達邁 (3645)-新光-新竹券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
41.70
漲跌
▼1.00
漲幅
-2.34%
成交量
468張
產業
上市電子零組件類股
281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

達邁 (3645)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/12/13	6	41.85	0	0.00	41.70	6	863	0.70%
2024/12/10	2	44.35	1	44.15	43.80	1	953	0.10%
2024/12/09	1	43.45	0	0.00	43.20	1	1,055	0.09%
2024/12/06	1	43.30	1.5	43.53	43.55	-0.5	1,076	-0.05%
2024/12/05	5	43.63	15	43.98	43.00	-10	1,096	-0.91%
2024/12/04	2	43.58	5	43.42	43.35	-3	1,138	-0.26%
2024/12/02	1	41.80	0	0.00	41.80	1	1,264	0.08%
2024/11/28	5	41.55	0	0.00	41.65	5	1,633	0.31%
2024/11/26	0	0.00	5	42.80	42.70	-5	1,804	-0.28%
2024/11/22	1	42.20	0	0.00	42.00	1	2,102	0.05%
2024/11/20	1	41.85	0	0.00	41.50	1	2,500	0.04%
2024/11/18	2	41.50	3	41.48	41.50	-1	2,912	-0.03%
2024/11/15	7	42.24	0	0.00	42.25	7	3,281	0.21%
2024/11/12	5	42.11	0	0.00	42.40	5	3,861	0.13%
2024/11/11	1	43.80	0	0.00	43.60	1	3,851	0.03%
2024/11/08	1	44.60	1	45.45	44.35	0	3,903	0.00%
2024/11/07	0	0.00	1	45.75	45.60	-1	3,899	-0.03%
2024/11/06	1	45.15	1	45.15	45.00	0	3,902	0.00%
2024/11/04	1	44.90	1	44.10	44.10	0	3,927	0.00%
2024/11/01	2	44.95	0	0.00	44.90	2	3,957	0.05%
2024/10/30	3	45.40	0	0.00	44.80	3	3,979	0.08%
2024/10/28	5	47.30	4	46.44	46.10	1	4,017	0.02%
2024/10/25	2	47.70	0	0.00	47.50	2	4,003	0.05%
2024/10/24	2	46.28	0	0.00	45.40	2	3,996	0.05%
2024/10/23	3	47.02	0	0.00	46.45	3	3,994	0.08%
2024/10/22	3	45.95	1	47.00	47.00	2	3,985	0.05%
2024/10/21	1	46.40	2	45.30	46.05	-1	3,974	-0.03%
2024/10/18	2	45.70	5	45.51	45.55	-3	3,977	-0.08%
2024/10/17	1	45.85	0	45.65	45.45	1	3,985	0.03%
2024/10/15	1	46.40	0	0.00	45.15	1	3,997	0.03%
2024/10/14	2	44.50	2	44.50	44.50	0	4,001	0.00%
2024/10/11	1	44.80	0	0.00	44.10	1	4,033	0.02%
2024/10/09	0	0.00	30	43.78	43.50	-30	4,040	-0.74%
2024/10/08	3	44.40	6	44.47	44.65	-3	4,090	-0.07%
2024/10/04	0	0.00	1	44.95	44.80	-1	4,114	-0.02%
2024/10/01	8	46.74	0	0.00	46.60	8	4,129	0.19%
2024/09/27	3	47.85	4	48.57	47.85	-1	4,203	-0.02%
2024/09/26	7	48.31	11	47.41	47.35	-4	4,175	-0.10%
2024/09/25	23	49.59	0	0.00	49.00	23	4,154	0.55%
2024/09/24	7	48.17	2	48.30	48.55	5	4,141	0.12%
2024/09/23	1	49.20	1	48.75	48.55	0	4,125	0.00%
2024/09/20	11	50.20	10	49.86	49.80	1	4,106	0.02%
2024/09/19	2	50.75	2	50.65	50.50	0	4,086	0.00%
2024/09/18	5	50.00	2	50.50	49.30	3	4,047	0.07%
2024/09/16	3	50.60	3.5	50.03	50.10	-0.5	4,032	-0.01%
2024/09/13	6	49.54	4	50.35	50.30	2	4,015	0.05%
2024/09/12	7	48.67	4	48.68	48.90	3	3,988	0.08%
2024/09/11	10	47.92	6.4	47.86	47.75	3.6	3,962	0.09%
2024/09/10	5.1	49.25	9.6	47.86	47.00	-4.5	3,931	-0.11%
2024/09/09	5	51.52	2	52.20	52.20	3	3,831	0.08%
2024/09/06	2	51.30	2	51.70	51.50	0	3,809	0.00%
2024/09/05	9	51.91	6	50.57	51.10	3	3,792	0.08%
2024/09/04	12	52.78	100	51.55	51.70	-88	3,751	-2.35%
2024/09/03	4	56.63	4	55.80	55.90	0	3,663	0.00%
2024/09/02	16	56.83	0	0.00	56.00	16	3,634	0.44%
2024/08/30	26	60.32	63	59.24	58.90	-37	3,556	-1.04%
2024/08/29	14	57.44	5	58.36	59.00	9	3,271	0.28%
2024/08/28	24	58.41	14	58.94	58.90	10	3,190	0.31%
2024/08/27	25.5	59.05	25	58.62	59.20	0.5	3,093	0.02%
2024/08/26	80	58.62	35	57.28	56.80	45	2,961	1.52%
2024/08/23	90	58.34	82.5	58.86	59.40	7.5	2,806	0.27%
2024/08/22	74.5	56.87	96.4	56.47	56.00	-21.9	2,566	-0.85%
2024/08/21	129.8	59.27	64	59.40	59.20	65.8	2,415	2.73%	大買/
2024/08/20	25.1	57.48	11.2	57.16	57.50	13.9	2,187	0.64%
2024/08/19	46.2	57.11	90	57.16	56.80	-43.8	2,010	-2.18%
2024/08/16	8	52.68	48.3	52.84	54.30	-40.3	1,649	-2.44%
2024/08/15	130	49.64	107.5	48.89	49.40	22.5	1,505	1.50%	大買/大賣/
2024/08/14	3	43.10	0	0.00	46.40	3	1,125	0.27%
2024/08/12	3	43.57	5	43.09	42.40	-2	1,070	-0.19%
2024/08/09	0	0.00	5	43.45	43.45	-5	1,010	-0.49%
2024/08/08	0	0.00	1	39.65	39.50	-1	1,003	-0.10%
2024/08/07	3	39.65	0	0.00	39.90	3	1,006	0.30%
2024/08/06	1	37.75	0	0.00	37.80	1	1,002	0.10%
2024/08/05	4	39.00	0	0.00	39.00	4	991	0.40%
2024/08/01	3	45.35	11	45.26	45.50	-8	948	-0.84%
2024/07/31	0	41.40	0	0.00	41.40	0	904	0.00%
2024/07/29	3	40.25	0	0.00	40.25	3	954	0.31%
2024/07/23	0	0.00	1.4	43.20	42.85	-1.4	949	-0.15%
2024/07/22	1.2	43.38	0	0.00	43.15	1.2	966	0.12%
2024/07/19	0	0.00	0	45.35	44.35	0	968	0.00%
2024/07/17	0	0.00	2	46.40	46.25	-2	972	-0.21%
2024/07/16	3	46.55	3	46.75	46.45	0	991	0.00%
2024/07/15	2	46.20	6.1	47.10	47.20	-4.1	1,043	-0.39%
2024/07/12	4	46.84	6	46.94	46.70	-2	1,094	-0.18%
2024/07/11	1.4	45.94	0.1	45.80	46.00	1.3	1,088	0.12%
2024/07/10	5	47.30	23.1	46.28	45.75	-18.1	1,095	-1.65%
2024/07/09	1	45.10	4	44.51	44.05	-3	1,052	-0.29%
2024/07/08	5	45.72	0.1	45.65	45.00	4.9	1,094	0.45%
2024/07/05	0	0.00	2.2	45.50	45.65	-2.2	1,102	-0.19%
2024/07/04	3	44.80	7	44.68	44.45	-4	1,149	-0.35%
2024/07/03	7	44.30	9	44.41	44.00	-2	1,251	-0.16%
2024/06/25	0	0.00	1	42.00	42.40	-1	1,259	-0.08%
2024/06/21	3	42.80	5	42.50	42.50	-2	1,266	-0.16%
2024/06/18	5	41.85	0	0.00	41.85	5	1,292	0.39%
2024/06/17	4	42.00	0	0.00	42.15	4	1,302	0.31%
2024/06/14	0	0.00	3	42.67	42.25	-3	1,304	-0.23%
2024/06/11	2	41.00	0	0.00	40.85	2	1,340	0.15%
2024/06/06	3	41.10	0	0.00	40.80	3	1,402	0.21%
2024/06/04	0	42.65	0	0.00	42.35	0	1,564	0.00%
2024/05/30	4	42.48	0	0.00	42.35	4	1,996	0.20%
2024/05/29	1	43.40	2	43.20	43.10	-1	2,079	-0.05%
2024/05/28	1	42.35	1	42.65	43.00	0	2,100	0.00%
2024/05/27	2	42.55	1	42.30	42.35	1	2,118	0.05%
2024/05/24	2	41.70	1	41.85	41.90	1	2,136	0.05%
2024/05/23	1	42.10	1	42.25	42.10	0	2,144	0.00%
2024/05/22	1	43.10	0	0.00	43.10	1	2,163	0.05%
2024/05/21	0.1	42.02	0	0.00	41.90	0.1	2,244	0.00%
2024/05/20	0.2	41.89	0	0.00	41.40	0.2	2,259	0.01%
2024/05/17	0.4	42.06	0	0.00	41.85	0.4	2,260	0.02%
2024/05/15	2	42.00	2	42.05	41.90	0	2,281	0.00%
2024/05/14	1	41.90	0	0.00	42.25	1	2,286	0.04%
2024/05/13	2	42.20	0	0.00	42.25	2	2,297	0.09%
2024/05/10	5	43.97	5	43.30	43.25	0	2,293	0.00%
2024/05/09	0	0.00	4	43.98	43.45	-4	2,299	-0.17%
2024/05/06	5	44.25	5	43.90	43.90	0	2,292	0.00%
2024/05/03	10	46.11	7	44.86	44.25	3	2,298	0.13%
2024/04/29	1	43.60	0	0.00	43.45	1	2,301	0.04%
2024/04/26	6	43.47	2	43.20	43.30	4	2,309	0.17%
2024/04/25	1	45.60	1	44.65	44.65	0	2,301	0.00%
2024/04/24	18	45.48	18	44.84	44.60	0	2,303	0.00%
2024/04/23	0	0.00	1.2	43.88	43.70	-1.2	2,298	-0.05%
2024/04/22	8	43.79	21	44.37	43.65	-13	2,297	-0.57%
2024/04/19	13	46.68	15	46.84	46.00	-2	2,276	-0.09%
2024/04/18	29	46.76	40	47.42	46.55	-11	2,213	-0.50%
2024/04/17	19	45.26	15	45.36	45.35	4	2,172	0.18%
2024/04/16	7	44.72	0	0.00	43.75	7	2,190	0.32%
2024/04/15	14	46.07	2	45.60	45.50	12	2,167	0.55%
2024/04/12	3	45.32	31	45.52	45.10	-28	2,147	-1.30%
2024/04/11	12	46.67	2	46.33	46.65	10	2,096	0.48%
2024/04/10	10	47.19	10	47.17	47.05	0	2,079	0.00%
2024/04/09	14	45.20	8	45.20	45.50	6	2,006	0.30%
2024/04/08	2	42.65	3	42.45	44.15	-1	1,875	-0.05%
2024/04/03	0	0.00	2	40.05	40.15	-2	1,827	-0.11%
2024/04/02	1	40.30	4	40.20	40.20	-3	1,849	-0.16%
2024/04/01	0	0.00	1	40.90	40.70	-1	1,878	-0.05%
2024/03/29	1	40.20	20	40.60	40.20	-19	1,916	-0.99%
2024/03/28	1	40.90	10	40.80	40.70	-9	1,995	-0.45%
2024/03/27	1	40.50	2	41.13	40.90	-1	2,011	-0.05%
2024/03/26	2	40.85	0	0.00	40.50	2	2,028	0.10%
2024/03/21	12	40.28	0	0.00	40.40	12	2,125	0.56%
2024/03/20	19	40.22	0	0.00	40.15	19	2,160	0.88%
2024/03/19	0.2	41.25	0	0.00	41.00	0.2	2,353	0.01%
2024/03/18	1	40.85	0	0.00	40.95	1	2,352	0.04%
2024/03/15	0	40.60	0	0.00	40.35	0	2,360	0.00%
2024/03/14	7	41.64	1	40.55	40.50	6	2,351	0.26%
2024/03/12	11	44.96	11	44.99	45.00	0	2,301	0.00%
2024/03/11	8	44.34	4	44.90	44.55	4	2,308	0.17%
2024/03/08	0.3	43.23	4.1	47.38	43.05	-3.7	2,281	-0.16%
2024/03/07	18	48.98	52	48.10	47.80	-34	2,173	-1.56%
2024/03/06	7	46.36	8	47.11	48.30	-1	2,032	-0.05%
2024/03/05	2	46.65	3	45.47	45.85	-1	1,884	-0.05%
2024/03/04	2	44.50	1	44.60	44.75	1	1,790	0.06%
2024/03/01	17.3	43.47	1	42.85	42.70	16.3	1,704	0.96%
2024/02/29	24	44.49	1	43.90	44.50	23	1,694	1.36%
2024/02/27	1.2	43.82	0.5	43.75	43.70	0.7	1,689	0.04%
2024/02/23	3.2	43.05	0	0.00	42.85	3.2	1,673	0.19%
2024/02/22	7	45.41	10	44.74	44.05	-3	1,674	-0.18%
2024/02/21	1	43.25	0	0.00	43.35	1	1,667	0.06%
2024/02/20	17	43.06	2	42.80	43.10	15	1,716	0.87%
2024/02/19	0	44.05	0	0.00	43.70	0	1,731	0.00%
2024/02/16	0	0.00	1	43.60	43.45	-1	1,728	-0.06%
2024/02/15	5	42.83	0	42.65	43.10	5	1,714	0.29%
2024/02/05	2	42.80	1	42.75	42.45	1	1,712	0.06%
2024/02/02	0	41.95	0	0.00	41.95	0	1,746	0.00%
2024/02/01	1	42.00	1	42.60	41.95	0	1,758	0.00%
2024/01/31	0	0.00	5	41.19	41.25	-5	1,760	-0.28%
2024/01/30	2	40.85	0	0.00	40.70	2	1,753	0.11%
2024/01/29	0	41.60	1	41.30	41.50	-1	1,746	-0.06%
2024/01/26	4	42.81	3	42.10	42.00	1	1,735	0.06%
2024/01/25	0	0.00	22	42.92	43.00	-22	1,719	-1.28%
2024/01/24	3	42.12	0	0.00	42.20	3	1,671	0.18%
2024/01/23	4	42.90	1	43.80	42.80	3	1,663	0.18%
2024/01/22	0	43.60	0	0.00	43.40	0	1,654	0.00%
2024/01/19	0	0.00	2	43.30	43.15	-2	1,643	-0.12%
2024/01/18	8	43.63	3	42.60	42.50	5	1,625	0.31%
2024/01/16	6	41.64	0	0.00	42.05	6	1,593	0.38%
2024/01/15	5	42.05	1	42.80	42.05	4	1,584	0.25%
2024/01/12	1	42.40	21	42.22	42.15	-20	1,578	-1.27%
2024/01/10	4	42.09	3	42.35	42.40	1	1,531	0.07%
2024/01/09	5	40.05	0	0.00	39.95	5	1,478	0.34%
2024/01/05	9	40.85	0	0.00	40.75	9	1,468	0.61%
2024/01/04	2	40.65	1	41.10	40.65	1	1,463	0.07%
2023/12/28	3	44.20	3	44.25	43.65	0	1,420	0.00%
2023/12/27	21	44.78	6	45.06	44.95	15	1,398	1.07%
2023/12/26	16	45.40	31	45.34	44.90	-15	1,365	-1.10%
2023/12/25	20	45.34	18	45.32	45.80	2	1,324	0.15%
2023/12/22	2	43.35	2	42.95	43.25	0	1,242	0.00%
2023/12/21	4	44.43	14	44.01	43.75	-10	1,226	-0.82%
2023/12/20	0	0.00	1	45.10	44.85	-1	1,199	-0.08%
2023/12/19	2	44.92	1	44.85	44.90	1	1,144	0.09%
2023/12/18	2	44.60	14	44.36	44.60	-12	1,115	-1.08%
2023/12/15	3	44.03	2	44.53	44.50	1	1,079	0.09%
2023/12/14	11	44.52	51	44.96	44.30	-40	1,027	-3.89%
2023/12/13	1	41.40	0	0.00	41.15	1	822	0.12%
2023/12/12	3	40.55	0	0.00	41.20	3	831	0.36%
2023/12/11	1	40.90	24	40.86	40.80	-23	851	-2.70%
2023/12/08	8	41.93	0	0.00	41.35	8	854	0.94%
2023/12/07	0	0.00	4	42.35	41.60	-4	874	-0.46%
2023/12/06	28	42.19	0	0.00	42.30	28	879	3.18%
2023/12/05	16	41.74	1	41.60	42.40	15	853	1.76%
2023/12/04	5	41.86	0	0.00	42.00	5	833	0.60%
2023/11/29	1	41.00	1	40.25	41.00	0	833	0.00%
2023/11/27	1	39.35	1	39.70	39.40	0	802	0.00%
2023/11/24	1	40.20	0	0.00	39.70	1	787	0.13%
2023/11/23	2	40.80	0	0.00	40.60	2	771	0.26%
2023/11/22	1	41.50	0	0.00	41.30	1	769	0.13%
2023/11/21	3	41.48	0	0.00	41.30	3	756	0.40%
2023/11/20	32	42.61	6	43.02	42.45	26	733	3.55%
2023/11/17	0	40.85	0	0.00	42.70	0	646	0.00%
2023/11/16	0	0.00	1	39.50	40.80	-1	579	-0.17%
2023/11/15	1	38.45	0	0.00	38.70	1	555	0.18%
2023/11/10	2.3	38.50	1	38.50	38.50	1.3	542	0.24%
2023/11/09	0	0.00	14	43.15	42.75	-14	495	-2.84%
2023/11/08	5	42.85	0	0.00	42.95	5	498	1.01%
2023/11/07	0	40.70	0	0.00	40.15	0	482	0.00%
2023/10/31	0	0.00	3	39.47	38.25	-3	526	-0.57%
2023/10/30	3	39.93	4	40.00	39.90	-1	538	-0.19%
2023/10/27	4	40.00	0	0.00	39.95	4	549	0.73%
2023/10/24	0	38.88	0	0.00	38.45	0	580	0.00%
2023/10/19	3	38.25	2	38.65	38.65	1	676	0.15%
2023/10/18	7	39.24	0	0.00	38.90	7	703	0.99%
2023/10/17	3	39.45	0	0.00	39.95	3	729	0.41%
2023/10/16	1	39.65	0	0.00	39.25	1	780	0.13%
2023/10/13	0	41.00	0	0.00	39.90	0	845	0.00%
2023/10/12	0	39.80	0	0.00	39.90	0	865	0.00%
2023/10/11	7	39.89	2	41.75	39.15	5	886	0.56%
2023/10/06	0	41.30	2	40.65	41.10	-2	914	-0.22%
2023/10/05	3	40.25	0	0.00	40.20	3	976	0.31%
2023/10/04	0	40.95	4	39.95	40.15	-4	1,047	-0.38%
2023/10/03	3	41.25	0	0.00	40.95	3	1,164	0.26%
2023/09/27	0	0.00	2	40.40	40.55	-2	1,222	-0.16%
2023/09/26	13	41.43	0	0.00	41.00	13	1,223	1.06%
2023/09/25	0	42.75	0	0.00	42.65	0	1,221	0.00%
2023/09/20	0	0.00	1	42.50	42.55	-1	1,216	-0.08%
2023/09/19	0	43.80	0	0.00	43.00	0	1,217	0.00%
2023/09/15	5	44.45	0	0.00	43.85	5	1,216	0.41%
2023/09/07	6	42.10	0	0.00	42.00	6	1,155	0.52%
2023/09/06	3	44.15	3	42.50	42.50	0	1,155	0.00%
2023/09/05	6	44.13	6	44.73	44.60	0	1,141	0.00%
2023/09/01	3	40.50	0	0.00	41.10	3	1,109	0.27%
2023/08/31	1	40.55	0	0.00	40.70	1	1,111	0.09%
2023/08/17	14	42.80	0	0.00	43.35	14	1,199	1.17%
2023/08/16	0	0.00	0	42.55	42.55	0	1,202	0.00%
2023/08/15	0	0.00	12	43.20	43.05	-12	1,194	-1.00%
2023/08/14	0	0.00	2	45.10	43.05	-2	1,186	-0.17%
2023/08/11	9	46.88	3	47.10	46.95	6	1,163	0.52%
2023/08/09	3	48.75	8	49.60	48.75	-5	1,143	-0.44%
2023/08/04	4	48.54	2	48.25	48.60	2	1,125	0.18%
2023/08/01	0	0.00	1	47.65	47.30	-1	1,100	-0.09%
2023/07/31	0	0.00	1	50.00	49.30	-1	1,088	-0.09%
2023/07/28	0	49.10	3	49.35	49.55	-3	1,072	-0.28%
2023/07/27	1	50.00	4	49.63	49.45	-3	1,060	-0.28%
2023/07/26	5	49.96	6	49.89	49.35	-1	1,046	-0.10%
2023/07/25	4	52.50	7	51.00	51.60	-3	1,020	-0.29%
2023/07/24	13	50.45	11	50.24	50.90	2	979	0.20%
2023/07/21	6	49.20	10	49.90	50.80	-4	949	-0.42%
2023/07/20	4	49.85	0	0.00	49.40	4	927	0.43%
2023/07/19	5	50.08	14.5	50.00	50.40	-9.5	899	-1.06%
2023/07/18	13	50.45	11	48.71	48.80	2	849	0.24%
2023/07/17	0	0.00	1	47.40	47.80	-1	785	-0.13%
2023/07/13	3	47.93	5	47.29	47.90	-2	753	-0.27%
2023/07/12	9	47.42	1	47.75	46.75	8	719	1.11%
2023/07/11	10	45.57	6.1	45.63	45.50	3.9	657	0.59%
2023/07/10	5.1	45.44	25	45.74	45.95	-19.9	593	-3.35%
2023/07/07	1	41.60	2	40.30	41.90	-1	473	-0.21%
2023/07/06	0	0.00	2	39.80	39.65	-2	423	-0.47%
2023/06/20	0	0.00	5	37.61	38.00	-5	402	-1.24%
2023/06/19	7	38.31	3	37.75	37.70	4	402	0.99%
2023/06/16	3	39.30	0	0.00	39.35	3	388	0.77%
2023/06/15	9	39.32	0	0.00	39.60	9	380	2.36%
2023/06/14	2	40.00	0	0.00	39.90	2	370	0.54%
2023/06/13	1	38.15	0	0.00	38.00	1	349	0.29%
2023/06/12	0	0.00	10	38.07	37.90	-10	347	-2.87%
2023/06/05	2	38.45	0	0.00	38.45	2	357	0.56%
2023/06/01	0	0.00	1	36.90	37.15	-1	342	-0.29%
2023/05/31	0	0.00	18	37.37	37.35	-18	338	-5.33%
2023/05/30	10	38.26	2	37.90	37.95	8	329	2.43%
2023/05/29	12	35.81	0	0.00	35.90	12	272	4.41%
2023/05/19	8	34.12	0	0.00	34.10	8	248	3.22%
2023/05/12	4	32.68	0	0.00	32.80	4	258	1.55%
2023/05/11	2	33.25	0	0.00	32.95	2	259	0.77%
2023/05/10	2	33.35	0	0.00	33.55	2	259	0.77%
2023/05/02	0.5	33.45	0	0.00	33.80	0.5	269	0.19%
2023/04/25	1	32.65	0	0.00	32.70	1	266	0.38%
2023/04/20	0	0.00	0	34.20	34.25	0	257	0.00%
2023/04/18	0	36.18	0	0.00	35.40	0	254	0.00%
2023/04/17	0	35.53	0	0.00	35.70	0	243	0.00%
2023/04/12	0	34.70	0	0.00	35.10	0	231	0.00%
2023/04/10	0	34.53	2	34.50	34.70	-2	231	-0.86%
2023/04/06	0	34.45	0	0.00	34.20	0	230	0.00%
2023/03/29	0	0.00	29	33.69	33.65	-29	229	-12.63%
2023/03/28	5	33.70	0	0.00	33.60	5	231	2.16%
2023/03/27	1	34.60	0	0.00	34.70	1	227	0.44%
2023/03/23	0	35.00	0	0.00	34.75	0	229	0.00%
2023/03/22	0	0.00	1	34.65	34.70	-1	230	-0.43%
2023/03/17	0	33.55	0	0.00	33.40	0	242	0.00%
2023/03/13	1	33.40	1	33.60	33.40	0	268	0.00%
2023/03/10	0	35.15	0	0.00	34.35	0	266	0.00%
2023/03/09	0	35.55	0	0.00	35.55	0	270	0.00%
2023/03/03	0	34.50	0	0.00	34.30	0	266	0.00%
2023/03/02	0	35.30	0	0.00	33.85	0	281	0.00%
2023/02/20	0	34.35	0	0.00	34.40	0	294	0.00%
2023/02/15	0	34.10	0	0.00	34.30	0	316	0.00%
2023/02/13	1	33.85	0	0.00	33.75	1	316	0.32%
2023/02/09	0	34.70	0	0.00	34.05	0	321	0.00%
2023/02/08	0	34.20	0	0.00	34.00	0	325	0.00%
2023/02/07	0	33.90	0	0.00	33.80	0	323	0.00%
2023/01/13	1	31.45	0	0.00	31.40	1	353	0.28%
2023/01/11	0	0.00	1	31.90	31.75	-1	359	-0.28%
2022/12/22	1	32.80	0	0.00	32.95	1	446	0.22%
2022/12/20	12.2	33.44	0	0.00	32.65	12.2	503	2.43%
2022/12/19	0	33.90	0	0.00	33.60	0	543	0.00%
2022/12/13	2	34.40	0	0.00	34.30	2	554	0.36%
2022/12/09	0	33.95	0	0.00	33.50	0	555	0.00%
2022/12/08	0.1	33.70	0	0.00	34.10	0.1	558	0.01%
2022/12/06	1	34.30	0	0.00	33.90	1	557	0.18%
2022/12/05	0	34.60	9	34.45	34.30	-9	552	-1.63%
2022/12/01	0	0.00	1	33.75	33.80	-1	556	-0.18%
2022/11/30	1	32.40	6	33.48	33.50	-5	554	-0.90%
2022/11/25	0	32.05	0	0.00	31.45	0	573	0.00%
2022/11/24	0	0.00	1	32.30	32.00	-1	581	-0.17%
2022/11/16	1	31.10	0	0.00	31.10	1	649	0.15%
2022/11/15	8	31.98	0	0.00	31.50	8	677	1.18%
2022/11/14	7	32.03	0	0.00	32.05	7	699	1.00%
2022/11/04	0	31.15	0	0.00	31.30	0	869	0.00%
2022/11/03	0	0.00	12	31.31	31.40	-12	936	-1.28%
2022/10/28	2	29.85	0	0.00	29.50	2	1,028	0.19%
2022/10/24	0	0.00	4	30.80	30.95	-4	1,225	-0.33%
2022/10/21	4	29.80	0	0.00	29.80	4	1,269	0.32%
2022/10/17	1	29.80	0	0.00	30.85	1	1,375	0.07%
2022/10/13	2.2	29.97	0	0.00	28.95	2.2	1,413	0.16%
2022/10/12	1	30.30	0.1	30.90	30.80	0.9	1,424	0.07%
2022/10/11	2.1	31.24	0	0.00	30.90	2.1	1,439	0.14%
2022/09/28	27	33.29	0	0.00	31.90	27	1,688	1.60%
2022/09/27	1	32.35	0	0.00	32.65	1	1,699	0.06%
2022/09/26	4	33.75	0	0.00	33.95	4	1,701	0.24%
2022/09/23	0	0.00	1	37.15	36.50	-1	1,771	-0.06%
2022/09/22	2	36.88	0	0.00	37.25	2	1,853	0.11%
2022/09/20	0.3	37.20	1	37.20	37.25	-0.7	2,045	-0.03%
2022/09/19	0	37.50	0	37.55	37.20	0	2,301	0.00%
2022/09/16	0	38.50	1	38.20	38.10	-1	2,479	-0.04%
2022/09/13	0	0.00	1	38.80	38.70	-1	2,703	-0.04%
2022/09/12	0	0.00	39	37.61	38.05	-39	2,781	-1.40%
2022/09/08	1	37.55	0	0.00	37.65	1	2,812	0.04%
2022/08/30	0	0.00	1	39.30	39.20	-1	3,370	-0.03%
2022/08/29	1	39.60	0.7	39.00	39.60	0.3	3,581	0.01%
2022/08/24	0	0.00	1	40.00	40.35	-1	4,120	-0.02%
2022/08/19	2	40.05	0	0.00	40.05	2	4,360	0.05%
2022/08/18	1	39.45	1	39.00	39.30	0	4,363	0.00%
2022/08/16	0	0.00	1	39.05	39.00	-1	4,451	-0.02%
2022/08/15	0	0.00	2	38.80	39.20	-2	4,484	-0.04%
2022/08/12	3	38.67	3	38.75	38.85	0	4,522	0.00%
2022/08/11	1	36.10	1	36.30	37.25	0	4,525	0.00%
2022/08/10	14	34.87	14.1	34.75	35.10	-0.1	4,486	0.00%
2022/08/09	2.3	35.07	0	0.00	35.05	2.3	4,431	0.05%
2022/08/04	0	37.75	0	0.00	37.90	0	4,466	0.00%
2022/08/02	2	39.23	0	0.00	38.80	2	4,571	0.04%
2022/08/01	2	40.88	0	0.00	40.30	2	4,629	0.04%
2022/07/29	2	40.65	1	40.40	40.00	1	4,593	0.02%
2022/07/27	1	38.50	0	0.00	39.50	1	4,595	0.02%
2022/07/25	1	41.00	0	0.00	40.25	1	4,721	0.02%
2022/07/22	1	39.40	0	0.00	39.25	1	4,702	0.02%
2022/07/20	1	39.90	2	40.10	39.90	-1	4,771	-0.02%
2022/07/19	1	40.25	0	0.00	39.75	1	4,863	0.02%
2022/07/13	1	39.25	1	39.10	38.35	0	5,226	0.00%
2022/07/12	2	38.00	0	0.00	37.60	2	5,264	0.04%
2022/07/11	7	40.39	0	0.00	39.75	7	5,326	0.13%
2022/07/07	0	39.00	0	0.00	40.45	0	5,572	0.00%
2022/07/06	11	41.85	0	0.00	40.95	11	5,521	0.20%
2022/07/04	1	42.80	10	42.81	42.25	-9	5,579	-0.16%
2022/07/01	4	43.40	181	43.44	42.45	-177	5,652	-3.13%	大賣/鉅額交易
2022/06/30	26	46.79	39	46.53	45.90	-13	5,597	-0.23%
2022/06/29	16	48.24	25	48.47	48.45	-9	5,642	-0.16%
2022/06/28	23	51.48	14	51.52	51.00	9	5,664	0.16%
2022/06/27	36	54.94	7	53.50	52.20	29	5,720	0.51%
2022/06/24	31	58.35	58	59.36	58.00	-27	5,551	-0.49%
2022/06/23	29	56.89	26	58.02	55.60	3	5,547	0.05%
2022/06/22	2	55.60	15	55.93	55.90	-13	5,487	-0.24%
2022/06/21	1	55.60	24	56.32	56.30	-23	5,608	-0.41%
2022/06/20	31	55.73	1	55.50	54.30	30	5,776	0.52%
2022/06/17	5	57.78	0	0.00	58.40	5	5,835	0.09%
2022/06/16	16	58.71	20	59.72	58.00	-4	5,825	-0.07%
2022/06/15	9	58.01	2	58.45	57.40	7	5,714	0.12%
2022/06/14	8	57.65	6	58.20	58.80	2	5,685	0.04%
2022/06/13	1	58.10	2	58.80	58.50	-1	5,613	-0.02%
2022/06/10	0	0.00	20	58.38	59.30	-20	5,590	-0.36%
2022/06/09	22	58.87	18	58.63	58.30	4	5,519	0.07%
2022/06/08	4	60.15	50	60.09	60.00	-46	5,351	-0.86%
2022/06/07	45	59.63	57	59.61	60.00	-12	5,268	-0.23%
2022/06/06	53	60.74	46.1	60.28	59.50	6.9	5,058	0.14%
2022/06/02	23.7	59.00	44	59.11	59.00	-20.3	4,769	-0.43%
2022/06/01	14	56.68	20	57.18	56.80	-6	4,594	-0.13%
2022/05/31	35	55.86	31	56.16	56.20	4	4,549	0.09%
2022/05/30	31	54.27	22	54.38	55.50	9	4,453	0.20%
2022/05/27	2	52.20	8	52.10	52.20	-6	4,441	-0.14%
2022/05/26	1	50.50	1	51.10	50.30	0	4,422	0.00%
2022/05/25	6	49.69	1	50.20	50.60	5	4,405	0.11%
2022/05/24	3	50.87	7	51.09	50.80	-4	4,390	-0.09%
2022/05/23	8	50.54	10	51.50	50.30	-2	4,351	-0.05%
2022/05/20	19	50.29	38.1	50.77	49.95	-19.1	4,312	-0.44%
2022/05/19	5	48.63	7	47.29	49.25	-2	4,229	-0.05%
2022/05/18	6	47.03	1	47.50	47.00	5	4,188	0.12%
2022/05/17	4	46.93	4	46.81	46.95	0	4,191	0.00%
2022/05/16	3.1	46.60	8	47.45	46.25	-4.9	4,205	-0.12%
2022/05/13	11	46.63	3	47.12	46.50	8	4,216	0.19%
2022/05/12	2	47.60	8	47.63	46.20	-6	4,202	-0.14%
2022/05/11	10	48.51	2	48.13	47.45	8	4,173	0.19%
2022/05/10	15	51.10	1	51.00	51.00	14	4,124	0.34%
2022/05/09	38	54.41	3	55.03	52.90	35	4,061	0.86%
2022/05/06	12	57.54	9	57.84	58.60	3	3,963	0.08%
2022/05/05	11	58.45	8	59.04	58.90	3	3,924	0.08%
2022/05/04	13	56.95	10	57.57	56.60	3	3,856	0.08%
2022/05/03	7	56.79	20	57.38	57.70	-13	3,810	-0.34%
2022/04/29	13	55.62	32	55.33	55.50	-19	3,737	-0.51%
2022/04/28	3	52.87	0	0.00	53.00	3	3,662	0.08%
2022/04/27	13	52.52	23	52.54	53.10	-10	3,646	-0.27%
2022/04/26	9	55.46	12	56.96	55.00	-3	3,607	-0.08%
2022/04/25	28	56.93	14	57.27	56.50	14	3,548	0.39%
2022/04/22	5	60.34	11	61.19	61.10	-6	3,440	-0.17%
2022/04/21	30	61.24	29	61.62	61.30	1	3,382	0.03%
2022/04/20	64	60.13	53	60.64	61.00	11	3,284	0.34%
2022/04/19	12	58.58	28	57.69	58.20	-16	3,104	-0.52%
2022/04/18	31	55.35	8	54.69	54.20	23	2,981	0.77%
2022/04/15	12	58.20	5	58.08	57.60	7	2,923	0.24%
2022/04/14	20	59.31	36	59.57	58.20	-16	2,835	-0.56%
2022/04/13	14	55.35	7	56.69	57.30	7	2,639	0.27%
2022/04/12	2	54.95	0	0.00	55.20	2	2,549	0.08%
2022/04/11	4	55.35	0	0.00	55.50	4	2,513	0.16%
2022/04/08	0	0.00	1	56.50	56.10	-1	2,473	-0.04%
2022/04/07	8	57.24	3	55.87	54.50	5	2,400	0.21%
2022/04/06	4	59.25	3	59.40	59.50	1	2,291	0.04%
2022/04/01	23	59.20	24	59.28	60.30	-1	2,236	-0.04%
2022/03/31	12	60.45	4	60.75	60.60	8	2,107	0.38%
2022/03/30	14	59.75	22	59.74	60.00	-8	1,993	-0.40%
2022/03/29	6	57.65	3	57.97	58.00	3	1,846	0.16%
2022/03/28	14	57.50	14	57.61	58.40	0	1,758	0.00%
2022/03/25	9	56.12	10	56.55	56.30	-1	1,577	-0.06%
2022/03/24	8	56.00	17	56.46	57.20	-9	1,491	-0.60%
2022/03/23	23	53.62	33	53.24	55.40	-10	1,326	-0.75%
2022/03/22	4	51.45	18	51.57	52.90	-14	1,116	-1.25%
2022/03/21	4	48.14	5	49.00	49.00	-1	974	-0.10%
2022/03/18	1	44.35	0	0.00	45.85	1	948	0.11%
2022/03/17	11	44.80	0	0.00	44.55	11	942	1.17%
2022/03/16	0	43.90	1	43.90	43.85	-1	938	-0.11%
2022/03/15	1	44.50	0	0.00	43.90	1	933	0.11%
2022/03/10	1	47.70	3	48.38	47.40	-2	924	-0.22%
2022/03/08	2	46.95	6	46.23	45.35	-4	907	-0.44%
2022/03/07	4	46.26	0	0.00	45.60	4	905	0.44%
2022/03/04	6	48.82	1	49.15	49.00	5	882	0.57%
2022/03/03	3	49.30	1	48.80	49.90	2	866	0.23%
2022/03/02	19	49.81	5	50.04	50.10	14	845	1.66%
2022/03/01	1	49.25	57	50.58	50.60	-56	798	-7.02%
2022/02/25	7	46.06	17	45.84	46.05	-10	742	-1.35%
2022/02/24	4	46.74	1	45.70	46.00	3	736	0.41%
2022/02/23	8	47.89	1	48.60	49.10	7	710	0.98%
2022/02/22	1	46.90	3	46.78	45.75	-2	691	-0.29%
2022/02/21	0	0.00	1	45.35	46.35	-1	703	-0.14%
2022/02/18	1	46.00	3	45.90	45.80	-2	735	-0.27%
2022/02/17	23	46.95	7	45.99	46.15	16	757	2.11%
2022/02/16	64	47.69	5	47.05	47.75	59	739	7.97%
2022/02/15	4	46.58	2	46.98	46.50	2	710	0.28%
2022/02/14	4	45.55	0	0.00	45.50	4	669	0.60%
2022/02/11	0	0.00	20	44.91	45.35	-20	658	-3.04%
2022/02/10	1	43.60	3	43.67	43.90	-2	631	-0.32%
2022/02/07	0	0.00	1	41.25	41.90	-1	592	-0.17%
2022/01/26	3	40.63	0	0.00	40.75	3	593	0.51%
2022/01/25	1	41.10	0	0.00	40.50	1	591	0.17%
2022/01/24	3	41.37	2	41.35	41.45	1	597	0.17%
2022/01/21	10	42.48	3	42.83	42.15	7	590	1.19%
2022/01/20	13	44.39	3	44.30	43.90	10	581	1.72%
2022/01/19	5	44.96	6	44.68	44.90	-1	564	-0.18%
2022/01/18	10	43.30	4	43.40	43.20	6	538	1.11%
2022/01/14	2	41.73	0	0.00	42.05	2	529	0.38%
2022/01/13	2	42.03	0	0.00	42.65	2	526	0.38%
2022/01/11	1	43.00	0	0.00	42.90	1	521	0.19%
2022/01/07	5	43.67	1	43.50	43.10	4	517	0.77%
2022/01/06	5	43.83	5	43.90	44.25	0	506	0.00%
2022/01/05	4	43.65	0	0.00	43.75	4	498	0.80%
2022/01/04	1	43.35	1	43.30	43.75	0	497	0.00%
2021/12/30	1	43.15	0	0.00	43.25	1	492	0.20%
2021/12/29	1	42.60	0	0.00	42.45	1	487	0.21%
2021/12/27	2	42.28	5	42.30	42.35	-3	490	-0.61%
2021/12/24	2	42.85	0	0.00	42.50	2	495	0.40%
2021/12/23	2	43.38	4	43.25	43.70	-2	488	-0.41%
2021/12/22	1	42.40	0	0.00	42.45	1	476	0.21%
2021/12/21	0	0.00	1	41.95	41.85	-1	472	-0.21%
2021/12/20	1	41.60	0	0.00	41.50	1	475	0.21%
2021/12/17	1	41.55	0	0.00	41.40	1	472	0.21%
2021/12/16	2	41.80	0	0.00	41.90	2	475	0.42%
2021/12/15	0	0.00	3	41.40	41.40	-3	480	-0.62%
2021/12/14	2	41.15	5	41.05	41.25	-3	482	-0.62%
2021/12/10	1	41.95	0	0.00	42.00	1	476	0.21%
2021/12/09	1	42.40	1	42.60	42.40	0	475	0.00%
2021/12/08	3	42.55	0	0.00	42.95	3	472	0.63%
2021/12/07	2	41.80	0	0.00	41.80	2	469	0.43%
2021/12/06	1	41.95	0	0.00	42.25	1	463	0.22%
2021/12/02	6	42.99	5	42.70	42.70	1	452	0.22%
2021/12/01	39	44.23	36	43.63	43.60	3	446	0.67%
2021/11/30	6	42.51	7	42.42	42.90	-1	418	-0.24%
2021/11/29	8	41.75	2	41.95	41.80	6	409	1.46%
2021/11/26	8	42.54	1	42.60	42.55	7	404	1.73%
2021/11/25	12	44.13	1	44.05	43.20	11	397	2.77%
2021/11/24	3	43.22	1	43.40	43.15	2	360	0.55%
2021/11/23	3	43.08	0	0.00	42.55	3	358	0.84%
2021/11/19	2	43.08	6	43.28	42.75	-4	358	-1.12%
2021/11/18	38	45.08	0	0.00	44.50	38	348	10.90%
2021/11/17	16	45.45	17	44.47	45.80	-1	333	-0.30%
2021/11/16	4	43.11	1	42.00	43.85	3	302	0.99%
2021/11/12	1	40.75	1	40.65	40.60	0	293	0.00%
2021/11/11	1	40.95	0	0.00	40.80	1	300	0.33%
2021/11/10	0	0.00	3	41.00	41.10	-3	315	-0.95%
2021/11/09	0	0.00	1	41.55	41.50	-1	338	-0.30%
2021/11/04	2	41.63	5	41.75	41.70	-3	377	-0.80%
2021/11/03	0	40.95	3	41.40	41.50	-3	381	-0.79%
2021/10/29	0	0.00	2	40.85	40.75	-2	368	-0.54%
2021/10/28	1	40.60	0	0.00	40.90	1	378	0.26%
2021/10/26	2	40.68	1	40.75	40.60	1	383	0.26%
2021/10/22	0	0.00	0	40.44	40.30	0	396	0.00%
2021/10/21	1	40.60	0	0.00	40.60	1	408	0.24%
2021/10/20	2	40.50	0	0.00	40.95	2	431	0.46%
2021/10/18	2	40.43	0	0.00	40.30	2	445	0.45%
2021/10/13	0	40.40	0	0.00	38.85	0	490	0.00%
2021/10/12	0	0.00	2	39.75	39.70	-2	527	-0.38%
2021/10/07	1	39.10	0	0.00	40.10	1	537	0.19%
2021/10/05	0	0.00	0.1	37.80	39.20	-0.1	556	-0.01%
2021/10/04	0.1	38.75	0	0.00	38.40	0.1	553	0.01%
2021/10/01	1	39.70	0	0.00	39.65	1	551	0.18%
2021/09/27	5	41.90	0	0.00	41.40	5	574	0.87%
2021/09/22	4	40.88	0	0.00	40.70	4	581	0.69%
2021/09/17	0	42.75	0	0.00	42.50	0	579	0.00%
2021/09/16	2	42.40	0	0.00	42.60	2	579	0.35%
2021/09/13	0	42.95	0	0.00	42.70	0	589	0.00%
2021/09/10	2	42.90	0	0.00	43.00	2	592	0.34%
2021/09/07	0	0.00	1	42.30	42.40	-1	605	-0.17%
2021/09/06	0	43.40	0	0.00	42.40	0	621	0.00%
2021/09/03	2	44.53	0	0.00	44.20	2	623	0.32%
2021/09/02	0	0.00	2	43.95	43.35	-2	629	-0.32%
2021/08/30	0	0.00	0	44.00	43.90	0	630	0.00%
2021/08/27	0	0.00	2	43.70	43.70	-2	630	-0.32%
2021/08/25	3	43.33	4	43.44	43.50	-1	630	-0.16%
2021/08/20	0	0.00	0.1	39.80	39.55	-0.1	628	-0.02%
2021/08/19	5.1	40.34	0	0.00	39.90	5.1	623	0.82%
2021/08/18	1	40.35	0	0.00	41.55	1	612	0.16%
2021/08/17	1	42.00	2.1	41.57	41.15	-1.1	602	-0.18%
2021/08/16	0.1	42.85	1	42.40	42.25	-0.9	597	-0.15%
2021/08/13	3	43.97	0	0.00	42.65	3	587	0.51%
2021/07/30	1	52.00	0	0.00	51.40	1	643	0.16%
2021/07/26	0	0.00	1	54.80	54.70	-1	684	-0.15%
2021/07/22	1	52.70	1	52.40	52.10	0	668	0.00%
2021/07/19	2	54.45	2	54.10	53.80	0	843	0.00%
2021/07/16	2	53.60	2	54.50	53.80	0	889	0.00%
2021/07/15	0	0.00	2	51.60	51.60	-2	920	-0.22%
2021/07/14	0	0.00	1	51.80	52.00	-1	938	-0.11%
2021/07/13	2	51.35	0	0.00	51.20	2	963	0.21%
2021/07/05	0	0.00	1	51.60	52.30	-1	1,029	-0.10%
2021/07/02	1	50.10	0	0.00	50.60	1	1,035	0.10%
2021/07/01	5	50.40	4	50.43	49.60	1	1,046	0.10%
2021/06/28	0	0.00	4	50.23	50.00	-4	1,117	-0.36%
2021/06/25	0	50.00	0	0.00	50.10	0	1,127	0.00%
2021/06/18	2	50.10	10	50.00	50.10	-8	1,186	-0.67%
2021/06/15	10	49.45	1	49.20	49.85	9	1,260	0.71%
2021/06/11	7	48.12	3	47.52	47.25	4	1,273	0.31%
2021/06/08	0	0.00	1	46.35	46.00	-1	1,527	-0.07%
2021/06/04	0	0.00	11	46.49	46.30	-11	1,615	-0.68%
2021/06/03	0	0.00	3	46.70	46.85	-3	1,621	-0.18%
2021/06/02	1	46.70	0	0.00	46.70	1	1,633	0.06%
2021/05/27	0	0.00	2	44.50	44.80	-2	1,628	-0.12%
2021/05/19	1	42.40	1	42.65	43.15	0	1,668	0.00%
2021/05/18	1	43.00	4	43.05	43.15	-3	1,674	-0.18%
2021/05/17	4	39.26	1	39.65	39.60	3	1,677	0.18%
2021/05/14	1	43.00	0	0.00	43.00	1	1,663	0.06%
2021/05/13	2	43.10	2	43.05	42.75	0	1,659	0.00%
2021/05/11	2	45.50	1	47.25	44.70	1	1,637	0.06%
2021/05/10	1	49.85	0	0.00	49.60	1	1,607	0.06%
2021/05/07	1	51.10	1	50.30	51.30	0	1,609	0.00%
2021/05/06	1	49.25	1	50.40	49.95	0	1,598	0.00%
2021/05/05	1	49.55	2	50.65	49.90	-1	1,591	-0.06%
2021/05/04	7	50.84	1	50.50	50.80	6	1,581	0.38%
2021/05/03	16	55.09	1	54.80	53.60	15	1,569	0.96%
2021/04/28	0	0.00	1	57.00	57.00	-1	1,556	-0.06%
2021/04/27	5	56.80	0	0.00	57.50	5	1,566	0.32%
2021/04/26	0	0.00	34	57.10	57.20	-34	1,557	-2.18%
2021/04/23	96	60.46	64	58.62	58.20	32	1,550	2.06%
2021/04/22	1	61.10	2	60.50	58.50	-1	1,438	-0.07%
2021/04/21	12	60.25	15.2	60.05	59.30	-3.2	1,380	-0.23%
2021/04/20	2	58.50	9	59.47	58.40	-7	1,325	-0.53%
2021/04/19	47	58.79	23	58.75	58.70	24	1,314	1.83%
2021/04/16	3	56.00	1	57.00	56.00	2	1,290	0.15%
2021/04/15	1	56.00	1	56.00	56.30	0	1,292	0.00%
2021/04/14	3	54.53	1	52.40	55.60	2	1,291	0.15%
2021/04/13	1	56.60	0	0.00	54.80	1	1,289	0.08%
2021/04/12	11	57.58	7.2	57.03	56.60	3.8	1,278	0.30%
2021/04/09	5	58.42	7	58.79	58.10	-2	1,271	-0.16%
2021/04/08	7	59.10	5	59.02	58.80	2	1,272	0.16%
2021/04/07	9	58.16	1	58.70	59.20	8	1,266	0.63%
2021/04/06	0	0.00	1	57.70	57.60	-1	1,262	-0.08%
2021/04/01	0	0.00	3	57.50	57.50	-3	1,257	-0.24%
2021/03/31	7	59.30	5	60.42	58.00	2	1,253	0.16%
2021/03/29	4	58.57	6	58.78	58.90	-2	1,207	-0.17%
2021/03/26	2	56.50	3	57.20	57.00	-1	1,180	-0.08%
2021/03/25	1	56.30	3.1	56.60	56.20	-2	1,188	-0.17%
2021/03/24	0	0.00	1	57.50	57.60	-1	1,180	-0.08%
2021/03/23	0	58.70	2	58.00	57.60	-2	1,182	-0.17%
2021/03/22	3	58.33	6	57.57	58.30	-3	1,185	-0.25%
2021/03/19	3	58.07	4	58.20	58.20	-1	1,185	-0.08%
2021/03/18	9	59.07	2	58.90	59.30	7	1,197	0.58%
2021/03/17	5	58.30	3	57.50	58.00	2	1,167	0.17%
2021/03/16	10	59.23	10	59.76	57.90	0	1,182	0.00%
2021/03/15	11	60.64	9.1	60.93	59.50	1.9	1,177	0.16%
2021/03/12	55	59.61	34	59.83	59.00	21	1,105	1.90%
2021/03/11	8	54.88	6	55.00	56.30	2	976	0.20%
2021/03/10	0	0.00	7	54.06	54.70	-7	935	-0.75%
2021/03/09	0	0.00	3	53.13	52.40	-3	911	-0.33%
2021/03/08	12	53.14	2	53.00	53.10	10	937	1.07%
2021/03/05	1	51.10	0	0.00	51.20	1	940	0.11%
2021/03/04	0	51.20	0	0.00	51.20	0	955	0.00%
2021/03/03	1	51.10	1	51.30	51.80	0	970	0.00%
2021/03/02	1	52.00	0	0.00	51.00	1	1,028	0.10%
2021/02/26	1	52.10	1	52.00	52.10	0	1,051	0.00%
2021/02/25	5	53.20	1	53.30	53.10	4	1,071	0.37%
2021/02/24	1	52.90	0	0.00	53.20	1	1,112	0.09%
2021/02/23	6	53.40	10	54.00	53.90	-4	1,117	-0.36%
2021/02/22	1	52.60	0	0.00	52.90	1	1,121	0.09%
2021/02/19	5	51.30	7	52.27	52.30	-2	1,118	-0.18%
2021/02/18	2	51.20	1	51.00	51.80	1	1,128	0.09%
2021/02/17	0	0.00	1	51.20	51.00	-1	1,147	-0.09%
2021/02/05	0	0.00	1	49.45	49.30	-1	1,149	-0.09%
2021/02/01	1	46.90	0	0.00	47.25	1	1,261	0.08%
2021/01/29	1	47.20	0	0.00	47.15	1	1,272	0.08%
2021/01/21	5	49.35	0	0.00	48.90	5	1,336	0.37%
2021/01/19	0	0.00	1	50.60	50.50	-1	1,371	-0.07%
2021/01/18	0	49.20	0	0.00	51.40	0	1,389	0.00%
2021/01/15	8	52.29	2	51.35	50.70	6	1,388	0.43%
2021/01/14	3	53.80	0	0.00	53.80	3	1,378	0.22%
2021/01/04	1	56.10	0	0.00	56.80	1	1,833	0.05%
2020/12/30	0	0.00	4	55.20	55.30	-4	1,854	-0.22%
2020/12/29	4	54.60	0	0.00	54.40	4	1,885	0.21%
2020/12/25	3	54.70	4	55.35	54.10	-1	1,910	-0.05%
2020/12/24	1	55.30	1	54.90	54.80	0	1,936	0.00%
2020/12/23	4	54.80	0	0.00	54.80	4	1,950	0.21%
2020/12/18	1	54.10	0	0.00	54.00	1	2,021	0.05%
2020/12/15	0	0.00	1	53.90	54.10	-1	2,184	-0.05%
2020/12/14	2	53.45	0	0.00	53.50	2	2,201	0.09%
2020/12/11	1	53.70	0	0.00	53.60	1	2,258	0.04%
2020/12/10	5	55.76	8	56.60	55.30	-3	2,339	-0.13%
2020/12/09	0	0.00	2	57.05	56.10	-2	2,353	-0.08%
2020/12/08	1	57.40	2	57.55	57.30	-1	2,431	-0.04%
2020/12/07	4	58.75	1	58.10	58.10	3	2,551	0.12%
2020/12/04	0	0.00	0	60.00	59.60	0	2,568	0.00%
2020/12/03	2	59.90	0	0.00	59.30	2	2,599	0.08%
2020/12/02	0	0.00	1	60.40	59.80	-1	2,656	-0.04%
2020/11/30	1	60.60	0	0.00	60.00	1	2,808	0.04%
2020/11/26	0	0.00	6	61.60	60.90	-6	2,983	-0.20%
2020/11/25	0	0.00	2	60.40	60.00	-2	3,134	-0.06%
2020/11/24	0	59.30	1	59.90	59.30	-1	3,220	-0.03%
2020/11/23	1	59.60	4	59.50	59.00	-3	3,559	-0.08%
2020/11/20	1	58.50	3	58.70	59.00	-2	3,861	-0.05%
2020/11/19	4	58.60	2	58.70	58.60	2	4,037	0.05%
2020/11/18	1	57.80	0	0.00	57.60	1	4,125	0.02%
2020/11/17	10	57.90	0	0.00	57.70	10	4,253	0.24%
2020/11/16	1	57.10	2	57.20	57.50	-1	4,357	-0.02%
2020/11/13	2	56.60	0	0.00	56.60	2	4,450	0.04%
2020/11/12	0	0.00	7	55.70	55.80	-7	4,716	-0.15%
2020/11/10	5	56.16	1	55.30	55.40	4	5,216	0.08%
2020/11/09	12	57.22	6	56.83	57.60	6	5,337	0.11%
2020/11/06	0	0.00	1	54.60	54.40	-1	5,310	-0.02%
2020/11/05	0	0.00	1	54.20	54.10	-1	5,318	-0.02%
2020/11/03	19	54.51	13	54.47	54.60	6	5,427	0.11%
2020/11/02	0	0.00	1	53.40	52.90	-1	5,440	-0.02%
2020/10/30	1	55.10	9	53.22	52.90	-8	5,444	-0.15%
2020/10/29	6	55.20	12	54.60	55.50	-6	5,449	-0.11%
2020/10/28	2	55.60	6	54.60	54.60	-4	5,475	-0.07%
2020/10/27	2	55.60	1	56.30	56.60	1	5,588	0.02%
2020/10/26	3	57.73	0	0.00	56.50	3	5,617	0.05%
2020/10/23	3	58.20	3	58.10	58.30	0	5,594	0.00%
2020/10/22	7	57.70	5	57.50	57.80	2	5,585	0.04%
2020/10/21	1	59.60	1	60.00	59.00	0	5,564	0.00%
2020/10/20	40	62.12	39	62.34	60.80	1	5,533	0.02%
2020/10/19	2	60.25	2	60.70	62.00	0	5,309	0.00%
2020/10/16	1	56.40	0	0.00	56.40	1	5,241	0.02%
2020/10/15	1	58.50	0	0.00	58.90	1	5,214	0.02%
2020/10/14	4	59.38	6	58.85	59.50	-2	5,206	-0.04%
2020/10/13	3	58.13	3	58.37	59.10	0	5,187	0.00%
2020/10/12	1	56.20	1	56.30	55.90	0	5,136	0.00%
2020/10/08	0	0.00	1	59.50	58.50	-1	5,107	-0.02%
2020/10/07	3	59.87	0	0.00	59.50	3	5,086	0.06%
2020/10/06	1	60.70	2	59.40	58.80	-1	5,061	-0.02%
2020/10/05	1	57.80	0	0.00	58.60	1	5,033	0.02%
2020/09/30	1	57.00	2	56.70	57.70	-1	5,029	-0.02%
2020/09/29	3	56.47	1	56.00	56.40	2	5,029	0.04%
2020/09/28	2	58.55	0	0.00	59.20	2	4,998	0.04%
2020/09/25	16	58.18	16	58.49	58.00	0	4,984	0.00%
2020/09/24	2	60.90	2	58.50	58.10	0	4,952	0.00%
2020/09/23	12	61.39	2	61.35	60.00	10	4,919	0.20%
2020/09/22	4	61.48	2	60.80	61.60	2	4,905	0.04%
2020/09/21	14	61.64	7	61.19	60.90	7	4,844	0.14%
2020/09/18	33	63.95	32	63.73	64.10	1	4,747	0.02%
2020/09/17	1	65.00	8	65.00	64.40	-7	4,720	-0.15%
2020/09/16	19	65.70	13	65.75	64.40	6	4,692	0.13%
2020/09/15	50	68.67	18	68.78	67.10	32	4,616	0.69%
2020/09/14	9	68.10	7	66.93	68.70	2	4,513	0.04%
2020/09/11	9	66.22	21	67.44	66.20	-12	4,457	-0.27%
2020/09/10	63	66.62	45	66.60	66.90	18	4,349	0.41%
2020/09/09	5	65.00	5	64.30	65.00	0	4,217	0.00%
2020/09/08	19	65.00	19	64.63	65.50	0	4,185	0.00%
2020/09/07	33	65.68	29	66.18	64.80	4	4,147	0.10%
2020/09/04	8	66.83	9	66.77	66.90	-1	4,093	-0.02%
2020/09/03	12	66.59	8	66.61	65.50	4	4,017	0.10%
2020/09/02	3	66.77	5	66.94	67.80	-2	3,910	-0.05%
2020/09/01	6	67.65	9	69.80	68.10	-3	3,833	-0.08%
2020/08/31	50	70.93	57	71.83	69.80	-7	3,714	-0.19%
2020/08/28	24	68.78	21	69.23	68.70	3	3,505	0.09%
2020/08/27	65	70.01	64	69.90	69.70	1	3,400	0.03%
2020/08/26	98	68.17	116	67.97	66.60	-18	3,042	-0.59%	大賣/
2020/08/25	35	62.61	37	62.21	65.50	-2	2,696	-0.07%
2020/08/24	23	58.73	20	58.83	59.60	3	2,505	0.12%
2020/08/21	10	60.59	14	60.58	61.00	-4	2,402	-0.17%
2020/08/20	30	60.00	37.1	59.19	57.50	-7.1	2,270	-0.31%
2020/08/19	20	62.94	84	61.59	60.70	-64	2,152	-2.97%
2020/08/18	87	63.21	73	63.09	63.50	14	2,035	0.69%
2020/08/17	54	59.31	46	58.40	61.00	8	1,762	0.45%
2020/08/14	83	56.22	73.1	55.85	56.00	9.9	1,535	0.64%
2020/08/13	1	49.20	6.2	52.90	52.90	-5.2	1,232	-0.42%
2020/08/12	2	47.00	3	47.73	48.15	-1	1,076	-0.09%
2020/08/11	1	47.05	4	47.28	47.20	-3	1,061	-0.28%
2020/08/10	5	47.47	2	46.40	47.00	3	1,039	0.29%
2020/08/07	1	48.55	5	49.16	49.50	-4	978	-0.41%
2020/08/06	3	47.05	3	46.98	47.20	0	918	0.00%
2020/08/05	4	46.49	4	46.89	46.50	0	892	0.00%
2020/08/04	1	46.50	5	46.78	46.40	-4	872	-0.46%
2020/08/03	14	46.54	17.1	46.23	46.90	-3.1	867	-0.35%
2020/07/31	46	46.07	48	46.36	46.25	-2	828	-0.24%
2020/07/30	2	43.18	14	43.85	44.20	-12	683	-1.75%
2020/07/28	1	40.05	0	0.00	39.90	1	651	0.15%
2020/07/27	1	41.05	2	41.50	40.85	-1	647	-0.15%
2020/07/24	3	42.33	0	0.00	41.95	3	637	0.47%
2020/07/23	2	43.95	0	0.00	43.00	2	621	0.32%
2020/07/22	2	41.78	0	0.00	41.75	2	598	0.33%
2020/07/21	2	41.65	1	41.75	41.60	1	596	0.17%
2020/07/20	2	40.70	0	0.00	41.75	2	587	0.34%
2020/07/17	1	39.90	1	40.10	39.70	0	569	0.00%
2020/07/16	0	0.00	3	38.80	39.00	-3	565	-0.53%
2020/07/14	3	39.30	0	0.00	39.30	3	568	0.53%
2020/07/13	3	39.92	0	0.00	39.80	3	568	0.53%
2020/07/10	4	40.10	0	0.00	39.85	4	568	0.70%
2020/07/09	8	43.40	0	0.00	42.35	8	557	1.44%
2020/07/08	2	43.08	2	43.18	43.85	0	544	0.00%
2020/07/07	2	41.10	0	0.00	40.80	2	520	0.38%
2020/07/06	8	41.45	5	41.68	41.55	3	519	0.58%
2020/07/03	3	41.30	1	41.60	41.05	2	515	0.39%
2020/07/02	0	0.00	4	40.43	40.90	-4	508	-0.79%
2020/07/01	1	40.00	3.1	40.15	39.70	-2.1	500	-0.42%
2020/06/29	1	39.10	1	39.55	39.20	0	496	0.00%
2020/06/22	1	39.30	0	0.00	39.10	1	506	0.20%
2020/06/19	0	0.00	2	38.05	37.95	-2	500	-0.40%
2020/06/18	0	0.00	4	38.36	38.45	-4	504	-0.79%
2020/06/17	0.9	38.15	0	0.00	38.15	0.9	509	0.18%
2020/06/16	0	0.00	1	37.90	38.05	-1	517	-0.19%
2020/06/15	1	37.20	0	0.00	37.05	1	530	0.19%
2020/06/09	2	40.30	2	40.55	40.35	0	579	0.00%
2020/06/08	4	41.05	0	0.00	40.85	4	595	0.67%
2020/06/04	1	42.20	5	41.30	41.30	-4	594	-0.67%
2020/06/03	0	0.00	1	41.60	41.60	-1	602	-0.17%
2020/05/27	1	39.35	6	39.02	39.80	-5	616	-0.81%
2020/05/26	3	39.70	0	0.00	39.70	3	624	0.48%
2020/05/25	5	39.60	0	0.00	39.80	5	621	0.80%
2020/05/22	6	40.57	0	0.00	40.15	6	620	0.97%
2020/05/21	5	41.73	4	41.29	42.00	1	613	0.16%
2020/05/20	0	0.00	2	40.30	40.50	-2	601	-0.33%
2020/05/18	0	0.00	2	39.55	38.90	-2	604	-0.33%
2020/05/15	1	39.60	0	0.00	39.80	1	605	0.17%
2020/05/14	2	39.63	3	40.60	39.40	-1	603	-0.17%
2020/05/13	1	40.50	0	0.00	40.60	1	601	0.17%
2020/05/11	1	40.30	0	0.00	40.45	1	624	0.16%
2020/05/08	5	40.38	4	40.08	40.60	1	620	0.16%
2020/05/07	2	38.13	1	38.25	38.45	1	602	0.17%
2020/05/06	1	37.75	0	0.00	37.75	1	608	0.16%
2020/05/05	6	38.57	7	38.12	37.85	-1	617	-0.16%
2020/05/04	2	36.78	2	36.83	38.25	0	613	0.00%
2020/04/30	2	37.05	0	0.00	37.10	2	615	0.32%
2020/04/29	3	35.90	0	0.00	35.85	3	627	0.48%
2020/04/24	1	33.50	0	0.00	33.65	1	665	0.15%
2020/04/21	1	33.65	0	0.00	34.00	1	674	0.15%
2020/04/16	1	33.80	1	33.60	34.30	0	676	0.00%
2020/04/15	2	33.60	0	0.00	34.25	2	679	0.29%
2020/04/14	4	33.08	0	0.00	33.05	4	685	0.58%
2020/04/13	1	32.45	1	32.35	32.25	0	698	0.00%
2020/04/10	1	32.50	0	0.00	32.45	1	708	0.14%
2020/04/09	2	32.75	0	0.00	32.25	2	734	0.27%
2020/04/08	3	31.82	0	0.00	32.40	3	764	0.39%
2020/04/07	1	31.40	2	31.45	31.50	-1	854	-0.12%
2020/03/27	2	30.10	0	0.00	30.00	2	977	0.20%
2020/03/23	9	25.70	0	0.00	26.45	9	959	0.94%
2020/03/20	0	0.00	1	24.85	25.75	-1	962	-0.10%
2020/03/18	0	0.00	9	27.52	26.50	-9	953	-0.94%
2020/03/17	13	29.58	2	27.93	27.60	11	948	1.16%
2020/03/16	0	0.00	13	31.69	29.20	-13	939	-1.38%
2020/03/12	21	35.58	8	36.55	35.50	13	891	1.46%
2020/03/11	2	40.45	4	39.85	39.10	-2	879	-0.23%
2020/03/09	1	40.05	20	40.35	40.00	-19	881	-2.16%
2020/03/02	3	40.32	0	0.00	40.60	3	882	0.34%
2020/02/27	2	43.18	0	0.00	42.55	2	860	0.23%
2020/02/21	0	0.00	1	43.15	43.15	-1	848	-0.12%
2020/02/20	1	44.20	0	0.00	43.50	1	848	0.12%
2020/02/10	1	40.70	0	0.00	40.65	1	854	0.12%
2020/02/07	1	41.30	0	0.00	40.60	1	860	0.12%
2020/02/04	2	41.00	0	0.00	41.15	2	859	0.23%
2020/02/03	2	40.00	1	39.80	40.30	1	868	0.12%
2020/01/31	1	41.90	1	41.70	42.30	0	854	0.00%
2020/01/20	0	0.00	0.1	48.85	48.60	-0.1	867	-0.01%
2020/01/15	0	0.00	1	49.75	49.75	-1	884	-0.11%
2020/01/14	0	0.00	1	50.00	50.30	-1	907	-0.11%
2020/01/13	2	49.20	6.2	49.42	49.60	-4.2	948	-0.44%
2020/01/07	0	0.00	4	50.00	50.00	-4	1,040	-0.38%
2020/01/06	6	51.87	1	51.80	51.80	5	1,051	0.48%
2020/01/03	5	52.20	7	52.50	52.40	-2	1,062	-0.19%
2020/01/02	2	53.35	1.1	52.79	52.50	1	1,078	0.09%
2019/12/31	9	53.67	5	53.28	53.00	4	1,057	0.38%
2019/12/30	1	51.00	2	51.80	51.90	-1	981	-0.10%
2019/12/27	4	52.20	4	52.00	51.80	0	1,072	0.00%
2019/12/26	27	52.67	30	52.32	52.30	-3	1,138	-0.26%
2019/12/25	0	0.00	2	51.55	52.10	-2	1,097	-0.18%
2019/12/19	1	49.55	0	0.00	49.30	1	1,047	0.10%
2019/12/18	2	49.30	0	0.00	49.60	2	1,044	0.19%
2019/12/17	6	49.33	1	49.90	49.30	5	1,046	0.48%
2019/12/16	0	0.00	2	49.05	48.90	-2	1,051	-0.19%
2019/12/12	5	49.15	0	0.00	48.50	5	1,052	0.48%
2019/12/11	1	48.90	0	0.00	48.60	1	1,075	0.09%
2019/12/10	0	0.00	5	48.10	48.35	-5	1,072	-0.47%
2019/12/06	30	48.02	0	0.00	47.60	30	1,070	2.80%
2019/12/05	0	0.00	5	47.10	47.10	-5	1,064	-0.47%
2019/12/04	0	0.00	5	46.37	47.10	-5	1,077	-0.46%
2019/12/03	0	0.00	6	45.61	45.75	-6	1,078	-0.56%
2019/12/02	2	46.08	10	46.25	45.90	-8	1,084	-0.74%
2019/11/28	20	47.80	1	47.55	47.50	19	1,124	1.69%
2019/11/25	1	47.00	0	0.00	46.95	1	1,137	0.09%
2019/11/19	0	0.00	1	47.50	47.20	-1	1,171	-0.09%
2019/11/14	3	46.57	3	46.68	46.70	0	1,173	0.00%
2019/11/13	1	47.00	6	47.51	46.95	-5	1,174	-0.43%
2019/11/12	0	0.00	2	46.95	48.00	-2	1,171	-0.17%
2019/11/11	1	48.00	3	48.35	47.60	-2	1,174	-0.17%
2019/11/07	1	49.65	0	0.00	49.40	1	1,167	0.09%
2019/11/06	0	0.00	5	50.20	50.30	-5	1,157	-0.43%
2019/11/05	0	0.00	1	51.30	51.30	-1	1,151	-0.09%
2019/11/01	1	50.20	21	51.28	51.30	-20	1,155	-1.73%
2019/10/30	1	51.20	0	0.00	51.20	1	1,141	0.09%
2019/10/29	1	52.60	0	0.00	51.60	1	1,143	0.09%
2019/10/28	0	0.00	1	53.00	52.90	-1	1,133	-0.09%
2019/10/24	1	52.40	1	52.30	52.40	0	1,109	0.00%
2019/10/23	9	52.40	5	52.42	52.00	4	1,107	0.36%
2019/10/22	3	53.00	10	53.47	52.80	-7	1,119	-0.63%
2019/10/21	1	54.30	1	53.80	53.30	0	1,124	0.00%
2019/10/18	3	52.53	1	52.20	52.00	2	1,085	0.18%
2019/10/17	0	0.00	0.1	52.50	52.70	-0.1	1,072	-0.01%
2019/10/16	3	52.70	2	53.40	52.30	1	1,073	0.09%
2019/10/15	28	52.58	4	52.73	52.60	24	1,056	2.27%
2019/10/14	0	0.00	8	51.00	51.60	-8	1,020	-0.78%
2019/10/09	2	52.20	9	51.87	51.80	-7	997	-0.70%
2019/10/08	37	50.61	30	51.42	52.10	7	982	0.71%
2019/10/07	5	50.64	0	0.00	50.20	5	962	0.52%
2019/10/04	4	50.63	3.1	50.86	50.60	1	998	0.10%
2019/10/03	55	51.61	92	51.81	50.90	-37	988	-3.74%
2019/10/02	25	51.31	32	51.04	51.90	-7	898	-0.78%
2019/10/01	0	0.00	12	48.91	48.85	-12	826	-1.45%
2019/09/27	15	48.04	2	47.75	47.70	13	827	1.57%
2019/09/26	0	0.00	1	48.75	48.50	-1	844	-0.12%
2019/09/25	6	48.65	0	0.00	48.50	6	970	0.62%
2019/09/24	7	49.12	0	0.00	49.05	7	1,005	0.70%
2019/09/20	1	49.40	0.3	49.40	49.35	0.8	1,004	0.07%
2019/09/19	2	49.95	4	49.88	49.90	-2	1,002	-0.20%
2019/09/18	4	48.80	0	0.00	48.75	4	1,000	0.40%
2019/09/16	0	0.00	24	49.95	50.00	-24	1,028	-2.33%
2019/09/12	0	0.00	3	48.88	48.40	-3	1,040	-0.29%
2019/09/11	1	48.10	1	48.00	48.20	0	1,052	0.00%
2019/09/10	5	47.70	0	0.00	47.70	5	1,052	0.47%
2019/09/09	1	48.85	0	0.00	48.80	1	1,045	0.10%
2019/09/06	3	49.35	5	49.74	49.25	-2	1,044	-0.19%
2019/09/05	3	49.05	0	0.00	48.90	3	1,032	0.29%
2019/09/04	5	49.02	0	0.00	49.35	5	1,030	0.49%
2019/09/03	20	49.63	17	49.96	49.00	3	1,036	0.29%
2019/09/02	1	47.65	0	0.00	48.25	1	995	0.10%
2019/08/30	7	47.61	9	48.03	47.30	-2	995	-0.20%
2019/08/29	1	47.65	4	47.05	47.00	-3	1,009	-0.30%
2019/08/27	2	46.20	0	0.00	46.15	2	1,041	0.19%
2019/08/26	4	46.05	0	0.00	45.75	4	1,046	0.38%
2019/08/23	5	47.51	0	0.00	47.45	5	1,058	0.47%
2019/08/22	1	47.65	2	47.20	47.45	-1	1,070	-0.09%
2019/08/19	2	45.50	0	0.00	45.55	2	1,082	0.18%
2019/08/16	20	44.49	2	44.75	44.80	18	1,095	1.64%
2019/08/15	0	0.00	20	43.81	44.00	-20	1,097	-1.82%
2019/08/13	0	0.00	2	44.80	44.80	-2	1,113	-0.18%
2019/08/12	1	45.00	1	45.70	46.10	0	1,118	0.00%
2019/08/06	2	43.40	0	0.00	44.50	2	1,192	0.17%
2019/08/05	2	45.68	0	0.00	45.00	2	1,201	0.17%
2019/08/01	1	48.00	0	0.00	47.35	1	1,231	0.08%
2019/07/31	2	47.40	1	47.10	48.20	1	1,232	0.08%
2019/07/26	0	0.00	1	49.60	49.60	-1	1,242	-0.08%
2019/07/25	1	48.85	0	0.00	49.00	1	1,246	0.08%
2019/07/18	6	52.10	6	51.00	51.00	0	1,242	0.00%
2019/07/17	1	52.60	0	0.00	52.30	1	1,246	0.08%
2019/07/12	0	0.00	1	52.00	51.90	-1	1,246	-0.08%
2019/07/11	0	0.00	1	53.10	52.00	-1	1,253	-0.08%
2019/07/10	2	51.55	1	50.90	52.60	1	1,249	0.08%
2019/07/09	1	51.80	10	51.80	51.70	-9	1,213	-0.74%
2019/07/08	0	0.00	15	51.83	52.30	-15	1,215	-1.23%
2019/07/04	0	0.00	3	52.07	52.30	-3	1,262	-0.24%
2019/07/03	0	0.00	2	52.45	52.10	-2	1,287	-0.16%
2019/07/02	12	53.67	5	54.20	53.70	7	1,299	0.54%
2019/07/01	3	51.13	4	51.55	52.00	-1	1,210	-0.08%
2019/06/25	1	49.60	0	0.00	49.50	1	1,632	0.06%
2019/06/21	1	50.10	1	51.30	50.50	0	1,812	0.00%
2019/06/20	2	49.90	1	49.10	50.40	1	1,813	0.06%
2019/06/18	0	0.00	1	47.75	47.30	-1	1,907	-0.05%
2019/06/17	1	47.50	0	0.00	47.55	1	1,925	0.05%
2019/06/13	0	0.00	3	48.00	47.60	-3	2,010	-0.15%
2019/06/12	1	48.10	0	0.00	47.65	1	2,036	0.05%
2019/06/11	20	47.25	1	48.00	48.30	19	2,153	0.88%
2019/06/10	0	0.00	1	46.85	46.70	-1	2,170	-0.05%
2019/06/06	1	46.85	2	46.50	46.30	-1	2,180	-0.05%
2019/06/05	39	47.56	0	0.00	47.15	39	2,188	1.78%
2019/06/03	0	0.00	1	45.40	45.10	-1	2,332	-0.04%
2019/05/29	2	46.10	0	0.00	46.00	2	2,372	0.08%
2019/05/28	10	45.00	0	0.00	45.45	10	2,389	0.42%
2019/05/27	1	44.10	9	45.60	44.10	-8	2,443	-0.33%
2019/05/24	0	0.00	1	46.00	45.75	-1	2,531	-0.04%
2019/05/23	0	0.00	10	46.50	45.60	-10	2,644	-0.38%
2019/05/21	10	47.25	2	48.00	48.00	8	2,911	0.27%
2019/05/20	0	0.00	20	48.05	47.35	-20	3,173	-0.63%
2019/05/17	1	50.40	10	49.90	49.30	-9	3,321	-0.27%
2019/05/16	0	0.00	14	51.28	50.70	-14	3,340	-0.42%
2019/05/15	14	51.51	3	51.53	51.40	11	3,402	0.32%
2019/05/14	11	48.23	2	46.85	50.90	9	3,417	0.26%
2019/05/13	2	49.90	0	0.00	49.15	2	3,426	0.06%
2019/05/10	4	52.40	9	51.20	50.60	-5	3,414	-0.15%
2019/05/09	0	0.00	4	50.65	50.70	-4	3,411	-0.12%
2019/05/03	1	55.20	2	54.70	54.70	-1	3,541	-0.03%
2019/05/02	1	53.40	0	0.00	53.90	1	3,535	0.03%
2019/04/30	1	52.60	0	0.00	52.40	1	3,530	0.03%
2019/04/29	0	0.00	2	52.40	52.20	-2	3,530	-0.06%
2019/04/26	4	54.65	6	54.10	53.90	-2	3,528	-0.06%
2019/04/25	0	0.00	8	54.48	54.30	-8	3,527	-0.23%
2019/04/24	6	55.83	9	55.79	55.20	-3	3,532	-0.08%
2019/04/23	0.1	56.80	0	0.00	56.60	0.1	3,513	0.00%
2019/04/22	1	57.90	1	57.80	57.50	0	3,503	0.00%
2019/04/19	5	57.84	2	58.20	57.20	3	3,508	0.09%
2019/04/18	1.2	57.50	0	0.00	57.90	1.2	3,527	0.03%
2019/04/17	2.1	58.66	0	0.00	58.40	2.1	3,562	0.06%
2019/04/16	2	58.45	3	58.10	58.50	-1	3,560	-0.03%
2019/04/12	2	58.50	1	58.30	58.50	1	3,568	0.03%
2019/04/11	0	0.00	10	59.15	58.50	-10	3,574	-0.28%
2019/04/10	10.1	58.76	13	59.05	58.80	-2.9	3,562	-0.08%
2019/04/09	0	0.00	20	60.99	60.30	-20	3,519	-0.57%
2019/04/08	5	62.40	10	61.97	61.70	-5	3,489	-0.14%
2019/04/03	6	62.93	4	62.68	62.30	2	3,467	0.06%
2019/04/02	15	62.43	5	62.28	62.40	10	3,439	0.29%
2019/04/01	95	63.47	120	63.39	62.40	-25	3,392	-0.74%	大賣/
2019/03/29	30	60.64	22	60.11	61.10	8	3,154	0.25%
2019/03/28	6	60.15	8	60.25	58.70	-2	3,055	-0.07%
2019/03/27	15	60.61	8	60.69	61.20	7	3,016	0.23%
2019/03/26	24	60.48	17	60.28	60.00	7	2,935	0.24%
2019/03/25	13	58.54	3	59.27	58.80	10	2,840	0.35%
2019/03/22	24	59.67	45	59.38	59.50	-21	2,813	-0.75%
2019/03/21	4	57.95	15	58.00	57.70	-11	2,705	-0.41%
2019/03/19	11	59.35	8	60.26	59.30	3	2,687	0.11%
2019/03/18	27	59.82	29	59.73	60.00	-2	2,671	-0.07%
2019/03/15	7	58.63	3	58.80	58.80	4	2,659	0.15%
2019/03/14	41	58.98	24	59.81	58.90	17	2,648	0.64%
2019/03/13	25	57.18	0	0.00	57.60	25	2,581	0.97%
2019/03/12	6	58.90	0	0.00	58.30	6	2,575	0.23%
2019/03/11	6	58.02	0	0.00	58.00	6	2,633	0.23%
2019/03/08	1	57.10	11	57.05	57.80	-10	2,694	-0.37%
2019/03/07	44	59.86	39	59.84	58.40	5	2,698	0.19%
2019/03/04	0	0.00	1	58.10	58.20	-1	2,677	-0.04%
2019/02/27	7	59.10	8	59.48	59.10	-1	2,688	-0.04%
2019/02/26	26	59.65	21	60.10	59.90	5	2,680	0.19%
2019/02/25	23	59.29	29	59.53	60.90	-6	2,650	-0.23%
2019/02/22	40.2	58.95	66	58.94	58.60	-25.8	2,592	-1.00%
2019/02/21	50	61.37	41	61.54	61.20	9	2,523	0.36%
2019/02/20	56	61.63	55	61.70	62.50	1	2,476	0.04%
2019/02/19	78	58.71	98	58.75	59.20	-20	2,392	-0.84%
2019/02/18	19	54.10	20	55.70	56.60	-1	2,141	-0.05%
2019/02/15	9	51.93	1	52.00	51.50	8	2,041	0.39%
2019/02/14	23	53.76	10	53.32	52.80	13	2,144	0.61%
2019/02/13	36	51.21	5	51.42	51.20	31	2,258	1.37%
2019/02/12	9	50.21	3	50.03	50.20	6	2,271	0.26%
2019/02/11	3	48.35	5	48.80	48.70	-2	2,252	-0.09%
2019/01/30	3	48.40	4	48.21	48.10	-1	2,252	-0.04%
2019/01/28	5	48.65	0	0.00	48.90	5	2,239	0.22%
2019/01/25	10	50.22	11	50.35	49.55	-1	2,244	-0.04%
2019/01/24	10	48.90	10	49.17	49.50	0	2,204	0.00%
2019/01/23	1	46.40	6	46.56	46.55	-5	2,131	-0.23%
2019/01/14	0	0.00	1	45.40	45.00	-1	2,191	-0.05%
2019/01/11	1	44.95	0	0.00	45.20	1	2,198	0.05%
2019/01/10	2	45.10	0	0.00	44.75	2	2,197	0.09%
2019/01/09	1	45.30	5	45.36	44.30	-4	2,182	-0.18%
2019/01/08	0	0.00	2	43.65	43.70	-2	2,155	-0.09%
2019/01/07	2	43.68	3	43.67	43.30	-1	2,165	-0.05%
2019/01/04	2	42.38	5	42.26	43.85	-3	2,201	-0.14%
2019/01/03	0	0.00	2	42.20	42.15	-2	2,190	-0.09%
2019/01/02	16	43.87	0	0.00	43.60	16	2,215	0.72%
2018/12/28	0	0.00	1	44.15	44.10	-1	2,249	-0.04%
2018/12/26	2	44.80	0	0.00	43.80	2	2,335	0.09%
2018/12/24	0	0.00	2	45.35	45.60	-2	2,332	-0.09%
2018/12/22	41	45.81	0	0.00	45.80	41	2,344	1.75%
2018/12/21	6	45.59	1	45.60	45.90	5	2,357	0.21%
2018/12/20	1	44.55	5	44.90	44.65	-4	2,343	-0.17%
2018/12/19	0	0.00	35	46.28	45.70	-35	2,335	-1.50%
2018/12/18	1	46.05	76	46.15	45.80	-75	2,347	-3.19%
2018/12/17	0	0.00	25	47.81	47.90	-25	2,357	-1.06%
2018/12/14	0	0.00	5	48.00	48.00	-5	2,392	-0.21%
2018/12/13	1	47.35	0	0.00	48.00	1	2,403	0.04%
2018/12/12	6	47.25	6	46.72	47.70	0	2,432	0.00%
2018/12/11	78	45.54	6	45.43	45.75	72	2,429	2.96%
2018/12/10	3	45.97	1	45.00	45.10	2	2,454	0.08%
2018/12/07	2	49.35	84	49.04	49.10	-82	2,431	-3.37%
2018/12/06	9	51.41	40	49.25	48.80	-31	2,457	-1.26%
2018/12/05	1	51.50	3	51.40	51.40	-2	2,443	-0.08%
2018/12/04	10	52.89	6	53.37	51.70	4	2,484	0.16%
2018/12/03	1	53.30	10	52.64	53.50	-9	2,531	-0.36%
2018/11/30	2	51.30	4	50.90	50.80	-2	2,542	-0.08%
2018/11/29	20	51.92	17	52.41	50.60	3	2,518	0.12%
2018/11/28	9	50.52	0	0.00	50.80	9	2,436	0.37%
2018/11/27	14	49.48	0	0.00	50.70	14	2,421	0.58%
2018/11/26	12	50.43	14	49.73	50.00	-2	2,414	-0.08%
2018/11/23	3	48.80	0	0.00	47.80	3	2,392	0.13%
2018/11/22	2	50.00	0	0.00	47.80	2	2,400	0.08%
2018/11/21	0	0.00	2	47.90	49.70	-2	2,452	-0.08%
2018/11/20	0	0.00	20	48.42	48.30	-20	2,519	-0.79%
2018/11/19	1	50.80	1	50.80	50.80	0	2,538	0.00%
2018/11/16	5	52.10	5	52.62	51.00	0	2,557	0.00%
2018/11/15	0	0.00	3	50.20	50.20	-3	2,472	-0.12%
2018/11/14	11	51.65	13	51.26	50.40	-2	2,466	-0.08%
2018/11/13	114	49.82	108	49.97	51.20	6	2,473	0.24%	大買/大賣/
2018/11/12	89	52.01	69	53.14	49.20	20	2,450	0.82%
2018/11/09	7	49.44	8	49.93	50.60	-1	2,373	-0.04%
2018/11/08	10	47.50	0	0.00	46.05	10	2,395	0.42%
2018/11/07	0	0.00	11	46.15	46.60	-11	2,452	-0.45%
2018/11/06	0	0.00	18	46.03	45.35	-18	2,516	-0.72%
2018/11/05	2	47.18	2	47.10	46.95	0	2,541	0.00%
2018/11/01	0	0.00	3	45.45	45.00	-3	2,678	-0.11%
2018/10/30	1	41.40	0	0.00	41.40	1	2,869	0.03%
2018/10/29	6	42.46	0	0.00	42.30	6	2,902	0.21%
2018/10/26	0	0.00	6	42.07	41.75	-6	2,950	-0.20%
2018/10/25	6	42.13	0	0.00	40.95	6	3,083	0.19%
2018/10/24	1	45.65	1	46.10	45.50	0	3,227	0.00%
2018/10/23	11	47.45	0	0.00	45.20	11	3,290	0.33%
2018/10/22	5	48.22	1	48.60	48.25	4	3,316	0.12%
2018/10/19	1	45.25	6	46.80	46.80	-5	3,356	-0.15%
2018/10/17	6	46.49	0	0.00	46.10	6	3,414	0.18%
2018/10/16	2	47.65	1	45.90	45.90	1	3,453	0.03%
2018/10/15	20	47.78	0	0.00	46.90	20	3,471	0.58%
2018/10/12	45	46.23	1	46.40	47.05	44	3,456	1.27%
2018/10/09	11	50.99	14	50.15	51.10	-3	3,450	-0.09%
2018/10/08	6	52.27	3	52.10	51.90	3	3,435	0.09%
2018/10/05	5	51.94	5	51.74	51.60	0	3,429	0.00%
2018/10/04	0	0.00	25	57.18	57.00	-25	3,353	-0.75%
2018/10/03	1	56.80	22	58.11	57.50	-21	3,351	-0.63%
2018/10/02	8	59.39	0	0.00	58.80	8	3,355	0.24%
2018/10/01	2	59.20	3	58.70	59.40	-1	3,374	-0.03%
2018/09/28	1	57.70	28	57.87	57.50	-27	3,407	-0.79%
2018/09/27	1	58.00	4	58.23	57.90	-3	3,420	-0.09%
2018/09/25	6	57.83	1	59.60	57.70	5	3,479	0.14%
2018/09/21	20	57.05	0	0.00	57.90	20	3,481	0.57%
2018/09/20	8	57.00	0	0.00	55.80	8	3,485	0.23%
2018/09/19	4	58.10	29	58.20	57.60	-25	3,491	-0.72%
2018/09/18	8	60.81	3	60.70	58.70	5	3,559	0.14%
2018/09/17	1	58.90	9	59.23	59.30	-8	3,557	-0.22%
2018/09/14	16	58.79	3	59.43	59.90	13	3,556	0.37%
2018/09/13	11	57.75	1	58.50	57.00	10	3,538	0.28%
2018/09/12	14	58.46	31	58.66	57.50	-17	3,538	-0.48%
2018/09/11	36	59.58	3	59.40	60.10	33	3,538	0.93%
2018/09/10	13	61.50	24	61.16	59.20	-11	3,523	-0.31%
2018/09/07	24	66.06	46	65.96	64.00	-22	3,492	-0.63%
2018/09/06	5	72.00	3	71.60	68.90	2	3,435	0.06%
2018/09/03	1	70.30	9	69.83	68.80	-8	3,867	-0.21%
2018/08/31	2	69.50	12	69.39	71.10	-10	3,916	-0.26%
2018/08/30	3	71.10	1	71.00	70.40	2	4,027	0.05%
2018/08/28	30	70.75	30	71.08	70.70	0	4,029	0.00%
2018/08/27	23	70.10	14	70.53	71.10	9	3,965	0.23%
2018/08/24	12	67.68	12	67.23	68.30	0	3,865	0.00%
2018/08/23	14	66.66	24	67.29	66.30	-10	3,822	-0.26%
2018/08/22	8	68.69	0	0.00	68.50	8	3,795	0.21%
2018/08/21	0	0.00	2	70.00	69.80	-2	3,817	-0.05%
2018/08/20	5	69.70	10	69.45	70.00	-5	3,833	-0.13%
2018/08/17	26	70.47	13	70.42	69.00	13	3,815	0.34%
2018/08/16	8	67.93	13	67.91	69.60	-5	3,728	-0.13%
2018/08/15	15	68.48	0	0.00	67.70	15	3,637	0.41%
2018/08/14	42	70.86	2	70.10	72.50	40	3,586	1.12%
2018/08/13	3	69.70	21	69.71	70.00	-18	3,544	-0.51%
2018/08/10	3	75.50	24	73.53	72.80	-21	3,521	-0.60%
2018/08/09	3	75.20	17	73.95	75.00	-14	3,532	-0.40%
2018/08/08	23	76.11	22	75.35	74.30	1	3,486	0.03%
2018/08/07	11	73.70	11	74.82	75.50	0	3,409	0.00%
2018/08/06	1	72.90	2	73.35	72.90	-1	3,354	-0.03%
2018/08/03	1	70.70	0	0.00	70.50	1	3,310	0.03%
2018/08/02	0	0.00	12	71.61	69.70	-12	3,300	-0.36%
2018/08/01	21	73.07	18	73.17	72.20	3	3,287	0.09%
2018/07/31	18	71.42	26	71.17	72.90	-8	3,172	-0.25%
2018/07/30	0	0.00	6	66.13	66.30	-6	3,113	-0.19%
2018/07/27	4	64.40	2	64.50	64.30	2	3,069	0.07%
2018/07/26	6	65.37	6	65.55	65.00	0	3,068	0.00%
2018/07/25	15	67.17	6	67.50	67.40	9	3,072	0.29%
2018/07/24	7	69.06	20	67.62	69.50	-13	3,079	-0.42%
2018/07/23	32	65.81	10	66.68	66.00	22	3,071	0.72%
2018/07/20	1	70.20	1	71.10	68.80	0	3,067	0.00%
2018/07/18	6	71.10	6	70.67	70.60	0	3,198	0.00%
2018/07/17	7	72.43	7	71.96	71.50	0	3,218	0.00%
2018/07/16	1	74.40	0	0.00	74.20	1	3,226	0.03%
2018/07/13	6	76.10	6	77.60	77.80	0	3,239	0.00%
2018/07/12	1	74.90	1	74.30	75.00	0	3,218	0.00%
2018/07/11	6	74.13	0	0.00	73.70	6	3,231	0.19%
2018/07/10	5	74.50	5	75.00	75.30	0	3,248	0.00%
2018/07/06	13	76.73	11	74.10	74.20	2	3,320	0.06%
2018/07/05	0	0.00	1	76.00	76.40	-1	3,287	-0.03%
2018/07/04	3	79.67	2	79.25	78.80	1	3,312	0.03%
2018/07/03	2	84.15	1	84.30	82.40	1	3,310	0.03%
2018/06/29	7	85.06	7	83.86	83.50	0	3,463	0.00%
2018/06/28	14	85.54	9	84.76	85.00	5	3,455	0.14%
2018/06/27	30	86.26	35	87.57	86.70	-5	3,429	-0.15%
2018/06/26	1	85.90	1	82.90	85.90	0	3,356	0.00%
2018/06/25	7	82.04	2	83.40	81.70	5	3,342	0.15%
2018/06/22	1	79.10	8	80.13	82.00	-7	3,398	-0.21%
2018/06/21	6	82.07	1	82.40	81.10	5	3,396	0.15%
2018/06/20	19	79.88	10	80.32	83.00	9	3,419	0.26%
2018/06/19	5	84.14	20	84.10	83.30	-15	3,431	-0.44%
2018/06/15	18	86.54	21	87.29	86.30	-3	3,423	-0.09%
2018/06/14	4	87.18	19	85.57	87.30	-15	3,427	-0.44%
2018/06/13	31	89.34	10	92.02	85.00	21	3,478	0.60%
2018/06/12	129	89.63	133	89.72	92.80	-4	3,321	-0.12%	大買/大賣/
2018/06/11	5	82.82	23	82.07	84.40	-18	3,215	-0.56%
2018/06/08	15	82.09	30	82.26	79.80	-15	3,387	-0.44%
2018/06/07	52	80.58	40	78.72	81.10	12	3,341	0.36%
2018/06/06	13	76.05	4	76.20	76.70	9	3,243	0.28%
2018/06/05	24	74.32	1	74.30	74.30	23	3,220	0.71%
2018/06/04	35	74.64	0	0.00	73.90	35	3,236	1.08%
2018/05/31	5	74.60	27	73.30	73.50	-22	3,254	-0.68%
2018/05/30	4	71.83	10	72.05	74.10	-6	3,281	-0.18%
2018/05/29	3	76.00	16	74.28	73.70	-13	3,283	-0.40%
2018/05/25	16	78.22	18	78.66	77.70	-2	3,269	-0.06%
2018/05/24	9	77.80	9	77.90	77.30	0	3,264	0.00%
2018/05/23	6	77.23	12	77.22	77.10	-6	3,381	-0.18%
2018/05/22	47	77.22	25	77.19	76.50	22	3,484	0.63%
2018/05/21	8	75.98	6	76.07	75.60	2	3,500	0.06%
2018/05/18	3	76.00	5	73.04	75.50	-2	3,537	-0.06%
2018/05/17	57	75.74	17	76.26	73.20	40	3,539	1.13%
2018/05/16	1	74.70	56	73.43	73.00	-55	3,528	-1.56%
2018/05/15	4	75.00	10	75.11	74.00	-6	3,579	-0.17%
2018/05/14	14	74.04	8	76.08	76.60	6	3,632	0.17%
2018/05/11	7	71.07	6	72.02	72.20	1	3,599	0.03%
2018/05/10	5	69.90	1	69.60	69.90	4	3,585	0.11%
2018/05/09	5	71.34	4	70.90	70.70	1	3,596	0.03%
2018/05/08	10	69.85	7	69.39	69.20	3	3,613	0.08%
2018/05/07	8	66.68	8	70.18	71.00	0	3,628	0.00%
2018/05/03	1	65.00	1	64.10	65.00	0	3,684	0.00%
2018/05/02	2	63.75	4	64.05	63.30	-2	3,714	-0.05%
2018/04/30	17	61.37	11	60.33	61.20	6	3,861	0.16%
2018/04/27	0	0.00	7	62.94	63.50	-7	3,934	-0.18%
2018/04/26	3	61.63	4	62.75	61.20	-1	4,041	-0.02%
2018/04/25	34	63.58	29	64.02	63.30	5	4,182	0.12%
2018/04/24	16	68.31	15	68.43	67.30	1	4,274	0.02%
2018/04/23	1	76.50	6	76.77	74.70	-5	4,461	-0.11%
2018/04/19	24	84.54	0	0.00	82.20	24	4,844	0.50%
2018/04/18	1	83.70	0	0.00	83.70	1	4,958	0.02%
2018/04/17	0	0.00	25	81.67	81.70	-25	4,990	-0.50%
2018/04/16	4	84.90	3	85.00	83.60	1	5,033	0.02%
2018/04/13	3	84.60	14	83.96	84.60	-11	5,098	-0.22%
2018/04/12	8	84.30	9	84.19	82.00	-1	5,107	-0.02%
2018/04/11	9	82.58	13	82.30	82.60	-4	5,155	-0.08%
2018/04/10	30	84.07	56	82.88	81.00	-26	5,234	-0.50%
2018/04/09	10	81.35	0	0.00	84.50	10	5,411	0.18%
2018/04/03	12	80.99	2	81.50	80.80	10	5,541	0.18%
2018/04/02	8	84.14	13	83.82	84.20	-5	5,829	-0.09%
2018/03/31	4	77.75	0	0.00	78.80	4	5,916	0.07%
2018/03/30	20	77.23	0	0.00	76.60	20	6,342	0.32%
2018/03/29	0	0.00	17	76.06	76.10	-17	6,778	-0.25%
2018/03/28	3	76.27	6	76.00	76.30	-3	7,083	-0.04%
2018/03/27	7	75.77	7	77.51	77.70	0	7,222	0.00%
2018/03/26	6	73.45	2	73.00	73.60	4	7,576	0.05%
2018/03/23	9	71.86	7	71.79	72.50	2	7,875	0.03%
2018/03/22	11	77.77	4	77.00	76.40	7	7,989	0.09%
2018/03/21	6	80.33	1	79.50	80.80	5	8,031	0.06%
2018/03/20	2	80.05	17	79.56	79.20	-15	8,118	-0.18%
2018/03/19	8	83.70	7	84.31	82.10	1	8,372	0.01%
2018/03/16	1	82.70	6	83.50	82.00	-5	8,294	-0.06%
2018/03/15	15	83.90	17	83.74	83.20	-2	8,294	-0.02%
2018/03/14	9	83.72	6	82.87	83.10	3	8,208	0.04%
2018/03/13	3	78.07	0	0.00	77.80	3	8,000	0.04%
2018/03/12	26	77.30	2	77.80	77.60	24	8,013	0.30%
2018/03/09	28	75.84	0	0.00	74.90	28	8,052	0.35%
2018/03/07	20	75.85	1	74.50	73.90	19	8,155	0.23%
2018/03/06	5	74.70	1	74.30	75.40	4	8,217	0.05%
2018/03/05	14	77.40	20	75.25	73.00	-6	8,268	-0.07%
2018/03/02	1	79.50	1	79.30	77.90	0	8,363	0.00%
2018/03/01	3	77.50	56	77.25	77.80	-53	8,515	-0.62%
2018/02/27	12	78.47	82	79.56	78.60	-70	8,703	-0.80%
2018/02/23	35	81.74	10	80.95	80.00	25	9,152	0.27%
2018/02/22	34	78.10	25	79.32	81.40	9	9,186	0.10%
2018/02/21	8	73.38	1	72.70	74.00	7	9,080	0.08%
2018/02/12	27	71.67	46	71.95	71.00	-19	9,039	-0.21%
2018/02/09	11	67.17	5	66.30	69.50	6	9,005	0.07%
2018/02/08	1	69.60	3	69.63	70.00	-2	8,981	-0.02%
2018/02/07	33	69.76	7	70.01	68.50	26	8,968	0.29%
2018/02/06	23	69.06	31	68.57	68.00	-8	8,947	-0.09%
2018/02/05	12	75.18	1	75.40	75.30	11	8,939	0.12%
2018/02/02	6	78.62	6	77.92	78.50	0	8,943	0.00%
2018/02/01	28	80.58	28	79.29	78.50	0	8,976	0.00%
2018/01/31	6	79.70	6	80.10	80.10	0	8,958	0.00%
2018/01/30	13	79.73	14	78.60	78.00	-1	8,949	-0.01%
2018/01/29	14	80.74	13	81.86	81.10	1	9,020	0.01%
2018/01/26	9	79.40	9	79.78	79.50	0	8,964	0.00%
2018/01/25	0	78.20	0	0.00	78.20	0	8,852	0.00%
2018/01/24	27	80.61	27	80.56	81.90	0	8,789	0.00%
2018/01/23	18	85.47	18	84.33	84.60	0	8,582	0.00%
2018/01/22	7	85.43	6	86.45	87.40	1	8,466	0.01%
2018/01/19	17	86.30	18	87.56	85.20	-1	8,367	-0.01%
2018/01/18	17	95.57	19	93.12	89.50	-2	8,184	-0.02%
2018/01/17	36	98.25	36	98.53	97.60	0	8,035	0.00%
2018/01/16	76	95.31	83	95.34	95.80	-7	7,777	-0.09%
2018/01/15	46	89.97	38	90.16	89.90	8	7,450	0.11%
2018/01/12	23	89.84	36	89.69	87.90	-13	7,351	-0.18%
2018/01/11	2	86.55	0	0.00	85.90	2	7,217	0.03%
2018/01/10	6	86.02	29	86.04	85.20	-23	7,196	-0.32%
2018/01/09	35	84.17	18	85.57	85.00	17	7,130	0.24%
2018/01/08	16	86.35	59	87.22	86.20	-43	7,061	-0.61%
2018/01/05	54	88.51	60	89.10	87.80	-6	6,990	-0.09%
2018/01/04	24	87.50	26	88.17	87.10	-2	6,904	-0.03%
2018/01/03	69	88.69	75	89.99	88.30	-6	6,819	-0.09%
2018/01/02	38	85.19	43	85.35	85.70	-5	6,597	-0.08%