義隆 (2458)-台新-高雄券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股
1170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

義隆 (2458)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/25	1	161.50	5	163.70	164.50	-4	2,897	-0.14%
2024/04/24	0	0.00	3.1	156.70	157.00	-3.1	2,847	-0.11%
2024/04/23	0	150.00	5	150.30	150.50	-5	2,831	-0.18%
2024/04/22	8.1	150.73	4.2	150.14	146.50	4	2,816	0.14%
2024/04/19	14	157.07	10	158.50	155.00	4	2,768	0.15%
2024/04/18	1	162.50	0	162.00	161.50	1	2,718	0.04%
2024/04/17	1	160.54	3.2	163.45	162.00	-2.1	2,714	-0.08%
2024/04/16	1	160.00	1	157.50	159.50	0	2,664	0.00%
2024/04/15	4	163.00	6.3	161.52	162.00	-2.3	2,637	-0.09%
2024/04/12	0	0.00	0.2	160.50	158.50	-0.2	2,553	-0.01%
2024/04/11	1	158.49	1	157.00	158.50	0	2,556	0.00%
2024/04/10	3	159.17	2	159.25	158.50	1	2,554	0.04%
2024/04/09	3.2	159.04	0	0.00	157.00	3.2	2,563	0.13%
2024/04/08	1.3	161.42	1	163.00	159.50	0.3	2,562	0.01%
2024/04/03	3	155.00	2	156.00	156.50	1	2,539	0.04%
2024/04/02	3	157.33	5.4	156.32	156.00	-2.4	2,542	-0.10%
2024/04/01	3	158.33	0	157.00	161.00	3	2,519	0.12%
2024/03/29	1.1	157.91	0	0.00	157.00	1.1	2,503	0.04%
2024/03/28	1.1	161.04	1	161.50	160.50	0.1	2,521	0.00%
2024/03/27	6	165.00	0	0.00	164.50	6	2,516	0.24%
2024/03/26	1	167.99	0.2	167.00	166.50	0.9	2,594	0.03%
2024/03/25	2	170.00	2.5	171.60	169.00	-0.5	2,628	-0.02%
2024/03/22	6	166.92	5	168.00	169.00	1	2,651	0.04%
2024/03/21	14	170.89	13.6	169.36	167.00	0.4	2,660	0.02%
2024/03/20	1.5	168.83	7	168.21	167.50	-5.5	2,644	-0.21%
2024/03/19	6	165.75	2.1	167.26	165.00	3.9	2,641	0.15%
2024/03/18	8	166.25	6	166.42	166.50	2	2,661	0.08%
2024/03/15	1.3	165.52	1.5	165.00	163.50	-0.3	2,675	-0.01%
2024/03/14	3	162.67	4	163.63	162.50	-1	2,681	-0.04%
2024/03/13	1	164.00	0	0.00	163.50	1	2,763	0.04%
2024/03/12	1	164.50	0	0.00	163.50	1	2,795	0.04%
2024/03/11	0	161.00	0	0.00	160.00	0	2,807	0.00%
2024/03/08	0.5	165.95	1	167.00	162.50	-0.5	2,821	-0.02%
2024/03/07	1	166.46	2.1	166.00	165.50	-1.1	2,802	-0.04%
2024/03/06	0.5	166.89	7	166.57	166.50	-6.5	2,796	-0.23%
2024/03/05	2	168.50	1	167.50	167.00	1	2,826	0.04%
2024/03/04	2.1	168.48	1	171.50	167.50	1.1	2,861	0.04%
2024/03/01	2.1	166.27	5	166.60	165.50	-2.9	2,850	-0.10%
2024/02/29	12.1	166.43	10.2	166.11	166.00	1.9	2,872	0.07%
2024/02/27	3.2	170.44	5.1	169.78	169.00	-2	2,856	-0.07%
2024/02/26	6.6	168.57	13.4	170.01	170.00	-6.8	2,857	-0.24%
2024/02/23	11.7	163.98	10	165.20	164.00	1.7	2,794	0.06%
2024/02/22	17	165.94	16	166.59	167.50	1	2,686	0.04%
2024/02/21	14.5	166.76	16	166.91	167.50	-1.5	2,636	-0.06%
2024/02/20	14.1	161.35	21.1	162.26	161.00	-7	2,542	-0.28%
2024/02/19	10	160.80	23.5	161.45	163.50	-13.5	2,543	-0.53%
2024/02/16	4	151.88	7.2	150.91	153.00	-3.2	2,480	-0.13%
2024/02/15	2	146.50	3	148.33	148.50	-1	2,491	-0.04%
2024/02/05	0.2	149.50	0	0.00	148.00	0.2	2,481	0.01%
2024/02/02	0	0.00	1	150.45	150.50	-1	2,498	-0.04%
2024/02/01	0	0.00	1.2	149.94	150.00	-1.2	2,521	-0.05%
2024/01/31	2.1	148.09	4	148.13	150.00	-1.9	2,557	-0.07%
2024/01/30	7.1	148.43	6.2	148.50	148.50	0.9	2,630	0.04%
2024/01/29	6.1	149.10	0	0.00	149.00	6.1	2,710	0.23%
2024/01/25	0.8	153.38	0	0.00	152.50	0.8	3,015	0.03%
2024/01/24	0	0.00	1	151.00	151.00	-1	3,021	-0.03%
2024/01/23	1.1	150.00	0.1	150.50	150.50	1	3,054	0.03%
2024/01/22	0	150.00	1	151.00	151.00	-1	3,102	-0.03%
2024/01/19	3.2	150.35	3	153.00	150.50	0.2	3,112	0.01%
2024/01/18	12.1	150.21	9	152.50	152.00	3.1	3,159	0.10%
2024/01/16	3.1	154.00	1	153.00	154.00	2.1	3,375	0.06%
2024/01/15	0	0.00	1	156.50	156.50	-1	3,407	-0.03%
2024/01/12	2.1	155.98	5	155.00	155.00	-2.9	3,479	-0.08%
2024/01/11	7.1	157.57	5.5	158.69	157.00	1.7	3,519	0.05%
2024/01/10	5.4	158.88	6.1	158.33	160.00	-0.7	3,575	-0.02%
2024/01/09	2.7	153.52	2.1	154.29	154.50	0.6	3,600	0.02%
2024/01/08	1.6	153.38	3.1	153.03	153.50	-1.4	3,600	-0.04%
2024/01/05	6.1	154.00	5	154.30	155.50	1	3,621	0.03%
2024/01/04	2	157.25	2.2	155.64	156.50	-0.2	3,654	-0.01%
2024/01/03	4	157.24	1.8	158.09	158.00	2.3	3,678	0.06%
2024/01/02	4	162.50	6.3	160.32	159.50	-2.3	3,672	-0.06%
2023/12/29	4	161.75	5	162.50	162.50	-1	3,724	-0.03%
2023/12/28	6.4	161.26	0	0.00	160.50	6.4	3,759	0.17%
2023/12/27	0.1	163.00	3.1	163.60	164.00	-3	3,792	-0.08%
2023/12/26	7	162.57	10	163.45	162.00	-3	3,784	-0.08%
2023/12/25	19.2	164.06	19.2	163.83	162.50	0	3,781	0.00%
2023/12/22	11	162.04	19	163.21	163.50	-8	3,771	-0.21%
2023/12/21	17.2	162.57	39	163.58	163.00	-21.8	3,732	-0.59%
2023/12/20	10.2	160.30	10.2	160.54	160.00	0	3,657	0.00%
2023/12/19	7.4	158.18	3	158.33	159.00	4.3	3,615	0.12%
2023/12/18	1	157.00	3	155.17	157.00	-2	3,606	-0.06%
2023/12/15	6.1	154.17	2	153.53	154.00	4	3,614	0.11%
2023/12/14	3.5	158.26	3	158.00	157.50	0.5	3,613	0.01%
2023/12/13	9.2	157.94	7	157.36	158.00	2.2	3,619	0.06%
2023/12/12	6	157.67	5.1	158.10	158.50	0.9	3,674	0.02%
2023/12/11	24	156.98	3	157.17	157.00	21	3,711	0.57%
2023/12/08	29.6	158.32	31	157.71	157.50	-1.5	3,758	-0.04%
2023/12/07	2	153.00	3.1	153.84	153.50	-1.1	3,744	-0.03%
2023/12/06	3.1	150.65	4	151.38	151.50	-0.9	3,796	-0.02%
2023/12/05	3	146.33	27	146.59	146.50	-24	3,822	-0.63%
2023/12/04	16	150.00	1.1	149.61	149.50	14.9	3,840	0.39%
2023/12/01	1.1	151.06	9	151.50	151.00	-7.9	3,899	-0.20%
2023/11/30	10	151.10	9	151.44	151.50	1	4,113	0.02%
2023/11/29	3	151.67	7.3	152.16	153.00	-4.3	4,237	-0.10%
2023/11/28	2	149.50	2	149.50	150.00	0	4,205	0.00%
2023/11/27	7.6	150.09	6.3	148.40	146.00	1.3	4,197	0.03%
2023/11/24	6	149.50	3	149.67	151.00	3	4,185	0.07%
2023/11/22	1	147.50	4.1	146.53	147.50	-3.1	4,123	-0.08%
2023/11/21	3	144.67	4	145.13	145.00	-1	4,116	-0.02%
2023/11/20	4.4	143.97	4	144.13	144.00	0.4	4,136	0.01%
2023/11/17	2	145.25	9	145.75	146.50	-7	4,116	-0.17%
2023/11/16	10.2	143.45	1.1	142.59	142.50	9.1	4,079	0.22%
2023/11/15	1	148.92	4.1	148.88	147.50	-3	4,029	-0.07%
2023/11/14	4	145.25	8	145.81	146.00	-4	4,001	-0.10%
2023/11/13	1	145.00	3	144.17	143.50	-2	3,969	-0.05%
2023/11/10	2	139.74	2	141.25	141.50	0	3,972	0.00%
2023/11/09	15.1	140.61	12	140.67	140.50	3.1	3,987	0.08%
2023/11/08	13	144.54	12	144.54	144.50	1	4,002	0.02%
2023/11/07	1	145.50	22	143.39	145.00	-21	4,036	-0.52%
2023/11/06	13	139.46	20.6	138.85	140.00	-7.6	4,005	-0.19%
2023/11/03	47.5	137.43	39.3	139.16	135.50	8.2	3,978	0.20%
2023/11/02	21.1	148.67	30	148.22	149.50	-9	3,770	-0.24%
2023/11/01	19	143.95	3	144.00	144.00	16	3,806	0.42%
2023/10/31	4.1	145.97	5	144.40	144.00	-1	4,054	-0.02%
2023/10/30	9	145.78	10.1	145.51	146.50	-1.1	4,038	-0.03%
2023/10/27	4	139.00	2	139.50	140.00	2	4,005	0.05%
2023/10/26	10	140.85	9	140.39	139.50	1	4,071	0.02%
2023/10/25	22	147.64	28.3	148.41	144.50	-6.3	4,033	-0.16%
2023/10/24	38.3	144.27	49	144.49	144.00	-10.7	3,899	-0.28%
2023/10/23	2	141.51	10	141.80	142.00	-8	3,814	-0.21%
2023/10/20	18.3	141.37	13	141.08	142.50	5.3	3,867	0.14%
2023/10/19	3	137.50	4.4	137.84	138.50	-1.4	3,886	-0.04%
2023/10/18	7.3	141.34	3	140.50	141.50	4.3	3,910	0.11%
2023/10/17	2.5	139.55	4	139.88	140.00	-1.5	3,893	-0.04%
2023/10/16	3.7	136.95	2	136.50	136.50	1.7	3,987	0.04%
2023/10/13	3	137.83	6.7	138.75	139.00	-3.7	4,006	-0.09%
2023/10/12	3	135.16	2	135.00	137.50	1	3,991	0.03%
2023/10/11	1.1	138.86	0	0.00	137.00	1.1	3,986	0.03%
2023/10/06	5	138.70	2	137.75	137.00	3	3,969	0.08%
2023/10/05	15	141.87	17	140.88	141.50	-2	3,945	-0.05%
2023/10/04	1	134.50	1	137.50	138.00	0	3,881	0.00%
2023/10/03	9	138.44	6	138.75	138.00	3	3,843	0.08%
2023/10/02	3	136.17	1.1	134.55	134.50	1.9	3,812	0.05%
2023/09/28	1	133.00	1	133.00	133.50	0	3,819	0.00%
2023/09/27	6	133.17	2	133.50	134.00	4	3,823	0.10%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/22	21	136.21	20	137.00	137.00	1	3,811	0.03%
2023/09/21	3	136.17	3	135.67	136.00	0	3,805	0.00%
2023/09/20	7	138.57	5	138.00	138.00	2	3,771	0.05%
2023/09/19	4	141.62	1.5	140.67	141.00	2.5	3,738	0.07%
2023/09/18	4	142.38	2.1	142.22	142.00	2	3,712	0.05%
2023/09/15	18	145.00	18	145.25	144.50	0	3,678	0.00%
2023/09/14	50.2	143.33	51.1	142.95	143.00	-0.9	3,591	-0.03%
2023/09/13	5	140.80	5	142.20	143.50	0	3,542	0.00%
2023/09/12	14	137.82	26	140.48	140.50	-12	3,494	-0.34%
2023/09/11	29	136.07	28	137.79	138.00	1	3,420	0.03%
2023/09/08	4	135.50	6	135.67	135.50	-2	3,340	-0.06%
2023/09/07	5	133.60	3	133.50	135.00	2	3,326	0.06%
2023/09/06	16	130.56	20	131.78	133.00	-4	3,289	-0.12%
2023/09/05	28.6	133.16	32.3	133.64	134.00	-3.7	3,287	-0.11%
2023/09/04	28.3	128.03	45.1	127.08	128.50	-16.9	3,087	-0.55%
2023/09/01	1	120.50	4.1	120.51	120.50	-3.1	2,924	-0.11%
2023/08/31	1	120.00	9	119.67	120.00	-8	2,922	-0.27%
2023/08/30	2	116.50	6	118.25	119.00	-4	2,917	-0.14%
2023/08/29	2	116.25	1	115.00	117.00	1	2,902	0.03%
2023/08/28	2	113.00	2	112.50	113.00	0	2,890	0.00%
2023/08/25	6	113.50	0	0.00	113.00	6	2,919	0.21%
2023/08/24	0	0.00	4.3	117.67	116.00	-4.3	2,926	-0.15%
2023/08/23	0	0.00	7	113.50	114.50	-7	2,943	-0.24%
2023/08/22	1	113.50	0	0.00	113.50	1	2,972	0.03%
2023/08/21	2	114.00	2	113.75	113.50	0	3,011	0.00%
2023/08/18	5	115.20	16	114.22	113.50	-11	3,110	-0.35%
2023/08/17	5	116.20	2	116.02	116.50	3	3,087	0.10%
2023/08/16	1	116.00	1	117.50	117.00	0	3,077	0.00%
2023/08/15	2	117.23	3.1	115.66	116.00	-1	3,063	-0.03%
2023/08/14	30.1	117.02	5	117.80	117.00	25.1	3,046	0.82%
2023/08/11	10.7	120.33	25.4	121.76	121.00	-14.7	2,996	-0.49%
2023/08/10	10	120.05	6	119.17	118.00	4	2,943	0.14%
2023/08/09	5	119.20	4	120.00	121.00	1	2,884	0.03%
2023/08/08	25.3	118.55	7	118.79	118.00	18.3	2,835	0.64%
2023/08/07	32	118.41	15	119.27	117.00	17	2,783	0.61%
2023/08/04	25.2	121.16	59.2	121.17	122.50	-34.1	2,654	-1.28%
2023/08/02	11	113.95	0	0.00	114.00	11	2,391	0.46%
2023/08/01	5.1	114.59	1	116.00	115.00	4.1	2,389	0.17%
2023/07/31	24	115.04	27	116.65	116.50	-3	2,402	-0.12%
2023/07/28	6	112.25	11	112.14	112.50	-5	2,288	-0.22%
2023/07/27	14	114.57	11	114.73	114.50	3	2,251	0.13%
2023/07/26	20	114.52	15	113.10	112.50	5	2,237	0.22%
2023/07/25	18	116.42	6.1	117.48	115.00	12	2,198	0.54%
2023/07/24	18	117.50	11	117.09	118.00	7	2,104	0.33%
2023/07/21	7	113.43	14.5	114.97	115.50	-7.5	2,018	-0.37%
2023/07/20	20.1	114.60	6	114.17	114.50	14.1	1,972	0.72%
2023/07/19	25.3	117.86	25.5	117.88	118.50	-0.3	1,900	-0.01%
2023/07/18	1	113.98	4.4	111.90	113.00	-3.4	1,770	-0.19%
2023/07/17	5.2	108.62	2	109.25	109.50	3.2	1,741	0.18%
2023/07/14	9	111.50	10.1	110.65	110.50	-1.1	1,729	-0.06%
2023/07/13	1	108.00	1	109.00	108.00	0	1,679	0.00%
2023/07/12	0	0.00	1	106.00	106.00	-1	1,668	-0.06%
2023/07/11	0	107.00	3.2	106.32	106.50	-3.1	1,661	-0.19%
2023/07/10	2	105.00	3.1	104.40	104.00	-1.1	1,661	-0.06%
2023/07/07	2.2	107.86	5.1	108.10	107.50	-2.9	1,653	-0.17%
2023/07/06	3	107.33	5	107.60	108.00	-2	1,647	-0.12%
2023/07/05	8	106.75	10.3	106.95	106.00	-2.3	1,627	-0.14%
2023/07/04	2	105.25	5.1	104.94	106.00	-3.1	1,615	-0.19%
2023/07/03	1	102.00	1.1	101.53	101.50	-0.1	1,586	0.00%
2023/06/30	0	0.00	6	100.67	101.50	-6	1,592	-0.38%
2023/06/29	1	100.50	0	0.00	101.00	1	1,602	0.06%
2023/06/28	5	100.50	2	100.50	101.00	3	1,604	0.19%
2023/06/27	5	99.74	1	100.50	99.40	4	1,608	0.25%
2023/06/26	1	100.50	8	99.89	100.00	-7	1,600	-0.44%
2023/06/21	3	102.16	3	101.17	101.50	0	1,592	0.00%
2023/06/20	1	102.05	0	0.00	102.00	1	1,584	0.07%
2023/06/19	4	103.75	1.4	104.10	102.50	2.6	1,586	0.16%
2023/06/16	1	106.00	6	106.42	106.00	-5	1,566	-0.32%
2023/06/15	5.5	104.23	16	105.38	105.50	-10.5	1,539	-0.68%
2023/06/14	8	106.50	5	106.20	105.00	3	1,536	0.20%
2023/06/13	9.1	105.68	5	106.70	107.00	4.1	1,527	0.27%
2023/06/12	4	103.63	1	104.00	103.50	3	1,480	0.20%
2023/06/09	28.1	106.75	20	105.20	104.00	8.1	1,475	0.55%
2023/06/08	0	0.00	9	104.94	105.00	-9	1,422	-0.63%
2023/06/07	0	0.00	3	103.50	103.50	-3	1,406	-0.21%
2023/06/06	3	102.50	1	102.50	102.00	2	1,424	0.14%
2023/06/05	11	104.86	13	104.69	105.00	-2	1,419	-0.14%
2023/06/02	2	104.50	2	104.25	104.50	0	1,409	0.00%
2023/06/01	1	103.00	1	103.50	103.50	0	1,402	0.00%
2023/05/31	2.1	102.52	5	103.13	102.00	-2.9	1,405	-0.20%
2023/05/30	8	102.06	4	102.50	102.00	4	1,374	0.29%
2023/05/29	3.9	103.96	6	104.58	104.00	-2.2	1,378	-0.16%
2023/05/26	5	103.30	2.1	103.31	102.50	2.9	1,370	0.21%
2023/05/25	11	104.45	10	104.40	104.00	1	1,457	0.07%
2023/05/24	9.4	102.88	12.3	102.48	104.50	-2.9	1,433	-0.20%
2023/05/23	3.3	98.63	2	98.55	98.10	1.3	1,354	0.10%
2023/05/22	2	98.55	0	0.00	98.60	2	1,369	0.15%
2023/05/19	3	98.37	1	98.30	98.50	2	1,383	0.14%
2023/05/18	2.1	98.43	5	98.88	98.60	-2.9	1,399	-0.21%
2023/05/17	4	96.93	2	97.25	97.20	2	1,397	0.14%
2023/05/16	1.3	97.33	65.2	97.59	97.10	-64	1,409	-4.54%
2023/05/15	1	95.10	0	95.00	95.10	1	1,401	0.07%
2023/05/12	2	92.55	6	96.02	95.90	-4	1,418	-0.28%
2023/05/11	0	0.00	1	93.00	92.70	-1	1,412	-0.07%
2023/05/10	0	92.90	0	0.00	92.50	0	1,435	0.00%
2023/05/09	2	92.25	1	92.40	93.00	1	1,457	0.07%
2023/05/08	9	94.17	25	94.16	93.20	-16	1,485	-1.08%
2023/05/05	38.1	96.44	11	98.16	95.80	27.1	1,514	1.79%
2023/05/04	1	93.40	1	94.40	93.90	0	1,576	0.00%
2023/05/03	1	94.40	0	0.00	94.00	1	1,624	0.06%
2023/05/02	0	0.00	1	94.70	95.10	-1	1,661	-0.06%
2023/04/28	1	93.70	0	0.00	94.30	1	1,683	0.06%
2023/04/27	1.2	92.45	1	93.20	92.60	0.2	1,679	0.01%
2023/04/26	0	0.00	2	92.15	93.30	-2	1,679	-0.12%
2023/04/25	6.1	92.69	2	91.70	91.10	4.1	1,681	0.24%
2023/04/24	1	95.40	0	0.00	95.20	1	1,671	0.06%
2023/04/21	0	98.10	1	97.50	95.40	-1	1,690	-0.06%
2023/04/20	6	99.07	1	98.80	98.50	5	1,693	0.30%
2023/04/19	2	100.00	0	0.00	100.00	2	1,743	0.11%
2023/04/18	2	102.50	0	0.00	101.50	2	1,856	0.11%
2023/04/17	2	102.50	14	102.93	102.50	-12	1,862	-0.64%
2023/04/14	1	101.00	2	101.25	101.00	-1	1,852	-0.05%
2023/04/13	7	101.14	2	100.50	100.50	5	1,851	0.27%
2023/04/12	14	103.50	1	103.00	102.50	13	1,854	0.70%
2023/04/11	1	102.00	0	0.00	104.00	1	1,863	0.05%
2023/04/10	5	101.50	2	102.00	101.50	3	1,862	0.16%
2023/04/07	1	99.20	7	100.34	101.00	-6	1,865	-0.32%
2023/04/06	3.1	98.80	0	0.00	98.50	3.1	1,855	0.16%
2023/03/31	2	100.15	1	100.50	99.80	1	1,847	0.05%
2023/03/30	4	99.80	3	100.20	99.60	1	1,842	0.05%
2023/03/29	4.1	102.24	1	102.50	102.50	3.1	1,840	0.17%
2023/03/28	1	102.50	1	102.00	102.00	0	1,851	0.00%
2023/03/27	3	103.67	2	104.00	103.50	1	1,869	0.05%
2023/03/24	0.1	105.00	4	104.50	104.50	-3.9	1,887	-0.21%
2023/03/23	1	104.50	1	104.00	104.50	0	1,905	0.00%
2023/03/22	0	103.50	3.1	104.48	104.00	-3	1,909	-0.16%
2023/03/21	2	102.99	1	102.50	102.50	1	1,914	0.05%
2023/03/20	0	0.00	1	101.00	102.50	-1	1,916	-0.05%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	1.1	100.49	1.5	100.50	99.70	-0.4	1,920	-0.02%
2023/03/15	1	102.00	1	102.50	101.50	0	1,925	0.00%
2023/03/13	1.1	102.02	147	102.11	102.50	-146	1,942	-7.51%	大賣/鉅額交易
2023/03/10	5	104.80	78	103.65	104.00	-73	1,933	-3.78%
2023/03/09	6	105.42	14	105.61	107.00	-8	1,959	-0.41%
2023/03/08	6.1	103.50	4	103.88	103.50	2.1	1,952	0.11%
2023/03/07	1.3	104.61	0	0.00	104.50	1.3	1,941	0.07%
2023/03/06	4.2	104.50	0	0.00	104.50	4.2	1,944	0.21%
2023/03/03	1	104.00	3	104.67	104.00	-2	1,942	-0.10%
2023/03/02	5	104.50	1	104.00	104.00	4	1,951	0.20%
2023/03/01	4	104.38	12.1	103.68	106.50	-8.1	1,948	-0.42%
2023/02/24	9.2	108.56	6	108.00	108.50	3.2	1,929	0.17%
2023/02/23	31	111.94	25.5	111.47	111.00	5.6	1,910	0.29%
2023/02/22	1	105.50	2	107.75	107.00	-1	1,815	-0.06%
2023/02/21	2.2	107.66	10	106.60	108.00	-7.8	1,837	-0.42%
2023/02/20	12.1	105.17	3	104.17	106.00	9.1	1,863	0.49%
2023/02/17	3	102.67	1	102.50	103.00	2	1,881	0.11%
2023/02/16	22	103.04	21	103.52	104.50	1	1,909	0.05%
2023/02/15	0	0.00	1	103.00	102.50	-1	1,927	-0.05%
2023/02/14	5	103.80	3	103.50	103.50	2	1,939	0.10%
2023/02/13	1.1	104.05	1	105.00	104.50	0.1	1,960	0.01%
2023/02/10	3	105.17	5	105.70	106.00	-2	2,005	-0.10%
2023/02/09	2	105.24	2	105.25	105.00	0	2,142	0.00%
2023/02/08	4	105.87	1	106.00	105.50	3	2,341	0.13%
2023/02/07	1	103.50	4	104.75	105.00	-3	2,324	-0.13%
2023/02/06	8	104.38	5	103.60	103.50	3	2,324	0.13%
2023/02/03	9	107.17	12.4	107.90	107.50	-3.4	2,294	-0.15%
2023/02/02	15.4	107.05	14	107.46	108.00	1.4	2,249	0.06%
2023/02/01	7.1	100.71	5	100.72	102.00	2.1	2,157	0.10%
2023/01/31	2	96.30	5	95.48	96.90	-3	2,146	-0.14%
2023/01/30	6	93.42	6	93.53	94.30	0	2,128	0.00%
2023/01/17	2	90.60	1	91.30	91.00	1	2,127	0.05%
2023/01/13	4	92.35	1	91.20	90.70	3	2,183	0.14%
2023/01/12	6	93.62	2	93.35	92.80	4	2,189	0.18%
2023/01/11	3	94.87	3	95.10	94.70	0	2,210	0.00%
2023/01/10	4	94.90	1	94.90	95.50	3	2,210	0.14%
2023/01/09	10	94.58	12	94.74	96.00	-2	2,207	-0.09%
2023/01/06	25	93.68	22.6	94.14	94.40	2.4	2,163	0.11%
2023/01/05	0	0.00	1	89.10	89.20	-1	2,058	-0.05%
2023/01/03	0	0.00	2	87.30	87.00	-2	2,107	-0.09%
2022/12/28	0	0.00	6	83.77	83.50	-6	2,165	-0.28%
2022/12/27	0	0.00	1	86.90	86.10	-1	2,168	-0.05%
2022/12/23	1	86.10	30	86.08	86.10	-29	2,187	-1.33%
2022/12/22	0	0.00	1	86.60	87.60	-1	2,224	-0.04%
2022/12/21	1	85.80	0	0.00	85.30	1	2,245	0.04%
2022/12/20	4	87.00	2	88.75	85.90	2	2,250	0.09%
2022/12/19	2	90.05	2	89.85	90.40	0	2,279	0.00%
2022/12/16	3	89.83	1	90.00	90.30	2	2,305	0.09%
2022/12/15	1	91.10	5	91.42	91.00	-4	2,360	-0.17%
2022/12/14	1	89.30	0	0.00	90.50	1	2,429	0.04%
2022/12/13	0.1	89.00	3.1	89.57	89.70	-3	2,515	-0.12%
2022/12/12	2	88.15	1	87.70	88.10	1	2,600	0.04%
2022/12/09	1	88.20	1	88.90	89.10	0	2,719	0.00%
2022/12/07	2	88.15	14	88.56	87.60	-12	2,772	-0.43%
2022/12/06	1	90.50	6.3	89.85	89.10	-5.3	2,765	-0.19%
2022/12/05	3	91.73	5	92.10	92.10	-2	2,763	-0.07%
2022/12/02	8	92.01	6	91.78	92.00	2	2,782	0.07%
2022/12/01	5	92.50	9.1	91.34	92.70	-4.1	2,786	-0.15%
2022/11/30	0	0.00	2	89.00	89.70	-2	2,774	-0.07%
2022/11/29	1	87.50	1	88.00	87.90	0	2,810	0.00%
2022/11/28	2	88.00	1.1	87.90	88.00	1	2,843	0.03%
2022/11/25	3	89.33	3	88.87	88.60	0	2,848	0.00%
2022/11/24	1	89.40	1	89.27	89.70	0	2,844	0.00%
2022/11/23	1.1	87.02	5	87.48	87.60	-4	2,841	-0.14%
2022/11/22	6.1	86.50	2	86.70	87.00	4.1	2,870	0.14%
2022/11/21	1	86.50	20	87.56	86.40	-19	2,864	-0.66%
2022/11/18	10	89.33	41	89.90	88.60	-31	2,849	-1.09%
2022/11/17	8.3	89.87	9	89.33	89.40	-0.7	2,836	-0.02%
2022/11/16	72	88.52	5.5	89.48	89.00	66.5	2,815	2.36%
2022/11/15	10.1	88.10	12	88.46	89.00	-2	2,776	-0.07%
2022/11/14	6.5	87.37	3	86.80	87.80	3.5	2,743	0.13%
2022/11/11	7	87.76	5	88.00	87.10	2	2,711	0.07%
2022/11/10	3	85.90	5	86.14	86.40	-2	2,678	-0.07%
2022/11/09	6.1	85.66	11	85.86	86.50	-4.9	2,654	-0.18%
2022/11/08	12.1	86.03	9.4	85.70	84.60	2.7	2,621	0.10%
2022/11/07	13	82.88	36	83.06	86.10	-23	2,577	-0.89%
2022/11/04	97	77.75	71	77.75	79.50	26	2,435	1.07%
2022/11/03	1	83.70	2	82.65	83.00	-1	2,235	-0.04%
2022/11/02	2	82.20	5	82.32	82.90	-3	2,236	-0.13%
2022/11/01	2	81.85	0	0.00	81.30	2	2,225	0.09%
2022/10/31	0.4	81.75	3	82.00	81.20	-2.6	2,277	-0.11%
2022/10/28	3	80.77	1	79.80	79.70	2	2,302	0.09%
2022/10/27	5	81.72	4	81.98	81.70	1	2,332	0.04%
2022/10/26	5	79.30	7	79.07	79.30	-2	2,303	-0.09%
2022/10/25	0	0.00	0.3	80.00	80.10	-0.3	2,294	-0.01%
2022/10/24	11	81.77	9	81.72	80.10	2	2,282	0.09%
2022/10/21	1.6	81.44	2	81.80	80.90	-0.4	2,253	-0.02%
2022/10/20	2.4	81.58	0	0.00	81.90	2.4	2,242	0.11%
2022/10/19	1	82.30	3	82.60	82.30	-2	2,241	-0.09%
2022/10/18	7	82.61	7	82.79	82.60	0	2,214	0.00%
2022/10/17	3	80.43	2	81.40	81.90	1	2,222	0.05%
2022/10/14	12	78.85	11	78.58	81.10	1	2,228	0.04%
2022/10/13	5	76.66	4	77.08	76.40	1	2,228	0.04%
2022/10/12	9	77.42	4	77.53	77.30	5	2,222	0.22%
2022/10/11	5	80.42	6	80.08	79.60	-1	2,226	-0.04%
2022/10/07	10.5	84.66	3	85.13	84.20	7.5	2,203	0.34%
2022/10/06	5.1	84.41	4	84.80	85.10	1.1	2,174	0.05%
2022/10/05	5.1	85.49	1	83.40	83.40	4.1	2,165	0.19%
2022/10/04	1	85.40	2	85.60	84.70	-1	2,163	-0.05%
2022/10/03	1	84.10	0	0.00	84.20	1	2,162	0.05%
2022/09/30	3.2	82.58	1	83.40	83.20	2.2	2,172	0.10%
2022/09/29	3	82.40	4	83.45	84.10	-1	2,198	-0.05%
2022/09/28	2	82.30	5	81.72	80.60	-3	2,233	-0.13%
2022/09/27	1	81.70	3	82.33	82.50	-2	2,268	-0.09%
2022/09/26	4.1	84.03	2.6	82.77	81.00	1.5	2,281	0.07%
2022/09/22	3	87.00	2	87.80	86.90	1	2,209	0.05%
2022/09/21	1	88.80	1	87.70	87.10	0	2,133	0.00%
2022/09/20	2.1	87.58	1	87.90	88.30	1.1	2,043	0.05%
2022/09/19	1	87.50	2	89.10	88.60	-1	1,961	-0.05%
2022/09/16	2	87.45	1	87.50	87.50	1	1,872	0.05%
2022/09/14	1	88.90	2	88.15	88.90	-1	1,752	-0.06%
2022/09/08	0	0.00	5	88.80	90.50	-5	1,742	-0.29%
2022/09/07	1	88.30	1.7	88.15	88.80	-0.7	1,728	-0.04%
2022/09/06	1	89.30	1	89.10	90.10	0	1,721	0.00%
2022/09/05	3.1	88.18	13	89.97	91.20	-9.9	1,700	-0.58%
2022/09/02	1.2	94.23	1	95.30	94.00	0.2	1,650	0.01%
2022/09/01	1	96.30	0	0.00	97.20	1	1,611	0.06%
2022/08/31	0	97.60	0	0.00	97.10	0	1,597	0.00%
2022/08/30	1.1	97.51	0	0.00	97.00	1.1	1,590	0.07%
2022/08/29	1.1	97.21	0	0.00	98.00	1.1	1,572	0.07%
2022/08/26	0	0.00	1	101.00	100.00	-1	1,540	-0.06%
2022/08/25	3	100.13	0	0.00	99.90	3	1,537	0.20%
2022/08/24	2.3	99.35	1	99.80	99.10	1.3	1,535	0.08%
2022/08/23	3	99.30	1	99.00	99.70	2	1,535	0.13%
2022/08/22	2.2	102.47	0	0.00	100.50	2.2	1,523	0.14%
2022/08/19	1	104.00	2	104.00	104.00	-1	1,511	-0.07%
2022/08/18	2	102.00	0	0.00	103.00	2	1,509	0.13%
2022/08/17	2	103.50	1	104.50	103.00	1	1,501	0.07%
2022/08/16	3	104.17	2	104.00	103.50	1	1,490	0.07%
2022/08/15	3.1	103.69	2	104.50	104.50	1.1	1,483	0.07%
2022/08/12	0	0.00	4	103.25	103.00	-4	1,473	-0.27%
2022/08/11	2	99.95	0	0.00	99.20	2	1,460	0.14%
2022/08/10	3.1	98.61	4	98.20	97.80	-0.9	1,452	-0.06%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	10	100.50	10	101.00	101.00	0	1,430	0.00%
2022/08/05	3.2	100.42	15	99.96	101.50	-11.8	1,426	-0.83%
2022/08/04	3	99.50	4	100.18	100.50	-1	1,374	-0.07%
2022/08/03	33.1	101.08	33	101.21	102.50	0.1	1,346	0.01%
2022/08/02	0	0.00	2	107.50	107.50	-2	1,347	-0.15%
2022/07/26	0	0.00	7	108.50	110.00	-7	1,389	-0.50%
2022/07/25	1	111.00	1	111.50	112.00	0	1,378	0.00%
2022/07/22	38	113.71	5	112.00	110.00	33	1,382	2.39%
2022/07/21	20.1	113.98	2	113.75	114.00	18.1	1,374	1.32%
2022/07/20	2	112.00	0	0.00	110.50	2	1,380	0.14%
2022/07/19	1.1	108.96	0	0.00	109.00	1.1	1,388	0.08%
2022/07/18	6	106.17	1	105.50	106.50	5	1,403	0.36%
2022/07/15	1	104.50	0	0.00	105.00	1	1,406	0.07%
2022/07/14	2	104.00	1.2	105.00	105.00	0.8	1,438	0.06%
2022/07/13	3	107.00	2	104.00	104.50	1	1,438	0.07%
2022/07/12	60	102.00	0	0.00	104.00	60	1,430	4.19%
2022/07/11	3	105.00	3	105.33	105.50	0	1,420	0.00%
2022/07/08	1	109.50	1	108.50	107.00	0	1,411	0.00%
2022/07/07	2.2	103.21	1	105.00	106.50	1.2	1,396	0.08%
2022/07/06	3	122.00	2	120.00	120.00	1	1,358	0.07%
2022/07/05	1	124.00	0	0.00	124.50	1	1,307	0.08%
2022/07/01	4	135.00	1	136.50	134.00	3	1,252	0.24%
2022/06/30	0	0.00	1	138.50	139.50	-1	1,243	-0.08%
2022/06/27	1	141.00	0	0.00	142.50	1	1,257	0.08%
2022/06/21	0.2	135.25	0	0.00	140.00	0.2	1,224	0.02%
2022/06/20	3	137.50	5	136.00	136.50	-2	1,213	-0.16%
2022/06/16	0	141.00	0	0.00	141.00	0	1,179	0.00%
2022/06/14	0.1	144.00	0	0.00	143.50	0.1	1,182	0.01%
2022/06/13	1	145.50	1	145.50	145.00	0	1,204	0.00%
2022/06/06	0	0.00	1	147.00	148.00	-1	1,335	-0.07%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0.1	150.00	1	150.50	150.50	-0.9	1,439	-0.06%
2022/05/30	1	148.00	1	148.00	147.50	0	1,462	0.00%
2022/05/27	1	144.00	0	0.00	144.50	1	1,467	0.07%
2022/05/26	1	144.00	0	0.00	143.50	1	1,482	0.07%
2022/05/25	4	143.50	0	0.00	143.50	4	1,522	0.26%
2022/05/20	1	145.50	0	0.00	145.50	1	1,866	0.05%
2022/05/19	1	144.00	1	145.00	147.00	0	1,911	0.00%
2022/05/18	0	146.00	0	0.00	145.50	0	1,912	0.00%
2022/05/16	1	141.00	5.1	142.69	142.00	-4.1	1,968	-0.21%
2022/05/13	3	140.17	0.5	139.50	140.00	2.5	1,972	0.13%
2022/05/12	3	138.50	3	138.17	139.00	0	1,980	0.00%
2022/05/11	1	140.01	0	0.00	140.00	1	1,984	0.05%
2022/05/10	2.1	136.80	3	138.00	141.00	-1	2,006	-0.05%
2022/05/09	3	142.67	1	143.50	142.00	2	2,036	0.10%
2022/05/06	3.1	147.34	0	0.00	146.50	3.1	2,058	0.15%
2022/05/05	0	0.00	1	154.00	153.50	-1	2,070	-0.05%
2022/04/28	0.1	150.00	0	0.00	149.50	0.1	2,074	0.00%
2022/04/27	2.1	146.00	3	146.17	149.50	-0.9	2,070	-0.04%
2022/04/26	2.2	151.00	0	0.00	150.50	2.2	2,053	0.11%
2022/04/25	5	152.90	3	153.00	150.50	2	2,041	0.10%
2022/04/22	0	0.00	3	157.17	156.50	-3	2,009	-0.15%
2022/04/21	4	158.13	4	159.63	156.50	0	1,998	0.00%
2022/04/20	6	156.33	0	160.00	156.50	6	1,976	0.30%
2022/04/19	2.1	158.10	0	160.00	159.00	2.1	1,955	0.11%
2022/04/18	3	158.50	17.2	158.49	159.00	-14.2	1,962	-0.72%
2022/04/15	7	158.65	1	159.50	159.50	6	1,963	0.31%
2022/04/12	1	160.51	3	160.17	161.00	-2	2,111	-0.09%
2022/04/11	14	161.04	1	160.00	161.00	13	2,130	0.61%
2022/04/08	1	165.50	0	0.00	166.00	1	2,120	0.05%
2022/04/07	1	166.00	3	167.17	166.50	-2	2,117	-0.10%
2022/04/06	7	168.00	1	169.00	168.50	6	2,112	0.28%
2022/04/01	3	168.33	1	170.00	170.50	2	2,117	0.09%
2022/03/31	0	0.00	0.3	170.00	172.00	-0.3	2,114	-0.01%
2022/03/30	5	171.70	7	171.00	171.00	-2	2,120	-0.09%
2022/03/29	2.2	172.27	3	171.67	171.00	-0.8	2,148	-0.04%
2022/03/28	4.2	169.38	8	171.00	172.00	-3.8	2,165	-0.17%
2022/03/25	3	171.50	7	170.71	170.50	-4	2,242	-0.18%
2022/03/24	1	169.50	3	170.33	171.00	-2	2,263	-0.09%
2022/03/23	2	170.25	1	170.00	170.50	1	2,310	0.04%
2022/03/22	2	169.00	1	169.50	169.50	1	2,384	0.04%
2022/03/21	3	170.33	4.5	170.22	170.00	-1.5	2,411	-0.06%
2022/03/18	2	169.25	0.2	168.50	168.50	1.8	2,447	0.07%
2022/03/17	2	168.25	2.2	168.73	169.00	-0.2	2,438	-0.01%
2022/03/16	1	166.00	7.3	166.78	166.50	-6.3	2,430	-0.26%
2022/03/15	2	165.25	1.5	165.17	166.00	0.5	2,414	0.02%
2022/03/14	3.1	164.73	6	167.08	167.50	-2.9	2,412	-0.12%
2022/03/11	4.3	165.50	0.6	165.74	165.00	3.6	2,421	0.15%
2022/03/10	0	0.00	26.2	165.81	166.00	-26.2	2,418	-1.08%
2022/03/09	7	157.36	7	158.00	159.00	0	2,390	0.00%
2022/03/08	12.2	157.48	3	159.17	157.00	9.2	2,371	0.39%
2022/03/07	3.3	163.61	2.1	163.52	165.00	1.2	2,311	0.05%
2022/03/04	6.5	167.19	1	167.50	167.00	5.5	2,300	0.24%
2022/03/03	3	169.84	5.7	170.04	169.50	-2.7	2,305	-0.12%
2022/03/02	4	167.25	1	167.50	169.00	3	2,305	0.13%
2022/03/01	3	165.50	5	166.60	167.00	-2	2,333	-0.09%
2022/02/25	16	165.34	6.1	165.28	164.00	9.9	2,345	0.42%
2022/02/24	18.4	166.16	4	166.13	164.50	14.4	2,325	0.62%
2022/02/23	66.3	177.02	35.2	176.56	172.50	31.1	2,227	1.40%
2022/02/22	12	175.25	7.1	175.07	175.50	4.9	2,079	0.24%
2022/02/21	15.1	176.67	10.3	177.10	178.00	4.8	2,072	0.23%
2022/02/18	7	173.50	13	172.50	174.50	-6	2,072	-0.29%
2022/02/17	16	174.38	3.1	174.98	173.50	12.9	2,105	0.61%
2022/02/16	12	173.58	2	172.50	174.00	10	2,181	0.46%
2022/02/15	6.2	170.26	0	0.00	170.00	6.2	2,163	0.29%
2022/02/14	6	169.75	8.2	169.14	170.50	-2.2	2,179	-0.10%
2022/02/11	7.2	171.08	3.1	171.50	171.00	4.1	2,181	0.19%
2022/02/10	7	173.21	1	172.00	172.00	6	2,198	0.27%
2022/02/09	12.3	176.34	7.8	176.15	175.50	4.5	2,197	0.20%
2022/02/08	5	171.00	4.2	171.49	171.00	0.8	2,201	0.04%
2022/02/07	2.1	165.29	9	167.28	168.50	-6.9	2,226	-0.31%
2022/01/26	1.5	161.00	0	0.00	161.50	1.5	2,200	0.07%
2022/01/25	0	0.00	1	160.50	160.50	-1	2,297	-0.04%
2022/01/24	1	158.50	1	162.00	162.00	0	2,342	0.00%
2022/01/21	2	160.50	3	161.00	162.00	-1	2,379	-0.04%
2022/01/20	1	162.50	0	0.00	163.50	1	2,428	0.04%
2022/01/19	0	0.00	2	162.50	163.00	-2	2,514	-0.08%
2022/01/18	1	164.00	1	165.00	161.50	0	2,585	0.00%
2022/01/17	1	160.50	2	160.00	162.00	-1	2,790	-0.04%
2022/01/14	0	0.00	3.1	157.02	158.00	-3.1	2,946	-0.11%
2022/01/13	6	159.83	1	158.50	158.50	5	2,971	0.17%
2022/01/12	10.1	161.35	11	160.64	161.00	-1	2,989	-0.03%
2022/01/11	6.1	164.17	2	164.75	164.00	4.1	2,985	0.14%
2022/01/10	4	163.88	0	0.00	165.50	4	2,976	0.13%
2022/01/07	5	164.80	4	165.00	163.50	1	2,986	0.03%
2022/01/06	2	167.25	1.2	168.09	168.00	0.8	2,974	0.03%
2022/01/05	4	171.24	7	172.64	170.00	-3	2,974	-0.10%
2022/01/04	1	169.00	7	168.29	168.50	-6	2,924	-0.21%
2022/01/03	2	169.50	0	0.00	167.50	2	2,957	0.07%
2021/12/30	0	0.00	2	169.00	170.00	-2	2,974	-0.07%
2021/12/29	0	0.00	2	167.50	168.00	-2	2,975	-0.07%
2021/12/28	0	0.00	3	166.67	165.50	-3	2,997	-0.10%
2021/12/27	1	168.50	0	0.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	1	167.50	169.00	-1	3,039	-0.03%
2021/12/23	4	169.75	6	169.75	169.00	-2	3,069	-0.07%
2021/12/22	3	168.50	0	0.00	167.50	3	3,067	0.10%
2021/12/21	5	169.50	5.3	169.97	168.00	-0.3	3,060	-0.01%
2021/12/20	4.1	166.77	2	167.75	165.50	2.1	2,988	0.07%
2021/12/17	3	166.50	4	166.88	166.00	-1	2,994	-0.03%
2021/12/16	6.1	166.25	5	165.50	167.50	1.1	2,962	0.04%
2021/12/15	1	154.50	3	158.33	158.50	-2	2,913	-0.07%
2021/12/14	10	155.15	1	156.50	154.50	9	2,897	0.31%
2021/12/13	1	159.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	0.2	159.50	160.00	-0.2	2,880	-0.01%
2021/12/09	1.1	159.07	0	0.00	160.00	1.1	2,879	0.04%
2021/12/08	0	0.00	1	160.00	160.50	-1	2,893	-0.03%
2021/12/07	3.1	159.85	0	0.00	158.50	3.1	2,884	0.11%
2021/12/06	1	160.50	1	160.50	160.50	0	2,867	0.00%
2021/12/03	4.1	161.88	0	0.00	162.00	4.1	2,910	0.14%
2021/12/02	1.1	162.97	0	0.00	161.00	1.1	2,919	0.04%
2021/12/01	0	0.00	6	163.42	164.00	-6	2,914	-0.21%
2021/11/30	5	163.70	2	164.75	162.00	3	2,906	0.10%
2021/11/29	20	162.40	0	0.00	164.50	20	2,936	0.68%
2021/11/26	5	166.50	0.2	166.62	165.50	4.8	2,951	0.16%
2021/11/25	1	171.50	7	170.00	168.50	-6	2,932	-0.20%
2021/11/24	2	166.50	10	165.60	166.00	-8	2,906	-0.28%
2021/11/23	6	168.33	1	168.00	168.00	5	2,918	0.17%
2021/11/22	6	170.25	1	170.00	170.00	5	2,923	0.17%
2021/11/19	9.1	170.45	12	171.29	168.50	-3	2,934	-0.10%
2021/11/18	6	168.83	5	168.40	168.50	1	2,901	0.04%
2021/11/17	7	169.50	1.1	168.04	168.50	5.9	2,907	0.20%
2021/11/16	8.1	168.27	4	168.13	168.00	4.1	2,929	0.14%
2021/11/15	11.7	170.05	15.2	167.72	170.00	-3.5	2,923	-0.12%
2021/11/12	2.2	164.95	1.1	164.45	163.00	1.1	2,893	0.04%
2021/11/11	0.1	163.75	4.1	164.63	163.50	-4	2,924	-0.14%
2021/11/10	3	161.17	11	161.81	163.00	-8	2,957	-0.27%
2021/11/09	6	162.91	2	161.75	161.50	4	2,982	0.13%
2021/11/08	3	163.33	3	163.83	165.00	0	3,011	0.00%
2021/11/05	5.1	160.41	20	159.73	162.00	-15	3,023	-0.49%
2021/11/04	13	170.03	7	165.43	163.00	6	2,965	0.20%
2021/11/03	11.1	168.55	2	168.50	167.50	9.1	2,977	0.31%
2021/11/02	14.1	170.49	22.8	170.76	167.50	-8.7	3,017	-0.29%
2021/11/01	22.1	169.64	9	169.00	170.00	13.1	3,036	0.43%
2021/10/29	19.2	168.11	5	168.40	167.00	14.2	3,185	0.45%
2021/10/28	12.2	168.73	8	169.75	168.00	4.2	3,310	0.13%
2021/10/27	10.1	165.58	12	166.88	170.00	-1.9	3,318	-0.06%
2021/10/26	34	166.06	29.2	164.74	164.50	4.8	3,263	0.15%
2021/10/25	70.8	168.51	50	165.04	164.50	20.8	3,236	0.64%
2021/10/22	33.8	162.33	31.8	161.56	166.00	2.1	3,055	0.07%
2021/10/21	1	152.50	8	153.00	151.00	-7	2,955	-0.24%
2021/10/20	1	156.00	4	156.38	156.50	-3	2,962	-0.10%
2021/10/19	0	0.00	4.2	153.32	153.00	-4.2	2,997	-0.14%
2021/10/18	0.1	148.00	1	149.50	148.00	-1	3,070	-0.03%
2021/10/15	0.1	150.00	1	151.00	149.50	-0.9	3,113	-0.03%
2021/10/14	3	145.17	4	146.88	146.50	-1	3,139	-0.03%
2021/10/13	4.2	149.21	1	146.50	146.50	3.2	3,158	0.10%
2021/10/12	4	153.01	5	155.30	152.50	-1	3,156	-0.03%
2021/10/08	9.1	156.67	3	157.50	157.00	6.1	3,138	0.20%
2021/10/07	1	148.50	1.1	150.77	153.50	-0.1	3,115	0.00%
2021/10/06	62	147.69	0	0.00	148.00	62	3,129	1.98%
2021/10/05	0	0.00	7.1	148.28	148.00	-7.1	3,173	-0.22%
2021/10/04	0.2	145.50	0	0.00	145.00	0.2	3,155	0.01%
2021/10/01	1	146.50	4	146.13	146.50	-3	3,143	-0.10%
2021/09/30	2.4	146.84	1	146.00	146.50	1.4	3,143	0.04%
2021/09/29	3.1	147.87	3	148.83	148.50	0.1	3,133	0.00%
2021/09/28	1.3	152.12	0	0.00	152.00	1.3	3,145	0.04%
2021/09/27	2	151.75	0	0.00	152.00	2	3,152	0.06%
2021/09/24	2	152.75	5	154.20	152.50	-3	3,162	-0.09%
2021/09/23	2	153.75	3.1	153.68	153.50	-1.1	3,164	-0.03%
2021/09/22	5	153.40	2	154.50	152.50	3	3,217	0.09%
2021/09/17	1	156.50	0	0.00	158.00	1	3,216	0.03%
2021/09/16	0	0.00	0	155.00	156.00	0	3,261	0.00%
2021/09/15	4	156.50	0.3	157.00	156.50	3.7	3,318	0.11%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	1	157.50	2	157.75	157.00	-1	3,517	-0.03%
2021/09/10	1	155.50	2	155.00	154.50	-1	3,537	-0.03%
2021/09/09	1	153.00	11	154.23	154.00	-10	3,563	-0.28%
2021/09/08	7.1	152.87	8	153.00	151.00	-0.9	3,574	-0.03%
2021/09/07	1.1	156.91	4	156.50	157.00	-2.9	3,553	-0.08%
2021/09/06	1.2	159.50	4	159.63	158.00	-2.8	3,553	-0.08%
2021/09/03	4	160.50	0	0.00	159.50	4	3,554	0.11%
2021/09/02	7.1	163.38	4	164.13	161.00	3.1	3,588	0.09%
2021/09/01	0	160.50	7	159.36	160.50	-7	3,565	-0.20%
2021/08/31	1	158.00	1.1	157.50	157.50	-0.1	3,554	0.00%
2021/08/30	0	0.00	3	155.50	156.50	-3	3,579	-0.08%
2021/08/27	12.5	155.64	31	154.73	154.50	-18.6	3,589	-0.52%
2021/08/26	10	159.15	0	0.00	158.50	10	3,567	0.28%
2021/08/25	29.3	161.48	15.1	160.18	161.50	14.2	3,571	0.40%
2021/08/24	1.5	159.50	0	0.00	157.00	1.5	3,581	0.04%
2021/08/23	0.1	158.00	0.1	157.50	159.00	0	3,586	0.00%
2021/08/20	15	152.37	5	153.80	153.50	10	3,605	0.28%
2021/08/19	4.1	153.37	1	154.50	152.50	3.1	3,567	0.09%
2021/08/18	6.2	153.13	4	153.75	158.00	2.2	3,576	0.06%
2021/08/17	9	157.83	4	157.50	154.50	5	3,569	0.14%
2021/08/16	10.1	157.98	3.2	157.95	160.00	6.9	3,552	0.19%
2021/08/13	2	163.25	3	162.67	161.50	-1	3,531	-0.03%
2021/08/12	7.1	163.09	4.1	163.74	162.50	3	3,558	0.08%
2021/08/11	3.3	167.21	6	168.17	166.00	-2.7	3,567	-0.08%
2021/08/10	8	170.31	0	0.00	171.00	8	3,591	0.22%
2021/08/09	16.2	171.44	3	171.33	170.00	13.2	3,625	0.36%
2021/08/06	3.1	168.01	2	168.50	167.00	1.1	3,637	0.03%
2021/08/05	9.4	169.45	3	169.50	169.50	6.4	3,699	0.17%
2021/08/04	25.4	172.52	13.5	172.43	171.50	11.9	3,700	0.32%
2021/08/03	28.1	182.96	11	183.14	180.50	17.1	3,581	0.48%
2021/08/02	5.1	180.09	0	0.00	179.50	5.1	3,446	0.15%
2021/07/30	1.1	180.50	0	0.00	181.00	1.1	3,421	0.03%
2021/07/29	6.1	180.27	3	181.00	180.50	3.1	3,457	0.09%
2021/07/28	10.1	180.68	9	181.72	184.50	1.1	3,474	0.03%
2021/07/27	9	189.89	22.1	185.85	185.50	-13.1	3,544	-0.37%
2021/07/26	5	189.50	6	189.42	189.50	-1	3,610	-0.03%
2021/07/23	10	186.25	6	188.33	184.50	4	3,704	0.11%
2021/07/22	6.2	185.17	7	185.21	185.00	-0.8	3,699	-0.02%
2021/07/21	0.2	194.83	0	0.00	193.00	0.2	3,685	0.00%
2021/07/20	3	196.67	1	196.00	195.50	2	3,787	0.05%
2021/07/19	3	198.67	1	199.00	199.00	2	3,798	0.05%
2021/07/16	1.1	199.45	0	0.00	199.00	1.1	3,841	0.03%
2021/07/15	3	198.00	0	0.00	197.50	3	3,861	0.08%
2021/07/14	1.2	199.38	0	0.00	198.50	1.2	3,929	0.03%
2021/07/13	7	202.64	11.3	200.96	201.00	-4.3	3,955	-0.11%
2021/07/12	37.2	203.08	8	201.50	204.00	29.2	4,021	0.72%
2021/07/09	0.3	195.83	2.1	195.79	196.00	-1.8	4,036	-0.04%
2021/07/08	2	197.25	0.3	198.00	197.50	1.7	4,129	0.04%
2021/07/07	1.1	196.46	0.3	197.00	195.50	0.8	4,297	0.02%
2021/07/06	4.2	195.43	1	196.50	195.00	3.2	4,343	0.07%
2021/07/05	16.3	198.05	3	196.83	198.00	13.3	4,373	0.30%
2021/07/02	0.1	190.50	0	191.50	192.50	0.1	4,361	0.00%
2021/07/01	0.3	192.42	0	0.00	190.00	0.3	4,420	0.01%
2021/06/30	0.4	193.25	0	192.50	194.50	0.4	4,441	0.01%
2021/06/29	2.2	189.48	0	0.00	190.00	2.2	4,452	0.05%
2021/06/28	1	192.53	3	193.17	194.00	-2	4,480	-0.04%
2021/06/25	7.3	191.74	1	193.00	191.50	6.3	4,613	0.14%
2021/06/24	3.3	191.86	2	192.75	191.00	1.3	4,662	0.03%
2021/06/23	5.1	194.51	15	194.17	194.50	-9.9	4,871	-0.20%
2021/06/22	9.1	199.73	7	198.36	198.00	2.1	4,794	0.04%
2021/06/21	7.3	208.51	2	206.00	206.50	5.3	4,704	0.11%
2021/06/18	0.7	212.35	5	212.90	214.00	-4.4	4,698	-0.09%
2021/06/17	2.2	209.83	4	209.50	212.00	-1.9	4,721	-0.04%
2021/06/16	2.2	209.98	0.6	209.08	209.50	1.6	4,752	0.03%
2021/06/15	1	212.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	0	209.50	0	0.00	211.00	0	4,828	0.00%
2021/06/10	9.1	210.90	4	211.75	209.50	5.1	4,846	0.10%
2021/06/09	3.1	210.34	4	210.88	209.50	-1	4,853	-0.02%
2021/06/08	4	210.25	3.2	210.79	211.00	0.9	4,908	0.02%
2021/06/07	0.1	204.00	3	207.50	208.50	-2.9	4,929	-0.06%
2021/06/04	3.1	204.64	4.1	203.39	203.00	-1	4,928	-0.02%
2021/06/03	0	0.00	2	207.25	208.50	-2	4,963	-0.04%
2021/06/02	6	206.08	4	205.50	205.50	2	4,986	0.04%
2021/06/01	8	211.57	6.1	210.10	209.00	2	5,007	0.04%
2021/05/31	3	210.50	8	210.88	211.00	-5	5,014	-0.10%
2021/05/28	7	211.43	6	212.33	209.50	1	5,044	0.02%
2021/05/27	6	208.75	4	207.00	209.50	2	5,053	0.04%
2021/05/26	0	0.00	1	208.00	207.50	-1	5,155	-0.02%
2021/05/25	7.1	207.65	11	207.32	205.50	-4	5,423	-0.07%
2021/05/24	13	204.77	10.1	203.41	205.00	3	6,039	0.05%
2021/05/21	7	202.50	4	204.38	201.50	3	6,081	0.05%
2021/05/20	5	204.69	13.2	204.71	202.50	-8.1	6,169	-0.13%
2021/05/19	1.1	194.81	8.1	200.93	201.00	-7	6,144	-0.11%
2021/05/18	12	194.42	6.7	196.88	197.00	5.3	6,218	0.09%
2021/05/17	11	186.50	23	187.72	188.00	-12	6,211	-0.19%
2021/05/14	10.1	198.36	4.2	195.69	193.00	5.9	6,183	0.09%
2021/05/13	18	186.00	16.3	190.52	195.00	1.7	6,110	0.03%
2021/05/12	5.4	186.80	12	184.79	186.00	-6.6	6,006	-0.11%
2021/05/11	3.3	192.42	8.3	188.97	186.50	-5	5,934	-0.08%
2021/05/10	12.1	198.87	1.1	202.18	196.50	11	5,901	0.19%
2021/05/07	5	201.40	3	202.00	202.00	2	5,936	0.03%
2021/05/06	1	199.50	2	200.50	202.50	-1	5,944	-0.02%
2021/05/05	6.3	204.37	6	205.15	199.00	0.3	5,986	0.00%
2021/05/04	7.2	201.34	8	201.56	205.00	-0.9	5,989	-0.01%
2021/05/03	3	209.33	6	208.50	205.50	-3	5,982	-0.05%
2021/04/29	22.3	219.96	18	215.58	214.50	4.3	5,987	0.07%
2021/04/28	9.2	213.79	4	213.75	213.00	5.2	5,924	0.09%
2021/04/27	24.1	218.29	33	217.62	217.50	-8.9	6,175	-0.14%
2021/04/26	38.2	224.94	12	225.21	224.50	26.2	6,249	0.42%
2021/04/23	4	211.88	7	213.92	215.00	-3	6,209	-0.05%
2021/04/22	6	213.08	2.2	208.08	208.50	3.8	6,319	0.06%
2021/04/21	2.1	210.71	21	210.50	210.00	-18.9	6,340	-0.30%
2021/04/20	18	210.81	8.6	211.27	209.00	9.4	6,542	0.14%
2021/04/19	10.5	203.51	5.1	203.47	203.50	5.4	6,603	0.08%
2021/04/16	13	209.15	13.1	208.55	205.50	-0.1	6,696	0.00%
2021/04/15	1.3	207.42	7	204.21	207.00	-5.7	6,977	-0.08%
2021/04/14	38	201.35	78.2	198.63	197.50	-40.1	7,372	-0.54%
2021/04/13	74.1	206.82	29.5	206.46	202.00	44.6	7,621	0.58%
2021/04/12	8.3	199.18	14.2	198.23	199.00	-5.9	7,551	-0.08%
2021/04/09	17.1	195.45	5	195.10	195.00	12.1	7,614	0.16%
2021/04/08	2	200.00	10	200.00	199.50	-8	7,644	-0.10%
2021/04/07	8	202.00	6	202.83	202.00	2	7,642	0.03%
2021/04/06	3	198.50	7	198.50	199.00	-4	7,581	-0.05%
2021/04/01	13.1	196.58	31	195.84	198.00	-17.9	7,566	-0.24%
2021/03/31	13	198.85	27.3	195.10	195.50	-14.3	7,537	-0.19%
2021/03/30	26.3	198.24	48.2	198.84	199.00	-21.9	7,470	-0.29%
2021/03/29	25	195.54	24.7	194.61	194.00	0.3	7,356	0.00%
2021/03/26	91.3	192.04	61.4	191.52	194.50	29.9	7,306	0.41%
2021/03/25	4	183.75	3	182.67	184.00	1	7,086	0.01%
2021/03/24	1.2	183.69	2	182.75	181.50	-0.8	7,089	-0.01%
2021/03/23	5.1	184.80	8	184.13	182.50	-2.9	7,091	-0.04%
2021/03/22	5.1	185.39	19.1	184.40	184.50	-14	7,118	-0.20%
2021/03/19	5	183.51	6	183.33	186.50	-1	7,143	-0.01%
2021/03/18	2	184.00	10.6	183.78	183.50	-8.6	7,358	-0.12%
2021/03/17	9.2	182.50	12	182.58	180.50	-2.9	7,464	-0.04%
2021/03/16	1.1	180.82	3	179.33	179.50	-1.9	7,464	-0.03%
2021/03/15	5	180.40	2	180.25	180.00	3	7,523	0.04%
2021/03/12	5.2	178.97	18	178.78	179.50	-12.8	7,524	-0.17%
2021/03/11	1	173.50	0.2	175.50	176.50	0.8	7,565	0.01%
2021/03/10	2	172.75	0	0.00	172.50	2	7,804	0.03%
2021/03/09	4	171.25	2	168.75	172.50	2	7,838	0.03%
2021/03/08	3	173.50	4	174.50	172.00	-1	7,827	-0.01%
2021/03/05	13.3	173.20	10.6	174.00	172.50	2.7	7,836	0.03%
2021/03/04	5.1	175.46	0.1	175.00	175.50	5	7,888	0.06%
2021/03/03	8.2	172.55	4	171.38	174.00	4.2	7,951	0.05%
2021/03/02	1.3	172.27	4	175.25	172.00	-2.7	7,930	-0.03%
2021/02/26	4.2	172.40	22	172.23	172.00	-17.8	7,905	-0.22%
2021/02/25	41.2	181.61	38.3	180.31	177.50	2.9	7,839	0.04%
2021/02/24	151.9	182.60	130.3	183.70	183.50	21.6	7,612	0.28%	大買/大賣/
2021/02/23	11	171.55	1	172.00	173.00	10	6,957	0.14%
2021/02/22	9	174.06	15.3	174.70	174.00	-6.3	6,915	-0.09%
2021/02/19	5	168.50	2.1	168.48	170.00	2.9	6,821	0.04%
2021/02/18	22.7	169.98	3	172.17	170.50	19.7	6,818	0.29%
2021/02/17	11	165.82	1	167.00	166.50	10	6,722	0.15%
2021/02/05	2	161.25	14	161.68	161.50	-12	6,719	-0.18%
2021/02/04	2.3	162.33	2	162.75	162.50	0.3	6,717	0.00%
2021/02/03	5.1	164.99	8	164.94	164.50	-2.9	6,787	-0.04%
2021/02/02	6.1	163.93	32	164.83	166.00	-25.9	6,944	-0.37%
2021/02/01	12	160.38	16	160.09	161.50	-4	6,926	-0.06%
2021/01/29	9.1	164.82	7	163.00	159.50	2.1	6,913	0.03%
2021/01/28	14	165.07	20	163.70	165.00	-6	6,871	-0.09%
2021/01/27	57	172.11	54.2	169.58	166.50	2.9	6,856	0.04%
2021/01/26	4	169.88	6	170.92	170.00	-2	6,783	-0.03%
2021/01/25	13.1	172.42	55	169.43	172.50	-41.9	6,777	-0.62%
2021/01/22	27	173.33	22	174.14	174.00	5	6,707	0.07%
2021/01/21	5	167.60	9	169.39	168.50	-4	6,635	-0.06%
2021/01/20	40	171.93	26.4	170.61	168.00	13.6	6,627	0.21%
2021/01/19	5.3	167.50	15	167.53	171.00	-9.7	6,403	-0.15%
2021/01/18	30	161.80	13.1	163.70	165.00	16.9	6,291	0.27%
2021/01/15	33.1	165.00	32.1	164.38	163.00	0.9	6,222	0.02%
2021/01/14	5.1	169.50	8.4	169.10	170.50	-3.3	6,183	-0.05%
2021/01/13	29.1	169.32	47.7	168.84	167.50	-18.6	6,211	-0.30%
2021/01/12	24.1	162.66	23.2	163.25	165.50	1	6,010	0.02%
2021/01/11	16.1	163.34	15	163.90	164.50	1.1	5,880	0.02%
2021/01/08	93.4	165.71	68.5	164.18	163.00	24.9	5,783	0.43%
2021/01/07	56.9	156.87	75.4	155.57	160.00	-18.5	5,462	-0.34%
2021/01/06	35	146.14	73.2	146.76	149.00	-38.2	5,026	-0.76%
2021/01/05	14	141.96	18.2	141.89	143.00	-4.2	4,737	-0.09%
2021/01/04	17.1	139.25	17.5	138.50	140.00	-0.4	4,737	-0.01%
2020/12/31	9	134.50	14	135.93	133.50	-5	4,660	-0.11%
2020/12/30	5	132.40	4	132.63	132.50	1	4,622	0.02%
2020/12/29	3.2	133.47	3	133.50	133.00	0.2	4,682	0.00%
2020/12/28	1	134.50	4	135.00	134.50	-3	4,700	-0.06%
2020/12/24	7	132.71	2	134.25	132.50	5	4,773	0.10%
2020/12/23	5	133.00	2.1	133.74	132.00	2.9	4,811	0.06%
2020/12/22	5	134.20	2.1	133.76	132.00	2.9	4,891	0.06%
2020/12/21	4.2	134.79	3	135.33	135.50	1.2	4,914	0.02%
2020/12/18	6.3	137.81	6	136.67	137.50	0.3	4,939	0.01%
2020/12/17	0.3	138.00	4	138.13	137.50	-3.7	4,968	-0.07%
2020/12/16	6.1	139.25	2	139.50	138.50	4.1	4,992	0.08%
2020/12/15	20.3	139.41	18	138.78	138.00	2.3	5,006	0.05%
2020/12/14	117.2	144.81	99.4	145.02	141.50	17.8	5,085	0.35%	大買/
2020/12/11	12.2	140.62	66.4	139.41	141.50	-54.2	5,328	-1.02%
2020/12/10	6	138.17	10	138.25	137.50	-4	5,215	-0.08%
2020/12/09	35	138.57	39.3	138.76	139.00	-4.3	5,233	-0.08%
2020/12/08	1.6	134.53	2	137.25	136.00	-0.4	5,238	-0.01%
2020/12/07	13	135.50	25	136.00	135.00	-12	5,301	-0.23%
2020/12/04	97.7	140.78	96.7	140.26	139.00	1	5,255	0.02%
2020/12/03	1	134.50	6	134.58	134.50	-5	5,080	-0.10%
2020/12/02	28.1	133.50	7	132.71	133.50	21.1	5,242	0.40%
2020/12/01	8	131.25	5	131.90	132.00	3	5,375	0.06%
2020/11/30	9.2	133.38	2	134.75	132.00	7.2	5,608	0.13%
2020/11/27	21.3	136.91	17.7	136.58	136.50	3.6	5,906	0.06%
2020/11/26	2	132.25	10	133.00	134.00	-8	6,069	-0.13%
2020/11/25	2	131.25	3	131.67	132.00	-1	6,112	-0.02%
2020/11/24	12.1	133.68	3	133.00	132.00	9.1	6,141	0.15%
2020/11/23	7.4	133.75	30	134.07	134.50	-22.6	6,159	-0.37%
2020/11/20	0	0.00	1	131.00	131.00	-1	6,156	-0.02%
2020/11/19	29.2	132.24	4	132.50	131.50	25.2	6,226	0.40%
2020/11/18	7	131.36	0	0.00	131.00	7	6,354	0.11%
2020/11/17	3.1	133.34	3	132.17	132.00	0.1	6,406	0.00%
2020/11/16	15	133.97	6	133.92	133.50	9	6,513	0.14%
2020/11/13	3	131.67	7	132.43	132.50	-4	6,550	-0.06%
2020/11/12	2	130.25	4	131.50	131.50	-2	6,570	-0.03%
2020/11/11	4	129.63	4	129.75	132.50	0	6,617	0.00%
2020/11/10	18	132.14	3	131.67	131.00	15	6,636	0.23%
2020/11/09	9	138.56	5	138.40	138.50	4	6,599	0.06%
2020/11/06	9	137.28	9	137.22	137.00	0	6,690	0.00%
2020/11/05	4	137.63	2	137.50	138.00	2	6,795	0.03%
2020/11/04	4	137.13	6	136.83	138.00	-2	6,921	-0.03%
2020/11/03	11	135.09	13	134.46	135.00	-2	6,991	-0.03%
2020/11/02	3	132.17	2	131.25	131.00	1	7,080	0.01%
2020/10/30	3	137.00	0	0.00	135.00	3	7,174	0.04%
2020/10/29	17	137.29	7	137.07	137.00	10	7,256	0.14%
2020/10/28	23	137.07	28	137.75	139.50	-5	7,437	-0.07%
2020/10/27	6	137.08	0	0.00	136.00	6	7,602	0.08%
2020/10/26	1	137.00	1	138.50	136.50	0	7,930	0.00%
2020/10/23	2	137.50	3	137.50	138.50	-1	8,260	-0.01%
2020/10/22	14	136.79	17	137.12	139.50	-3	8,538	-0.04%
2020/10/21	16	140.22	8	139.44	138.00	8	8,662	0.09%
2020/10/20	3	142.50	1	144.50	142.00	2	8,724	0.02%
2020/10/19	4.2	141.69	11	142.64	143.00	-6.8	9,018	-0.08%
2020/10/16	11	142.00	4	141.75	141.00	7	9,100	0.08%
2020/10/15	8	143.94	3	143.17	143.00	5	9,173	0.05%
2020/10/14	9	146.44	9	145.56	146.00	0	9,175	0.00%
2020/10/13	16	147.16	13.7	147.80	147.00	2.3	9,224	0.02%
2020/10/12	25	148.98	30	149.42	150.00	-5	9,258	-0.05%
2020/10/08	12	148.17	2	147.50	146.00	10	9,421	0.11%
2020/10/07	8	145.63	10	145.90	147.50	-2	9,491	-0.02%
2020/10/06	19	148.42	11	148.50	147.50	8	9,542	0.08%
2020/10/05	2	143.00	1	145.00	145.00	1	9,756	0.01%
2020/09/30	2	145.00	3	144.00	145.50	-1	10,382	-0.01%
2020/09/29	10	143.55	4	144.63	144.50	6	10,703	0.06%
2020/09/28	15	145.90	6	145.33	145.50	9	10,797	0.08%
2020/09/25	10	146.20	26	148.65	144.50	-16	10,893	-0.15%
2020/09/24	9.2	149.76	13.2	149.76	149.00	-4	11,049	-0.04%
2020/09/23	15	152.47	10	152.85	151.00	5	11,184	0.04%
2020/09/22	4	152.88	44	153.68	155.00	-40	11,290	-0.35%
2020/09/21	34	154.97	25	153.64	153.50	9	11,315	0.08%
2020/09/18	41	155.79	27	156.07	157.00	14	11,399	0.12%
2020/09/17	92	156.52	98	156.51	157.50	-6	11,482	-0.05%
2020/09/16	79.2	157.27	120	157.86	154.00	-40.9	11,603	-0.35%	大賣/
2020/09/15	3.2	153.63	30	153.98	153.50	-26.8	11,274	-0.24%
2020/09/14	26	152.17	10	151.65	153.00	16	11,439	0.14%
2020/09/11	42	151.96	16	150.53	149.00	26	11,512	0.23%
2020/09/10	56	153.92	63	153.79	153.50	-7	11,474	-0.06%
2020/09/09	41	150.28	6.7	150.90	151.50	34.3	11,458	0.30%
2020/09/08	22	152.86	179	150.49	150.00	-157	11,669	-1.35%	大賣/鉅額交易
2020/09/07	43	154.97	38	153.42	149.50	5	11,794	0.04%
2020/09/04	19	151.24	30	151.72	155.00	-11	11,818	-0.09%
2020/09/03	112	155.28	97	155.10	152.00	15	12,000	0.12%	大買/
2020/09/02	169	156.30	105	155.78	157.00	64	11,964	0.53%	大買/大賣/
2020/09/01	51	146.30	33.2	147.49	150.00	17.8	11,882	0.15%
2020/08/31	13	142.88	3	143.50	142.00	10	11,788	0.08%
2020/08/28	5	142.01	12.6	142.33	143.00	-7.6	11,860	-0.06%
2020/08/27	6	142.25	10	142.30	142.00	-4	12,020	-0.03%
2020/08/26	10	140.00	5	139.80	138.50	5	12,370	0.04%
2020/08/25	13	143.77	10	142.85	142.00	3	12,709	0.02%
2020/08/24	23	143.04	30.4	143.27	143.50	-7.4	12,882	-0.06%
2020/08/21	9.2	138.08	11	138.00	139.00	-1.9	12,890	-0.01%
2020/08/20	21.1	131.66	9	132.83	134.50	12.1	12,907	0.09%
2020/08/19	9	138.33	7	138.79	138.00	2	12,845	0.02%
2020/08/18	10.1	139.64	3	139.33	138.50	7.1	12,811	0.06%
2020/08/17	8.2	142.46	12	142.29	143.00	-3.8	12,798	-0.03%
2020/08/14	11.2	138.02	10	139.80	141.50	1.2	12,775	0.01%
2020/08/13	14.2	140.06	13	139.38	138.50	1.2	12,705	0.01%
2020/08/12	13.2	137.35	7	137.71	137.00	6.2	12,615	0.05%
2020/08/11	16	140.78	8	140.88	141.00	8	12,533	0.06%
2020/08/10	14.3	143.96	17	143.76	143.00	-2.7	12,544	-0.02%
2020/08/07	11	147.86	24	147.85	148.50	-13	12,469	-0.10%
2020/08/06	12	150.33	13	152.00	149.50	-1	12,440	-0.01%
2020/08/05	22	152.55	7.7	152.71	152.00	14.3	12,435	0.11%
2020/08/04	8	150.19	11.1	150.64	151.50	-3.1	12,359	-0.03%
2020/08/03	22.1	151.91	8	151.69	150.00	14	12,403	0.11%
2020/07/31	33	152.15	25.1	153.83	157.00	7.9	12,287	0.06%
2020/07/30	63	152.49	96	152.82	150.50	-33	12,138	-0.27%
2020/07/29	87	151.92	54	149.43	148.00	33	11,820	0.28%
2020/07/28	61	153.16	56	151.87	151.00	5	11,558	0.04%
2020/07/27	39.1	149.50	61	149.80	152.00	-21.9	11,453	-0.19%
2020/07/24	55	146.99	39	147.22	145.00	16	11,507	0.14%
2020/07/23	98	147.97	87	149.33	151.00	11	11,458	0.10%
2020/07/22	28	143.41	18	143.19	145.00	10	11,312	0.09%
2020/07/21	28	141.04	14.1	141.00	140.50	13.9	11,318	0.12%
2020/07/20	17	137.29	4	139.00	137.00	13	11,519	0.11%
2020/07/17	2	139.75	11	139.95	139.50	-9	11,523	-0.08%
2020/07/16	10	139.50	8	139.13	138.50	2	11,547	0.02%
2020/07/15	28.2	144.66	23	145.22	140.50	5.2	11,551	0.05%
2020/07/14	13	140.62	14	140.82	141.50	-1	11,418	-0.01%
2020/07/13	10	141.30	13.2	141.61	141.00	-3.2	11,423	-0.03%
2020/07/10	37.2	139.33	40	139.60	141.00	-2.8	11,435	-0.02%
2020/07/09	116.3	148.10	71	144.80	140.50	45.3	11,208	0.40%	大買/
2020/07/08	37	138.00	59	140.32	144.00	-22	10,579	-0.21%
2020/07/07	18	133.14	23	132.20	131.00	-5	10,255	-0.05%
2020/07/06	9	131.78	17.2	133.15	133.50	-8.2	10,171	-0.08%
2020/07/03	45	131.00	50	131.35	131.00	-5	10,099	-0.05%
2020/07/02	36.1	125.92	35	126.20	127.50	1.1	10,028	0.01%
2020/07/01	12.1	123.92	35.4	123.99	124.50	-23.3	9,900	-0.24%
2020/06/30	16	121.69	6	121.83	120.50	10	9,827	0.10%
2020/06/29	14	119.64	5	120.00	120.00	9	9,843	0.09%
2020/06/24	12	120.71	7	121.79	121.50	5	9,780	0.05%
2020/06/23	52	122.55	16	123.78	123.00	36	9,824	0.37%
2020/06/22	14	126.46	22	126.52	127.50	-8	9,696	-0.08%
2020/06/19	30	125.43	23	125.02	126.50	7	9,681	0.07%
2020/06/18	15.4	120.83	8	120.94	122.00	7.4	9,541	0.08%
2020/06/17	2	117.25	5	118.60	119.00	-3	9,424	-0.03%
2020/06/16	7	118.79	11	118.14	117.50	-4	9,442	-0.04%
2020/06/15	32	120.83	9.1	118.87	116.50	22.9	9,481	0.24%
2020/06/12	17	124.15	33.8	124.16	126.50	-16.8	9,293	-0.18%
2020/06/11	19	127.79	23	127.48	125.50	-4	9,139	-0.04%
2020/06/10	56	130.17	49	129.58	129.50	7	8,962	0.08%
2020/06/09	20	121.38	32	120.22	123.00	-12	8,720	-0.14%
2020/06/08	59.1	119.17	47	119.80	118.00	12.1	8,573	0.14%
2020/06/05	25	115.88	33	115.70	115.00	-8	8,360	-0.10%
2020/06/04	8	112.50	14.1	113.25	113.50	-6.1	8,240	-0.07%
2020/06/03	30.1	113.27	33	113.42	113.50	-2.9	8,150	-0.04%
2020/06/02	88	112.67	63	111.97	111.00	25	8,017	0.31%
2020/06/01	24	107.52	41	109.23	110.00	-17	7,649	-0.22%
2020/05/29	17	100.66	29	100.05	100.00	-12	7,261	-0.17%
2020/05/28	34	98.26	71	98.80	97.90	-37	7,055	-0.52%
2020/05/27	12	96.02	19	96.20	96.50	-7	6,936	-0.10%
2020/05/26	4	94.53	7	94.86	94.80	-3	6,908	-0.04%
2020/05/25	1	92.40	4	91.60	92.70	-3	6,845	-0.04%
2020/05/22	6	91.32	4	91.80	91.00	2	6,820	0.03%
2020/05/21	8	93.89	0	0.00	93.70	8	6,779	0.12%
2020/05/20	1	93.10	3	93.33	93.60	-2	6,768	-0.03%
2020/05/19	1.1	93.00	2	92.90	92.90	-1	6,754	-0.01%
2020/05/18	14	91.59	12	91.93	91.70	2	6,742	0.03%
2020/05/15	36	92.09	21	92.79	91.50	15	6,740	0.22%
2020/05/14	15	95.20	22	94.95	94.20	-7	6,633	-0.11%
2020/05/13	17	96.22	10	96.17	96.60	7	6,606	0.11%
2020/05/12	15	97.15	10	96.73	96.90	5	6,624	0.08%
2020/05/11	37	98.39	17.1	98.22	98.00	19.9	6,685	0.30%
2020/05/08	44	99.69	48.3	99.69	98.80	-4.3	6,667	-0.06%
2020/05/07	36	98.39	30	98.28	98.40	6	6,544	0.09%
2020/05/06	19	97.15	2	96.50	96.30	17	6,540	0.26%
2020/05/05	11	98.12	29	97.52	96.60	-18	6,588	-0.27%
2020/05/04	29	96.84	7	96.77	97.20	22	6,550	0.34%
2020/04/30	16	95.90	54	96.44	96.50	-38	6,530	-0.58%
2020/04/29	41	93.57	65	93.99	94.40	-24	6,401	-0.37%
2020/04/28	24	95.98	27	96.01	96.50	-3	6,194	-0.05%
2020/04/27	76	94.21	51	94.45	94.50	25	6,172	0.41%
2020/04/24	25.1	96.07	12	95.96	95.50	13.1	6,023	0.22%
2020/04/23	87	96.86	115.2	97.49	96.00	-28.2	6,001	-0.47%	大賣/
2020/04/22	8.1	93.40	4	92.20	93.80	4.1	5,823	0.07%
2020/04/21	27	93.55	26	93.75	92.00	1	6,037	0.02%
2020/04/20	15.1	93.66	7	93.23	93.20	8.1	6,016	0.13%
2020/04/17	6.1	93.91	31	94.31	92.70	-24.9	5,938	-0.42%
2020/04/16	17	93.14	8	93.63	93.00	9	5,803	0.16%
2020/04/15	18	92.19	11	92.28	92.80	7	5,717	0.12%
2020/04/14	11	90.18	32	90.40	90.60	-21	5,639	-0.37%
2020/04/13	1.2	88.90	0	0.00	88.90	1.2	5,595	0.02%
2020/04/10	3	89.60	0	0.00	89.00	3	5,574	0.05%
2020/04/09	2	88.40	2	89.15	88.50	0	5,569	0.00%
2020/04/08	3	89.73	0	0.00	89.70	3	5,500	0.05%
2020/04/07	18	89.29	33.1	89.39	90.20	-15.1	5,421	-0.28%
2020/04/06	5	85.76	11	85.62	86.80	-6	5,318	-0.11%
2020/04/01	9	84.56	3	84.53	85.00	6	5,321	0.11%
2020/03/31	1.1	83.63	7	83.94	83.90	-5.9	5,211	-0.11%
2020/03/30	14	82.57	8	82.50	83.00	6	5,114	0.12%
2020/03/27	29	83.90	43	83.99	82.40	-14	5,064	-0.28%
2020/03/26	19	78.08	15	78.00	81.80	4	4,866	0.08%
2020/03/25	3	77.60	6	77.83	77.10	-3	4,729	-0.06%
2020/03/24	4	74.20	2	73.50	73.50	2	4,599	0.04%
2020/03/23	5	72.86	2	72.50	71.70	3	4,546	0.07%
2020/03/20	2	76.00	2	75.90	75.20	0	4,556	0.00%
2020/03/19	19	70.34	18	71.52	70.00	1	4,502	0.02%
2020/03/18	3	75.00	12	75.70	73.70	-9	4,373	-0.21%
2020/03/17	12	74.07	2	74.45	73.70	10	4,295	0.23%
2020/03/16	8	77.33	18	78.21	75.00	-10	4,231	-0.24%
2020/03/13	27.7	74.83	12	74.68	77.10	15.7	4,166	0.38%
2020/03/12	14	81.07	8	80.75	80.50	6	4,054	0.15%
2020/03/11	18	85.47	2	86.55	84.30	16	3,972	0.40%
2020/03/10	2	86.10	1	86.40	86.40	1	3,883	0.03%
2020/03/09	2	87.45	1	87.30	86.50	1	3,834	0.03%
2020/03/06	29	88.22	5	87.32	87.80	24	3,793	0.63%
2020/03/05	0	0.00	10	88.00	87.80	-10	3,751	-0.27%
2020/03/04	1	86.10	0	0.00	86.60	1	3,713	0.03%
2020/03/03	0	0.00	1	87.20	86.60	-1	3,722	-0.03%
2020/03/02	14	83.33	15	82.09	83.40	-1	3,678	-0.03%
2020/02/27	15	85.27	17	84.31	84.00	-2	3,658	-0.05%
2020/02/26	0	0.00	1	86.90	86.80	-1	3,606	-0.03%
2020/02/25	1	86.20	3	86.20	87.30	-2	3,602	-0.06%
2020/02/24	1	87.10	3	87.37	87.00	-2	3,612	-0.06%
2020/02/21	2	87.90	1	88.00	88.00	1	3,615	0.03%
2020/02/20	0	0.00	2	89.00	88.50	-2	3,653	-0.05%
2020/02/19	4	88.85	3	88.83	88.50	1	3,670	0.03%
2020/02/18	2	88.30	21	87.97	88.00	-19	3,745	-0.51%
2020/02/17	5	88.10	6	88.18	88.10	-1	3,749	-0.03%
2020/02/14	6	88.42	3	88.80	88.80	3	3,744	0.08%
2020/02/13	29	88.61	20	88.49	87.90	9	3,771	0.24%
2020/02/12	17	88.98	9	89.84	89.60	8	3,717	0.22%
2020/02/11	4	86.28	2	86.20	86.80	2	3,578	0.06%
2020/02/10	8	85.18	0	0.00	84.70	8	3,586	0.22%
2020/02/07	20	86.34	16	86.61	85.40	4	3,602	0.11%
2020/02/06	9	84.98	3	84.83	86.10	6	3,534	0.17%
2020/02/05	3	82.47	2	82.05	82.10	1	3,468	0.03%
2020/02/04	15	82.57	9	82.74	82.50	6	3,463	0.17%
2020/02/03	25	81.78	4.5	81.56	82.00	20.5	3,500	0.59%
2020/01/31	9	86.92	0	0.00	86.30	9	3,627	0.25%
2020/01/30	29	88.97	9	90.19	86.90	20	3,651	0.55%
2020/01/20	3.3	97.04	4	96.45	96.40	-0.7	3,594	-0.02%
2020/01/17	30	97.08	35	96.51	96.70	-5	3,721	-0.13%
2020/01/16	51	96.81	41	96.01	95.70	10	3,689	0.27%
2020/01/15	95	95.32	99	95.54	95.50	-4	3,598	-0.11%
2020/01/14	12	91.53	18	92.14	93.20	-6	3,354	-0.18%
2020/01/10	0	0.00	3	90.87	90.70	-3	3,368	-0.09%
2020/01/09	1	90.80	3	91.27	91.00	-2	3,471	-0.06%
2020/01/08	1	88.50	5	88.32	89.50	-4	3,521	-0.11%
2020/01/07	2	89.30	1	89.30	89.10	1	3,580	0.03%
2020/01/06	1	90.50	0	0.00	90.50	1	3,643	0.03%
2020/01/03	3.2	91.98	2	91.35	91.60	1.2	3,694	0.03%
2019/12/31	1.4	90.86	2	90.85	91.20	-0.6	4,047	-0.01%
2019/12/30	17	92.96	15	92.11	90.70	2	4,627	0.04%
2019/12/27	20	91.80	45	92.35	93.00	-25	4,720	-0.53%
2019/12/26	1.2	90.45	0	0.00	90.50	1.2	4,723	0.03%
2019/12/25	0	0.00	8	90.71	91.00	-8	4,952	-0.16%
2019/12/24	0.1	90.50	0	0.00	90.80	0.1	5,039	0.00%
2019/12/23	3.1	89.56	2	89.55	89.80	1.1	5,095	0.02%
2019/12/20	2.1	89.94	0	0.00	89.80	2.1	5,171	0.04%
2019/12/19	5	91.18	2.2	90.87	90.10	2.8	5,306	0.05%
2019/12/18	1.3	91.09	0	0.00	91.90	1.3	5,385	0.02%
2019/12/17	6	90.82	11	90.86	90.80	-5	5,398	-0.09%
2019/12/16	3	90.53	12	90.44	90.50	-9	5,422	-0.17%
2019/12/13	2	89.50	2	89.30	89.10	0	5,434	0.00%
2019/12/12	1	89.80	1	90.00	89.00	0	5,476	0.00%
2019/12/11	10	89.90	13	89.39	89.00	-3	5,514	-0.05%
2019/12/09	0	0.00	1	89.20	89.10	-1	5,580	-0.02%
2019/12/06	0	0.00	4	88.40	88.20	-4	5,716	-0.07%
2019/12/03	5	87.50	2	88.20	88.20	3	6,143	0.05%
2019/12/02	26	88.13	8	87.90	87.60	18	6,201	0.29%
2019/11/29	25	89.32	6	89.27	89.40	19	6,231	0.30%
2019/11/28	8	91.55	7	91.04	90.20	1	6,275	0.02%
2019/11/27	4	91.20	5	91.30	91.90	-1	6,456	-0.02%
2019/11/26	3	90.77	1	90.50	91.20	2	6,482	0.03%
2019/11/25	0	0.00	1	90.60	90.00	-1	6,576	-0.02%
2019/11/22	0	0.00	3	89.63	89.40	-3	6,763	-0.04%
2019/11/21	13	89.29	1	89.20	90.00	12	6,920	0.17%
2019/11/20	6	90.25	5	90.44	90.60	1	7,203	0.01%
2019/11/19	11	90.40	9	90.37	90.00	2	7,662	0.03%
2019/11/18	9	91.96	5	92.40	91.80	4	7,750	0.05%
2019/11/15	9	92.99	10	92.85	92.20	-1	7,847	-0.01%
2019/11/14	1.1	90.78	0.1	90.40	90.40	1	7,870	0.01%
2019/11/13	7	92.27	7	92.26	91.90	0	7,891	0.00%
2019/11/12	7	90.83	7	91.00	92.30	0	7,888	0.00%
2019/11/11	2	89.00	8	88.60	87.90	-6	7,887	-0.08%
2019/11/08	13	90.20	11	89.85	89.80	2	7,865	0.03%
2019/11/07	7	91.41	10	91.42	90.70	-3	7,878	-0.04%
2019/11/06	6	92.40	13	92.64	92.10	-7	7,904	-0.09%
2019/11/05	0	0.00	7	93.24	93.30	-7	7,913	-0.09%
2019/11/04	2	93.40	8	93.79	93.90	-6	7,901	-0.08%
2019/11/01	10	93.53	3	93.50	93.40	7	7,868	0.09%
2019/10/31	10	94.50	22	94.37	94.30	-12	7,887	-0.15%
2019/10/30	17	92.89	27	92.97	93.80	-10	7,868	-0.13%
2019/10/29	38	92.78	38	92.71	91.60	0	7,731	0.00%
2019/10/28	11	91.99	28	92.18	92.10	-17	7,692	-0.22%
2019/10/25	22	92.26	35	92.11	90.60	-13	7,637	-0.17%
2019/10/24	15	91.06	10	91.31	91.00	5	7,483	0.07%
2019/10/23	6	90.38	14	90.61	91.10	-8	7,444	-0.11%
2019/10/22	0	0.00	2	89.65	90.00	-2	7,416	-0.03%
2019/10/21	9	89.53	12	89.36	89.10	-3	7,419	-0.04%
2019/10/18	10	90.40	7	90.21	90.60	3	7,387	0.04%
2019/10/17	50	90.07	51	90.11	89.90	-1	7,345	-0.01%
2019/10/16	10	89.06	10	88.93	88.80	0	7,263	0.00%
2019/10/15	12	89.94	16	89.83	90.00	-4	7,184	-0.06%
2019/10/14	12	89.23	11.2	89.67	88.50	0.8	7,117	0.01%
2019/10/09	18	89.81	10	89.38	89.10	8	7,032	0.11%
2019/10/08	24	89.04	30	89.76	90.60	-6	6,992	-0.09%
2019/10/07	103	91.20	81	91.03	89.60	22	6,883	0.32%	大買/
2019/10/04	111	89.19	165	89.15	90.10	-54	6,638	-0.81%	大買/大賣/
2019/10/03	41	86.18	44	85.69	85.40	-3	6,064	-0.05%
2019/10/02	12	86.63	13	87.08	87.40	-1	5,886	-0.02%
2019/10/01	40	86.93	47	87.29	87.60	-7	5,886	-0.12%
2019/09/27	46	85.56	81	85.88	85.70	-35	5,685	-0.62%
2019/09/26	12.6	86.10	14	85.63	85.10	-1.4	5,636	-0.02%
2019/09/25	18	84.27	16	84.92	85.80	2	5,697	0.04%
2019/09/24	33	85.49	15	85.86	85.50	18	5,687	0.32%
2019/09/23	6	84.00	6	83.90	84.30	0	5,556	0.00%
2019/09/20	15	82.28	6	81.92	82.00	9	5,465	0.16%
2019/09/19	12	81.00	2	81.90	82.10	10	5,430	0.18%
2019/09/18	6	80.93	5	81.10	81.00	1	5,418	0.02%
2019/09/17	8	80.23	6	81.47	80.10	2	5,472	0.04%
2019/09/16	9	80.74	13	80.72	80.50	-4	5,644	-0.07%
2019/09/12	4	82.03	1	82.40	81.80	3	5,662	0.05%
2019/09/11	37	81.64	42	81.85	81.60	-5	5,675	-0.09%
2019/09/10	37	82.18	15	81.89	81.50	22	5,652	0.39%
2019/09/09	12	84.91	19	84.74	84.10	-7	5,530	-0.13%
2019/09/06	8	85.53	8	85.23	84.90	0	5,481	0.00%
2019/09/05	60	86.42	70	86.42	84.90	-10	5,427	-0.18%
2019/09/04	16	85.86	9	86.23	86.60	7	5,176	0.14%
2019/09/03	41	86.16	38	85.58	85.10	3	5,177	0.06%
2019/09/02	16	85.14	14	85.71	86.20	2	5,150	0.04%
2019/08/30	49	86.77	46	86.31	85.20	3	5,098	0.06%
2019/08/29	30	84.00	20	83.72	83.70	10	4,922	0.20%
2019/08/28	53	85.01	34	85.00	84.50	19	4,916	0.39%
2019/08/27	38	85.88	30	86.45	86.00	8	4,828	0.17%
2019/08/26	48	85.45	24	85.48	84.00	24	4,690	0.51%
2019/08/23	87	89.49	86	88.82	88.40	1	4,564	0.02%
2019/08/22	73	85.89	89	86.71	87.70	-16	4,298	-0.37%
2019/08/21	22	81.38	37	81.28	81.90	-15	3,850	-0.39%
2019/08/20	21	80.33	30	79.85	79.10	-9	3,689	-0.24%
2019/08/19	20	79.55	16	79.86	79.90	4	3,584	0.11%
2019/08/16	7	77.34	13	77.95	78.10	-6	3,461	-0.17%
2019/08/15	9	75.28	8	76.23	76.30	1	3,426	0.03%
2019/08/14	2	77.70	12	77.11	77.10	-10	3,417	-0.29%
2019/08/13	1	74.60	4	74.90	74.50	-3	3,385	-0.09%
2019/08/12	11	75.15	10.4	75.08	75.00	0.6	3,429	0.02%
2019/08/08	12	79.14	18	79.24	79.50	-6	3,402	-0.18%
2019/08/07	16	79.06	4	78.93	78.50	12	3,348	0.36%
2019/08/06	6	77.87	5	76.20	78.10	1	3,352	0.03%
2019/08/05	23	78.67	1	78.50	78.40	22	3,354	0.66%
2019/08/02	20	80.06	28	79.51	79.50	-8	3,406	-0.23%
2019/08/01	15	82.02	9	81.58	81.70	6	3,531	0.17%
2019/07/31	9	79.06	8	80.25	80.10	1	3,574	0.03%
2019/07/30	5	78.60	4	78.13	77.70	1	3,536	0.03%
2019/07/29	2	81.15	4	81.00	81.00	-2	3,477	-0.06%
2019/07/26	9	80.80	1	80.90	81.00	8	3,471	0.23%
2019/07/25	1	80.40	1	81.00	81.10	0	3,478	0.00%
2019/07/24	1	80.40	0	0.00	79.90	1	3,482	0.03%
2019/07/23	12	79.83	9	79.86	79.90	3	3,471	0.09%
2019/07/22	2	78.95	6	78.88	78.80	-4	3,446	-0.12%
2019/07/19	0	0.00	1	78.00	77.80	-1	3,479	-0.03%
2019/07/18	6	77.98	0	0.00	77.10	6	3,485	0.17%
2019/07/17	2	78.05	0	0.00	78.70	2	3,483	0.06%
2019/07/16	5	78.26	1	78.20	78.10	4	3,505	0.11%
2019/07/15	13	78.18	10	78.33	78.60	3	3,490	0.09%
2019/07/12	3	77.90	10	77.78	77.50	-7	3,494	-0.20%
2019/07/11	1.3	77.38	36	77.24	77.30	-34.7	3,508	-0.99%
2019/07/10	5	77.00	7	77.01	77.00	-2	3,485	-0.06%
2019/07/09	3	76.00	3	76.07	76.30	0	3,477	0.00%
2019/07/08	5	76.80	16	76.69	76.60	-11	3,476	-0.32%
2019/07/05	32	78.14	20	78.34	77.80	12	3,496	0.34%
2019/07/04	5	76.82	15	76.79	77.10	-10	3,468	-0.29%
2019/07/03	34	76.71	5	76.88	76.80	29	3,473	0.83%
2019/07/02	31	76.58	5	77.08	77.10	26	3,511	0.74%
2019/07/01	16	74.51	42	75.10	75.30	-26	3,431	-0.76%
2019/06/28	0	0.00	2	72.80	72.80	-2	3,462	-0.06%
2019/06/27	2	73.50	0	0.00	73.20	2	3,528	0.06%
2019/06/26	12	72.78	1	72.70	73.30	11	3,520	0.31%
2019/06/25	12	73.58	12	73.61	73.00	0	3,526	0.00%
2019/06/24	12	72.20	5	71.86	73.10	7	3,493	0.20%
2019/06/21	29	72.95	1	72.60	70.60	28	3,414	0.82%
2019/06/20	0	0.00	1	72.80	74.40	-1	3,200	-0.03%
2019/06/19	2	71.65	2	71.90	71.70	0	3,147	0.00%
2019/06/18	4	71.23	1	71.00	70.90	3	3,119	0.10%
2019/06/17	1	72.70	0	0.00	71.80	1	3,130	0.03%
2019/06/14	0	0.00	0.1	73.00	72.60	-0.1	3,191	0.00%
2019/06/13	1	74.40	1	73.60	73.50	0	3,172	0.00%
2019/06/12	4	74.85	4	74.93	75.00	0	3,160	0.00%
2019/06/11	12	74.43	7	73.94	73.80	5	3,129	0.16%
2019/06/10	1	74.40	1	74.40	74.80	0	3,091	0.00%
2019/06/06	0	0.00	1	73.00	71.90	-1	3,062	-0.03%
2019/06/05	2	74.00	3	74.27	73.30	-1	3,077	-0.03%
2019/06/04	6	72.82	5	72.70	72.50	1	3,088	0.03%
2019/06/03	3	73.73	6	73.65	73.90	-3	3,105	-0.10%
2019/05/31	1	73.50	4	73.18	72.70	-3	3,091	-0.10%
2019/05/30	3	71.30	1	71.50	71.50	2	3,051	0.07%
2019/05/29	1	68.40	1	67.80	69.20	0	3,052	0.00%
2019/05/28	1	69.30	0	0.00	69.00	1	3,136	0.03%
2019/05/27	0	0.00	1	70.40	70.50	-1	3,212	-0.03%
2019/05/24	3	70.20	3	70.77	70.30	0	3,246	0.00%
2019/05/23	3.2	69.38	3	69.50	69.30	0.2	3,255	0.01%
2019/05/22	3	70.43	13	71.07	70.30	-10	3,337	-0.30%
2019/05/21	15	70.13	7	70.36	70.30	8	3,350	0.24%
2019/05/20	22	70.21	15	70.69	70.60	7	3,343	0.21%
2019/05/17	24	69.86	4	69.95	68.20	20	3,335	0.60%
2019/05/16	3	72.33	1	72.50	71.50	2	3,301	0.06%
2019/05/15	1	72.00	6	71.87	71.50	-5	3,341	-0.15%
2019/05/14	10.6	71.52	9	71.77	71.50	1.6	3,367	0.05%
2019/05/13	6.2	72.26	5	72.58	72.70	1.2	3,365	0.04%
2019/05/10	8	73.33	14.7	74.03	73.10	-6.7	3,458	-0.19%
2019/05/09	111	75.84	91	74.71	72.50	20	3,446	0.58%	大買/
2019/05/08	38	80.87	6	81.70	80.00	32	3,298	0.97%
2019/05/07	8	85.33	3	85.30	86.10	5	3,241	0.15%
2019/05/06	1	83.00	2	83.50	83.00	-1	3,320	-0.03%
2019/05/03	5	84.40	2	84.80	84.20	3	3,354	0.09%
2019/04/30	3	83.27	1	83.70	83.60	2	3,416	0.06%
2019/04/29	1	83.40	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0	0.00	1	85.10	85.10	-1	3,680	-0.03%
2019/04/25	4	85.40	15	86.45	85.10	-11	3,700	-0.30%
2019/04/24	11	87.80	12	87.83	88.10	-1	3,696	-0.03%
2019/04/23	4	86.93	2	87.15	87.00	2	3,698	0.05%
2019/04/22	4	87.85	2	88.05	87.20	2	3,683	0.05%
2019/04/19	2	88.85	1	89.10	89.00	1	3,683	0.03%
2019/04/18	2	89.60	2	89.80	88.80	0	3,732	0.00%
2019/04/17	5.1	90.23	2	90.20	90.00	3.1	3,745	0.08%
2019/04/16	5	92.00	7	91.97	92.00	-2	3,757	-0.05%
2019/04/15	1	92.90	0	0.00	92.10	1	3,772	0.03%
2019/04/12	1	92.60	1	92.50	92.60	0	3,793	0.00%
2019/04/11	5	94.92	9	94.47	94.50	-4	3,803	-0.11%
2019/04/10	3	94.20	3	94.53	96.00	0	3,778	0.00%
2019/04/09	0	0.00	4	92.10	92.30	-4	3,749	-0.11%
2019/04/08	5	91.22	10	92.31	91.60	-5	3,740	-0.13%
2019/04/03	13	94.76	22	95.57	95.00	-9	3,688	-0.24%
2019/04/02	41	93.89	22	93.86	94.70	19	3,655	0.52%
2019/04/01	10	91.62	12	91.33	92.40	-2	3,616	-0.06%
2019/03/29	2	88.65	4	88.95	88.50	-2	3,611	-0.06%
2019/03/28	1	89.20	0	0.00	89.00	1	3,641	0.03%
2019/03/27	9	89.56	9	89.40	89.10	0	3,686	0.00%
2019/03/26	0	0.00	1	88.80	89.00	-1	3,904	-0.03%
2019/03/25	0	0.00	3	87.47	88.10	-3	3,937	-0.08%
2019/03/22	8	88.98	11	88.96	89.00	-3	3,944	-0.08%
2019/03/21	1	90.70	3	90.07	90.20	-2	3,958	-0.05%
2019/03/20	10	91.30	11	90.96	90.60	-1	4,013	-0.02%
2019/03/19	9	89.80	7	89.03	90.20	2	4,030	0.05%
2019/03/18	2	86.75	1	86.80	86.60	1	4,010	0.02%
2019/03/15	3	87.43	5	88.38	87.10	-2	4,034	-0.05%
2019/03/14	3	87.60	1	88.50	87.40	2	4,053	0.05%
2019/03/13	3	88.07	3	87.83	88.00	0	4,106	0.00%
2019/03/11	3	86.87	2	86.60	87.00	1	4,296	0.02%
2019/03/08	8	85.04	8	84.84	84.80	0	4,352	0.00%
2019/03/07	5.1	87.11	3	87.77	85.60	2.1	4,396	0.05%
2019/03/05	3	89.37	1	89.00	89.00	2	4,428	0.05%
2019/03/04	2	90.25	3	90.10	89.70	-1	4,508	-0.02%
2019/02/27	12	87.26	11	88.10	89.40	1	4,636	0.02%
2019/02/26	14	88.82	13	87.88	86.20	1	4,519	0.02%
2019/02/22	1	87.20	2	87.40	87.20	-1	4,388	-0.02%
2019/02/21	5	86.36	5	88.28	86.80	0	4,351	0.00%
2019/02/20	4	89.70	2	89.30	89.60	2	4,263	0.05%
2019/02/19	0	0.00	7	92.03	90.40	-7	4,243	-0.16%
2019/02/18	16	91.26	8	91.09	90.70	8	4,234	0.19%
2019/02/15	1	90.50	3	90.63	90.50	-2	4,227	-0.05%
2019/02/14	10	90.79	8	90.99	90.60	2	4,241	0.05%
2019/02/13	10	89.70	11	90.06	88.10	-1	4,182	-0.02%
2019/02/12	5	91.10	5	90.76	90.50	0	4,148	0.00%
2019/02/11	13	91.52	17	92.68	93.70	-4	4,140	-0.10%
2019/01/30	12	86.44	9	86.39	85.30	3	4,064	0.07%
2019/01/29	14	84.95	16	85.28	85.30	-2	4,034	-0.05%
2019/01/28	17	85.51	29	85.62	85.00	-12	4,018	-0.30%
2019/01/25	33	84.32	33	84.52	85.00	0	4,015	0.00%
2019/01/24	7	82.29	8.3	82.60	82.00	-1.3	4,066	-0.03%
2019/01/23	4	81.75	2.1	81.76	81.20	1.9	4,083	0.05%
2019/01/22	4	81.95	4.8	82.23	82.10	-0.8	4,063	-0.02%
2019/01/21	11	82.35	15	82.84	83.00	-4	4,016	-0.10%
2019/01/18	48	82.10	31.3	81.31	81.50	16.7	3,920	0.43%
2019/01/17	6	77.55	6	78.20	77.00	0	3,767	0.00%
2019/01/16	4	77.73	10	78.75	78.30	-6	3,784	-0.16%
2019/01/15	5	76.78	5	76.58	77.20	0	3,784	0.00%
2019/01/14	2	75.50	2	74.75	74.80	0	3,804	0.00%
2019/01/11	10	75.89	10	75.76	75.90	0	3,877	0.00%
2019/01/10	13	76.90	13.8	76.81	77.20	-0.8	3,888	-0.02%
2019/01/09	0	0.00	2	74.65	75.00	-2	3,905	-0.05%
2019/01/08	10	73.14	13	73.15	73.20	-3	3,938	-0.08%
2019/01/07	18	75.26	16	75.23	74.80	2	3,989	0.05%
2019/01/04	5.8	75.41	2	75.40	76.00	3.8	3,999	0.10%
2019/01/03	3	76.60	3.4	76.75	76.80	-0.4	3,985	-0.01%
2018/12/28	1	75.70	1	75.60	75.20	0	3,985	0.00%
2018/12/26	1	73.00	2	71.90	71.60	-1	3,968	-0.03%
2018/12/25	1	74.00	4.7	73.25	73.70	-3.7	3,956	-0.09%
2018/12/24	7	73.99	15	73.39	74.90	-8	3,957	-0.20%
2018/12/22	9	72.97	4.5	73.00	73.00	4.5	3,941	0.11%
2018/12/21	4	78.00	2	78.25	77.50	2	3,880	0.05%
2018/12/20	13	78.20	11	78.31	79.70	2	3,852	0.05%
2018/12/19	32	80.38	38	80.32	78.80	-6	3,818	-0.16%
2018/12/18	2	76.85	3	76.67	77.00	-1	3,612	-0.03%
2018/12/17	1	76.80	2	77.10	76.60	-1	3,636	-0.03%
2018/12/14	4	76.65	2	76.40	77.00	2	3,676	0.05%
2018/12/13	2	76.30	5	76.18	76.60	-3	3,722	-0.08%
2018/12/12	19	76.35	14.1	75.50	76.00	4.9	3,709	0.13%
2018/12/11	4	75.85	4	74.75	76.40	0	3,696	0.00%
2018/12/10	6	74.12	2.1	73.98	75.00	3.9	3,713	0.11%
2018/12/07	15	74.98	18	74.19	73.80	-3	3,750	-0.08%
2018/12/06	5.7	74.34	6	74.20	74.50	-0.3	3,844	-0.01%
2018/12/05	21.6	75.97	20.4	76.18	75.60	1.2	3,862	0.03%
2018/12/04	7	76.67	7.4	75.80	75.90	-0.4	3,877	-0.01%
2018/12/03	19	72.53	20	72.92	73.00	-1	3,767	-0.03%
2018/11/30	15.3	70.84	22	71.13	70.60	-6.7	3,784	-0.18%
2018/11/29	8	70.43	4	70.35	70.30	4	3,777	0.11%
2018/11/28	5	69.82	5.7	70.04	69.50	-0.7	3,779	-0.02%
2018/11/27	11	69.92	12	69.23	69.10	-1	3,781	-0.03%
2018/11/26	10	68.53	15	68.49	69.50	-5	3,755	-0.13%
2018/11/21	0	0.00	1	64.70	64.80	-1	4,083	-0.02%
2018/11/19	1	66.60	1	66.80	66.30	0	4,256	0.00%
2018/11/16	2.3	65.76	0	65.50	66.10	2.3	4,300	0.05%
2018/11/14	2	64.95	6	65.07	65.80	-4	4,462	-0.09%
2018/11/13	9	64.13	8	63.86	66.00	1	4,568	0.02%
2018/11/09	24	63.88	24	63.93	64.60	0	4,716	0.00%
2018/11/08	25.3	66.00	70	64.31	64.50	-44.7	4,729	-0.95%
2018/11/07	9	65.00	12	65.26	65.90	-3	4,705	-0.06%
2018/11/06	50	64.10	6	63.65	63.60	44	4,703	0.94%
2018/11/05	3	63.33	7	63.21	63.60	-4	4,735	-0.08%
2018/11/02	22.3	62.64	29.4	63.35	62.90	-7.1	4,722	-0.15%
2018/11/01	21	60.63	47	62.32	63.20	-26	4,669	-0.56%
2018/10/31	1	57.40	3.7	57.47	57.50	-2.7	4,543	-0.06%
2018/10/30	10	51.50	1	51.40	52.30	9	4,566	0.20%
2018/10/25	24.4	52.11	4	52.18	52.20	20.4	4,677	0.44%
2018/10/24	30	53.96	25.7	52.94	54.50	4.3	4,724	0.09%
2018/10/23	2.6	51.95	2	52.35	51.70	0.6	4,808	0.01%
2018/10/22	2	52.10	3	52.23	52.30	-1	4,849	-0.02%
2018/10/09	18	43.46	14	43.19	43.25	4	4,831	0.08%
2018/10/08	10	45.03	4	44.80	44.75	6	4,845	0.12%
2018/10/05	7	45.53	4	45.66	45.20	3	4,880	0.06%
2018/10/04	3	47.43	0	0.00	47.45	3	4,918	0.06%
2018/10/03	12	47.89	21	48.40	47.15	-9	4,885	-0.18%
2018/10/02	7	49.84	5	49.74	49.65	2	4,870	0.04%
2018/10/01	2	50.85	1	50.70	50.70	1	4,903	0.02%
2018/09/28	1	50.40	1	50.40	50.90	0	5,034	0.00%
2018/09/27	2	50.10	6	50.07	50.10	-4	5,245	-0.08%
2018/09/26	4	50.06	1	49.95	49.95	3	5,367	0.06%
2018/09/25	0	0.00	2	50.80	50.60	-2	5,466	-0.04%
2018/09/20	3	51.10	1	51.00	51.10	2	5,846	0.03%
2018/09/19	4	51.87	6	51.07	50.80	-2	6,229	-0.03%
2018/09/18	2	51.40	1	51.70	51.50	1	6,565	0.02%
2018/09/17	5	51.66	4	51.98	52.00	1	6,980	0.01%
2018/09/14	1	51.70	11	51.54	51.70	-10	7,661	-0.13%
2018/09/13	2	51.05	2	51.50	51.10	0	7,836	0.00%
2018/09/12	1	51.20	5	50.92	51.60	-4	7,841	-0.05%
2018/09/11	12	51.12	3	50.33	51.10	9	7,793	0.12%
2018/09/10	13	50.22	13	50.92	49.90	0	7,753	0.00%
2018/09/07	3	51.70	0	0.00	51.90	3	7,715	0.04%
2018/09/06	2	53.25	4	53.20	53.30	-2	7,704	-0.03%
2018/09/05	9	53.00	9	52.88	52.80	0	7,711	0.00%
2018/09/04	9	52.51	11	52.34	52.60	-2	7,693	-0.03%
2018/09/03	17	52.12	66	52.04	51.20	-49	7,713	-0.64%
2018/08/31	12	54.44	4	54.10	54.30	8	7,627	0.10%
2018/08/30	9	53.73	12	54.11	54.40	-3	7,591	-0.04%
2018/08/29	5	53.58	4	53.53	53.30	1	7,554	0.01%
2018/08/28	8	53.63	9	53.36	53.50	-1	7,593	-0.01%
2018/08/27	6	52.68	11	52.96	53.10	-5	7,632	-0.07%
2018/08/24	27	51.80	4	51.83	52.00	23	7,621	0.30%
2018/08/23	8	52.31	5	52.98	52.40	3	7,835	0.04%
2018/08/22	6	52.57	9	52.66	52.20	-3	7,831	-0.04%
2018/08/21	11	52.79	12	52.33	52.40	-1	7,781	-0.01%
2018/08/20	13	51.85	17	51.99	52.40	-4	7,728	-0.05%
2018/08/17	10	50.67	8	50.84	51.10	2	7,553	0.03%
2018/08/16	7	50.44	8	50.83	49.65	-1	7,459	-0.01%
2018/08/15	7	50.07	2	50.15	50.10	5	7,337	0.07%
2018/08/14	4	49.96	2	50.20	50.30	2	7,343	0.03%
2018/08/13	3	49.37	28	49.63	50.10	-25	7,308	-0.34%
2018/08/10	27	50.21	12	50.53	49.60	15	7,223	0.21%
2018/08/09	20	49.05	25	49.48	50.30	-5	7,158	-0.07%
2018/08/08	104	48.88	93	49.29	49.30	11	7,055	0.16%	大買/
2018/08/07	2	47.55	0	0.00	47.80	2	6,923	0.03%
2018/08/06	1	48.50	2	48.35	48.20	-1	6,974	-0.01%
2018/08/02	0	0.00	1	47.25	47.35	-1	6,961	-0.01%
2018/08/01	2	48.03	2	47.90	47.80	0	6,963	0.00%
2018/07/31	2	48.10	2	48.30	48.35	0	6,916	0.00%
2018/07/30	3	47.75	1	48.10	47.65	2	6,936	0.03%
2018/07/26	3	47.33	6	47.01	47.00	-3	6,988	-0.04%
2018/07/25	3	48.35	1	48.00	48.00	2	6,902	0.03%
2018/07/24	2	48.00	9	48.01	48.20	-7	6,867	-0.10%
2018/07/23	7	47.86	7	48.13	48.25	0	6,846	0.00%
2018/07/20	12	49.95	1	50.10	50.10	11	6,789	0.16%
2018/07/19	2	49.90	6	49.81	49.60	-4	6,747	-0.06%
2018/07/18	2	51.75	2	51.50	50.90	0	6,648	0.00%
2018/07/17	1	51.60	3	51.37	51.70	-2	6,570	-0.03%
2018/07/16	6	51.90	6	51.92	51.40	0	6,563	0.00%
2018/07/13	7	51.74	6	51.60	51.80	1	6,544	0.02%
2018/07/12	4	51.03	5	50.98	51.10	-1	6,706	-0.01%
2018/07/11	2	49.68	1	49.70	49.75	1	6,629	0.02%
2018/07/10	5	50.38	4	50.58	50.60	1	6,610	0.02%
2018/07/09	5	50.28	3	49.40	49.45	2	6,528	0.03%
2018/07/06	8	49.21	20	49.12	49.90	-12	6,484	-0.19%
2018/07/05	12	51.26	35	49.30	49.00	-23	6,346	-0.36%
2018/07/04	42	52.24	12	51.16	52.50	30	6,119	0.49%
2018/07/03	3	50.87	56	50.11	50.30	-53	5,995	-0.88%
2018/07/02	15	51.42	12	51.28	50.90	3	5,884	0.05%
2018/06/29	31	52.75	20	52.56	52.10	11	5,758	0.19%
2018/06/28	18	53.30	41	53.22	52.80	-23	5,485	-0.42%
2018/06/27	49	53.00	77	52.83	51.10	-28	5,088	-0.55%
2018/06/26	101	51.64	63	51.79	52.10	38	4,739	0.80%	大買/
2018/06/25	105	52.36	92	52.27	53.00	13	4,324	0.30%	大買/
2018/06/22	33	48.67	85	49.04	48.60	-52	3,655	-1.42%
2018/06/21	0	0.00	24	48.08	47.75	-24	3,469	-0.69%
2018/06/20	0	0.00	7	46.86	46.90	-7	3,466	-0.20%
2018/06/19	4	47.50	1	47.20	47.35	3	3,587	0.08%
2018/06/15	12	48.06	0	0.00	48.10	12	3,622	0.33%
2018/06/14	11	47.60	1	47.75	47.50	10	3,606	0.28%
2018/06/13	7	48.38	0	0.00	48.25	7	3,591	0.19%
2018/06/12	5	48.54	1	48.85	48.85	4	3,565	0.11%
2018/06/11	3	48.75	3	49.23	48.65	0	3,518	0.00%
2018/06/08	1	48.65	0	0.00	48.50	1	3,456	0.03%
2018/06/05	10	48.82	3	48.83	48.30	7	3,385	0.21%
2018/06/04	1	49.10	1	49.30	49.30	0	3,303	0.00%
2018/06/01	4	48.45	6	47.93	47.75	-2	3,187	-0.06%
2018/05/31	5	48.11	23	48.58	48.50	-18	3,125	-0.58%
2018/05/30	1	45.85	10	46.07	45.80	-9	2,877	-0.31%
2018/05/29	0	0.00	5	46.90	46.65	-5	2,846	-0.18%
2018/05/28	6	47.58	3	46.95	46.85	3	2,832	0.11%
2018/05/25	4	47.14	2	46.60	47.35	2	2,776	0.07%
2018/05/24	1	46.50	0	0.00	46.60	1	2,815	0.04%
2018/05/22	1	46.05	1	46.20	46.00	0	2,859	0.00%
2018/05/21	0	0.00	1	45.55	45.40	-1	2,855	-0.04%
2018/05/18	0	0.00	1	45.00	45.70	-1	2,869	-0.03%
2018/05/15	2	46.35	3	46.15	46.30	-1	2,998	-0.03%
2018/05/14	3	46.33	4	46.38	46.45	-1	3,106	-0.03%
2018/05/10	6	45.88	2	45.40	45.40	4	3,240	0.12%
2018/05/09	0	0.00	7	45.33	45.60	-7	3,230	-0.22%
2018/05/08	2	44.80	1	45.20	44.50	1	3,197	0.03%
2018/05/07	3	45.20	2	45.20	45.00	1	3,216	0.03%
2018/05/04	3	44.70	4	44.86	45.70	-1	3,206	-0.03%
2018/05/03	1	44.00	2	43.88	43.70	-1	3,146	-0.03%
2018/05/02	3	43.20	1	43.40	43.50	2	3,145	0.06%
2018/04/30	2	43.03	0	0.00	43.20	2	3,163	0.06%
2018/04/26	1	43.00	0	0.00	42.95	1	3,284	0.03%
2018/04/25	6	43.05	0	0.00	42.80	6	3,297	0.18%
2018/04/24	4	43.76	2	44.03	43.50	2	3,269	0.06%
2018/04/20	3	45.15	1	44.90	45.50	2	3,278	0.06%
2018/04/19	7	46.04	10	45.94	45.60	-3	3,291	-0.09%
2018/04/18	12	45.90	18	45.96	45.50	-6	3,248	-0.18%
2018/04/17	3	43.40	0	0.00	43.05	3	3,098	0.10%
2018/04/13	11	43.75	11	43.66	43.65	0	3,187	0.00%
2018/04/12	24	43.84	0	0.00	43.65	24	3,246	0.74%
2018/04/11	23	44.00	2	43.90	44.00	21	3,285	0.64%
2018/04/10	10	44.00	0	0.00	44.00	10	3,315	0.30%
2018/04/09	11	44.00	0	0.00	44.10	11	3,337	0.33%
2018/04/03	11	44.29	2	44.10	44.10	9	3,367	0.27%
2018/04/02	9	44.50	1	44.70	44.80	8	3,365	0.24%
2018/03/30	1	44.65	0	0.00	44.50	1	3,372	0.03%
2018/03/28	4	45.15	2	45.25	45.00	2	3,408	0.06%
2018/03/27	5	44.77	6	45.14	45.35	-1	3,401	-0.03%
2018/03/26	1	44.30	0	0.00	44.30	1	3,383	0.03%
2018/03/23	1	44.25	0	0.00	43.95	1	3,384	0.03%
2018/03/22	6	45.75	0	0.00	45.10	6	3,472	0.17%
2018/03/21	0	0.00	12	45.67	45.90	-12	3,401	-0.35%
2018/03/20	1	44.70	1	44.65	44.80	0	3,365	0.00%
2018/03/19	2	45.50	1	45.90	45.40	1	3,376	0.03%
2018/03/16	1	45.00	0	0.00	45.00	1	3,378	0.03%
2018/03/14	1	45.60	2	45.73	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	1	45.45	45.45	-1	3,560	-0.03%
2018/03/09	16	45.28	10	45.00	45.00	6	3,701	0.16%
2018/03/07	0	0.00	2	44.73	44.20	-2	3,769	-0.05%
2018/03/06	0	0.00	3	44.00	44.05	-3	3,921	-0.08%
2018/03/05	1	43.30	17	43.20	43.20	-16	4,022	-0.40%
2018/03/02	12	43.87	1	43.90	43.90	11	4,145	0.27%
2018/02/26	1	45.80	1	45.50	45.45	0	4,371	0.00%
2018/02/23	4	44.93	2	45.35	45.80	2	4,356	0.05%
2018/02/22	2	44.18	0	0.00	44.10	2	4,505	0.04%
2018/02/21	0	0.00	3	44.23	44.70	-3	4,575	-0.07%
2018/02/12	5	43.65	2	43.40	43.35	3	4,682	0.06%
2018/02/09	7	42.91	6	43.51	43.90	1	5,035	0.02%
2018/02/08	1	44.00	2	44.03	44.50	-1	5,490	-0.02%
2018/02/07	9	43.61	4	44.13	43.00	5	5,511	0.09%
2018/02/06	16	43.88	49	43.85	42.70	-33	5,539	-0.60%
2018/02/05	5	45.82	1	45.80	46.10	4	5,546	0.07%
2018/02/02	8	46.69	7	46.71	48.00	1	5,564	0.02%
2018/02/01	37	46.46	0	0.00	46.25	37	5,674	0.65%
2018/01/31	9	46.38	11	46.21	46.20	-2	5,805	-0.03%
2018/01/30	0	0.00	8	46.90	46.90	-8	6,055	-0.13%
2018/01/25	1	46.05	9	45.97	45.80	-8	7,299	-0.11%
2018/01/24	9	45.78	3	45.80	45.85	6	7,389	0.08%
2018/01/23	6	46.40	1	46.20	46.15	5	7,584	0.07%
2018/01/22	10	46.23	4	46.44	46.70	6	7,568	0.08%
2018/01/19	0	0.00	3	45.18	45.20	-3	7,571	-0.04%
2018/01/18	0	0.00	1	45.90	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	2	45.88	45.50	-2	7,798	-0.03%
2018/01/16	0	0.00	4	45.61	45.65	-4	7,860	-0.05%
2018/01/15	1	44.90	2	45.18	45.30	-1	7,867	-0.01%
2018/01/12	0	0.00	2	44.50	44.50	-2	7,863	-0.03%
2018/01/11	11	44.25	8	43.85	43.90	3	7,854	0.04%
2018/01/10	2	45.25	0	0.00	45.05	2	7,804	0.03%
2018/01/09	0	0.00	1	45.30	45.55	-1	7,927	-0.01%
2018/01/08	5	45.08	1	44.80	44.75	4	7,985	0.05%
2018/01/05	4	46.01	4	46.08	45.90	0	7,960	0.00%
2018/01/04	1	45.50	4	46.10	45.60	-3	7,947	-0.04%
2018/01/03	1	45.65	0	0.00	46.00	1	7,938	0.01%
2018/01/02	2	45.35	1	45.35	45.25	1	7,935	0.01%