晶宏 (3141)-新光-台中券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
82.7
漲跌
▲0.8
漲幅
+0.98%
成交量
161張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/29	3	81.20	1	81.50	81.10	2	1,252	0.16%
2024/11/28	1	81.10	0	0.00	81.30	1	1,254	0.08%
2024/11/27	0	0.00	1	82.20	82.80	-1	1,253	-0.08%
2024/11/26	0	0.00	2	83.40	83.60	-2	1,249	-0.16%
2024/11/21	0	0.00	3	80.50	83.60	-3	1,255	-0.24%
2024/11/20	0	80.60	1	80.80	80.30	-1	1,258	-0.08%
2024/11/19	0	0.00	3	81.30	81.70	-3	1,290	-0.23%
2024/11/15	0	0.00	1	82.40	82.50	-1	1,288	-0.08%
2024/11/14	1	85.70	0	86.00	84.10	1	1,282	0.08%
2024/11/13	0	86.10	0	0.00	85.80	0	1,268	0.00%
2024/11/12	1	86.90	0	0.00	87.30	1	1,261	0.08%
2024/11/08	6	93.10	1	94.50	91.80	5	1,245	0.40%
2024/11/07	1	95.30	2	92.65	94.30	-1	1,232	-0.08%
2024/11/05	1	87.20	1	87.20	87.10	0	1,204	0.00%
2024/11/04	0	87.90	0	0.00	86.90	0	1,238	0.00%
2024/10/30	3	89.90	0	0.00	90.00	3	1,240	0.24%
2024/10/29	0	0.00	3	91.33	91.30	-3	1,232	-0.24%
2024/10/28	1	92.40	3.1	91.84	91.60	-2.1	1,225	-0.17%
2024/10/25	1	91.30	1.3	92.28	92.40	-0.3	1,218	-0.02%
2024/10/24	9.3	98.88	7	96.76	92.40	2.3	1,219	0.19%
2024/10/23	12	98.87	8	98.90	99.20	4	1,142	0.35%
2024/10/22	29.3	97.92	24	98.19	97.60	5.3	1,080	0.49%
2024/10/21	1	95.10	1	91.00	95.10	0	966	0.00%
2024/10/18	1	86.30	0	0.00	86.50	1	936	0.11%
2024/10/17	0	88.07	0	0.00	87.80	0	957	0.00%
2024/10/16	0	0.00	1	87.90	88.00	-1	957	-0.10%
2024/10/15	1	89.30	0	0.00	88.70	1	956	0.10%
2024/10/11	0	86.60	4	87.50	87.60	-4	940	-0.42%
2024/10/09	1	87.50	0	0.00	87.30	1	932	0.11%
2024/10/08	2	91.10	2	91.40	90.80	0	914	0.00%
2024/10/07	0	0.00	1	93.30	93.00	-1	912	-0.11%
2024/10/04	1	97.40	0	0.00	94.80	1	908	0.11%
2024/10/01	1	94.40	1	94.50	94.60	0	891	0.00%
2024/09/30	4	95.87	3	96.20	94.30	1	903	0.11%
2024/09/27	4	98.34	6	98.20	96.80	-2	935	-0.21%
2024/09/26	20	100.44	22	100.85	99.50	-2	882	-0.23%
2024/09/25	18	95.11	21.1	95.63	97.00	-3.1	724	-0.43%
2024/09/24	13	88.02	21	88.40	89.50	-8	636	-1.26%
2024/09/23	1	81.30	19	82.20	82.20	-18	566	-3.18%
2024/09/20	1	74.90	0	0.00	74.80	1	552	0.18%
2024/09/18	0	74.90	0	0.00	74.20	0	565	0.00%
2024/09/16	0	0.00	7	73.60	73.40	-7	568	-1.23%
2024/09/11	0	0.00	2	70.25	69.80	-2	594	-0.34%
2024/09/06	5	71.66	2	73.40	72.00	3	638	0.47%
2024/09/05	6	72.53	0	0.00	72.20	6	645	0.93%
2024/09/04	2	74.40	0	0.00	74.00	2	666	0.30%
2024/09/03	0	0.00	0.1	78.70	78.10	-0.1	674	-0.01%
2024/08/27	0	0.00	1	81.00	81.00	-1	819	-0.12%
2024/08/26	0	0.00	3	82.30	81.50	-3	840	-0.36%
2024/08/22	4	83.30	1.2	82.45	82.50	2.8	867	0.32%
2024/08/21	4.1	80.93	2	80.50	80.00	2	876	0.23%
2024/08/20	3	78.07	4.2	77.93	77.30	-1.2	870	-0.14%
2024/08/19	1	75.40	4	76.00	76.00	-3	884	-0.34%
2024/08/16	5	75.34	4.1	75.89	74.60	0.9	906	0.10%
2024/08/15	2	73.75	0	0.00	74.20	2	922	0.22%
2024/08/14	8.4	74.30	2	75.05	74.00	6.4	939	0.68%
2024/08/13	5	74.66	0	0.00	74.00	5	986	0.51%
2024/08/09	4	73.95	0	0.00	73.90	4	1,018	0.39%
2024/08/07	2.1	73.99	3	74.27	74.80	-0.9	1,073	-0.08%
2024/08/06	2.5	69.20	4	70.33	71.50	-1.5	1,119	-0.13%
2024/08/05	4	76.00	1.1	76.09	76.00	3	1,096	0.27%
2024/08/02	3	85.07	0	0.00	84.40	3	1,110	0.27%
2024/08/01	2	88.40	0	0.00	88.50	2	1,183	0.17%
2024/07/31	2	87.30	0	0.00	87.40	2	1,219	0.16%
2024/07/30	0.2	87.30	0.3	87.30	88.10	-0.1	1,235	0.00%
2024/07/29	1.5	91.34	0	0.00	87.20	1.5	1,233	0.12%
2024/07/26	4.4	91.88	0	0.00	91.80	4.4	1,226	0.36%
2024/07/23	0	0.00	0.2	94.07	94.30	-0.2	1,226	-0.01%
2024/07/22	0.3	93.30	0	0.00	93.20	0.3	1,233	0.02%
2024/07/18	0.1	97.80	1	102.00	96.60	-0.9	1,242	-0.07%
2024/07/17	0	0.00	0.1	99.20	98.90	-0.1	1,228	-0.01%
2024/07/16	1.2	96.67	0	0.00	96.20	1.2	1,226	0.10%
2024/07/15	0.1	97.60	0	0.00	97.40	0.1	1,238	0.00%
2024/07/12	1	96.10	1	96.30	96.50	0	1,245	0.00%
2024/07/11	4.1	96.93	0	97.60	96.50	4	1,261	0.32%
2024/07/09	2	96.35	0	0.00	97.60	2	1,296	0.15%
2024/07/08	2.1	97.71	0.3	99.00	97.70	1.8	1,309	0.13%
2024/07/05	8	99.59	2	99.80	99.40	6	1,303	0.46%
2024/07/04	1	101.00	1	100.50	100.00	0	1,299	0.00%
2024/07/03	14.1	103.65	20.5	103.54	102.50	-6.4	1,278	-0.50%
2024/07/02	2.5	96.18	1	96.90	96.40	1.5	1,218	0.12%
2024/07/01	1	96.40	0	0.00	95.80	1	1,215	0.08%
2024/06/27	1.2	94.92	0	0.00	94.90	1.2	1,217	0.10%
2024/06/26	1.2	96.25	0	0.00	95.40	1.2	1,215	0.10%
2024/06/25	1.1	93.53	0	0.00	96.40	1.1	1,215	0.09%
2024/06/24	21.1	95.97	2	96.45	95.50	19.1	1,214	1.57%
2024/06/21	0	0.00	2	97.25	97.90	-2	1,214	-0.16%
2024/06/20	2	95.95	1	95.80	96.60	1	1,214	0.08%
2024/06/19	20.1	96.00	2	96.20	94.90	18.1	1,214	1.49%
2024/06/18	6.1	96.70	1	97.10	97.60	5.1	1,210	0.42%
2024/06/17	18.4	96.98	1	96.80	97.50	17.4	1,210	1.44%
2024/06/14	17	98.95	1	99.00	98.30	16	1,197	1.34%
2024/06/13	2	99.45	1	100.50	100.50	1	1,193	0.08%
2024/06/12	12	98.78	2	99.00	98.80	10	1,190	0.84%
2024/06/11	4	101.28	5	100.36	98.80	-1	1,184	-0.08%
2024/06/07	2	99.45	3	98.87	98.60	-1	1,172	-0.09%
2024/06/06	3.1	99.89	4	100.25	99.10	-0.9	1,161	-0.08%
2024/06/05	13.1	105.20	7	104.57	104.50	6.1	1,135	0.53%
2024/06/04	0	0.00	2	100.50	99.40	-2	1,083	-0.18%
2024/06/03	4	99.25	2	100.10	99.60	2	1,079	0.19%
2024/05/30	6	99.10	13	98.58	97.70	-7	1,064	-0.66%
2024/05/29	3.3	99.26	0.4	98.53	97.60	2.9	1,046	0.28%
2024/05/28	3.3	99.75	4	99.30	99.00	-0.7	1,028	-0.07%
2024/05/27	3.5	100.62	2.1	100.00	100.00	1.4	1,022	0.13%
2024/05/24	0.2	100.00	0	0.00	100.50	0.2	1,004	0.02%
2024/05/23	3.4	97.41	5	97.92	98.10	-1.6	981	-0.16%
2024/05/22	1.2	100.42	51	100.00	99.00	-49.9	965	-5.16%
2024/05/21	1	98.90	1	100.00	99.40	0	944	0.00%
2024/05/20	1	98.00	1.4	98.29	99.00	-0.4	929	-0.04%
2024/05/17	7	99.69	15	99.13	99.50	-8	920	-0.87%
2024/05/16	1	97.10	1	96.80	97.10	0	873	0.00%
2024/05/15	3	96.30	2	96.30	95.60	1	865	0.12%
2024/05/14	1	97.50	5	95.68	95.30	-4	854	-0.47%
2024/05/13	64.2	97.33	7	96.87	96.00	57.2	843	6.78%
2024/05/10	6.1	96.00	4	95.88	95.90	2.1	805	0.25%
2024/05/09	1	91.10	1	91.90	92.00	0	756	0.00%
2024/05/08	0.4	91.95	4	91.55	91.60	-3.6	747	-0.48%
2024/05/07	18.3	93.82	17	93.05	92.20	1.3	727	0.18%
2024/05/06	9	89.99	4.1	90.34	89.20	4.9	652	0.75%
2024/05/03	0	85.00	1	86.00	86.20	-1	653	-0.15%
2024/04/30	0	84.00	0	0.00	84.30	0	639	0.00%
2024/04/26	2	84.10	2	84.30	83.70	0	635	0.00%
2024/04/25	1	84.70	2.1	85.20	85.20	-1.1	627	-0.17%
2024/04/24	5	86.88	6.1	86.65	86.80	-1.1	619	-0.18%
2024/04/23	1.1	84.48	0	0.00	83.80	1.1	603	0.18%
2024/04/22	1	82.00	9	81.29	81.00	-8	593	-1.35%
2024/04/19	6	80.15	3	79.93	80.20	3	588	0.52%
2024/04/18	0.3	81.30	0	0.00	81.40	0.3	580	0.05%
2024/04/17	3	83.43	2	82.75	82.80	1	571	0.17%
2024/04/16	12	82.04	21	82.81	82.20	-9	559	-1.61%
2024/04/15	0.1	80.81	0	0.00	80.20	0.1	530	0.02%
2024/04/12	3	82.00	8	80.65	82.50	-5	526	-0.95%
2024/04/11	2	78.25	1.5	78.95	78.20	0.6	513	0.11%
2024/04/10	5	79.76	1	79.90	79.50	4	514	0.78%
2024/04/09	0	78.24	0	0.00	78.40	0	514	0.01%
2024/04/08	2.1	78.23	3	79.30	77.70	-1	515	-0.18%
2024/04/03	3	77.83	0.1	78.00	78.20	2.9	514	0.56%
2024/04/02	0.1	78.48	0	0.00	78.50	0.1	525	0.01%
2024/04/01	2	78.15	0	0.00	78.50	2	545	0.37%
2024/03/29	1	78.00	0	0.00	77.90	1	560	0.18%
2024/03/28	1	78.10	1	79.30	78.00	0	660	0.00%
2024/03/27	2	77.95	1	78.50	78.30	1	711	0.14%
2024/03/26	1	78.00	0	78.30	77.00	1	704	0.14%
2024/03/25	0	78.64	0	0.00	78.00	0	700	0.01%
2024/03/22	10	79.01	1	78.50	78.90	9	698	1.29%
2024/03/21	0	0.00	3	77.07	78.40	-3	695	-0.43%
2024/03/20	3	76.00	1	77.20	75.70	2	692	0.29%
2024/03/19	1	76.60	0	77.50	76.60	1	709	0.14%
2024/03/18	0	76.40	0	0.00	76.50	0	707	0.00%
2024/03/15	3	78.72	19	77.82	77.50	-16	708	-2.25%
2024/03/14	15	78.97	0	0.00	79.50	15	719	2.09%
2024/03/13	4	80.92	16	79.04	78.60	-12	732	-1.64%
2024/03/12	1	82.50	0.1	82.85	82.20	0.9	735	0.12%
2024/03/11	4	82.07	0	0.00	81.30	4	762	0.53%
2024/03/08	2	82.90	1	84.20	82.60	1	764	0.13%
2024/03/07	0	86.38	2	86.20	85.80	-2	769	-0.26%
2024/03/06	0	89.00	12	88.12	87.80	-12	777	-1.54%
2024/03/05	1	89.20	5	90.32	89.00	-4	809	-0.49%
2024/03/04	0	90.20	0	0.00	89.70	0	813	0.00%
2024/03/01	0.1	89.90	2	90.20	89.50	-1.9	815	-0.23%
2024/02/29	0	90.53	0	0.00	90.80	0	821	0.00%
2024/02/27	3	88.00	1	89.40	88.10	2	839	0.24%
2024/02/26	2	88.90	0	0.00	88.70	2	918	0.22%
2024/02/23	3	90.73	4	89.80	89.70	-1	933	-0.11%
2024/02/22	0	91.65	0	0.00	91.50	0	941	0.00%
2024/02/21	1.1	91.57	2	92.30	92.00	-0.9	952	-0.10%
2024/02/20	4	92.35	2	92.55	92.20	2	974	0.21%
2024/02/19	0	0.00	0	91.50	90.60	0	980	0.00%
2024/02/16	15	90.67	2	89.32	91.30	13	1,002	1.29%
2024/02/15	1	88.60	1	88.40	88.30	0	1,026	0.00%
2024/02/05	0	88.60	4	88.68	88.90	-4	1,028	-0.39%
2024/02/01	0	0.00	4	90.68	90.70	-4	1,077	-0.37%
2024/01/31	0	91.54	0	0.00	91.40	0	1,086	0.00%
2024/01/30	1	91.60	1	90.90	90.90	0	1,086	0.00%
2024/01/29	3	92.30	0	0.00	92.40	3	1,093	0.27%
2024/01/26	5	94.50	7	94.51	91.90	-2	1,093	-0.18%
2024/01/25	1	92.00	0	0.00	91.00	1	1,067	0.09%
2024/01/22	1	92.00	0	0.00	91.80	1	1,088	0.09%
2024/01/18	0	0.00	0	90.70	90.40	0	1,087	0.00%
2024/01/17	0	89.80	0	90.72	90.30	0	1,093	0.00%
2024/01/16	1	91.80	1	92.10	92.50	0	1,088	0.00%
2024/01/12	0	93.50	0	0.00	93.00	0	1,081	0.00%
2024/01/10	1	93.70	1.4	94.00	94.00	-0.4	1,077	-0.03%
2024/01/09	0	94.10	1	95.48	94.30	-1	1,073	-0.10%
2024/01/05	0	96.55	0	0.00	96.00	0	1,067	0.00%
2024/01/04	1	99.30	1	97.80	97.60	0	1,059	0.00%
2024/01/03	1	97.70	1	97.40	97.30	0	1,065	0.00%
2024/01/02	1	100.00	6	99.27	99.00	-5	1,063	-0.47%
2023/12/29	1	99.80	2	99.60	100.00	-1	1,064	-0.09%
2023/12/28	3	101.00	1	101.00	100.50	2	1,059	0.19%
2023/12/27	1.3	102.73	1	103.50	103.00	0.3	1,057	0.03%
2023/12/26	3	103.17	1.4	102.37	102.50	1.7	1,035	0.16%
2023/12/25	8	104.63	6	106.83	102.50	2	1,018	0.20%
2023/12/22	5.5	99.75	8	100.94	101.50	-2.5	919	-0.27%
2023/12/21	1	96.20	0	0.00	96.20	1	867	0.12%
2023/12/20	2	97.25	1	97.10	97.10	1	869	0.11%
2023/12/19	1	97.19	1	96.30	96.50	0	870	0.00%
2023/12/18	2	96.65	2	96.85	96.60	0	870	0.00%
2023/12/15	2.3	98.57	1.1	97.88	96.90	1.2	871	0.14%
2023/12/14	1.1	100.00	1	98.11	98.20	0	868	0.01%
2023/12/13	0.1	96.96	1	96.40	96.40	-0.9	847	-0.11%
2023/12/12	1	100.00	2	96.90	96.80	-1	847	-0.12%
2023/12/11	1	98.90	0	100.50	98.60	1	841	0.12%
2023/12/08	5	102.60	5	103.00	101.50	0	827	0.00%
2023/12/07	3.3	102.03	2	101.00	100.50	1.3	811	0.16%
2023/12/06	2.1	100.91	9	102.17	104.00	-6.9	800	-0.86%
2023/12/05	3	100.67	0	0.00	100.50	3	774	0.39%
2023/12/04	4	102.00	2	102.25	103.00	2	764	0.27%
2023/12/01	6	101.42	2.1	102.71	100.00	4	743	0.53%
2023/11/30	4	102.88	3	102.83	101.50	1	744	0.13%
2023/11/29	4	98.93	5	98.72	98.60	-1	712	-0.14%
2023/11/28	1	98.60	8	98.41	98.60	-7	709	-0.99%
2023/11/27	1	96.50	1	97.60	97.30	0	712	0.00%
2023/11/24	2	97.25	10	97.43	96.70	-8	713	-1.12%
2023/11/22	1	100.00	0	0.00	100.00	1	607	0.16%
2023/11/21	3	100.27	3.1	99.60	98.50	-0.1	589	-0.01%
2023/11/20	1.1	100.00	1	100.00	99.80	0.1	589	0.01%
2023/11/17	4.4	99.76	1.2	98.75	99.20	3.2	579	0.55%
2023/11/16	5	99.56	2	99.75	99.00	3	555	0.54%
2023/11/15	2	99.80	4	99.95	99.60	-2	542	-0.37%
2023/11/14	6	99.22	27	99.67	98.60	-21	525	-4.00%
2023/11/13	0	97.10	0.5	98.00	96.80	-0.5	504	-0.10%
2023/11/10	3.5	97.49	4	96.93	96.40	-0.5	506	-0.10%
2023/11/09	3	97.20	32	95.70	97.80	-29	489	-5.92%
2023/11/08	1.1	93.50	1.2	93.67	94.70	-0.1	469	-0.01%
2023/11/06	1	92.80	0.1	92.52	93.20	0.9	490	0.19%
2023/11/03	1.2	91.75	2	91.50	91.80	-0.8	489	-0.16%
2023/11/02	2	91.40	2	91.80	91.50	0	504	0.00%
2023/11/01	5	90.94	4	91.05	91.50	1	513	0.20%
2023/10/31	1	89.50	0	0.00	87.50	1	503	0.20%
2023/10/30	2	89.05	3	89.73	89.20	-1	518	-0.19%
2023/10/26	1	88.70	4	87.30	87.30	-3	553	-0.54%
2023/10/25	1	89.90	1	90.50	90.30	0	568	0.00%
2023/10/23	2	87.40	1	87.70	86.80	1	602	0.17%
2023/10/20	0	88.20	0	0.00	88.00	0	626	0.00%
2023/10/19	2	88.20	2	88.10	88.80	0	669	0.00%
2023/10/18	0	0.00	9	87.98	88.00	-9	735	-1.22%
2023/10/17	8	90.49	5	89.70	89.10	3	882	0.34%
2023/10/16	1	88.50	2	89.55	88.30	-1	988	-0.10%
2023/10/13	0	0.00	9	90.03	90.40	-9	1,015	-0.89%
2023/10/12	0	0.00	5	88.40	89.70	-5	1,034	-0.48%
2023/10/11	12	88.10	1	89.50	87.10	11	1,046	1.05%
2023/10/03	2	92.25	5	91.24	90.90	-3	1,200	-0.25%
2023/10/02	3	89.50	1	89.80	89.50	2	1,209	0.17%
2023/09/28	1	89.20	0	0.00	89.30	1	1,230	0.08%
2023/09/27	1	88.70	0	0.00	88.70	1	1,242	0.08%
2023/09/26	0	90.50	0	0.00	89.20	0	1,268	0.00%
2023/09/22	3	89.53	1	88.30	90.20	2	1,302	0.15%
2023/09/21	1	90.10	0	0.00	89.00	1	1,305	0.08%
2023/09/20	1	92.60	2	92.70	91.00	-1	1,309	-0.08%
2023/09/18	1	95.00	1	95.90	94.60	0	1,357	0.00%
2023/09/15	1	95.90	1	94.20	95.90	0	1,360	0.00%
2023/09/12	2	92.60	1	91.70	93.00	1	1,385	0.07%
2023/09/11	2	93.35	4	93.13	92.30	-2	1,411	-0.14%
2023/09/08	2	93.45	1	93.60	93.40	1	1,471	0.07%
2023/09/07	4	93.83	1	94.50	94.40	3	1,573	0.19%
2023/09/06	1	93.60	2	93.55	93.60	-1	1,580	-0.06%
2023/09/05	4	94.75	3	94.63	94.80	1	1,599	0.06%
2023/09/04	2	92.80	6	92.95	93.50	-4	1,605	-0.25%
2023/09/01	1	91.80	3	91.37	91.80	-2	1,613	-0.12%
2023/08/31	1	91.20	13	91.18	91.00	-12	1,643	-0.73%
2023/08/30	1	89.80	3	89.57	89.80	-2	1,648	-0.12%
2023/08/24	0	0.00	4	87.93	89.10	-4	1,685	-0.24%
2023/08/23	1.2	86.47	3.1	86.13	85.80	-2	1,689	-0.12%
2023/08/22	1	88.40	0	0.00	87.00	1	1,705	0.06%
2023/08/18	1	90.00	0	0.00	89.40	1	1,740	0.06%
2023/08/17	2	88.45	2	88.50	90.80	0	1,773	0.00%
2023/08/16	1	85.70	1	88.90	88.10	0	1,768	0.00%
2023/08/15	1	85.70	5	86.18	86.90	-4	1,770	-0.23%
2023/08/14	3	84.27	1	83.50	84.10	2	1,788	0.11%
2023/08/11	4	88.43	3	87.90	87.00	1	1,795	0.06%
2023/08/10	23	93.06	2	90.35	88.50	21	1,791	1.17%
2023/08/09	3	95.37	5.5	95.56	94.30	-2.5	1,787	-0.14%
2023/08/08	1	97.78	5	96.62	96.00	-4	1,783	-0.22%
2023/08/07	2	99.65	1	98.70	99.40	1	1,783	0.06%
2023/08/04	4	101.00	2	101.00	101.00	2	1,776	0.11%
2023/08/02	11	101.55	6	102.58	101.50	5	1,798	0.28%
2023/08/01	10	102.80	10	103.15	102.50	0	1,795	0.00%
2023/07/31	28	103.34	48.1	103.11	103.00	-20.1	1,825	-1.10%
2023/07/28	9	105.89	10	106.10	106.00	-1	1,845	-0.05%
2023/07/27	9	104.00	14	104.16	105.50	-5	1,896	-0.26%
2023/07/26	17	102.24	4.1	102.13	102.00	12.9	1,995	0.65%
2023/07/25	25.1	104.20	18	103.86	103.50	7.1	2,001	0.35%
2023/07/24	31	103.94	9	102.67	101.50	22	1,997	1.10%
2023/07/21	24	109.02	21	109.24	107.50	3	1,970	0.15%
2023/07/20	23	112.07	44.4	112.96	111.50	-21.4	1,948	-1.10%
2023/07/19	57	109.12	39.3	109.17	106.00	17.7	1,806	0.98%
2023/07/18	9.3	103.98	13	104.12	105.00	-3.7	1,720	-0.22%
2023/07/17	4	103.88	4	103.88	103.50	0	1,722	0.00%
2023/07/14	4	105.00	2.1	105.02	105.00	1.9	1,715	0.11%
2023/07/13	14	104.68	2	105.00	104.00	12	1,717	0.70%
2023/07/12	3	103.50	1	103.50	103.50	2	1,711	0.12%
2023/07/11	17	107.38	15	108.07	106.50	2	1,731	0.12%
2023/07/10	3	101.70	5.3	101.65	105.00	-2.3	1,746	-0.13%
2023/07/07	5	99.80	4	99.85	99.50	1	1,704	0.06%
2023/07/06	1	103.00	11	103.55	102.50	-10	1,734	-0.58%
2023/07/05	11	102.55	2	102.50	102.00	9	1,730	0.52%
2023/07/04	5	101.80	7	103.07	101.50	-2	1,730	-0.12%
2023/07/03	5	101.90	9	102.39	102.00	-4	1,723	-0.23%
2023/06/30	4	102.00	6.2	101.11	102.00	-2.2	1,722	-0.13%
2023/06/29	1	98.50	0.4	98.91	98.30	0.6	1,731	0.03%
2023/06/28	1.2	99.12	34	98.26	98.10	-32.8	1,741	-1.88%
2023/06/27	2	100.20	1	100.50	98.50	1	1,762	0.06%
2023/06/26	21	95.35	23	96.67	98.40	-2	1,773	-0.11%
2023/06/21	5	101.30	4	102.13	101.50	1	1,769	0.06%
2023/06/20	13	102.35	11	103.09	102.00	2	1,788	0.11%
2023/06/19	9	102.79	7	103.86	103.00	2	1,839	0.11%
2023/06/16	6	104.50	6	104.92	103.50	0	1,892	0.00%
2023/06/15	2	105.25	5	106.00	106.00	-3	1,900	-0.16%
2023/06/14	43	106.27	25	106.08	107.00	18	1,908	0.95%
2023/06/13	19.1	105.37	20.1	105.38	105.50	-1	1,896	-0.05%
2023/06/12	4	98.60	4	98.28	97.80	0	1,814	0.00%
2023/06/09	4	98.45	9.2	99.05	99.50	-5.2	1,826	-0.28%
2023/06/08	9	96.64	3.4	96.21	96.70	5.6	1,838	0.30%
2023/06/07	3.3	96.27	2	96.70	96.10	1.3	1,875	0.07%
2023/06/06	13	97.73	9.3	96.15	96.10	3.7	1,909	0.19%
2023/06/05	4	100.38	3	100.67	100.00	1	1,907	0.05%
2023/06/02	3	99.30	8	99.69	99.00	-5	1,936	-0.26%
2023/06/01	4	99.45	2	99.35	98.70	2	2,047	0.10%
2023/05/31	6	100.33	8	100.88	100.00	-2	2,324	-0.09%
2023/05/30	3	99.70	4	99.58	99.60	-1	2,384	-0.04%
2023/05/29	4.1	101.51	3.1	101.66	101.50	1.1	2,407	0.04%
2023/05/26	6	100.00	8	100.69	101.00	-2	2,462	-0.08%
2023/05/25	5.4	99.68	3	100.00	99.00	2.4	2,495	0.10%
2023/05/24	6	100.50	3	101.17	100.50	3	2,562	0.12%
2023/05/23	4.2	100.90	8	102.11	103.00	-3.9	2,691	-0.14%
2023/05/22	2	98.10	3	98.07	98.60	-1	2,763	-0.04%
2023/05/19	4	99.63	1	98.50	98.10	3	2,886	0.10%
2023/05/18	7	100.36	7	100.51	99.40	0	3,098	0.00%
2023/05/17	2	99.95	2	99.75	99.90	0	3,121	0.00%
2023/05/15	1	96.00	1	94.50	96.10	0	3,191	0.00%
2023/05/12	2	97.95	0	0.00	97.60	2	3,247	0.06%
2023/05/11	3	97.40	2	97.70	96.20	1	3,332	0.03%
2023/05/10	7	98.61	4	99.10	98.70	3	3,381	0.09%
2023/05/09	2	100.50	4	100.48	98.20	-2	3,448	-0.06%
2023/05/08	1	103.47	3	102.50	101.50	-2	3,512	-0.06%
2023/05/05	16.1	102.01	16	102.34	102.50	0.1	3,743	0.00%
2023/05/04	19	105.66	17	106.21	104.50	2	3,934	0.05%
2023/05/03	24	108.96	23.3	109.63	107.50	0.8	4,001	0.02%
2023/05/02	20.6	107.02	22.1	108.32	109.00	-1.5	4,034	-0.04%
2023/04/28	0	0.00	3	104.00	104.00	-3	3,959	-0.08%
2023/04/27	6	94.63	6	95.58	94.90	0	3,956	0.00%
2023/04/26	6	96.13	4	95.73	96.60	2	3,958	0.05%
2023/04/25	11	97.87	43	97.58	95.00	-32	3,977	-0.80%
2023/04/24	2	101.50	2	102.00	102.00	0	4,003	0.00%
2023/04/21	3	103.50	8	102.56	102.00	-5	4,081	-0.12%
2023/04/20	7	104.86	10	103.25	102.50	-3	4,309	-0.07%
2023/04/19	23	106.09	6.3	106.57	106.50	16.7	4,461	0.37%
2023/04/18	5	107.80	2	109.25	107.00	3	4,633	0.06%
2023/04/17	5	108.20	9	108.83	109.50	-4	4,636	-0.09%
2023/04/14	29	111.14	26.1	108.62	108.00	2.9	4,632	0.06%
2023/04/13	53	110.53	20.2	111.09	109.00	32.8	4,620	0.71%
2023/04/12	10	108.30	6	108.75	109.50	4	4,557	0.09%
2023/04/11	9.4	109.95	5	108.70	109.00	4.4	4,550	0.10%
2023/04/10	4	105.25	7	105.71	106.00	-3	4,514	-0.07%
2023/04/07	2	105.50	4	105.50	105.00	-2	4,510	-0.04%
2023/04/06	5	103.30	5	103.90	104.00	0	4,502	0.00%
2023/03/31	10	105.85	8.5	106.44	105.50	1.5	4,494	0.03%
2023/03/30	12	106.54	12	107.21	105.00	0	4,493	0.00%
2023/03/29	6	105.17	7	105.36	105.00	-1	4,474	-0.02%
2023/03/28	15	106.97	16.1	105.66	105.50	-1.1	4,488	-0.02%
2023/03/27	11	110.04	8	108.88	108.50	3	4,468	0.07%
2023/03/24	14.8	111.46	12	111.58	111.50	2.8	4,458	0.06%
2023/03/23	58	110.04	42	110.29	110.00	16	4,447	0.36%
2023/03/22	21	111.48	12	111.83	110.00	9	4,459	0.20%
2023/03/21	6.5	107.35	21	109.29	112.00	-14.5	4,412	-0.33%
2023/03/20	6.1	105.42	4	105.50	105.00	2.1	4,357	0.05%
2023/03/17	10	105.05	8	105.13	104.50	2	4,363	0.05%
2023/03/16	34	106.66	29.1	104.42	104.00	4.9	4,356	0.11%
2023/03/15	9	111.83	13	111.35	110.00	-4	4,345	-0.09%
2023/03/14	13	110.85	4	109.38	108.50	9	4,391	0.20%
2023/03/13	15	112.03	15.2	109.54	110.50	-0.2	4,414	0.00%
2023/03/10	11	112.77	13	112.19	114.00	-2	4,473	-0.04%
2023/03/09	9.4	118.19	12	118.17	116.50	-2.6	4,517	-0.06%
2023/03/08	5.1	117.12	6.2	117.24	118.50	-1.1	4,503	-0.02%
2023/03/07	12.2	118.77	7	118.50	117.50	5.2	4,518	0.12%
2023/03/06	38.1	119.22	33.1	119.41	118.50	5	4,509	0.11%
2023/03/03	100.1	117.57	100.9	117.93	119.50	-0.7	4,473	-0.02%
2023/03/02	38	113.04	39	112.04	111.00	-1	4,264	-0.02%
2023/03/01	7.2	109.00	9.1	109.12	112.00	-1.8	4,229	-0.04%
2023/02/24	49.4	111.17	45	108.54	108.00	4.4	4,267	0.10%
2023/02/23	21	112.17	28	112.64	113.00	-7	4,232	-0.17%
2023/02/22	26.3	111.50	22.1	110.75	110.50	4.2	4,310	0.10%
2023/02/21	33.1	116.58	32.3	116.21	115.00	0.8	4,389	0.02%
2023/02/20	32.1	113.90	34	113.96	113.50	-1.9	4,343	-0.04%
2023/02/17	65.4	111.75	72.2	110.36	113.00	-6.8	4,303	-0.16%
2023/02/16	148.1	109.94	151.1	108.85	110.50	-3.1	4,227	-0.07%	大買/大賣/
2023/02/15	33	103.00	32	103.97	103.00	1	4,119	0.02%
2023/02/14	17	103.03	12.4	103.17	102.00	4.6	4,194	0.11%
2023/02/13	8	100.69	5	100.80	100.50	3	4,353	0.07%
2023/02/10	63.7	104.11	53.6	102.40	101.00	10.2	4,460	0.23%
2023/02/09	57.1	107.89	65.8	108.55	106.00	-8.7	4,453	-0.19%
2023/02/08	10.6	105.41	14	105.50	105.50	-3.4	4,456	-0.08%
2023/02/07	65.3	104.33	64	104.63	105.00	1.3	4,452	0.03%
2023/02/06	49.2	103.37	37.1	104.06	102.50	12.1	4,448	0.27%
2023/02/03	78.6	105.56	72	105.08	104.50	6.6	4,397	0.15%
2023/02/02	41.2	99.25	48	101.45	105.00	-6.8	4,184	-0.16%
2023/02/01	29	96.67	41.1	96.76	95.50	-12.1	3,998	-0.30%
2023/01/31	26	96.10	23	94.48	96.30	3	3,953	0.08%
2023/01/30	14	91.16	38	90.87	91.90	-24	3,902	-0.61%
2023/01/17	13	89.22	10	89.38	89.00	3	3,897	0.08%
2023/01/16	29	89.18	26.3	89.06	88.40	2.7	3,923	0.07%
2023/01/13	8	89.25	7	89.64	88.20	1	3,939	0.03%
2023/01/12	23	91.68	20	91.69	89.60	3	3,947	0.08%
2023/01/11	13.6	92.96	14.1	93.25	93.30	-0.5	3,924	-0.01%
2023/01/10	105.9	92.65	125.3	92.69	93.40	-19.4	3,892	-0.50%	大買/大賣/
2023/01/09	42.2	90.53	118.3	90.56	89.50	-76.2	3,727	-2.04%	大賣/
2023/01/06	165.2	87.19	89	86.60	88.60	76.2	3,600	2.12%	大買/
2023/01/05	4	80.55	4	80.88	80.80	0	3,477	0.00%
2023/01/04	6	80.85	4	80.43	80.60	2	3,541	0.06%
2023/01/03	8	79.13	9.4	79.06	79.60	-1.4	3,595	-0.04%
2022/12/30	7	78.16	5	79.12	76.90	2	3,618	0.06%
2022/12/29	6	77.75	4	77.78	78.10	2	3,719	0.05%
2022/12/28	6	78.48	1	79.40	77.10	5	3,791	0.13%
2022/12/27	1.2	81.21	3	81.03	80.80	-1.8	3,825	-0.05%
2022/12/26	1	79.70	0	0.00	79.30	1	3,864	0.03%
2022/12/23	6	78.53	5	78.94	79.90	1	3,919	0.03%
2022/12/22	7	79.29	5.1	79.61	79.40	1.9	3,956	0.05%
2022/12/21	4	79.73	4	79.68	78.60	0	4,022	0.00%
2022/12/20	6.3	84.72	1	81.20	79.70	5.3	4,087	0.13%
2022/12/19	2	85.45	0	0.00	85.20	2	4,155	0.05%
2022/12/16	3.1	87.10	1	87.10	86.20	2.1	4,207	0.05%
2022/12/15	10.1	88.45	11.4	88.36	88.20	-1.3	4,227	-0.03%
2022/12/14	10	88.08	12.2	87.36	88.40	-2.2	4,230	-0.05%
2022/12/13	6	85.77	4	86.85	84.90	2	4,248	0.05%
2022/12/12	5.2	86.65	1	86.20	86.20	4.2	4,254	0.10%
2022/12/09	2.5	88.14	4	88.20	87.60	-1.5	4,276	-0.04%
2022/12/08	0	87.50	0	0.00	87.30	0	4,297	0.00%
2022/12/07	2	88.40	7	88.47	86.10	-5	4,339	-0.12%
2022/12/06	13	91.38	26	91.36	89.80	-13	4,352	-0.30%
2022/12/05	29	95.63	33	95.31	95.10	-4	4,360	-0.09%
2022/12/02	57	95.29	47	95.11	94.60	10	4,384	0.23%
2022/12/01	10	94.10	14	94.69	93.30	-4	4,410	-0.09%
2022/11/30	3	90.23	6	91.63	92.30	-3	4,452	-0.07%
2022/11/29	2	90.75	17.2	91.01	90.10	-15.2	4,488	-0.34%
2022/11/28	2	90.80	4	91.28	91.50	-2	4,557	-0.04%
2022/11/25	26	92.44	12	92.19	91.90	14	4,595	0.30%
2022/11/24	18	90.63	16.2	90.89	91.40	1.8	4,603	0.04%
2022/11/23	9	89.53	13	89.61	89.10	-4	4,570	-0.09%
2022/11/22	23.2	89.32	18	88.87	88.90	5.2	4,604	0.11%
2022/11/21	13	89.49	7	89.29	88.80	6	4,610	0.13%
2022/11/18	20.2	90.87	18	90.65	90.00	2.2	4,713	0.05%
2022/11/17	27	92.51	21	92.37	92.00	6	4,669	0.13%
2022/11/16	22	89.58	27	89.67	90.30	-5	4,641	-0.11%
2022/11/15	12	86.49	18	87.03	88.00	-6	4,765	-0.13%
2022/11/14	23	88.35	7.1	87.94	87.70	15.9	5,278	0.30%
2022/11/11	29	89.25	23	87.93	87.00	6	5,577	0.11%
2022/11/10	56	88.77	66	87.92	87.00	-10	5,553	-0.18%
2022/11/09	68	88.31	58	88.63	89.80	10	5,557	0.18%
2022/11/08	44	85.43	44	86.34	83.80	0	5,486	0.00%
2022/11/07	62	81.37	54	82.17	82.20	8	5,470	0.15%
2022/11/04	81	79.35	103	79.41	79.30	-22	5,454	-0.40%	大賣/
2022/11/03	75	82.53	70	82.48	83.10	5	5,415	0.09%
2022/11/02	19	81.85	35	81.44	81.70	-16	5,434	-0.29%
2022/11/01	23.1	79.43	19	79.62	80.50	4	5,467	0.07%
2022/10/31	18	77.63	8	77.78	77.50	10	5,530	0.18%
2022/10/28	9	77.42	11	77.58	76.60	-2	5,665	-0.04%
2022/10/27	45	77.83	33	77.89	78.80	12	5,736	0.21%
2022/10/26	16	76.69	12	75.47	73.40	4	5,733	0.07%
2022/10/25	54	79.21	52	79.11	78.00	2	5,770	0.03%
2022/10/24	17	80.56	15	80.76	79.70	2	5,807	0.03%
2022/10/21	27	79.87	33	79.56	76.60	-6	5,886	-0.10%
2022/10/20	27	79.93	18	80.49	79.50	9	5,968	0.15%
2022/10/19	7	81.76	13	82.12	80.50	-6	6,005	-0.10%
2022/10/18	11	81.28	9	81.64	81.50	2	6,011	0.03%
2022/10/17	23	79.18	21	79.83	81.50	2	6,078	0.03%
2022/10/14	21	79.00	22	78.45	78.50	-1	6,127	-0.02%
2022/10/13	15.1	74.28	28	74.86	72.90	-13	6,167	-0.21%
2022/10/12	17	78.38	28	78.30	77.00	-11	6,154	-0.18%
2022/10/11	21	79.97	24	81.16	78.90	-3	6,158	-0.05%
2022/10/07	11	88.95	8	89.40	87.60	3	6,231	0.05%
2022/10/06	14	86.86	12	87.67	89.90	2	6,277	0.03%
2022/10/05	15	92.91	15	93.28	90.50	0	6,227	0.00%
2022/10/04	5	91.24	13	91.62	91.20	-8	6,224	-0.13%
2022/10/03	8.1	89.05	8	89.76	90.00	0.1	6,259	0.00%
2022/09/30	13.1	86.06	9	85.14	88.20	4.1	6,320	0.06%
2022/09/29	10	87.50	15	87.13	86.00	-5	6,368	-0.08%
2022/09/28	5	89.42	13	87.38	85.40	-8	6,401	-0.12%
2022/09/27	17	91.51	18	92.10	93.30	-1	6,397	-0.02%
2022/09/26	33	93.84	76	93.40	91.40	-43	6,359	-0.68%
2022/09/23	4	104.63	12	102.50	101.50	-8	6,376	-0.13%
2022/09/22	4	106.77	2	106.25	108.00	2	6,413	0.03%
2022/09/21	9	108.44	4	108.00	108.00	5	6,444	0.08%
2022/09/20	64	108.97	25	109.74	109.50	39	6,477	0.60%
2022/09/19	5	107.40	6	106.08	106.00	-1	6,502	-0.02%
2022/09/16	5	107.60	5	107.20	107.00	0	6,552	0.00%
2022/09/15	15	111.63	15	110.57	109.50	0	6,619	0.00%
2022/09/14	11	108.32	22	107.00	113.00	-11	6,642	-0.17%
2022/09/13	10	113.20	4	112.88	110.00	6	6,639	0.09%
2022/09/12	24	113.77	22	112.41	112.00	2	6,693	0.03%
2022/09/08	13	112.46	12	112.58	113.00	1	6,691	0.02%
2022/09/07	63	109.75	63	109.02	110.00	0	6,690	0.00%
2022/09/06	31.1	117.59	23	116.13	114.00	8.1	6,643	0.12%
2022/09/05	24	129.48	17	128.06	126.50	7	6,632	0.11%
2022/09/02	24	131.67	33	131.59	130.50	-9	6,630	-0.14%
2022/09/01	27	129.30	12	128.46	127.00	15	6,570	0.23%
2022/08/31	14	130.46	33	129.71	132.50	-19	6,536	-0.29%
2022/08/30	28.1	126.89	11	127.41	126.50	17.1	6,515	0.26%
2022/08/29	29	124.03	40	125.99	126.00	-11	6,545	-0.17%
2022/08/26	60	131.33	53	129.85	130.00	7	6,551	0.11%
2022/08/25	56	129.80	51.1	130.02	130.00	4.9	6,565	0.07%
2022/08/24	21.1	128.43	22	126.77	125.50	-0.9	6,568	-0.01%
2022/08/23	36.1	128.01	51.5	128.38	128.50	-15.4	6,608	-0.23%
2022/08/22	64.1	135.52	51.4	135.04	132.00	12.7	6,710	0.19%
2022/08/19	174	144.03	144.2	144.22	139.00	29.9	6,722	0.44%	大買/大賣/
2022/08/18	60	133.69	56	135.13	138.50	4	6,325	0.06%
2022/08/17	17.1	126.18	20.2	126.16	126.00	-3.1	6,320	-0.05%
2022/08/16	37.1	124.49	39	124.53	124.50	-1.9	6,369	-0.03%
2022/08/15	45.3	121.30	51.4	122.90	124.00	-6.1	6,398	-0.09%
2022/08/12	30.3	115.14	47.2	116.65	117.50	-16.8	6,581	-0.26%
2022/08/11	9.5	111.39	9	110.11	109.50	0.5	6,634	0.01%
2022/08/10	14	110.43	8	109.88	109.50	6	6,888	0.09%
2022/08/09	29.2	112.09	28	112.68	113.00	1.2	7,051	0.02%
2022/08/08	40	112.35	40.1	110.81	115.00	-0.1	7,097	0.00%
2022/08/05	37.6	114.24	30	114.45	113.00	7.6	7,111	0.11%
2022/08/04	79.2	111.58	80	112.13	113.00	-0.8	7,201	-0.01%
2022/08/03	59.4	122.33	67	119.72	117.00	-7.6	7,505	-0.10%
2022/08/02	16.1	124.26	15	124.53	126.00	1.1	7,568	0.01%
2022/08/01	12	125.38	15.1	126.59	127.50	-3.1	7,579	-0.04%
2022/07/29	47	125.46	31.1	124.71	124.50	15.9	7,605	0.21%
2022/07/28	54	127.59	43	125.49	125.00	11	7,722	0.14%
2022/07/27	73.3	124.14	71	124.43	128.00	2.3	7,720	0.03%
2022/07/26	9.2	128.27	13.1	127.71	128.00	-3.9	7,765	-0.05%
2022/07/25	17	132.12	14	132.57	132.00	3	7,825	0.04%
2022/07/22	35	133.90	36.2	134.07	135.00	-1.2	7,858	-0.02%
2022/07/21	42.1	129.48	46.1	129.16	131.50	-4.1	7,850	-0.05%
2022/07/20	53.2	125.28	61	124.63	123.50	-7.8	7,768	-0.10%
2022/07/19	39	121.08	46	120.46	120.00	-7	7,765	-0.09%
2022/07/18	53	120.88	42.1	120.81	120.50	11	7,815	0.14%
2022/07/15	98.2	119.44	100	119.86	120.50	-1.8	7,774	-0.02%
2022/07/14	51	111.99	43.1	114.49	116.00	8	7,705	0.10%
2022/07/13	29.1	111.64	30	109.73	109.00	-0.9	7,669	-0.01%
2022/07/12	33	108.83	36	107.21	106.00	-3	7,685	-0.04%
2022/07/11	27	113.31	26.2	112.87	113.50	0.8	7,697	0.01%
2022/07/08	75.1	114.54	68	115.49	115.50	7.1	7,672	0.09%
2022/07/07	38.2	108.31	33	106.39	111.50	5.2	7,631	0.07%
2022/07/06	26	118.46	40	109.35	108.00	-14	7,596	-0.18%
2022/07/05	8.1	121.35	11	118.82	118.00	-2.9	7,600	-0.04%
2022/07/04	19	123.95	19	122.47	122.00	0	7,592	0.00%
2022/07/01	52	128.91	43	126.93	123.50	9	7,623	0.12%
2022/06/30	67	138.78	59	136.87	135.50	8	7,573	0.11%
2022/06/29	24	142.46	29	144.74	146.00	-5	7,543	-0.07%
2022/06/28	14	142.54	8.3	143.30	142.50	5.7	7,576	0.07%
2022/06/27	18.1	146.77	30	145.43	146.00	-11.9	7,637	-0.16%
2022/06/24	27.1	139.09	25	137.46	137.00	2.1	7,733	0.03%
2022/06/23	42.1	134.93	20.1	135.11	134.50	22	7,808	0.28%
2022/06/22	25.2	137.78	21	136.45	134.50	4.2	7,990	0.05%
2022/06/21	22	142.82	22	142.75	144.50	0	8,268	0.00%
2022/06/20	33	145.48	32	142.95	140.00	1	8,453	0.01%
2022/06/17	32	147.31	34.7	147.60	153.00	-2.7	8,431	-0.03%
2022/06/16	18	156.81	44.1	155.85	150.50	-26.1	8,501	-0.31%
2022/06/15	20	159.33	25.3	158.93	156.50	-5.3	8,745	-0.06%
2022/06/14	38	158.89	35.1	159.01	160.00	3	8,791	0.03%
2022/06/13	28.6	164.80	24.9	163.26	162.50	3.7	8,771	0.04%
2022/06/10	14.4	169.81	17	170.26	172.00	-2.6	8,855	-0.03%
2022/06/09	5	172.10	10.4	171.80	172.50	-5.4	8,858	-0.06%
2022/06/08	19.4	172.52	10.8	172.97	171.50	8.6	8,880	0.10%
2022/06/07	22.3	170.79	25	170.94	173.50	-2.7	8,855	-0.03%
2022/06/06	29	171.98	29	172.90	169.50	0	8,830	0.00%
2022/06/02	50.2	177.56	32.2	174.81	173.00	18	8,881	0.20%
2022/06/01	58.1	179.60	44.1	179.86	178.50	14	8,867	0.16%
2022/05/31	33	178.58	41.2	177.61	176.00	-8.2	8,901	-0.09%
2022/05/30	115.3	180.21	98.1	179.03	177.00	17.2	8,856	0.19%	大買/
2022/05/27	47.1	174.59	67.1	175.18	177.00	-20	8,702	-0.23%
2022/05/26	33	170.02	32.1	169.87	168.50	0.9	8,518	0.01%
2022/05/25	111.1	169.16	117	168.32	170.00	-5.9	8,405	-0.07%	大買/大賣/
2022/05/24	56.1	162.91	45.2	162.49	160.00	10.9	8,156	0.13%
2022/05/23	31.2	167.51	33.3	166.36	163.50	-2	8,088	-0.03%
2022/05/20	96.2	171.60	97	171.58	169.00	-0.8	8,008	-0.01%
2022/05/19	49.2	163.59	36.2	164.90	166.50	13	7,751	0.17%
2022/05/18	83.6	168.98	63	167.83	168.00	20.5	7,625	0.27%
2022/05/17	24	161.97	33	162.08	168.50	-9	7,429	-0.12%
2022/05/16	52.1	158.84	48	154.75	153.50	4.1	7,359	0.06%
2022/05/13	45	155.22	40	155.50	155.50	5	7,322	0.07%
2022/05/12	45.2	156.15	49	155.94	151.00	-3.9	7,353	-0.05%
2022/05/11	132.5	156.03	134.1	156.18	157.00	-1.6	7,302	-0.02%	大買/大賣/
2022/05/10	62.1	142.88	82.4	145.18	151.50	-20.3	7,123	-0.29%
2022/05/09	59.2	143.66	46	140.47	138.00	13.2	7,080	0.19%
2022/05/06	37.2	145.16	30.1	146.02	147.00	7.2	7,092	0.10%
2022/05/05	54.5	149.56	60.3	150.62	151.50	-5.8	7,074	-0.08%
2022/05/04	38	140.87	39	141.40	143.00	-1	6,987	-0.01%
2022/05/03	21	138.98	39	140.10	143.00	-18	7,039	-0.26%
2022/04/29	39.3	137.87	29	135.29	132.00	10.3	7,116	0.14%
2022/04/28	41.2	129.85	42	130.08	130.50	-0.8	7,141	-0.01%
2022/04/27	29	126.29	38.1	126.68	132.50	-9.1	7,184	-0.13%
2022/04/26	16	133.72	14.3	133.72	132.00	1.8	7,250	0.02%
2022/04/25	29	133.57	38.7	134.92	133.00	-9.7	7,405	-0.13%
2022/04/22	41	143.15	37	142.77	140.50	4	7,538	0.05%
2022/04/21	11	151.36	11	152.18	151.50	0	7,636	0.00%
2022/04/20	17.2	150.83	17.1	150.61	150.50	0.1	7,868	0.00%
2022/04/19	21.3	151.45	20	152.78	148.50	1.3	7,994	0.02%
2022/04/18	39.2	152.04	38	152.24	151.50	1.2	8,200	0.01%
2022/04/15	15	157.00	7.3	155.66	154.50	7.7	8,436	0.09%
2022/04/14	6	163.33	11.1	163.51	165.50	-5.1	8,440	-0.06%
2022/04/13	32	161.30	25.1	161.35	163.00	7	8,457	0.08%
2022/04/12	17.2	159.22	23.1	159.85	161.00	-5.9	8,545	-0.07%
2022/04/11	15.1	163.35	67	159.34	159.00	-51.9	8,611	-0.60%
2022/04/08	9	172.06	18.1	173.06	173.00	-9.1	8,645	-0.10%
2022/04/07	20.2	174.57	16.1	172.56	169.00	4.1	8,653	0.05%
2022/04/06	19.5	179.70	12.5	177.88	177.00	7	8,688	0.08%
2022/04/01	20.1	180.28	23	181.83	183.00	-2.9	8,726	-0.03%
2022/03/31	25	185.92	29	187.53	185.50	-4	8,824	-0.05%
2022/03/30	48	189.08	29	189.34	185.00	19	8,982	0.21%
2022/03/29	62	190.09	49	189.37	187.50	13	8,935	0.15%
2022/03/28	78.2	181.15	71	182.77	187.00	7.2	8,847	0.08%
2022/03/25	91.2	191.87	69	190.39	187.00	22.1	8,859	0.25%
2022/03/24	89.2	189.76	84.9	191.29	191.50	4.3	8,871	0.05%
2022/03/23	59.1	185.10	58.1	184.72	185.00	1	8,770	0.01%
2022/03/22	13	173.58	14.1	174.53	176.00	-1.1	8,808	-0.01%
2022/03/21	50.1	173.86	40	173.60	173.50	10.1	8,875	0.11%
2022/03/18	83.6	167.80	73.1	168.69	172.50	10.5	8,872	0.12%
2022/03/17	33	159.33	38.1	160.17	164.00	-5.1	8,750	-0.06%
2022/03/16	44	153.88	39	151.01	149.50	5	8,824	0.06%
2022/03/15	15.1	154.57	27.2	154.56	150.50	-12.1	8,942	-0.14%
2022/03/14	19.1	165.26	14.1	164.08	164.00	5	8,973	0.06%
2022/03/11	10.1	170.03	11.4	169.79	167.50	-1.3	9,130	-0.01%
2022/03/10	17.2	169.38	11.2	170.18	167.50	6	9,201	0.07%
2022/03/09	6	167.50	6	167.00	163.00	0	9,314	0.00%
2022/03/08	15.1	171.26	19.2	169.77	162.50	-4.1	9,507	-0.04%
2022/03/07	5.1	186.07	7.1	180.64	178.00	-2	9,581	-0.02%
2022/03/04	35.2	196.82	46.3	195.56	194.00	-11.1	9,655	-0.11%
2022/03/03	21	192.21	10.1	193.47	187.00	10.9	9,664	0.11%
2022/03/02	40.4	186.04	40.8	187.50	192.00	-0.4	9,761	0.00%
2022/03/01	6	189.58	22.1	190.10	190.50	-16	9,832	-0.16%
2022/02/25	25	187.60	8	187.88	186.50	17	9,980	0.17%
2022/02/24	15.2	191.99	17.1	187.54	184.00	-2	10,018	-0.02%
2022/02/23	4	193.63	10.1	193.82	196.50	-6.1	10,142	-0.06%
2022/02/22	8.4	190.95	8.1	189.39	187.50	0.4	10,248	0.00%
2022/02/21	16.2	195.99	17	196.03	197.50	-0.8	10,559	-0.01%
2022/02/18	14	194.07	7	194.43	194.50	7	10,631	0.07%
2022/02/17	22	196.46	23.1	196.36	196.00	-1.1	10,866	-0.01%
2022/02/16	26.4	198.68	22	198.89	197.50	4.4	11,277	0.04%
2022/02/15	15.1	194.62	15	194.27	190.50	0.1	11,642	0.00%
2022/02/14	43	198.02	34.5	196.18	192.00	8.5	11,939	0.07%
2022/02/11	28.7	206.96	33.1	207.06	209.50	-4.3	11,991	-0.04%
2022/02/10	75.6	205.17	68.4	206.66	202.00	7.2	11,994	0.06%
2022/02/09	49.6	198.58	56	199.28	199.50	-6.4	11,818	-0.05%
2022/02/08	9	189.94	28	190.16	193.50	-19	11,875	-0.16%
2022/02/07	26	186.18	25	187.00	190.00	1	11,956	0.01%
2022/01/26	12	184.38	11	184.36	182.00	1	12,215	0.01%
2022/01/25	47.8	185.76	38	184.71	183.50	9.8	12,567	0.08%
2022/01/24	91.4	185.13	97.1	185.42	190.00	-5.8	12,528	-0.05%
2022/01/21	44.4	187.93	26.2	187.26	182.50	18.2	12,701	0.14%
2022/01/20	56.2	195.19	63.1	195.11	197.00	-6.9	13,096	-0.05%
2022/01/19	40.1	198.50	31.1	198.71	195.00	9	13,492	0.07%
2022/01/18	58.1	209.60	72	206.87	203.00	-13.9	13,717	-0.10%
2022/01/17	44	203.21	29.8	204.43	209.50	14.2	14,109	0.10%
2022/01/14	37	196.62	35.1	196.86	202.00	1.9	14,300	0.01%
2022/01/13	54	196.68	53.5	196.37	198.50	0.5	14,385	0.00%
2022/01/12	59.3	209.05	47	206.57	203.50	12.3	14,349	0.09%
2022/01/11	80.4	210.68	86	210.60	213.00	-5.6	14,600	-0.04%
2022/01/10	86.4	213.10	55.1	212.82	211.50	31.2	14,675	0.21%
2022/01/07	17	239.75	14.1	243.91	232.00	2.9	14,508	0.02%
2022/01/06	23.1	255.02	20	256.33	257.50	3.1	14,667	0.02%
2022/01/05	26.1	266.26	24	266.19	261.00	2.1	14,865	0.01%
2022/01/04	24.3	264.38	33	263.33	270.00	-8.7	15,002	-0.06%
2022/01/03	15	260.63	16.2	258.93	256.00	-1.2	15,228	-0.01%
2021/12/30	13.1	252.93	13	252.88	255.00	0.1	15,153	0.00%
2021/12/29	22.7	246.14	23	247.65	252.00	-0.3	15,132	0.00%
2021/12/28	26.1	252.26	24.2	252.01	252.00	2	15,073	0.01%
2021/12/27	38.5	255.53	25.4	254.12	251.00	13.1	15,018	0.09%
2021/12/24	64.4	269.54	59	269.41	262.50	5.4	14,925	0.04%
2021/12/23	24.2	267.05	24	266.75	263.00	0.2	14,687	0.00%
2021/12/22	13	268.00	11	269.36	264.00	2	14,658	0.01%
2021/12/21	39.1	266.92	53.1	267.09	268.00	-14	14,602	-0.10%
2021/12/20	72.7	274.42	69	274.20	262.00	3.7	14,469	0.03%
2021/12/17	60.4	277.30	47	276.50	273.50	13.3	14,228	0.09%
2021/12/16	48	276.52	68.2	281.76	292.50	-20.1	14,218	-0.14%
2021/12/15	35.1	263.02	55.2	262.66	266.00	-20.1	14,045	-0.14%
2021/12/14	35.1	257.21	19.1	259.07	260.00	16	14,241	0.11%
2021/12/13	43	267.16	33	265.97	263.50	10	14,216	0.07%
2021/12/10	49.2	264.60	58.1	265.03	271.00	-9	14,180	-0.06%
2021/12/09	75	264.05	67	263.87	260.00	8	14,208	0.06%
2021/12/08	24	261.15	25.1	260.81	258.00	-1.1	14,218	-0.01%
2021/12/07	31.1	253.00	60.1	250.98	254.50	-29	14,244	-0.20%
2021/12/06	41	238.34	22.3	241.58	248.00	18.7	14,332	0.13%
2021/12/03	66.1	240.70	82.1	241.36	245.50	-16.1	14,692	-0.11%
2021/12/02	57.3	235.15	67	234.92	231.50	-9.7	14,818	-0.07%
2021/12/01	67.5	229.96	46.1	228.80	227.00	21.5	15,225	0.14%
2021/11/30	38.1	248.12	27	247.98	242.00	11.1	15,846	0.07%
2021/11/29	28.3	240.55	36.3	241.46	249.50	-8	16,507	-0.05%
2021/11/26	34.5	240.85	31.3	241.44	236.50	3.3	16,869	0.02%
2021/11/25	60.2	258.02	51.2	250.27	246.50	9	16,838	0.05%
2021/11/24	56.1	261.36	67	261.14	262.50	-10.9	16,787	-0.06%
2021/11/23	22.1	256.74	14	256.96	255.00	8.1	16,938	0.05%
2021/11/22	48.1	258.81	58.1	259.79	262.00	-10	16,965	-0.06%
2021/11/19	65	255.38	67	253.72	250.00	-2	16,986	-0.01%
2021/11/18	108	262.40	99.2	261.51	252.50	8.8	17,201	0.05%	大買/
2021/11/17	38	246.68	32	246.20	247.00	6	17,087	0.04%
2021/11/16	78.3	247.70	65.1	248.65	242.50	13.1	17,214	0.08%
2021/11/15	150.1	270.46	159	266.05	251.50	-8.9	17,306	-0.05%	大買/大賣/
2021/11/12	182.2	269.98	158.3	268.90	267.00	23.9	17,396	0.14%	大買/大賣/
2021/11/11	108.1	244.91	119.1	247.46	256.50	-11	17,405	-0.06%	大買/大賣/
2021/11/10	55.1	228.16	54	229.19	233.50	1.1	17,389	0.01%
2021/11/09	36	221.99	37	220.58	218.50	-1	17,384	-0.01%
2021/11/08	17.1	217.19	13.1	215.22	213.50	4	17,422	0.02%
2021/11/05	47	217.19	62	217.94	223.50	-15	17,532	-0.09%
2021/11/04	56.1	222.89	34	219.88	216.50	22.1	17,577	0.13%
2021/11/03	78	226.22	97.2	227.00	227.50	-19.2	17,627	-0.11%
2021/11/02	149.6	241.76	158.2	239.31	225.50	-8.6	17,412	-0.05%	大買/大賣/
2021/11/01	13	231.54	41	232.81	237.50	-28	17,261	-0.16%
2021/10/29	92.1	223.17	84	222.02	216.00	8.1	17,281	0.05%
2021/10/28	173.4	225.89	176	224.41	221.00	-2.7	17,126	-0.02%	大買/大賣/
2021/10/27	173.7	208.60	163	209.12	220.00	10.7	16,684	0.06%	大買/大賣/
2021/10/26	143	200.72	159.1	205.11	209.00	-16.1	16,340	-0.10%	大買/大賣/
2021/10/25	191.1	195.23	190.1	193.77	190.00	1.1	16,169	0.01%	大買/大賣/
2021/10/22	187	182.66	181.8	183.95	189.00	5.2	15,823	0.03%	大買/大賣/
2021/10/21	101.4	180.52	97	176.98	172.00	4.4	15,956	0.03%	大買/
2021/10/20	35.1	176.29	58.5	176.97	181.50	-23.4	15,725	-0.15%
2021/10/19	200.1	175.10	223.5	174.96	175.00	-23.5	15,928	-0.15%	大買/大賣/
2021/10/18	189.5	166.38	227	166.07	170.00	-37.5	15,604	-0.24%	大買/大賣/
2021/10/15	55	157.45	77	156.65	158.50	-22	15,388	-0.14%
2021/10/14	161	150.67	138	149.79	154.00	23	15,481	0.15%	大買/大賣/
2021/10/13	84.2	164.01	77	164.00	153.00	7.2	15,368	0.05%
2021/10/12	132	170.15	103	167.90	169.50	29	15,166	0.19%	大買/大賣/
2021/10/08	55	168.40	73.1	167.95	167.50	-18.1	14,925	-0.12%
2021/10/07	4	155.25	2	156.00	158.00	2	14,627	0.01%
2021/10/06	16	148.28	5	147.20	147.50	11	14,677	0.07%
2021/10/05	1.3	137.86	0	131.50	142.50	1.2	14,695	0.01%
2021/10/04	2	137.49	10.1	137.65	137.00	-8.1	14,717	-0.05%
2021/10/01	5.4	140.79	4.2	145.29	141.00	1.2	14,740	0.01%
2021/09/30	0	0.00	2	153.00	156.00	-2	14,707	-0.01%
2021/09/29	8.2	155.17	5.4	153.02	152.00	2.8	14,736	0.02%
2021/09/28	18	164.33	3	164.67	163.50	15	14,761	0.10%
2021/09/27	4	170.88	2.3	170.37	169.50	1.7	14,983	0.01%
2021/09/24	7	169.57	45.5	171.20	174.00	-38.5	15,356	-0.25%
2021/09/23	65.8	171.40	74.1	170.56	170.00	-8.3	15,596	-0.05%
2021/09/22	117.2	164.07	112.1	164.16	164.00	5.1	15,668	0.03%	大買/大賣/
2021/09/17	159.2	170.29	167.2	169.75	169.00	-8	15,866	-0.05%	大買/大賣/
2021/09/16	53	162.83	64	162.55	163.00	-11	15,765	-0.07%
2021/09/15	38	159.93	59	162.09	162.00	-21	15,751	-0.13%
2021/09/14	79.3	164.68	70.2	164.69	164.50	9.1	15,986	0.06%
2021/09/13	100.1	163.39	82	162.15	160.00	18.1	15,957	0.11%
2021/09/10	48	162.16	50.3	161.65	159.00	-2.2	15,928	-0.01%
2021/09/09	234.2	157.01	236	157.88	162.00	-1.8	16,123	-0.01%	大買/大賣/
2021/09/08	173	156.99	166.3	156.21	152.50	6.7	16,058	0.04%	大買/大賣/
2021/09/07	108.1	169.49	101.1	170.48	162.00	7	15,727	0.04%	大買/大賣/
2021/09/06	215.9	181.13	158.1	180.12	180.00	57.8	15,644	0.37%	大買/大賣/
2021/09/03	347	175.35	445.4	175.50	180.00	-98.4	15,399	-0.64%	大買/大賣/
2021/09/02	320.4	172.18	276.3	171.46	164.00	44.1	14,729	0.30%	大買/大賣/
2021/09/01	98.1	162.24	136	164.12	169.50	-38	14,456	-0.26%	大賣/
2021/08/31	61	152.77	37	152.38	154.50	24	14,267	0.17%
2021/08/30	38	151.25	33	149.68	150.00	5	14,351	0.03%
2021/08/27	121	155.26	181	154.08	151.00	-60	14,564	-0.41%	大買/大賣/
2021/08/26	83.2	150.87	30	150.83	151.00	53.2	14,596	0.36%
2021/08/25	132.5	150.54	122.1	149.88	149.00	10.4	14,735	0.07%	大買/大賣/
2021/08/24	145	151.97	112.2	151.02	148.50	32.8	14,791	0.22%	大買/大賣/
2021/08/23	114.3	143.11	108	143.94	146.50	6.3	14,520	0.04%	大買/大賣/
2021/08/20	67	134.23	74	134.59	137.50	-7	14,301	-0.05%
2021/08/19	104	136.18	119	135.82	129.00	-15	14,052	-0.11%	大買/大賣/
2021/08/18	168.1	127.94	143	127.97	137.00	25.1	13,721	0.18%	大買/大賣/
2021/08/17	222.2	136.22	223	135.63	131.00	-0.8	13,199	-0.01%	大買/大賣/
2021/08/16	97	132.12	105.3	132.04	132.50	-8.3	12,715	-0.07%	大賣/
2021/08/13	72	133.60	72.1	133.55	127.00	-0.1	12,375	0.00%
2021/08/12	55	138.55	56	139.42	141.00	-1	12,249	-0.01%
2021/08/11	71.1	142.69	70	141.21	136.50	1.1	12,149	0.01%
2021/08/10	68	145.30	87	145.40	151.50	-19	11,985	-0.16%
2021/08/09	38	157.90	17.1	157.69	151.50	20.9	11,807	0.18%
2021/08/06	20.2	167.85	26	168.87	168.00	-5.8	11,653	-0.05%
2021/08/05	52.1	171.52	36.1	172.04	166.00	16	11,577	0.14%
2021/08/04	36.1	167.41	28.1	167.80	167.00	8	11,345	0.07%
2021/08/03	31	170.94	34.6	170.89	170.00	-3.6	11,247	-0.03%
2021/08/02	23	161.82	23.1	161.34	160.50	-0.1	11,043	0.00%
2021/07/30	44.6	166.76	32.1	166.07	160.50	12.6	10,997	0.11%
2021/07/29	59	162.60	50	162.02	165.50	9	10,898	0.08%
2021/07/28	48	157.92	52.1	158.22	156.00	-4.1	10,689	-0.04%
2021/07/27	194.4	182.90	190	183.68	167.00	4.4	10,490	0.04%	大買/大賣/
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	172.1	165.38	131	165.13	168.50	41.1	10,025	0.41%	大買/大賣/
2021/07/22	11	153.50	18.5	155.53	159.50	-7.5	9,615	-0.08%
2021/07/21	40	146.78	38.5	146.62	145.00	1.5	9,548	0.02%
2021/07/20	92	148.30	96	145.39	144.50	-4	9,467	-0.04%
2021/07/19	20	148.77	25	147.72	146.50	-5	9,284	-0.05%
2021/07/16	9	157.32	8	156.88	156.00	1	9,194	0.01%
2021/07/15	2	147.28	1	142.00	153.50	1	9,212	0.01%
2021/07/14	5	131.00	14	137.14	140.00	-9	9,226	-0.10%
2021/07/13	12.1	142.86	9	147.83	138.00	3.1	9,226	0.03%
2021/07/12	17	154.09	6	155.25	153.00	11	9,215	0.12%
2021/07/09	9	163.73	2	166.00	159.00	7	9,217	0.08%
2021/07/08	3	153.67	12.1	157.92	160.50	-9.1	9,254	-0.10%
2021/07/07	1	147.97	5	147.01	146.00	-4	9,241	-0.04%
2021/07/06	3	144.67	19	145.92	145.00	-16	9,311	-0.17%
2021/07/05	13	138.04	7	137.14	140.00	6	9,385	0.06%
2021/07/02	89	143.11	80	142.32	141.00	9	9,477	0.09%
2021/07/01	166	144.38	158.4	144.02	140.00	7.6	9,301	0.08%	大買/大賣/
2021/06/30	96	136.93	94.5	135.91	140.50	1.5	9,048	0.02%
2021/06/29	110.7	123.34	106	124.30	128.00	4.7	8,931	0.05%	大買/大賣/
2021/06/28	110	114.98	115	115.50	116.50	-5	8,770	-0.06%	大買/大賣/
2021/06/25	31	106.61	44.1	105.48	111.00	-13.1	8,774	-0.15%
2021/06/24	31	100.52	28	101.23	101.00	3	8,620	0.03%
2021/06/23	79.1	103.43	64	103.64	102.00	15.1	8,598	0.18%
2021/06/22	31	100.17	28	101.22	99.80	3	8,274	0.04%
2021/06/21	25	99.68	28	99.50	96.10	-3	8,138	-0.04%
2021/06/18	103.1	102.12	107	100.44	100.50	-3.9	8,075	-0.05%	大買/大賣/
2021/06/17	42	92.63	33.1	91.53	96.50	8.9	7,867	0.11%
2021/06/16	26	90.74	36	90.87	87.80	-10	7,737	-0.13%
2021/06/15	60.2	88.53	62	89.14	89.70	-1.8	7,709	-0.02%
2021/06/11	71	92.70	100	91.78	89.30	-29	7,837	-0.37%
2021/06/10	27	88.80	40	88.50	88.40	-13	7,599	-0.17%
2021/06/09	138	88.74	128	89.29	87.90	10	7,700	0.13%	大買/大賣/
2021/06/08	110	87.40	66	88.03	88.90	44	7,292	0.60%	大買/
2021/06/07	36	81.04	47	81.46	80.90	-11	6,987	-0.16%
2021/06/04	43	82.66	44	82.23	80.60	-1	6,884	-0.01%
2021/06/03	71	78.72	63	79.53	82.30	8	6,633	0.12%
2021/06/02	28	75.44	65	77.30	74.90	-37	6,278	-0.59%
2021/06/01	22.1	72.21	31.4	71.79	74.00	-9.3	6,037	-0.15%
2021/05/31	23.6	65.87	28	66.41	68.20	-4.5	5,770	-0.08%
2021/05/28	4	61.00	9.1	61.22	62.00	-5.1	5,684	-0.09%
2021/05/27	2	58.85	3	59.10	58.90	-1	5,663	-0.02%
2021/05/26	7	58.49	7	59.11	59.40	0	5,684	0.00%
2021/05/25	16	60.09	19	59.51	60.80	-3	5,716	-0.05%
2021/05/24	8	56.96	5	57.28	56.50	3	5,820	0.05%
2021/05/21	5	55.20	9	54.79	54.90	-4	5,826	-0.07%
2021/05/20	16	54.83	3	55.73	53.70	13	5,894	0.22%
2021/05/19	36	55.42	3	55.40	57.60	33	6,026	0.55%
2021/05/18	2	52.40	6	54.25	54.50	-4	6,045	-0.07%
2021/05/17	2	51.25	6	50.52	49.60	-4	6,017	-0.07%
2021/05/14	8	56.05	6	56.80	53.70	2	5,987	0.03%
2021/05/13	4	55.35	8	55.39	55.50	-4	5,995	-0.07%
2021/05/12	12	55.13	9	55.56	53.60	3	5,945	0.05%
2021/05/11	11	57.51	17	56.99	55.20	-6	5,877	-0.10%
2021/05/10	9	61.03	7	60.09	60.10	2	5,864	0.03%
2021/05/07	8	64.00	4	63.45	62.00	4	5,907	0.07%
2021/05/06	8	61.29	7	62.16	62.20	1	5,851	0.02%
2021/05/05	1	58.00	3	58.80	58.00	-2	5,795	-0.03%
2021/05/04	2	58.80	6	60.85	60.10	-4	5,823	-0.07%
2021/05/03	23	66.62	12	64.68	63.10	11	5,822	0.19%
2021/04/29	6	71.13	5	69.52	69.50	1	5,824	0.02%
2021/04/28	7	70.21	8	69.46	68.80	-1	5,763	-0.02%
2021/04/27	2	69.25	8	70.16	69.50	-6	5,748	-0.10%
2021/04/26	2	69.05	0	0.00	69.00	2	5,698	0.04%
2021/04/23	4	67.80	6	68.77	69.10	-2	5,659	-0.04%
2021/04/22	5	66.58	10	67.38	66.10	-5	5,610	-0.09%
2021/04/21	8	69.83	1	70.40	69.00	7	5,564	0.13%
2021/04/20	9	70.64	6	70.03	71.20	3	5,487	0.05%
2021/04/19	11	67.89	9	68.46	67.50	2	5,445	0.04%
2021/04/16	7	71.16	5	70.66	69.90	2	5,387	0.04%
2021/04/15	15	71.35	13.3	71.73	72.90	1.7	5,324	0.03%
2021/04/14	5	68.48	25	66.44	68.00	-20	5,275	-0.38%
2021/04/13	14	73.19	14	71.85	70.60	0	5,220	0.00%
2021/04/12	16	75.48	17	73.78	72.00	-1	5,177	-0.02%
2021/04/09	20	77.50	13	77.22	74.10	7	5,086	0.14%
2021/04/08	52	84.63	75	83.85	81.40	-23	4,971	-0.46%
2021/04/07	41	79.93	15	78.34	79.90	26	4,829	0.54%
2021/04/06	25.3	79.65	34.2	79.60	80.20	-8.8	4,782	-0.18%
2021/04/01	48	76.10	48	75.77	75.00	0	4,653	0.00%
2021/03/31	26	73.60	20	74.03	73.10	6	4,489	0.13%
2021/03/30	46.1	73.81	38	74.06	74.10	8.1	4,352	0.19%
2021/03/29	33	69.00	18.1	69.16	69.50	15	4,059	0.37%
2021/03/26	13.1	68.01	10	68.48	68.60	3.1	4,028	0.08%
2021/03/25	14	67.12	13	67.64	67.00	1	3,971	0.03%
2021/03/24	2	66.50	1	66.20	66.80	1	3,934	0.03%
2021/03/23	50	68.61	55.9	66.38	67.00	-5.9	3,902	-0.15%
2021/03/22	21	68.90	23.1	68.98	68.50	-2.1	3,792	-0.06%
2021/03/19	28.2	65.44	26	65.11	65.00	2.2	3,659	0.06%
2021/03/18	52.3	64.10	52	64.51	64.10	0.3	3,666	0.01%
2021/03/17	43	65.43	30	66.27	62.90	13	3,640	0.36%
2021/03/16	40	68.20	48	68.36	69.50	-8	3,485	-0.23%
2021/03/15	39	58.98	67.3	60.59	63.20	-28.3	3,419	-0.83%
2021/03/12	35	57.21	12	57.45	57.50	23	3,191	0.72%
2021/03/11	8	54.36	11	54.76	55.80	-3	3,087	-0.10%
2021/03/10	21	55.07	21	54.45	54.70	0	3,068	0.00%
2021/03/09	5	52.79	4	52.40	52.60	1	2,985	0.03%
2021/03/08	0	49.50	2	50.33	49.85	-2	2,942	-0.07%
2021/03/05	5	49.99	3	49.70	49.00	2	2,932	0.07%
2021/03/04	13	49.97	3	49.60	49.60	10	2,923	0.34%
2021/03/03	6	49.78	0	0.00	49.75	6	2,921	0.21%
2021/03/02	4	50.60	4	50.98	50.50	0	2,907	0.00%
2021/02/26	2	52.00	0	0.00	52.00	2	2,928	0.07%
2021/02/25	11	54.48	16	55.07	54.30	-5	3,022	-0.17%
2021/02/24	20.5	54.43	16	54.54	53.80	4.5	3,045	0.15%
2021/02/23	0	50.90	3	50.47	50.90	-3	2,869	-0.10%
2021/02/22	59	51.73	84	52.14	51.70	-25	2,844	-0.88%
2021/02/19	110	50.00	127.4	50.08	51.00	-17.4	2,787	-0.62%	大買/大賣/
2021/02/18	37.3	44.02	4.1	44.79	48.00	33.3	2,634	1.26%
2021/02/17	0	0.00	2	43.50	43.65	-2	2,576	-0.08%
2021/02/05	4	40.73	3	40.93	40.65	1	2,600	0.04%
2021/02/04	10	41.14	9	41.41	40.45	1	2,606	0.04%
2021/02/03	0	0.00	1	40.40	40.30	-1	2,578	-0.04%
2021/02/02	1	41.60	0	0.00	41.45	1	2,709	0.04%
2021/01/29	27	44.91	34	44.82	43.85	-7	2,757	-0.25%
2021/01/28	0	0.00	2	42.50	42.20	-2	2,660	-0.08%
2021/01/27	8	43.73	9	43.07	42.80	-1	2,646	-0.04%
2021/01/26	15	43.16	13	42.85	43.80	2	2,622	0.08%
2021/01/25	7	42.19	3	42.85	43.65	4	2,572	0.16%
2021/01/22	24	40.51	30.2	40.77	42.50	-6.2	2,522	-0.24%
2021/01/21	1	38.75	2	39.05	38.75	-1	2,457	-0.04%
2021/01/19	0	0.00	1.1	40.33	40.10	-1.1	2,430	-0.04%
2021/01/18	1	39.35	0	0.00	40.05	1	2,426	0.04%
2021/01/15	1	40.95	3	41.23	40.00	-2	2,418	-0.08%
2021/01/14	0	0.00	6	40.55	40.95	-6	2,420	-0.25%
2021/01/13	1	40.10	0	0.00	40.25	1	2,426	0.04%
2021/01/12	0	0.00	5	39.77	39.65	-5	2,411	-0.21%
2021/01/11	1	40.40	0	0.00	40.80	1	2,384	0.04%
2021/01/08	1	40.15	8	40.65	40.15	-7	2,377	-0.29%
2021/01/07	4	41.65	1	41.35	41.80	3	2,354	0.13%
2021/01/06	21	43.19	10	42.22	41.65	11	2,334	0.47%
2021/01/05	0	0.00	1	42.50	42.10	-1	2,283	-0.04%
2021/01/04	0	0.00	1	41.91	42.50	-1	2,272	-0.05%
2020/12/31	2	41.40	2	41.28	41.55	0	2,256	0.00%
2020/12/30	1	41.25	0	0.00	41.20	1	2,244	0.04%
2020/12/29	3	42.20	3	41.80	42.00	0	2,228	0.00%
2020/12/28	0	0.00	2	41.05	41.25	-2	2,205	-0.09%
2020/12/23	0	0.00	1	41.30	41.30	-1	2,160	-0.05%
2020/12/22	4	41.71	12	41.26	39.30	-8	2,140	-0.37%
2020/12/21	1	43.75	0	0.00	43.60	1	2,084	0.05%
2020/12/18	17	44.13	12	43.70	44.10	5	2,063	0.24%
2020/12/17	1	42.75	20	42.88	43.50	-19	2,037	-0.93%
2020/12/16	20	43.55	14	43.24	43.45	6	2,015	0.30%
2020/12/15	15	44.37	7	43.90	42.50	8	1,976	0.40%
2020/12/14	25	45.39	22	45.40	45.00	3	1,915	0.16%
2020/12/11	22	44.44	17	43.94	43.50	5	1,798	0.28%
2020/12/10	37	44.15	43	43.94	44.00	-6	1,692	-0.35%
2020/12/09	13	41.62	20	41.40	41.95	-7	1,511	-0.46%
2020/12/08	11	39.69	6	39.38	40.10	5	1,412	0.35%
2020/12/07	3	39.12	1	39.95	38.90	2	1,386	0.14%
2020/12/04	14	39.64	6	39.72	39.15	8	1,359	0.59%
2020/12/03	11	39.39	12	39.92	38.80	-1	1,330	-0.08%
2020/12/02	8	39.26	5	39.28	38.75	3	1,291	0.23%
2020/12/01	3	39.02	2	38.85	39.45	1	1,278	0.08%
2020/11/30	1	39.55	4	38.80	39.35	-3	1,283	-0.23%
2020/11/27	0	38.80	3	38.93	39.00	-3	1,266	-0.24%
2020/11/26	0	0.00	5.1	37.95	38.10	-5.1	1,240	-0.41%
2020/11/25	7	38.04	4	38.78	38.00	3	1,220	0.25%
2020/11/24	28	39.58	28	39.70	39.00	0	1,171	0.00%
2020/11/23	20	37.59	39	37.23	38.60	-19	1,040	-1.83%
2020/11/20	5.1	35.52	3	35.30	35.10	2.1	960	0.22%
2020/11/19	0	34.30	4	34.75	34.85	-4	965	-0.41%
2020/11/18	31	35.86	180	34.44	34.20	-149	956	-15.58%	大賣/鉅額交易
2020/11/17	16	35.37	39	34.62	35.45	-23	923	-2.49%
2020/11/16	10	35.58	18	35.26	35.00	-8	873	-0.92%
2020/11/13	16	35.27	32	35.35	35.50	-16	826	-1.94%
2020/11/12	37	34.16	7	34.28	34.40	30	769	3.89%
2020/11/11	40	34.03	12	33.96	33.90	28	733	3.82%
2020/11/10	149	34.05	36	33.84	32.85	113	686	16.46%	大買/鉅額交易
2020/11/09	45	32.32	32	32.67	32.70	13	548	2.37%
2020/11/06	7	30.25	0	0.00	30.10	7	458	1.53%
2020/11/04	1	29.30	0	0.00	29.30	1	439	0.23%
2020/10/28	0	0.00	2	28.50	28.50	-2	433	-0.46%
2020/10/27	0.1	29.10	0	0.00	29.00	0.1	426	0.03%
2020/10/26	2	29.60	0	0.00	29.15	2	426	0.47%
2020/10/22	4	30.06	1	29.80	29.15	3	423	0.71%
2020/10/19	1	28.75	0	0.00	28.75	1	398	0.25%
2020/10/16	4	29.00	2	29.10	28.80	2	397	0.50%
2020/10/12	6	29.13	0	0.00	29.00	6	395	1.52%
2020/09/29	0	0.00	0.1	29.00	29.00	-0.1	409	-0.03%
2020/09/28	0	0.00	0.3	29.00	29.10	-0.3	417	-0.07%
2020/09/25	0	0.00	1	29.45	28.85	-1	440	-0.23%
2020/09/22	0	0.00	1	29.15	29.15	-1	471	-0.21%
2020/09/21	2	29.95	0	0.00	29.25	2	467	0.43%
2020/09/18	1	29.35	0	0.00	29.35	1	463	0.22%
2020/09/17	0	0.00	1	29.20	29.20	-1	462	-0.22%
2020/09/16	0	0.00	7	29.00	29.00	-7	460	-1.52%
2020/09/08	0	0.00	1	28.90	28.75	-1	449	-0.22%
2020/09/07	0	0.00	3	29.90	29.50	-3	446	-0.67%
2020/09/04	3	29.10	3	29.23	30.30	0	443	0.00%
2020/09/03	5	29.64	15	29.90	29.60	-10	435	-2.29%
2020/09/02	3	28.55	2	28.50	28.60	1	412	0.24%
2020/08/31	1	28.55	5	28.35	28.40	-4	402	-0.99%
2020/08/28	3	28.03	1	28.35	28.45	2	403	0.50%
2020/08/27	2	28.20	3	28.42	28.15	-1	400	-0.25%
2020/08/26	3	28.25	7	27.67	28.25	-4	392	-1.02%
2020/08/25	13	27.44	8	27.30	27.50	5	369	1.35%
2020/08/24	5	25.49	0	0.00	25.55	5	345	1.45%
2020/08/21	0	0.00	2	25.60	25.60	-2	339	-0.59%
2020/08/20	1	23.50	5	23.30	23.30	-4	334	-1.20%
2020/08/18	0	0.00	52	24.81	24.70	-52	378	-13.74%
2020/08/14	19	25.83	0	0.00	25.70	19	375	5.06%
2020/08/13	40	25.95	1	25.90	25.85	39	374	10.41%
2020/08/12	3	25.13	1	25.25	25.20	2	374	0.53%
2020/08/06	5	25.85	0	0.00	25.50	5	395	1.26%
2020/08/03	3	24.45	0	0.00	24.55	3	441	0.68%
2020/07/28	1	24.25	0	0.00	24.00	1	461	0.22%
2020/07/10	1	25.25	0	0.00	25.25	1	487	0.21%
2020/07/09	0	0.00	2	25.80	25.65	-2	482	-0.41%
2020/07/08	1	25.80	0	0.00	25.80	1	469	0.21%
2020/07/07	0	0.00	3	25.60	25.70	-3	467	-0.64%
2020/07/06	0	0.00	4	25.61	26.20	-4	461	-0.87%
2020/07/03	15	25.76	13	25.77	25.20	2	444	0.45%
2020/07/02	1	25.25	2	25.05	25.15	-1	416	-0.24%
2020/07/01	0	0.00	1	24.35	24.20	-1	404	-0.25%
2020/06/23	0	0.00	1	23.55	23.45	-1	405	-0.25%
2020/06/22	1	24.10	0	0.00	23.70	1	408	0.25%
2020/06/19	0	0.00	1	24.00	24.00	-1	414	-0.24%
2020/06/18	1	23.40	1	23.65	23.80	0	421	0.00%
2020/06/17	1	23.15	2	23.10	23.10	-1	424	-0.24%
2020/06/16	1	23.05	0	0.00	23.10	1	438	0.23%
2020/06/11	0	0.00	3	23.60	23.55	-3	516	-0.58%
2020/06/04	3	24.00	5	24.04	24.05	-2	554	-0.36%
2020/06/02	2	23.55	4	23.66	23.50	-2	548	-0.36%
2020/06/01	2	23.40	1	23.50	23.50	1	546	0.18%
2020/05/29	0	0.00	2	22.90	23.00	-2	551	-0.36%
2020/05/27	0	0.00	6	23.67	23.45	-6	548	-1.09%
2020/05/26	8	24.72	8	24.58	23.90	0	544	0.00%
2020/05/25	12	23.25	1	22.90	23.95	11	510	2.15%
2020/05/15	1	22.30	1	22.95	22.30	0	482	0.00%
2020/05/14	2	22.13	2	22.55	22.20	0	475	0.00%
2020/05/13	4	23.40	4	23.13	23.05	0	469	0.00%
2020/05/12	7	22.71	11	23.06	23.35	-4	464	-0.86%
2020/05/11	3	22.08	2	21.70	22.15	1	435	0.23%
2020/05/07	1	21.00	1	20.95	21.05	0	411	0.00%
2020/05/06	1	21.50	0	0.00	21.25	1	405	0.25%
2020/05/05	2	21.53	0	0.00	21.50	2	414	0.48%
2020/05/04	4	21.10	2	21.15	21.50	2	412	0.49%
2020/04/30	1	21.90	0	0.00	21.80	1	411	0.24%
2020/04/27	1	21.55	2	21.80	22.05	-1	416	-0.24%
2020/04/24	3	21.45	0	0.00	21.50	3	412	0.73%
2020/04/23	1	21.40	0	0.00	21.65	1	410	0.24%
2020/04/22	1	20.90	1	21.45	21.30	0	409	0.00%
2020/04/21	0	0.00	1	21.80	21.35	-1	406	-0.25%
2020/04/20	0	0.00	1	22.00	22.10	-1	399	-0.25%
2020/04/17	1	21.80	1	21.50	21.70	0	392	0.00%
2020/04/16	1	20.95	0	0.00	21.35	1	389	0.26%
2020/04/15	1	20.95	0	0.00	21.00	1	385	0.26%
2020/04/14	1	20.20	0	0.00	20.60	1	383	0.26%
2020/04/08	0	0.00	23	20.65	20.85	-23	389	-5.91%
2020/04/07	0	0.00	1	19.65	19.95	-1	383	-0.26%
2020/04/01	1	19.00	0	0.00	19.10	1	385	0.26%
2020/03/31	0	0.00	1	19.60	19.00	-1	405	-0.25%
2020/03/30	1	18.95	0	0.00	19.45	1	405	0.25%
2020/03/25	0	0.00	1	19.25	19.15	-1	396	-0.25%
2020/03/24	0	0.00	1	18.60	18.50	-1	390	-0.26%
2020/03/20	0	0.00	23	16.94	16.95	-23	379	-6.07%
2020/03/19	1	15.65	0	0.00	15.45	1	367	0.27%
2020/03/18	2	17.15	10	17.50	17.15	-8	348	-2.29%
2020/03/17	7	16.05	2	16.65	16.15	5	326	1.53%
2020/03/16	1	18.15	3	18.08	17.20	-2	302	-0.66%
2020/03/13	1	19.00	0	0.00	19.10	1	286	0.35%
2020/03/12	0	0.00	13	21.17	21.10	-13	276	-4.69%
2020/03/11	0	0.00	1	23.55	23.40	-1	273	-0.37%
2020/03/10	1	23.25	1	23.50	24.10	0	304	0.00%
2020/03/09	4	24.46	0	0.00	24.15	4	298	1.34%
2020/03/04	1	25.80	1	26.10	25.65	0	297	0.00%
2020/03/02	1	24.35	0	0.00	24.20	1	289	0.35%
2020/02/24	0	0.00	20	25.60	25.55	-20	283	-7.05%
2020/02/13	1	26.50	1	25.90	25.90	0	287	0.00%
2020/02/12	1	26.25	0	0.00	26.25	1	291	0.34%
2020/02/11	0	0.00	1	25.65	25.65	-1	292	-0.34%
2020/02/10	1	25.40	0	0.00	25.45	1	296	0.34%
2020/02/07	0	0.00	1	25.75	25.60	-1	302	-0.33%
2020/02/06	1	25.95	1	25.75	26.00	0	304	0.00%
2020/02/05	1	26.40	0	0.00	26.30	1	294	0.34%
2020/02/03	1	25.10	3	25.80	25.55	-2	291	-0.69%
2020/01/30	5	27.33	0	0.00	26.70	5	284	1.75%
2020/01/13	0	0.00	2	29.83	29.75	-2	293	-0.68%
2020/01/08	1	29.25	0	0.00	29.30	1	294	0.34%
2020/01/07	1	29.30	0	0.00	29.60	1	295	0.34%
2020/01/03	1	30.15	1	30.25	30.15	0	291	0.00%
2019/12/27	0	0.00	2	31.25	30.90	-2	290	-0.69%
2019/12/26	9	30.96	10	31.10	31.05	-1	288	-0.35%
2019/12/25	0	29.80	0	0.00	29.95	0	268	0.00%
2019/12/19	1	30.25	1	30.70	30.40	0	286	0.00%
2019/12/12	1	29.80	0	0.00	29.85	1	325	0.31%
2019/12/11	16	30.24	0	0.00	30.05	16	316	5.05%
2019/12/10	4	30.89	1	31.00	30.70	3	318	0.94%
2019/12/06	12	31.04	6	31.06	30.90	6	321	1.87%
2019/12/05	9	30.87	33	31.27	31.50	-24	316	-7.57%
2019/11/29	1	29.75	0	0.00	29.80	1	338	0.30%
2019/11/27	6	29.98	2	29.95	30.00	4	398	1.00%
2019/11/26	1	30.00	0	0.00	29.95	1	418	0.24%
2019/11/18	1	29.65	0	0.00	29.60	1	491	0.20%
2019/11/13	0	0.00	1	29.90	29.95	-1	512	-0.20%
2019/11/12	0	0.00	1	29.85	30.15	-1	513	-0.19%
2019/11/11	1	30.00	0	0.00	29.50	1	513	0.19%
2019/11/08	1	30.30	0	0.00	30.20	1	510	0.20%
2019/11/07	7	30.66	3	30.53	30.35	4	510	0.78%
2019/11/06	19	31.29	0	0.00	30.85	19	507	3.74%
2019/11/05	1	32.20	8	32.06	32.00	-7	504	-1.39%
2019/11/04	14	31.46	10	31.62	31.60	4	510	0.78%
2019/10/31	2	31.65	0	0.00	31.45	2	530	0.38%
2019/10/30	2	31.80	0	0.00	31.65	2	531	0.38%
2019/10/29	2	32.20	2	31.80	31.85	0	534	0.00%
2019/10/28	0	0.00	4	32.55	32.20	-4	536	-0.75%
2019/10/25	1	31.50	0	0.00	31.50	1	526	0.19%
2019/10/22	0	0.00	2	32.00	31.95	-2	537	-0.37%
2019/10/21	2	31.45	0	0.00	31.45	2	539	0.37%
2019/10/18	1	31.75	0	0.00	31.80	1	545	0.18%
2019/10/15	0	0.00	1	30.75	30.65	-1	552	-0.18%
2019/10/14	2	31.10	3	31.08	30.95	-1	552	-0.18%
2019/10/08	1	31.60	2	31.70	31.40	-1	569	-0.18%
2019/10/07	5	31.84	4	31.78	31.80	1	582	0.17%
2019/10/04	4	32.23	0	0.00	32.05	4	585	0.68%
2019/10/02	0	0.00	1	32.30	31.85	-1	586	-0.17%
2019/09/27	3	31.65	3	31.55	31.50	0	602	0.00%
2019/09/26	1	32.45	1	33.10	32.45	0	601	0.00%
2019/09/25	5	33.09	1	33.20	33.00	4	605	0.66%
2019/09/24	7	33.49	4	33.45	33.30	3	616	0.49%
2019/09/23	6	33.93	29	33.91	33.80	-23	611	-3.76%
2019/09/20	28	34.71	10	34.80	34.25	18	609	2.96%
2019/09/19	0	0.00	3	34.25	34.30	-3	582	-0.52%
2019/09/18	2	33.78	2	34.30	34.30	0	585	0.00%
2019/09/17	1	33.85	0	0.00	34.00	1	583	0.17%
2019/09/16	0	0.00	1	34.40	34.45	-1	589	-0.17%
2019/09/12	2	34.50	0	0.00	34.50	2	596	0.34%
2019/09/11	1	34.10	1	33.80	33.90	0	594	0.00%
2019/09/10	2	33.85	1	34.15	33.80	1	594	0.17%
2019/09/09	9	34.56	9	34.67	34.45	0	588	0.00%
2019/09/06	0	0.00	8	33.35	34.30	-8	580	-1.38%
2019/09/05	3	33.97	1	34.00	33.75	2	569	0.35%
2019/09/04	1	34.95	0	0.00	34.95	1	547	0.18%
2019/09/03	0	0.00	1	34.80	34.95	-1	544	-0.18%
2019/09/02	9	35.10	1	35.00	34.70	8	537	1.49%
2019/08/30	12	34.91	11	34.52	34.50	1	531	0.19%
2019/08/29	9	34.15	3	33.90	33.90	6	492	1.22%
2019/08/28	14	33.30	5	33.21	33.15	9	478	1.88%
2019/08/26	0	0.00	4	31.65	31.30	-4	463	-0.86%
2019/08/22	1	32.80	5	33.26	32.70	-4	463	-0.86%
2019/08/21	15	32.55	15	32.33	32.30	0	443	0.00%
2019/08/20	4	32.25	4	31.51	32.20	0	429	0.00%
2019/08/16	12	29.30	0	0.00	29.40	12	419	2.86%
2019/08/14	0	0.00	1	29.50	29.50	-1	428	-0.23%
2019/08/12	0	0.00	2	30.00	29.85	-2	449	-0.44%
2019/08/08	1	30.05	0	0.00	30.10	1	456	0.22%
2019/08/07	3	29.92	0	0.00	29.90	3	464	0.65%
2019/08/06	1	28.75	9	28.72	29.70	-8	477	-1.68%
2019/08/05	2	30.80	1	30.15	30.35	1	480	0.21%
2019/08/02	2	31.15	11	31.19	31.00	-9	506	-1.78%
2019/07/30	0	0.00	3	33.32	33.35	-3	645	-0.46%
2019/07/26	2	34.65	1	34.70	34.40	1	699	0.14%
2019/07/25	1	34.50	0	0.00	34.60	1	799	0.13%
2019/07/24	1	34.10	0	0.00	34.05	1	863	0.12%
2019/07/23	1	33.90	0	0.00	33.90	1	954	0.10%
2019/07/18	0	0.00	2	33.40	33.30	-2	1,139	-0.18%
2019/07/17	1	33.65	1	33.95	33.55	0	1,182	0.00%
2019/07/16	2	34.20	1	34.05	34.05	1	1,210	0.08%
2019/07/15	0	0.00	2	33.90	34.20	-2	1,227	-0.16%
2019/07/12	4	35.60	0	0.00	35.20	4	1,251	0.32%
2019/07/10	1	35.10	2	35.15	35.05	-1	1,275	-0.08%
2019/07/09	0	0.00	6	35.15	34.90	-6	1,288	-0.47%
2019/07/08	1	35.70	3	35.25	34.95	-2	1,300	-0.15%
2019/07/05	2	35.25	0	0.00	35.40	2	1,327	0.15%
2019/07/04	2	34.95	2	35.18	35.00	0	1,364	0.00%
2019/07/03	1	35.25	1	35.95	35.25	0	1,372	0.00%
2019/07/01	3	34.67	5	35.73	35.55	-2	1,459	-0.14%
2019/06/28	0	0.00	1	34.00	34.05	-1	1,484	-0.07%
2019/06/27	1	34.00	0	0.00	34.00	1	1,549	0.06%
2019/06/26	0	0.00	3	33.77	33.80	-3	1,784	-0.17%
2019/06/25	1	34.55	0	0.00	33.90	1	1,869	0.05%
2019/06/24	9	34.42	0	0.00	34.50	9	1,993	0.45%
2019/06/20	4	34.58	7	34.61	34.75	-3	2,174	-0.14%
2019/06/12	0	0.00	2	34.03	34.00	-2	2,620	-0.08%
2019/06/11	3	33.15	1	33.35	33.35	2	2,683	0.07%
2019/06/10	0	0.00	10	32.97	33.05	-10	2,900	-0.35%
2019/06/06	7	33.49	2	33.00	32.70	5	2,943	0.17%
2019/06/04	7	33.84	1	33.85	33.75	6	3,048	0.20%
2019/06/03	1	34.80	0	0.00	34.35	1	3,101	0.03%
2019/05/31	1	35.45	1	35.55	35.40	0	3,109	0.00%
2019/05/30	1	35.60	0	0.00	35.35	1	3,125	0.03%
2019/05/29	3	35.15	1	35.30	35.30	2	3,182	0.06%
2019/05/28	2	34.63	1	34.60	34.60	1	3,208	0.03%
2019/05/23	2	34.53	1	34.50	34.40	1	3,282	0.03%
2019/05/22	1	35.45	0	0.00	35.20	1	3,340	0.03%
2019/05/20	5	34.74	5	34.75	34.60	0	3,410	0.00%
2019/05/17	6	35.04	1	35.25	35.05	5	3,506	0.14%
2019/05/16	0	0.00	2	36.63	36.00	-2	3,621	-0.06%
2019/05/15	1	37.30	1	37.15	37.15	0	3,628	0.00%
2019/05/14	3	35.72	10	35.96	36.50	-7	3,676	-0.19%
2019/05/10	2	37.50	3	37.03	36.35	-1	3,680	-0.03%
2019/05/09	3	37.80	9	38.10	37.40	-6	3,679	-0.16%
2019/05/08	6	39.72	6	39.45	39.40	0	3,640	0.00%
2019/05/07	6	41.50	8	41.33	41.20	-2	3,616	-0.06%
2019/05/06	8	43.14	8	42.93	42.35	0	3,581	0.00%
2019/05/03	3	44.03	3	44.28	44.10	0	3,558	0.00%
2019/05/02	22	43.52	12	43.83	43.90	10	3,529	0.28%
2019/04/30	3	42.63	1	42.10	43.20	2	3,438	0.06%
2019/04/29	32	42.89	14	42.43	42.05	18	3,406	0.53%
2019/04/26	2	42.85	7	42.93	43.10	-5	3,381	-0.15%
2019/04/25	22	42.47	22	42.75	43.20	0	3,344	0.00%
2019/04/24	26	42.34	28	42.31	42.55	-2	3,324	-0.06%
2019/04/23	0	0.00	5	41.62	41.70	-5	3,243	-0.15%
2019/04/22	24	41.48	38	41.43	41.40	-14	3,198	-0.44%
2019/04/19	21	42.10	1	42.25	42.25	20	3,169	0.63%
2019/04/18	2	42.63	5	42.98	41.80	-3	3,157	-0.10%
2019/04/17	4	43.76	20	43.91	44.00	-16	3,145	-0.51%
2019/04/16	16	43.31	0	0.00	43.30	16	3,112	0.51%
2019/04/15	9	43.28	9	43.13	43.20	0	3,107	0.00%
2019/04/12	8	42.82	1	42.75	43.10	7	3,103	0.23%
2019/04/11	5	43.85	2	42.70	42.60	3	3,091	0.10%
2019/04/10	2	44.10	3	44.30	43.40	-1	3,064	-0.03%
2019/04/09	5	44.90	1	44.70	44.60	4	3,028	0.13%
2019/04/08	3	45.08	4	44.80	44.70	-1	3,021	-0.03%
2019/04/03	21	46.12	16	45.90	45.80	5	3,006	0.17%
2019/04/02	1	45.65	11	46.10	45.60	-10	2,963	-0.34%
2019/04/01	11	45.08	11	45.40	45.60	0	2,929	0.00%
2019/03/29	65	46.42	52	46.28	45.70	13	2,867	0.45%
2019/03/28	6	46.23	6	46.18	46.30	0	2,638	0.00%
2019/03/27	19	45.77	4	46.29	46.30	15	2,561	0.59%
2019/03/26	4	46.00	33	45.92	46.40	-29	2,436	-1.19%
2019/03/25	5	45.59	13	45.48	45.60	-8	2,349	-0.34%
2019/03/22	36	45.87	36	45.50	46.35	0	2,268	0.00%
2019/03/21	7	45.40	7	45.42	45.40	0	2,196	0.00%
2019/03/20	104	45.21	56	45.45	45.80	48	2,204	2.18%	大買/
2019/03/19	18	43.34	16	44.28	44.40	2	2,084	0.10%
2019/03/18	18	43.40	19	43.62	42.90	-1	2,016	-0.05%
2019/03/15	19	42.76	18	42.77	43.30	1	1,975	0.05%
2019/03/14	10	41.80	5	42.77	41.80	5	1,963	0.25%
2019/03/13	48	44.07	40	44.34	42.25	8	2,004	0.40%
2019/03/12	7	41.94	4	42.01	42.00	3	1,918	0.16%
2019/03/11	16	41.77	14	41.88	42.00	2	2,057	0.10%
2019/03/08	2	40.48	3	40.87	41.00	-1	2,023	-0.05%
2019/03/07	5	40.31	6	40.13	39.75	-1	2,032	-0.05%
2019/03/06	2	39.85	4	39.70	39.70	-2	2,030	-0.10%
2019/03/05	0	0.00	2	39.80	39.70	-2	2,024	-0.10%
2019/03/04	1	39.45	20	39.18	39.80	-19	2,029	-0.94%
2019/02/27	4	37.96	6	38.05	38.10	-2	1,973	-0.10%
2019/02/26	22	38.84	0	0.00	38.65	22	1,957	1.12%
2019/02/25	2	38.60	0	0.00	38.80	2	1,991	0.10%
2019/02/22	1	39.90	5	39.75	39.60	-4	1,960	-0.20%
2019/02/21	16	41.49	21	41.55	40.50	-5	1,948	-0.26%
2019/02/20	6	41.08	12	40.63	40.80	-6	1,904	-0.32%
2019/02/19	14	40.81	11	40.61	40.60	3	1,881	0.16%
2019/02/18	29	40.72	15	40.59	40.85	14	1,842	0.76%
2019/02/15	10	40.06	21	40.20	40.70	-11	1,742	-0.63%
2019/02/14	0	0.00	1.1	38.86	38.95	-1.1	1,622	-0.07%
2019/02/13	10	38.75	5.2	38.67	39.00	4.8	1,615	0.30%
2019/02/12	1	38.25	1	38.05	37.60	0	1,574	0.00%
2019/01/30	12	37.81	12	37.70	37.00	0	1,589	0.00%
2019/01/29	2	37.33	3	37.40	37.05	-1	1,632	-0.06%
2019/01/28	5.2	37.73	5	37.73	37.65	0.2	1,744	0.01%
2019/01/24	0	0.00	3.2	36.85	37.30	-3.2	1,784	-0.18%
2019/01/23	3	36.30	0	0.00	36.50	3	1,852	0.16%
2019/01/22	0.3	36.65	0	0.00	36.25	0.3	1,923	0.01%
2019/01/21	1	36.90	2	37.05	37.05	-1	1,924	-0.05%
2019/01/18	24	37.05	39	37.34	36.70	-15	1,929	-0.78%
2019/01/17	0	0.00	1	36.90	36.35	-1	1,939	-0.05%
2019/01/16	20	36.75	6	36.92	36.85	14	1,961	0.71%
2019/01/15	2	35.98	8	36.15	36.30	-6	1,962	-0.31%
2019/01/14	0	0.00	5	35.35	35.60	-5	2,001	-0.25%
2019/01/11	0	0.00	2	35.63	35.30	-2	2,005	-0.10%
2019/01/10	4	35.68	0	0.00	35.45	4	2,004	0.20%
2019/01/09	3	36.00	3	36.13	35.90	0	2,002	0.00%
2019/01/08	1	35.40	2	35.45	35.50	-1	1,986	-0.05%
2019/01/07	2	35.28	2	35.23	35.40	0	1,989	0.00%
2019/01/04	3	33.80	0	0.00	34.00	3	1,993	0.15%
2019/01/03	0	0.00	1	34.95	34.75	-1	2,002	-0.05%
2019/01/02	2	34.78	0	0.00	34.70	2	2,014	0.10%
2018/12/28	0	0.00	3	35.20	35.15	-3	2,018	-0.15%
2018/12/27	2	36.10	2	35.90	35.30	0	2,037	0.00%
2018/12/26	9	36.12	3	36.38	35.00	6	2,044	0.29%
2018/12/25	0	0.00	4	34.91	35.60	-4	2,023	-0.20%
2018/12/24	2	34.93	0	0.00	35.20	2	2,038	0.10%
2018/12/22	0	0.00	2	34.15	34.30	-2	2,041	-0.10%
2018/12/21	2	33.93	0	0.00	34.15	2	2,059	0.10%
2018/12/20	1	34.50	1	34.30	33.65	0	2,097	0.00%
2018/12/19	3	35.00	0	0.00	34.80	3	2,096	0.14%
2018/12/18	0	0.00	5	35.11	34.80	-5	2,096	-0.24%
2018/12/14	2	35.75	4	35.91	36.15	-2	2,091	-0.10%
2018/12/13	18	37.00	17	36.83	36.40	1	2,086	0.05%
2018/12/12	3	35.90	7	35.75	36.00	-4	2,028	-0.20%
2018/12/11	1	35.10	1	35.60	35.60	0	2,024	0.00%
2018/12/10	5	35.31	5	35.62	35.30	0	2,034	0.00%
2018/12/07	8	36.73	13	36.78	36.70	-5	2,046	-0.24%
2018/12/06	6	36.94	8	36.85	36.45	-2	2,040	-0.10%
2018/12/05	43	41.40	25	41.69	40.50	18	1,942	0.93%
2018/12/04	16	41.20	25	40.90	42.80	-9	1,848	-0.49%
2018/12/03	0	0.00	7	38.86	38.95	-7	1,788	-0.39%
2018/11/30	17	39.24	23	39.18	38.45	-6	1,823	-0.33%
2018/11/29	8	38.82	9	38.70	38.90	-1	1,797	-0.06%
2018/11/28	5	37.25	6	37.27	37.20	-1	1,756	-0.06%
2018/11/27	7	37.34	3	37.38	37.20	4	1,768	0.23%
2018/11/26	0	0.00	2	36.35	36.25	-2	1,792	-0.11%
2018/11/23	3	36.23	4	35.81	35.85	-1	1,846	-0.05%
2018/11/22	22	37.76	18	37.41	36.75	4	1,840	0.22%
2018/11/20	4	37.23	6	36.95	36.70	-2	1,814	-0.11%
2018/11/19	5	36.68	3	36.85	37.20	2	1,885	0.11%
2018/11/16	4	36.25	1	35.95	35.90	3	1,896	0.16%
2018/11/14	1	35.60	1	35.70	35.65	0	1,896	0.00%
2018/11/13	2	35.08	2	35.13	35.25	0	1,899	0.00%
2018/11/12	1	35.80	0	0.00	35.80	1	1,919	0.05%
2018/11/09	6	34.93	1	34.55	35.85	5	1,929	0.26%
2018/11/08	8	36.54	3	36.53	35.50	5	1,930	0.26%
2018/11/07	3	35.98	2	35.90	36.00	1	1,911	0.05%
2018/11/06	13	36.32	8	36.46	35.30	5	1,935	0.26%
2018/11/05	36	39.85	41	40.01	39.10	-5	1,941	-0.26%
2018/11/02	6	38.83	8	39.08	38.50	-2	1,907	-0.10%
2018/11/01	57	38.63	57	38.65	38.70	0	1,893	0.00%
2018/10/31	18	38.41	22	38.24	38.50	-4	1,870	-0.21%
2018/10/30	22	38.22	25	37.90	36.50	-3	1,914	-0.16%
2018/10/29	5	35.25	5	35.60	35.80	0	1,976	0.00%
2018/10/26	6	35.94	6	36.90	35.60	0	2,004	0.00%
2018/10/25	20	36.86	17	37.10	36.75	3	2,052	0.15%
2018/10/24	2	35.70	4	36.15	35.70	-2	2,101	-0.10%
2018/10/23	1	35.20	2	34.90	34.90	-1	2,141	-0.05%
2018/10/22	3	34.95	8	34.78	35.25	-5	2,134	-0.23%
2018/10/19	1	31.65	2	32.05	32.05	-1	2,195	-0.05%
2018/10/17	0	0.00	2	32.80	32.60	-2	2,215	-0.09%
2018/10/16	1	33.05	0	0.00	32.80	1	2,218	0.05%
2018/10/15	0	0.00	2	32.85	32.95	-2	2,237	-0.09%
2018/10/12	3	31.72	1	32.15	32.55	2	2,236	0.09%
2018/10/11	5	31.99	17	31.96	31.80	-12	2,244	-0.53%
2018/10/09	7	35.56	0	0.00	35.30	7	2,273	0.31%
2018/10/08	1	36.75	0	0.00	36.75	1	2,327	0.04%
2018/10/05	1	35.40	1	36.30	36.50	0	2,380	0.00%
2018/10/04	1	37.75	8	37.75	37.70	-7	2,593	-0.27%
2018/10/03	6	37.03	0	0.00	36.80	6	2,661	0.23%
2018/10/02	0	0.00	5	38.54	37.55	-5	2,652	-0.19%
2018/10/01	1	38.10	9	37.99	38.10	-8	2,628	-0.30%
2018/09/28	1	37.55	0	0.00	37.50	1	2,620	0.04%
2018/09/27	18	38.12	9	38.13	38.15	9	2,608	0.35%
2018/09/26	0	0.00	1	37.10	36.75	-1	2,561	-0.04%
2018/09/21	7	37.03	6	36.62	36.30	1	2,558	0.04%
2018/09/19	0	0.00	1	36.70	35.95	-1	2,543	-0.04%
2018/09/18	1	35.65	0	0.00	35.85	1	2,541	0.04%
2018/09/17	1	36.40	5	36.54	36.25	-4	2,538	-0.16%
2018/09/14	9	36.83	9	37.03	37.25	0	2,535	0.00%
2018/09/13	2	35.20	5	36.02	36.35	-3	2,516	-0.12%
2018/09/12	8	35.07	5	35.10	35.10	3	2,491	0.12%
2018/09/11	1	36.40	2	36.10	36.30	-1	2,483	-0.04%
2018/09/10	25	36.63	16	36.75	35.90	9	2,532	0.36%
2018/09/07	85	38.96	92	39.43	38.00	-7	2,561	-0.27%
2018/09/06	17	39.48	15	39.35	39.20	2	2,441	0.08%
2018/09/05	3	37.73	8	38.59	38.55	-5	2,402	-0.21%
2018/09/04	5	37.50	1	38.00	37.95	4	2,374	0.17%
2018/09/03	7	37.70	2	37.60	37.10	5	2,365	0.21%
2018/08/31	15	39.03	2	39.43	38.75	13	2,353	0.55%
2018/08/30	8	38.96	19	38.52	38.90	-11	2,315	-0.47%
2018/08/28	2	37.60	3	38.10	37.60	-1	2,282	-0.04%
2018/08/27	2	37.05	2	37.30	37.55	0	2,271	0.00%
2018/08/24	12	37.99	12	38.08	37.25	0	2,257	0.00%
2018/08/23	1	37.30	1	36.55	37.30	0	2,182	0.00%
2018/08/22	2	36.40	0	0.00	36.30	2	2,160	0.09%
2018/08/20	2	36.40	4	37.15	37.20	-2	2,252	-0.09%
2018/08/17	5	37.36	6	37.42	37.00	-1	2,261	-0.04%
2018/08/16	1	36.50	0	0.00	36.45	1	2,234	0.04%
2018/08/15	9	36.67	9	36.93	36.05	0	2,221	0.00%
2018/08/13	4	36.19	8	36.67	35.60	-4	2,215	-0.18%
2018/08/10	20	39.36	9	38.81	38.50	11	2,175	0.51%
2018/08/09	70	39.91	77	39.87	40.35	-7	2,099	-0.33%
2018/08/08	29	39.24	31	39.02	39.00	-2	2,022	-0.10%
2018/08/07	6	39.20	1	39.10	39.25	5	1,992	0.25%
2018/08/06	13	39.99	23	40.00	39.55	-10	1,971	-0.51%
2018/08/03	30	39.36	36	39.33	40.00	-6	1,853	-0.32%
2018/08/02	11	38.33	5	38.47	38.30	6	1,718	0.35%
2018/08/01	24	39.60	43	39.73	39.30	-19	1,676	-1.13%
2018/07/31	74	38.84	56	38.61	39.00	18	1,586	1.13%
2018/07/30	11	38.18	14	38.20	37.55	-3	1,460	-0.21%
2018/07/27	21	38.47	21	38.63	38.45	0	1,389	0.00%
2018/07/26	44	37.83	42	37.92	38.65	2	1,353	0.15%
2018/07/25	2	36.58	2	36.80	36.70	0	1,245	0.00%
2018/07/24	2	36.45	2	36.53	36.20	0	1,227	0.00%
2018/07/20	2	36.80	0	0.00	36.20	2	1,218	0.16%
2018/07/18	7	36.59	12	36.02	35.70	-5	1,214	-0.41%
2018/07/17	20	37.47	10	37.23	36.55	10	1,197	0.83%
2018/07/16	8	37.06	70	37.35	37.55	-62	1,147	-5.40%
2018/07/13	64	36.87	7	37.00	36.85	57	1,081	5.27%
2018/07/12	137	36.67	139	36.45	37.60	-2	1,021	-0.20%	大買/大賣/
2018/07/11	2	34.85	15.5	35.71	36.10	-13.5	790	-1.71%
2018/07/10	1	33.00	2	32.70	32.85	-1	703	-0.14%
2018/07/06	2	32.50	1	33.35	32.35	1	709	0.14%
2018/07/05	1	33.75	0	0.00	32.80	1	710	0.14%
2018/07/04	0	0.00	1	32.85	32.65	-1	717	-0.14%
2018/07/03	0	0.00	5	32.65	32.65	-5	725	-0.69%
2018/07/02	0	0.00	1	33.15	33.15	-1	742	-0.13%
2018/06/29	1	34.20	1	33.80	33.80	0	756	0.00%
2018/06/26	0	0.00	5	33.50	34.55	-5	774	-0.65%
2018/06/25	0	0.00	1.5	35.33	35.05	-1.5	770	-0.19%
2018/06/21	0	0.00	1	36.60	36.25	-1	761	-0.13%
2018/06/20	1	36.70	0	0.00	36.05	1	764	0.13%
2018/06/19	15	37.98	6	37.73	36.90	9	750	1.20%
2018/06/15	8	36.80	4	36.59	36.30	4	691	0.58%
2018/06/14	0	0.00	10	35.41	35.25	-10	628	-1.59%
2018/06/13	17	35.82	11	36.10	35.65	6	623	0.96%
2018/06/12	11	35.11	16	34.89	34.80	-5	598	-0.84%
2018/06/11	9	35.44	1	35.10	35.10	8	594	1.35%
2018/06/08	5	35.79	5	35.68	35.45	0	593	0.00%
2018/06/06	20	35.93	2	35.70	35.00	18	580	3.10%
2018/06/05	20	35.17	18	34.50	34.50	2	563	0.36%
2018/06/01	0	0.00	1	34.45	34.40	-1	556	-0.18%
2018/05/31	6	34.19	1	34.20	34.10	5	566	0.88%
2018/05/30	2	34.20	3	34.25	34.10	-1	566	-0.18%
2018/05/29	14	35.95	2	36.25	35.30	12	563	2.13%
2018/05/28	0	0.00	1	33.85	34.90	-1	481	-0.21%
2018/05/25	0	0.00	1	32.50	32.30	-1	461	-0.22%
2018/05/24	1	31.55	1	31.75	31.55	0	449	0.00%
2018/05/23	0	0.00	3	31.92	31.70	-3	457	-0.66%
2018/05/22	4	32.49	2	32.65	32.70	2	459	0.44%
2018/05/17	1	30.95	3	31.10	30.70	-2	492	-0.41%
2018/05/16	3	30.95	1	30.20	30.70	2	499	0.40%
2018/05/14	1	29.90	0	0.00	29.45	1	565	0.18%
2018/05/11	1	29.60	1	29.75	29.40	0	587	0.00%
2018/05/09	0	0.00	3	29.60	29.35	-3	669	-0.45%
2018/05/07	2	29.45	0	0.00	29.40	2	1,089	0.18%
2018/04/25	1	30.05	1	29.85	29.30	0	1,251	0.00%
2018/04/24	0	0.00	1	28.95	28.85	-1	1,248	-0.08%
2018/04/20	2	31.60	0	0.00	31.35	2	1,299	0.15%
2018/04/19	0	0.00	1	31.75	31.75	-1	1,308	-0.08%
2018/04/18	2	31.45	2	31.50	31.60	0	1,317	0.00%
2018/04/17	3	31.57	0	0.00	31.20	3	1,326	0.23%
2018/04/12	6	32.10	6	32.13	32.10	0	1,354	0.00%
2018/04/10	0	0.00	1	33.20	32.25	-1	1,404	-0.07%
2018/04/09	1	33.65	1	33.60	33.50	0	1,404	0.00%
2018/04/03	4	35.03	2	34.75	34.70	2	1,408	0.14%
2018/04/02	2	35.20	0	0.00	35.20	2	1,408	0.14%
2018/03/31	1	33.92	2	34.45	34.55	-1	1,401	-0.07%
2018/03/28	0	33.80	0	0.00	33.90	0	1,429	0.00%
2018/03/22	0	34.85	0	0.00	34.25	0	1,510	0.00%
2018/03/21	0	35.20	0	0.00	34.90	0	1,522	0.00%
2018/03/20	0	34.90	0	0.00	34.75	0	1,564	0.00%
2018/03/15	1	35.55	0	0.00	35.50	1	1,652	0.06%
2018/03/14	1	35.55	1	35.30	35.30	0	1,668	0.00%
2018/03/13	1	35.05	0	0.00	35.00	1	1,685	0.06%
2018/03/12	0	0.00	2	35.25	35.15	-2	1,707	-0.12%
2018/03/07	1	35.75	0	0.00	35.00	1	1,804	0.06%
2018/03/06	6	35.55	8	35.64	35.55	-2	1,831	-0.11%
2018/03/05	0	0.00	17	36.52	36.00	-17	1,850	-0.92%
2018/03/02	1	36.55	1	37.20	36.50	0	1,890	0.00%
2018/03/01	1	37.50	0	0.00	37.20	1	1,959	0.05%
2018/02/27	16	37.83	1	37.75	37.55	15	2,011	0.75%
2018/02/26	5	37.85	4	37.73	37.55	1	2,168	0.05%
2018/02/22	0	0.00	1	37.50	37.30	-1	2,431	-0.04%
2018/02/21	5	37.80	5	37.95	37.80	0	2,473	0.00%
2018/02/12	3	35.30	3	35.65	35.60	0	2,482	0.00%
2018/02/09	3	34.28	6	34.90	35.30	-3	2,517	-0.12%
2018/02/08	0	0.00	1	37.35	36.90	-1	2,614	-0.04%
2018/02/07	2	37.78	2	37.70	37.50	0	2,697	0.00%
2018/02/06	16	36.40	31	36.69	36.30	-15	2,700	-0.56%
2018/02/05	19	38.79	4	38.76	39.20	15	2,678	0.56%
2018/02/02	15	40.13	7	40.02	39.90	8	2,688	0.30%
2018/02/01	3	40.55	13	40.38	39.90	-10	2,693	-0.37%
2018/01/31	59	42.47	59	42.84	41.00	0	2,677	0.00%
2018/01/30	30	41.98	17	42.14	41.90	13	2,455	0.53%
2018/01/29	21	39.90	18	40.31	40.50	3	2,324	0.13%
2018/01/25	0	0.00	1	38.85	38.10	-1	2,327	-0.04%
2018/01/24	0	0.00	5	38.30	38.85	-5	2,349	-0.21%
2018/01/23	3	38.52	5	38.90	38.45	-2	2,371	-0.08%
2018/01/22	7	37.88	0	0.00	38.10	7	2,403	0.29%
2018/01/19	1	37.60	1	38.00	37.15	0	2,634	0.00%
2018/01/17	3	38.22	1	37.65	37.70	2	2,897	0.07%
2018/01/16	14	38.75	11	38.63	38.35	3	3,054	0.10%
2018/01/15	4	37.60	2	37.68	37.95	2	3,009	0.07%
2018/01/12	0	0.00	2	37.05	37.10	-2	3,003	-0.07%
2018/01/11	1	36.85	0	0.00	36.85	1	3,007	0.03%
2018/01/10	0	0.00	1	37.40	37.35	-1	3,015	-0.03%
2018/01/09	1	36.85	0	0.00	37.00	1	3,024	0.03%
2018/01/08	0	0.00	3	37.65	37.60	-3	3,058	-0.10%
2018/01/05	13	38.02	15	37.91	37.90	-2	3,079	-0.06%
2018/01/04	1	39.65	0	0.00	39.90	1	3,121	0.03%
2018/01/02	3	38.65	1	38.50	38.70	2	3,160	0.06%