	47.50	17	47.51	47.60	-2	2,331	-0.09%
2020/02/20	0	47.00	10	47.15	46.80	-10	2,301	-0.43%
2020/02/19	0	0.00	1	47.10	46.60	-1	2,306	-0.04%
2020/02/18	1	46.80	0	0.00	46.80	1	2,295	0.04%
2020/02/17	2	46.68	14	46.50	46.70	-12	2,293	-0.52%
2020/02/14	0	0.00	4	46.71	46.55	-4	2,295	-0.17%
2020/02/12	1	46.45	1	46.45	46.70	0	2,323	0.00%
2020/02/11	34	46.59	10	46.52	46.30	24	2,333	1.03%
2020/02/10	0	0.00	2	43.60	44.65	-2	2,283	-0.09%
2020/02/07	2	45.00	0	0.00	44.65	2	2,292	0.09%
2020/02/06	4	46.05	3	46.07	45.65	1	2,300	0.04%
2020/02/05	1	44.60	0	0.00	45.05	1	2,313	0.04%
2020/02/04	4	45.01	2	45.43	45.30	2	2,329	0.09%
2020/02/03	5	41.66	7	42.41	43.10	-2	2,510	-0.08%
2020/01/31	6	45.60	4	44.80	45.00	2	2,526	0.08%
2020/01/30	10	46.00	0	0.00	45.65	10	2,545	0.39%
2020/01/20	0.4	50.70	1	50.70	50.70	-0.6	2,528	-0.02%
2020/01/17	2	51.10	0	0.00	50.90	2	2,538	0.08%
2020/01/16	2	51.15	0	0.00	51.20	2	2,553	0.08%
2020/01/15	5	51.66	0	0.00	51.40	5	2,661	0.19%
2020/01/14	0	0.00	8	52.20	52.10	-8	2,656	-0.30%
2020/01/13	11	52.05	0	0.00	52.00	11	2,650	0.42%
2020/01/10	1	51.60	2	51.70	51.80	-1	2,669	-0.04%
2020/01/09	5	51.30	1	51.20	51.60	4	2,667	0.15%
2020/01/07	1	51.10	0	0.00	51.20	1	2,638	0.04%
2020/01/06	5	51.26	0	0.00	51.20	5	2,617	0.19%
2020/01/03	16	52.53	11	53.35	52.20	5	2,584	0.19%
2020/01/02	9	54.06	14	54.96	53.60	-5	2,523	-0.20%
2019/12/31	7	53.63	1	53.80	53.60	6	2,439	0.25%
2019/12/30	12	54.06	0	0.00	53.50	12	2,426	0.49%
2019/12/27	2	54.25	1	54.20	54.10	1	2,403	0.04%
2019/12/26	4	54.63	3	54.47	54.20	1	2,384	0.04%
2019/12/25	13	53.56	8	54.40	54.90	5	2,323	0.22%
2019/12/24	3	53.90	7	53.43	53.20	-4	2,263	-0.18%
2019/12/23	22	54.21	9	54.08	53.80	13	2,231	0.58%
2019/12/20	1	53.20	19	53.27	53.80	-18	2,094	-0.86%
2019/12/19	1	52.10	5	52.28	52.40	-4	2,003	-0.20%
2019/12/18	0	0.00	1	51.60	51.60	-1	1,994	-0.05%
2019/12/17	10	52.08	3	53.23	51.90	7	1,988	0.35%
2019/12/16	11	51.25	4	51.70	51.80	7	1,893	0.37%
2019/12/13	3	50.50	4	51.20	50.70	-1	1,862	-0.05%
2019/12/12	0	0.00	3	52.17	51.80	-3	1,814	-0.17%
2019/12/11	16	51.69	13	51.99	51.70	3	1,778	0.17%
2019/12/10	12	52.78	2	53.35	52.00	10	1,760	0.57%
2019/12/09	24	52.79	7	53.10	53.00	17	1,715	0.99%
2019/12/06	2	52.10	35	52.44	52.60	-33	1,647	-2.00%
2019/12/05	0	0.00	6	49.97	50.40	-6	1,492	-0.40%
2019/12/04	1	49.30	2	49.55	49.50	-1	1,507	-0.07%
2019/12/03	6	49.32	3	49.30	49.15	3	1,520	0.20%
2019/12/02	2	49.20	0	0.00	49.40	2	1,516	0.13%
2019/11/29	5	50.22	15	50.10	50.00	-10	1,513	-0.66%
2019/11/28	1	50.90	1	50.80	50.80	0	1,502	0.00%
2019/11/27	0	0.00	3	50.00	50.00	-3	1,481	-0.20%
2019/11/26	1	48.80	7	49.46	49.50	-6	1,469	-0.41%
2019/11/25	5	48.80	6	49.30	48.80	-1	1,453	-0.07%
2019/11/22	1	48.80	0	0.00	48.90	1	1,455	0.07%
2019/11/21	1	48.20	6	48.35	49.40	-5	1,452	-0.34%
2019/11/19	3	48.60	0	0.00	48.40	3	1,473	0.20%
2019/11/18	4	48.79	1	49.15	48.45	3	1,506	0.20%
2019/11/15	5	48.90	0	0.00	49.20	5	1,537	0.33%
2019/11/14	1	48.85	0	0.00	48.80	1	1,572	0.06%
2019/11/13	7	49.12	0	0.00	49.30	7	1,590	0.44%
2019/11/12	3	49.57	0	0.00	49.55	3	1,605	0.19%
2019/11/11	2	51.20	7	51.43	49.60	-5	1,625	-0.31%
2019/11/08	0	0.00	1	50.70	50.90	-1	1,632	-0.06%
2019/11/07	0	0.00	5	49.33	49.30	-5	1,636	-0.31%
2019/11/06	7	50.54	2	50.70	50.30	5	1,629	0.31%
2019/11/05	1	51.50	1	51.60	51.60	0	1,616	0.00%
2019/11/04	0	0.00	6	51.38	51.30	-6	1,613	-0.37%
2019/11/01	15	51.37	17	51.15	50.90	-2	1,578	-0.13%
2019/10/31	8	52.13	8	51.63	51.00	0	1,571	0.00%
2019/10/30	5	49.10	0	0.00	50.30	5	1,372	0.36%
2019/10/29	2	49.95	20	49.33	49.10	-18	1,351	-1.34%
2019/10/28	0	0.00	7	49.76	49.90	-7	1,328	-0.53%
2019/10/25	1	49.25	3	49.20	49.00	-2	1,335	-0.15%
2019/10/24	4	48.88	3	49.38	49.80	1	1,334	0.07%
2019/10/23	14	49.55	18	49.08	49.30	-4	1,357	-0.29%
2019/10/22	6	46.82	0	0.00	47.05	6	1,301	0.46%
2019/10/18	5	46.59	0	0.00	46.30	5	1,364	0.37%
2019/10/17	6	46.45	6	46.58	46.35	0	1,356	0.00%
2019/10/14	3	45.50	0	0.00	45.55	3	1,451	0.21%
2019/10/08	3	45.40	1	46.15	45.10	2	1,518	0.13%
2019/10/04	2	45.75	0	0.00	45.60	2	1,557	0.13%
2019/10/01	2	45.90	0	0.00	45.80	2	1,591	0.13%
2019/09/27	0	0.00	1	45.90	45.70	-1	1,602	-0.06%
2019/09/26	1	46.40	1	46.80	46.20	0	1,612	0.00%
2019/09/24	1	47.85	4	47.76	47.65	-3	1,660	-0.18%
2019/09/23	0	0.00	5	47.51	47.75	-5	1,664	-0.30%
2019/09/20	0	0.00	1	46.85	47.10	-1	1,712	-0.06%
2019/09/19	4	46.63	1	46.90	46.75	3	1,733	0.17%
2019/09/17	0	0.00	1	45.95	45.90	-1	1,743	-0.06%
2019/09/16	1	45.60	0	0.00	45.60	1	1,777	0.06%
2019/09/12	3	46.23	0	0.00	46.20	3	1,805	0.17%
2019/09/11	0	0.00	3	46.15	46.20	-3	1,860	-0.16%
2019/09/09	1	45.95	0	0.00	46.00	1	1,887	0.05%
2019/09/06	3	47.03	1	46.90	46.70	2	1,891	0.11%
2019/09/05	3	46.75	0	0.00	46.55	3	1,889	0.16%
2019/09/03	6	46.47	0	0.00	46.25	6	1,927	0.31%
2019/09/02	3	46.30	3	46.85	46.85	0	1,960	0.00%
2019/08/30	0	0.00	1	46.45	46.40	-1	1,972	-0.05%
2019/08/29	1	45.65	4	45.69	45.65	-3	1,982	-0.15%
2019/08/28	1	45.10	1	45.40	45.40	0	2,012	0.00%
2019/08/27	3	45.10	0	0.00	44.70	3	2,044	0.15%
2019/08/26	0	0.00	1	45.10	44.55	-1	2,095	-0.05%
2019/08/23	0	0.00	5	46.44	46.20	-5	2,127	-0.24%
2019/08/22	3	46.60	4	46.73	46.65	-1	2,235	-0.04%
2019/08/21	3	46.08	2	46.25	46.30	1	2,219	0.05%
2019/08/20	3	45.97	1	46.25	45.05	2	2,197	0.09%
2019/08/19	1	44.40	15	45.57	45.85	-14	2,160	-0.65%
2019/08/16	9	42.70	3	42.33	43.50	6	2,130	0.28%
2019/08/15	3	43.05	5	43.20	43.05	-2	2,112	-0.09%
2019/08/14	4	44.85	6	44.68	44.50	-2	2,092	-0.10%
2019/08/13	9	45.27	0	0.00	45.00	9	2,075	0.43%
2019/08/12	3	48.05	1	48.55	47.30	2	2,045	0.10%
2019/08/08	1	46.00	2	45.73	45.95	-1	2,031	-0.05%
2019/08/07	8	45.56	6	45.38	44.90	2	2,064	0.10%
2019/08/06	4	44.71	0	0.00	44.95	4	2,108	0.19%
2019/08/05	2	45.78	0	0.00	45.15	2	2,209	0.09%
2019/08/02	20	47.14	0	0.00	47.00	20	2,269	0.88%
2019/08/01	9	49.84	4	49.85	49.20	5	2,335	0.21%
2019/07/31	1	49.35	1	49.85	49.85	0	2,354	0.00%
2019/07/29	4	49.44	1	49.75	48.85	3	2,388	0.13%
2019/07/26	2	50.20	1	50.50	50.20	1	2,372	0.04%
2019/07/25	5	50.48	6	50.65	50.50	-1	2,380	-0.04%
2019/07/24	2	53.05	3	53.07	53.00	-1	2,352	-0.04%
2019/07/23	3	52.70	11	52.40	52.40	-8	2,332	-0.34%
2019/07/22	8	51.51	10	51.80	51.40	-2	2,300	-0.09%
2019/07/19	13	51.45	1	51.50	51.40	12	2,286	0.52%
2019/07/18	11	51.05	0	0.00	51.00	11	2,325	0.47%
2019/07/17	2	52.80	0	0.00	52.10	2	2,327	0.09%
2019/07/16	4	53.88	2	54.35	53.10	2	2,338	0.09%
2019/07/15	1	53.40	4	52.35	52.80	-3	2,307	-0.13%
2019/07/12	2	51.30	14	51.74	51.40	-12	2,282	-0.53%
2019/07/11	7	50.91	2	51.20	50.90	5	2,281	0.22%
2019/07/10	0	0.00	1	51.60	51.50	-1	2,265	-0.04%
2019/07/09	5	50.78	0	0.00	51.00	5	2,278	0.22%
2019/07/08	7	51.89	4	51.78	51.60	3	2,304	0.13%
2019/07/05	1	51.10	0	0.00	51.60	1	2,386	0.04%
2019/07/04	0	0.00	5	51.42	51.40	-5	2,456	-0.20%
2019/07/03	4	51.10	1	50.80	50.80	3	2,490	0.12%
2019/07/02	2	51.30	4	51.40	51.50	-2	2,502	-0.08%
2019/07/01	8	50.79	6	51.20	51.50	2	2,521	0.08%
2019/06/28	0	0.00	2	49.78	49.80	-2	2,535	-0.08%
2019/06/27	0	0.00	7	49.95	49.50	-7	2,591	-0.27%
2019/06/26	2	48.10	8	48.51	48.80	-6	2,581	-0.23%
2019/06/25	0	0.00	4	47.15	47.10	-4	2,608	-0.15%
2019/06/24	2	47.05	1	47.60	47.50	1	2,665	0.04%
2019/06/21	15	46.99	1	47.10	47.60	14	2,686	0.52%
2019/06/20	1	46.80	9	47.21	47.40	-8	2,689	-0.30%
2019/06/19	5	46.34	29	45.93	45.85	-24	2,790	-0.86%
2019/06/18	1	44.35	1	44.35	44.35	0	2,858	0.00%
2019/06/17	24	44.47	0	0.00	43.80	24	2,894	0.83%
2019/06/14	1	44.35	0	0.00	44.35	1	2,901	0.03%
2019/06/13	2	44.95	2	45.23	45.05	0	2,920	0.00%
2019/06/12	1	44.40	4	44.44	44.50	-3	2,939	-0.10%
2019/06/11	3	43.88	6	44.13	44.00	-3	2,958	-0.10%
2019/06/10	8	42.81	9	42.63	42.85	-1	2,927	-0.03%
2019/06/06	7	42.25	3	41.90	41.75	4	2,908	0.14%
2019/06/05	11	42.66	10	42.70	42.05	1	2,901	0.03%
2019/06/04	3	42.65	4	42.64	42.30	-1	2,908	-0.03%
2019/06/03	0	0.00	3	42.58	42.55	-3	2,897	-0.10%
2019/05/31	5	43.62	2	43.50	43.00	3	2,876	0.10%
2019/05/30	2	43.63	1	43.05	43.50	1	2,833	0.04%
2019/05/29	9	45.01	7	43.89	43.00	2	2,814	0.07%
2019/05/27	1	47.65	0	0.00	48.10	1	2,749	0.04%
2019/05/20	2	47.93	0	0.00	48.00	2	2,885	0.07%
2019/05/17	0	0.00	2	49.00	48.10	-2	2,931	-0.07%
2019/05/16	3	48.07	0	0.00	47.80	3	2,994	0.10%
2019/05/15	1	48.60	5	48.94	48.80	-4	3,014	-0.13%
2019/05/14	10	48.09	4	47.10	48.25	6	3,079	0.19%
2019/05/13	16	49.87	0	0.00	48.80	16	3,220	0.50%
2019/05/10	8	55.44	7	56.79	54.20	1	3,442	0.03%
2019/05/09	11	56.47	15	56.68	56.40	-4	3,402	-0.12%
2019/05/08	2	56.05	1	55.80	55.80	1	3,357	0.03%
2019/05/07	10	57.18	14	56.69	57.00	-4	3,421	-0.12%
2019/05/06	5	55.14	1	55.80	55.00	4	3,487	0.11%
2019/05/03	3	56.27	3	55.87	55.90	0	3,743	0.00%
2019/05/02	1	55.50	0	0.00	55.30	1	3,742	0.03%
2019/04/30	1	54.50	1	54.80	55.80	0	3,736	0.00%
2019/04/29	11	55.78	0	0.00	55.00	11	3,738	0.29%
2019/04/26	0	0.00	6	57.68	57.50	-6	3,712	-0.16%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/24	2	59.05	0	0.00	57.80	2	3,777	0.05%
2019/04/23	4	58.58	12	58.48	58.60	-8	3,744	-0.21%
2019/04/22	1	58.20	16	58.24	58.20	-15	3,724	-0.40%
2019/04/19	3	56.43	1	56.80	57.20	2	3,695	0.05%
2019/04/18	1	56.00	1	58.00	56.10	0	3,686	0.00%
2019/04/17	10	57.59	4	57.78	57.40	6	3,686	0.16%
2019/04/16	3	57.10	0	0.00	57.20	3	3,696	0.08%
2019/04/15	0	0.00	1	57.50	56.90	-1	3,746	-0.03%
2019/04/12	3	56.97	1	56.10	56.10	2	3,810	0.05%
2019/04/11	21	57.53	4	58.25	58.30	17	3,846	0.44%
2019/04/10	6	57.22	2	58.30	57.70	4	3,825	0.10%
2019/04/09	4	56.83	0	0.00	57.60	4	3,756	0.11%
2019/04/08	0	0.00	3	56.90	56.50	-3	3,736	-0.08%
2019/04/03	1	57.80	2	57.30	57.10	-1	3,740	-0.03%
2019/04/02	2	56.75	3	56.83	56.70	-1	3,744	-0.03%
2019/04/01	1	56.80	5	57.08	55.60	-4	3,739	-0.11%
2019/03/29	3	55.97	4	56.23	56.20	-1	3,683	-0.03%
2019/03/28	3	55.57	3	55.60	55.10	0	3,681	0.00%
2019/03/27	1	56.20	10	55.82	56.10	-9	3,659	-0.25%
2019/03/26	2	54.80	0	0.00	54.20	2	3,655	0.05%
2019/03/25	1	54.00	1	54.80	54.80	0	3,697	0.00%
2019/03/22	2	54.80	7	55.37	55.40	-5	3,689	-0.14%
2019/03/21	5	52.64	5	53.18	53.60	0	3,598	0.00%
2019/03/20	5	51.70	0	0.00	51.40	5	3,496	0.14%
2019/03/19	3	52.17	0	0.00	52.30	3	3,533	0.08%
2019/03/18	1	52.60	0	0.00	52.80	1	3,527	0.03%
2019/03/15	3	52.17	3	52.57	52.90	0	3,552	0.00%
2019/03/14	2	52.60	2	52.20	52.40	0	3,541	0.00%
2019/03/13	1	53.80	0	0.00	53.50	1	3,576	0.03%
2019/03/12	3	54.37	0	0.00	53.70	3	3,626	0.08%
2019/03/11	0	54.80	0	0.00	54.00	0	3,670	0.00%
2019/03/08	6	53.83	0	0.00	53.40	6	3,794	0.16%
2019/03/07	2	55.00	0	0.00	54.90	2	3,841	0.05%
2019/03/06	3	55.90	0	0.00	56.10	3	3,965	0.08%
2019/03/05	0	56.20	0	0.00	55.90	0	4,222	0.00%
2019/03/04	1	55.60	0	0.00	56.10	1	4,347	0.02%
2019/02/27	4	55.48	1	55.50	55.50	3	4,376	0.07%
2019/02/25	0	57.70	5	57.44	57.70	-5	4,435	-0.11%
2019/02/22	0	57.50	0	0.00	57.00	0	4,468	0.00%
2019/02/21	2	57.45	1	57.70	57.70	1	4,510	0.02%
2019/02/20	3	59.30	0	0.00	58.40	3	4,587	0.07%
2019/02/19	3	58.13	1	58.40	57.80	2	4,618	0.04%
2019/02/18	8	57.65	5	57.78	58.10	3	4,662	0.06%
2019/02/15	5	59.88	3	59.47	58.70	2	4,726	0.04%
2019/02/14	0	0.00	5	58.90	58.90	-5	4,714	-0.11%
2019/02/13	9	59.47	7	59.33	58.70	2	4,705	0.04%
2019/02/12	13	58.58	5	59.12	58.70	8	4,638	0.17%
2019/02/11	8	59.52	17	59.83	59.10	-9	4,518	-0.20%
2019/01/30	3	56.47	10	56.50	56.00	-7	4,261	-0.16%
2019/01/29	7	56.26	8	56.33	56.60	-1	4,265	-0.02%
2019/01/28	6	55.52	10	56.07	55.50	-4	4,233	-0.09%
2019/01/25	5	55.10	1	55.70	53.50	4	4,227	0.09%
2019/01/24	13	55.70	17	57.24	54.90	-4	4,223	-0.09%
2019/01/23	3	53.90	1	54.40	54.40	2	4,104	0.05%
2019/01/22	4	53.53	0	0.00	53.10	4	4,155	0.10%
2019/01/21	1	54.20	0	0.00	54.80	1	4,151	0.02%
2019/01/18	2	53.35	0	0.00	53.70	2	4,164	0.05%
2019/01/17	1	54.40	0	0.00	53.30	1	4,207	0.02%
2019/01/16	2	54.10	3	54.50	55.60	-1	4,179	-0.02%
2019/01/15	2	53.05	2	53.20	53.40	0	4,146	0.00%
2019/01/14	2	52.50	2	52.20	52.10	0	4,149	0.00%
2019/01/11	2	52.75	1	52.70	52.80	1	4,159	0.02%
2019/01/10	0	52.90	0	0.00	52.70	0	4,176	0.00%
2019/01/09	1	54.00	2	53.80	53.70	-1	4,193	-0.02%
2019/01/08	2	56.10	2	55.70	54.40	0	4,219	0.00%
2019/01/07	2	55.30	2	55.05	55.10	0	4,241	0.00%
2019/01/03	1	54.50	8	53.94	54.00	-7	4,203	-0.17%
2019/01/02	7	52.86	9	52.88	52.30	-2	4,218	-0.05%
2018/12/28	0	0.00	4	51.50	51.10	-4	4,236	-0.09%
2018/12/27	4	51.65	6	51.72	51.60	-2	4,329	-0.05%
2018/12/26	0	0.00	1	51.50	50.30	-1	4,339	-0.02%
2018/12/25	5	50.54	2	51.45	51.10	3	4,319	0.07%
2018/12/24	2	50.50	3	50.65	51.00	-1	4,299	-0.02%
2018/12/22	2	49.53	1	48.20	49.60	1	4,272	0.02%
2018/12/21	18	47.70	22	48.00	48.70	-4	4,289	-0.09%
2018/12/20	3	47.48	0	0.00	47.70	3	4,276	0.07%
2018/12/19	10	48.78	5	47.73	47.45	5	4,266	0.12%
2018/12/18	10	49.73	8	48.56	49.00	2	4,261	0.05%
2018/12/17	6	51.77	5	51.22	51.30	1	4,227	0.02%
2018/12/14	7	51.59	0	0.00	52.00	7	4,278	0.16%
2018/12/13	3	53.70	3	53.57	54.00	0	4,328	0.00%
2018/12/12	2	54.40	2	54.90	54.20	0	4,413	0.00%
2018/12/11	1	52.60	2	52.20	52.00	-1	4,355	-0.02%
2018/12/10	2	51.20	0	0.00	51.20	2	4,357	0.05%
2018/12/07	2	54.50	1	55.30	54.60	1	4,320	0.02%
2018/12/06	3	53.00	2	57.25	53.50	1	4,357	0.02%
2018/12/05	11	56.43	3	56.77	56.60	8	4,290	0.19%
2018/12/04	3	59.70	3	59.97	58.90	0	4,250	0.00%
2018/12/03	3	60.93	10	60.36	60.80	-7	4,208	-0.17%
2018/11/30	8	57.74	13	57.34	56.80	-5	4,077	-0.12%
2018/11/29	10	57.36	9	57.39	56.40	1	4,002	0.02%
2018/11/28	36	56.49	37	57.69	56.60	-1	3,862	-0.03%
2018/11/27	18	53.48	15	53.44	53.50	3	3,600	0.08%
2018/11/26	7	51.16	19	51.08	51.30	-12	3,471	-0.35%
2018/11/23	3	50.37	6	50.27	49.50	-3	3,429	-0.09%
2018/11/22	7	52.20	5	52.02	50.20	2	3,417	0.06%
2018/11/21	11	51.09	6	51.15	51.00	5	3,355	0.15%
2018/11/20	11	50.94	20	51.07	50.20	-9	3,337	-0.27%
2018/11/19	8	50.12	11	49.23	50.30	-3	3,274	-0.09%
2018/11/16	12	47.37	0	0.00	47.00	12	3,164	0.38%
2018/11/15	0	0.00	1	48.10	48.10	-1	3,115	-0.03%
2018/11/14	3	48.22	5	50.38	47.00	-2	3,072	-0.07%
2018/11/13	13	47.05	62	46.78	48.25	-49	2,995	-1.64%
2018/11/12	20	49.89	106	51.50	49.50	-86	2,945	-2.92%	大賣/
2018/11/09	4	51.78	42	51.57	51.70	-38	2,934	-1.30%
2018/11/08	126	53.69	2	54.40	52.90	124	2,915	4.25%	大買/鉅額交易
2018/11/07	48	51.10	3	51.73	52.90	45	2,858	1.57%
2018/11/06	25	51.08	0	0.00	48.55	25	2,857	0.87%
2018/11/02	3	50.63	6	51.42	50.30	-3	2,981	-0.10%
2018/11/01	9	48.77	10	48.60	49.70	-1	2,907	-0.03%
2018/10/31	20	44.74	20	46.03	46.30	0	2,809	0.00%
2018/10/30	1	40.60	4	42.29	43.25	-3	2,671	-0.11%
2018/10/29	1	39.50	0	0.00	39.35	1	2,622	0.04%
2018/10/26	0	0.00	1	39.50	40.00	-1	2,641	-0.04%
2018/10/25	2	39.60	2	39.30	39.50	0	2,631	0.00%
2018/10/24	0	44.80	0	0.00	42.75	0	2,589	0.00%
2018/10/23	1	43.30	0	0.00	43.65	1	2,590	0.04%
2018/10/19	2	43.75	2	43.78	44.70	0	2,641	0.00%
2018/10/18	3	45.47	0	0.00	44.75	3	2,656	0.11%
2018/10/17	5	47.37	4	46.23	46.40	1	2,647	0.04%
2018/10/16	7	46.89	1	47.85	47.35	6	2,642	0.23%
2018/10/15	1	46.25	3	46.23	47.70	-2	2,630	-0.08%
2018/10/12	4	42.71	0	0.00	44.60	4	2,624	0.15%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	0	0.00	2	47.95	48.20	-2	2,583	-0.08%
2018/10/08	2	48.55	0	0.00	50.00	2	2,543	0.08%
2018/10/05	16	54.93	11	54.87	52.90	5	2,508	0.20%
2018/10/04	5	59.00	0	0.00	58.70	5	2,468	0.20%
2018/10/02	1	62.00	1	61.10	61.10	0	2,527	0.00%
2018/10/01	1	60.20	0	0.00	61.40	1	2,536	0.04%
2018/09/28	0	0.00	1	60.00	59.90	-1	2,592	-0.04%
2018/09/27	2	60.00	0	0.00	60.40	2	2,689	0.07%
2018/09/26	3	63.70	1	64.80	62.90	2	2,760	0.07%
2018/09/25	3	63.43	6	64.13	64.50	-3	2,983	-0.10%
2018/09/21	2	59.50	4	60.00	61.20	-2	3,091	-0.06%
2018/09/20	3	59.93	1	58.70	58.70	2	3,088	0.06%
2018/09/19	2	59.15	4	59.18	57.90	-2	3,069	-0.07%
2018/09/18	7	59.80	2	59.55	59.80	5	3,060	0.16%
2018/09/17	2	63.60	0	0.00	64.00	2	2,995	0.07%
2018/09/14	1	66.80	6	65.30	66.80	-5	3,006	-0.17%
2018/09/13	5	64.00	0	0.00	64.20	5	3,087	0.16%
2018/09/12	5	64.70	0	0.00	63.20	5	3,396	0.15%
2018/09/10	1	68.00	0	0.00	67.30	1	3,515	0.03%
2018/09/07	4	70.00	0	0.00	70.00	4	3,510	0.11%
2018/09/04	0	0.00	4	72.80	73.20	-4	3,659	-0.11%
2018/08/29	2	74.55	8	75.66	75.20	-6	3,879	-0.15%
2018/08/28	4	74.55	0	0.00	73.80	4	3,959	0.10%
2018/08/23	6	69.93	4	69.63	69.40	2	4,737	0.04%
2018/08/22	1	71.20	3	70.60	69.60	-2	4,783	-0.04%
2018/08/20	3	67.53	5	67.28	67.20	-2	4,774	-0.04%
2018/08/17	3	70.80	1	71.60	70.00	2	4,747	0.04%
2018/08/16	5	69.74	3	69.00	70.00	2	4,730	0.04%
2018/08/15	1	69.00	0	0.00	69.00	1	4,721	0.02%
2018/08/14	0	0.00	1	68.10	69.30	-1	4,721	-0.02%
2018/08/13	2	66.90	1	67.50	67.50	1	4,716	0.02%
2018/08/10	3	73.47	0	0.00	71.90	3	4,672	0.06%
2018/08/09	16	75.01	3	74.73	75.00	13	4,613	0.28%
2018/08/07	1	83.00	1	82.00	82.00	0	4,589	0.00%
2018/08/02	11	82.20	1	82.10	83.00	10	4,599	0.22%
2018/08/01	4	85.53	4	84.98	85.00	0	4,584	0.00%
2018/07/31	1	84.30	1	84.00	84.00	0	4,577	0.00%
2018/07/30	1	84.30	1	81.90	81.80	0	4,579	0.00%
2018/07/27	6	85.28	6	84.50	84.20	0	4,571	0.00%
2018/07/26	4	82.78	4	84.23	84.20	0	4,568	0.00%
2018/07/25	3	81.40	3	82.20	82.50	0	4,528	0.00%
2018/07/24	1	80.00	0	0.00	79.90	1	4,505	0.02%
2018/07/17	6	87.30	5	85.30	85.10	1	4,520	0.02%
2018/07/16	4	88.40	3	87.77	87.10	1	4,515	0.02%
2018/07/13	6	88.97	6	89.57	90.40	0	4,511	0.00%
2018/07/12	2	87.00	10	87.51	88.40	-8	4,484	-0.18%
2018/07/11	8	86.25	0	0.00	85.60	8	4,481	0.18%
2018/07/09	2	88.50	2	89.30	88.90	0	4,442	0.00%
2018/07/06	2	87.45	3	88.87	88.90	-1	4,457	-0.02%
2018/07/05	9	91.72	2.2	92.82	88.50	6.8	4,481	0.15%
2018/07/04	5.1	93.91	4	93.83	93.30	1.1	4,367	0.03%
2018/07/03	12	95.19	17	96.15	97.20	-5	4,295	-0.12%
2018/07/02	7	90.09	7	90.64	90.60	0	4,073	0.00%
2018/06/29	1	86.10	1	86.80	86.40	0	3,952	0.00%
2018/06/28	9	85.90	9	86.61	86.50	0	3,929	0.00%
2018/06/27	2	86.20	6	87.20	83.80	-4	3,934	-0.10%
2018/06/26	1	81.80	1	82.40	83.00	0	3,878	0.00%
2018/06/25	22	83.35	22	83.07	83.50	0	3,882	0.00%
2018/06/22	3	87.17	3	85.97	83.50	0	3,944	0.00%
2018/06/21	27	89.73	31	89.80	87.00	-4	3,871	-0.10%
2018/06/20	4	85.83	9	87.42	88.30	-5	3,575	-0.14%
2018/06/19	2	80.45	0	0.00	80.30	2	3,420	0.06%
2018/06/14	1	83.60	1	82.50	82.50	0	3,464	0.00%
2018/06/13	2	82.85	0	0.00	83.40	2	3,466	0.06%
2018/06/12	6	87.25	6	87.90	86.40	0	3,437	0.00%
2018/06/11	5	86.00	5	84.70	86.10	0	3,374	0.00%
2018/06/08	6	84.68	5	86.50	83.40	1	3,373	0.03%
2018/06/05	0	0.00	2	84.80	80.50	-2	3,528	-0.06%
2018/06/04	3	86.30	7	87.56	83.50	-4	3,721	-0.11%
2018/06/01	12	87.67	22	88.63	87.30	-10	3,737	-0.27%
2018/05/31	15	82.98	15	82.47	85.30	0	3,355	0.00%
2018/05/30	1	75.20	1	77.60	77.60	0	3,089	0.00%
2018/05/28	3	74.93	2	75.95	75.70	1	3,108	0.03%
2018/05/18	1	75.40	0	0.00	75.30	1	3,191	0.03%
2018/05/16	1	76.90	1	75.80	76.50	0	3,200	0.00%
2018/05/15	3	78.17	1	80.10	77.90	2	3,201	0.06%
2018/05/14	2	76.50	2	77.00	76.50	0	3,199	0.00%
2018/05/10	0	0.00	1	75.60	75.70	-1	3,203	-0.03%
2018/05/09	0	0.00	2	75.00	74.60	-2	3,209	-0.06%
2018/05/08	0	0.00	1	73.80	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	1	72.00	72.60	-1	3,219	-0.03%
2018/05/04	1	70.30	1	70.40	69.90	0	3,218	0.00%
2018/05/02	0	0.00	2	72.00	71.60	-2	3,218	-0.06%
2018/04/30	1	66.50	0	0.00	68.40	1	3,204	0.03%
2018/04/27	2	66.75	1.1	67.24	67.80	0.9	3,242	0.03%
2018/04/25	0	0.00	1	66.70	69.40	-1	3,290	-0.03%
2018/04/24	9	71.60	1	68.70	68.50	8	3,283	0.24%
2018/04/23	2	74.75	1	75.00	74.50	1	3,240	0.03%
2018/04/20	1	77.70	1	77.20	77.40	0	3,243	0.00%
2018/04/19	4	77.60	1	78.00	77.70	3	3,236	0.09%
2018/04/18	1	74.70	2	75.15	74.60	-1	3,224	-0.03%
2018/04/17	5	75.52	0	0.00	75.10	5	3,260	0.15%
2018/04/16	0	0.00	1	79.00	79.10	-1	3,243	-0.03%
2018/04/12	1	80.40	9	80.07	80.00	-8	3,293	-0.24%
2018/04/11	6	78.82	1	79.90	79.90	5	3,357	0.15%
2018/04/10	0	0.00	3	76.57	75.90	-3	3,340	-0.09%
2018/04/09	2	75.90	0	0.00	76.50	2	3,450	0.06%
2018/04/03	5	77.80	2	77.60	77.60	3	3,557	0.08%
2018/04/02	2	77.60	3	77.30	76.60	-1	3,562	-0.03%
2018/03/30	3	80.53	68	79.95	78.80	-65	3,559	-1.83%
2018/03/29	2	77.70	30	78.60	78.00	-28	3,533	-0.79%
2018/03/28	3	79.40	6	80.52	78.60	-3	3,525	-0.09%
2018/03/27	4	81.53	55	81.28	81.70	-51	3,505	-1.45%
2018/03/26	1	80.20	21	78.74	79.00	-20	3,489	-0.57%
2018/03/23	0	0.00	33	77.04	77.10	-33	3,472	-0.95%
2018/03/22	1	81.10	0	0.00	79.80	1	3,464	0.03%
2018/03/21	22	80.64	3	80.70	81.50	19	3,481	0.55%
2018/03/20	3	80.93	3	80.20	80.10	0	3,466	0.00%
2018/03/19	11	81.13	1	82.40	81.10	10	3,476	0.29%
2018/03/16	3	82.50	3	83.53	81.30	0	3,516	0.00%
2018/03/15	2	82.30	2	82.05	82.20	0	3,546	0.00%
2018/03/14	1	82.10	1	84.80	82.10	0	3,527	0.00%
2018/03/13	3	82.93	3	84.83	85.50	0	3,518	0.00%
2018/03/12	3	85.77	1	82.60	82.60	2	3,530	0.06%
2018/03/09	2	81.70	6	82.03	81.60	-4	3,432	-0.12%
2018/03/08	92	80.14	47	80.38	82.80	45	3,360	1.34%
2018/03/07	9	76.68	16	77.41	75.30	-7	3,080	-0.23%
2018/03/06	10	72.45	0	0.00	72.80	10	2,942	0.34%
2018/03/05	1	72.20	0	0.00	71.90	1	2,989	0.03%
2018/03/02	102	72.26	3	72.83	73.30	99	3,086	3.21%	大買/
2018/03/01	4	71.55	10	71.98	73.10	-6	3,064	-0.20%
2018/02/27	4	70.80	8	71.25	71.00	-4	3,039	-0.13%
2018/02/23	0	0.00	4	68.00	68.50	-4	3,132	-0.13%
2018/02/22	1	66.40	0	0.00	66.80	1	3,214	0.03%
2018/02/21	2	66.60	3	66.67	67.00	-1	3,266	-0.03%
2018/02/09	2	58.60	1	60.40	61.20	1	3,337	0.03%
2018/02/08	1	61.80	3	62.03	61.70	-2	3,313	-0.06%
2018/02/07	4	63.05	3	63.63	62.00	1	3,319	0.03%
2018/02/06	7	61.93	0	0.00	62.10	7	3,331	0.21%
2018/02/05	3	67.53	1	67.90	67.50	2	3,291	0.06%
2018/02/02	2	70.50	0	0.00	70.10	2	3,332	0.06%
2018/02/01	2	70.90	0	0.00	70.60	2	3,455	0.06%
2018/01/31	0	71.50	0	0.00	72.10	0	3,628	0.00%
2018/01/30	3	72.17	4	72.18	71.10	-1	3,819	-0.03%
2018/01/29	1	71.80	1	71.50	71.50	0	3,853	0.00%
2018/01/26	0	0.00	1	70.80	70.60	-1	3,937	-0.03%
2018/01/25	3	71.17	2	71.65	71.10	1	4,028	0.02%
2018/01/24	1	69.80	1	70.10	70.80	0	4,087	0.00%
2018/01/23	0	71.00	2	71.20	71.00	-2	4,148	-0.05%
2018/01/22	4	69.65	1	69.60	69.60	3	4,185	0.07%
2018/01/19	4	70.03	4	70.38	70.60	0	4,283	0.00%
2018/01/18	1	72.50	1	71.80	71.90	0	4,332	0.00%
2018/01/16	1	71.80	2	72.45	73.10	-1	4,416	-0.02%
2018/01/15	4	71.98	1	72.00	72.00	3	4,443	0.07%
2018/01/12	2	71.85	4	71.98	72.50	-2	4,572	-0.04%
2018/01/11	5	70.62	0	0.00	69.90	5	4,595	0.11%
2018/01/10	3	72.00	2	71.55	71.10	1	4,588	0.02%
2018/01/09	4	73.65	4	74.38	73.80	0	4,654	0.00%
2018/01/08	3	80.37	2	78.90	77.00	1	4,645	0.02%
2018/01/05	4.1	80.04	4	79.98	80.00	0.1	4,683	0.00%
2018/01/04	4	76.30	13.2	78.28	78.60	-9.2	4,733	-0.19%
2018/01/03	3	76.33	3	76.43	75.80	0	4,721	0.00%
2018/01/02	6	74.05	12	73.28	75.30	-6	4,673	-0.13%