嘉晶 (3016)-新光-台南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793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

嘉晶 (3016)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/12/11	4	50.40	0	0.00	50.40	4	303	1.32%
2024/12/02	0	0.00	2	51.20	50.20	-2	351	-0.57%
2024/11/25	0	0.00	5	53.80	53.80	-5	375	-1.33%
2024/11/20	1	52.20	0	0.00	51.60	1	383	0.26%
2024/11/18	0.1	53.50	0	0.00	53.00	0.1	406	0.02%
2024/11/14	0.1	54.70	0	0.00	53.80	0.1	427	0.02%
2024/10/30	0	0.00	3	57.27	56.70	-3	513	-0.58%
2024/10/29	0	0.00	10	56.95	57.00	-10	526	-1.90%
2024/10/24	2	60.75	0	0.00	59.70	2	557	0.36%
2024/10/23	3	61.07	1	60.40	59.60	2	570	0.35%
2024/10/21	1	60.90	1	60.40	60.40	0	606	0.00%
2024/10/16	1	58.80	0	0.00	58.30	1	671	0.15%
2024/10/08	1	57.90	0	57.90	58.00	1	868	0.11%
2024/10/07	0	0.00	0.3	59.00	59.00	-0.3	898	-0.03%
2024/10/01	0	0.00	0.3	59.60	59.90	-0.3	1,039	-0.03%
2024/09/27	0	0.00	5	61.10	60.90	-5	1,214	-0.41%
2024/09/24	1	59.90	0	0.00	59.70	1	1,222	0.08%
2024/09/20	0	0.00	1	59.80	60.50	-1	1,234	-0.08%
2024/09/18	1	59.10	0	0.00	58.60	1	1,273	0.08%
2024/09/13	5	58.00	0	0.00	58.20	5	1,320	0.38%
2024/09/12	0	0.00	1	58.10	58.20	-1	1,339	-0.07%
2024/09/11	0	0.00	0.1	57.40	56.60	-0.1	1,367	-0.01%
2024/09/06	1	57.30	1	56.60	56.60	0	1,468	0.00%
2024/09/04	0	56.00	5	55.80	55.50	-5	1,488	-0.34%
2024/09/03	5	59.70	5	59.38	59.10	0	1,502	0.00%
2024/09/02	5	60.50	0	0.00	60.50	5	1,502	0.33%
2024/08/27	1	60.70	5.1	61.84	61.70	-4.1	1,518	-0.27%
2024/08/26	0	0.00	9.1	61.22	61.10	-9.1	1,515	-0.60%
2024/08/23	5	60.40	5	60.78	60.80	0	1,526	0.00%
2024/08/22	6	60.90	0.1	60.80	60.50	6	1,557	0.38%
2024/08/21	11	61.45	3	61.03	61.00	8	1,559	0.51%
2024/08/20	1	61.20	1	60.20	60.20	0	1,547	0.00%
2024/08/19	1	59.50	1.1	59.75	59.40	-0.1	1,546	0.00%
2024/08/15	0	0.00	14	57.56	57.00	-14	1,535	-0.91%
2024/08/12	0	0.00	0.1	57.90	57.30	-0.1	1,568	0.00%
2024/08/09	2	56.60	0	0.00	56.20	2	1,563	0.13%
2024/08/07	1	55.10	0	0.00	56.90	1	1,561	0.06%
2024/08/06	2.1	53.19	0.1	53.20	54.40	2.1	1,556	0.13%
2024/08/05	0	56.20	0	0.00	55.90	0	1,536	0.00%
2024/08/02	1	64.00	1	63.60	62.10	0	1,513	0.00%
2024/07/31	0	0.00	4	64.83	64.10	-4	1,492	-0.27%
2024/07/30	0	0.00	0.1	62.30	63.60	-0.1	1,481	0.00%
2024/07/29	0	0.00	2	63.71	62.30	-2	1,476	-0.14%
2024/07/26	0	63.00	7.1	62.68	62.80	-7.1	1,472	-0.48%
2024/07/23	0	0.00	3.1	64.00	63.70	-3.1	1,468	-0.21%
2024/07/22	3.1	64.17	1.2	63.65	62.10	1.9	1,462	0.13%
2024/07/19	10.1	66.81	4.5	65.79	65.00	5.6	1,465	0.38%
2024/07/18	1	69.30	5.1	68.58	68.90	-4.1	1,444	-0.28%
2024/07/17	1	68.50	4	70.03	68.70	-3	1,430	-0.21%
2024/07/16	23	70.10	1	71.30	69.30	22	1,420	1.55%
2024/07/15	1.2	71.06	11	71.14	70.80	-9.8	1,408	-0.69%
2024/07/12	3	70.87	5.3	71.75	70.50	-2.3	1,492	-0.15%
2024/07/11	10.3	69.27	3	70.27	71.50	7.3	1,477	0.49%
2024/07/10	1	67.80	1	67.30	67.30	0	1,392	0.00%
2024/07/09	6	67.13	2.2	67.33	68.00	3.8	1,397	0.27%
2024/07/08	7.1	68.66	4.1	68.99	68.30	3	1,383	0.22%
2024/07/05	2.2	70.18	3	70.77	71.70	-0.8	1,360	-0.06%
2024/07/04	7	68.44	3.1	69.04	67.60	3.9	1,314	0.29%
2024/07/03	1	67.90	4.2	67.40	67.30	-3.2	1,242	-0.26%
2024/07/02	0	0.00	3.1	63.07	62.60	-3.1	1,154	-0.26%
2024/07/01	1	64.90	0	0.00	63.50	1	1,157	0.09%
2024/06/27	0	0.00	3	62.90	62.60	-3	1,252	-0.24%
2024/06/26	2.1	63.66	0	0.00	63.50	2.1	1,260	0.17%
2024/06/25	0.2	63.50	1	63.10	63.60	-0.8	1,287	-0.06%
2024/06/24	14.2	65.61	2.1	65.62	64.00	12.2	1,277	0.95%
2024/06/21	3.1	66.64	3	67.40	67.00	0	1,256	0.00%
2024/06/20	9	68.23	3	68.07	68.00	6	1,247	0.48%
2024/06/19	2.1	67.61	10	67.01	66.80	-7.9	1,265	-0.62%
2024/06/18	9	67.54	1	68.90	68.00	8	1,255	0.64%
2024/06/17	0.1	67.00	0.2	66.69	66.80	-0.1	1,227	-0.01%
2024/06/14	18.1	65.90	13.2	67.15	67.80	4.9	1,216	0.40%
2024/06/13	0.1	64.20	2.1	63.61	63.80	-2	1,145	-0.17%
2024/06/12	7	64.19	6.2	63.67	63.70	0.9	1,158	0.07%
2024/06/11	2.3	62.60	1	61.60	61.60	1.3	1,163	0.11%
2024/06/07	0	0.00	7.2	63.20	63.80	-7.2	1,220	-0.59%
2024/06/06	1	61.10	1.1	61.45	60.40	-0.1	1,441	0.00%
2024/06/05	0.1	61.00	3	61.60	60.90	-2.9	1,547	-0.19%
2024/06/04	0	0.00	2	62.30	61.40	-2	1,609	-0.12%
2024/06/03	0.1	61.80	1.1	61.83	61.70	-1	1,617	-0.06%
2024/05/31	2	63.05	0	0.00	62.30	2	1,623	0.12%
2024/05/30	3.2	62.25	1	63.40	62.50	2.2	1,617	0.14%
2024/05/29	1	63.50	1	62.80	62.80	0	1,614	0.00%
2024/05/28	2	63.25	3.3	63.40	63.40	-1.3	1,602	-0.08%
2024/05/27	0.1	60.00	0	0.00	60.60	0.1	1,568	0.00%
2024/05/24	0.1	59.10	0	0.00	58.80	0.1	1,567	0.01%
2024/05/23	1.1	59.98	2	61.30	59.40	-1	1,566	-0.06%
2024/05/21	1	61.30	1	61.50	61.30	0	1,563	0.00%
2024/05/20	1	62.20	2.2	62.61	62.20	-1.1	1,560	-0.07%
2024/05/17	1	61.40	0	0.00	61.30	1	1,539	0.06%
2024/05/16	0.1	60.20	0.1	60.15	60.80	0	1,536	0.00%
2024/05/15	4.1	60.46	1	60.60	60.20	3.1	1,534	0.20%
2024/05/14	0	0.00	0.1	60.60	60.50	-0.1	1,536	0.00%
2024/05/13	0.1	59.17	0	0.00	59.30	0.1	1,537	0.01%
2024/05/10	1	59.60	0	0.00	59.90	1	1,538	0.06%
2024/05/09	0.3	59.52	0.1	59.20	59.00	0.2	1,540	0.01%
2024/05/07	0	0.00	0.1	59.70	60.00	-0.1	1,536	0.00%
2024/05/02	2.1	61.30	0	0.00	61.30	2.1	1,524	0.14%
2024/04/30	1	62.70	0	0.00	62.00	1	1,521	0.07%
2024/04/29	7	61.80	0.1	61.50	62.40	6.9	1,511	0.46%
2024/04/25	0	0.00	0.1	61.80	61.60	-0.1	1,489	0.00%
2024/04/24	0	0.00	4.1	60.30	60.70	-4.1	1,461	-0.28%
2024/04/23	1	59.00	1	59.20	60.00	0	1,455	0.00%
2024/04/22	2	58.90	3	59.13	59.40	-1	1,453	-0.07%
2024/04/19	3.1	58.81	6	58.58	58.60	-2.9	1,439	-0.20%
2024/04/18	13	63.01	6.1	62.01	61.20	6.9	1,414	0.49%
2024/04/17	1	62.00	1.1	62.40	62.40	-0.1	1,307	0.00%
2024/04/16	0	0.00	1.1	57.02	56.80	-1.1	1,282	-0.09%
2024/04/15	0	0.00	1	58.70	58.90	-1	1,270	-0.08%
2024/04/11	0	0.00	2.1	61.98	60.80	-2.1	1,237	-0.17%
2024/04/10	0	0.00	3	61.93	61.20	-3	1,215	-0.25%
2024/04/09	0	0.00	0.1	59.50	60.10	-0.1	1,174	0.00%
2024/04/08	2	60.20	3	59.93	59.50	-1	1,171	-0.09%
2024/04/03	4	60.85	1	61.40	60.80	3	1,164	0.26%
2024/04/02	5	61.34	5	61.08	61.60	0	1,155	0.00%
2024/04/01	11	61.75	9.3	62.21	61.50	1.7	1,133	0.15%
2024/03/28	5	59.52	5.1	59.92	59.30	-0.1	1,038	-0.01%
2024/03/27	0	0.00	2	57.90	57.50	-2	1,006	-0.20%
2024/03/26	3.1	57.02	0.1	57.70	57.00	3.1	1,004	0.30%
2024/03/22	1.2	60.25	2	60.50	59.10	-0.8	999	-0.08%
2024/03/21	0	0.00	2.1	57.39	57.70	-2.1	973	-0.21%
2024/03/20	0	0.00	2	57.00	56.60	-2	993	-0.20%
2024/03/19	1.1	57.75	1	58.10	57.50	0.1	989	0.01%
2024/03/18	2	57.10	2	57.40	56.70	0	975	0.00%
2024/03/15	4.1	58.30	1	57.80	58.00	3.1	972	0.31%
2024/03/14	2	58.95	1.1	59.12	60.10	0.9	949	0.09%
2024/03/13	7.1	61.02	1	62.50	60.00	6.1	922	0.66%
2024/03/12	25.1	61.37	23.1	61.67	61.70	2	861	0.23%
2024/03/11	4	58.75	14	60.25	61.90	-10	617	-1.62%
2024/03/08	1	52.90	23.1	54.33	56.30	-22.1	509	-4.34%
2024/03/07	2	52.10	4	51.20	51.20	-2	451	-0.44%
2024/03/06	9	52.76	2.1	51.94	52.10	7	454	1.53%
2024/03/05	4	53.70	12	53.71	53.50	-8	459	-1.74%
2024/03/04	0	0.00	1	54.00	54.20	-1	461	-0.22%
2024/03/01	2	53.75	1	54.00	53.80	1	459	0.22%
2024/02/27	2	53.45	0	0.00	54.10	2	462	0.43%
2024/02/23	1	54.00	0.1	55.00	54.00	1	461	0.21%
2024/02/22	0	0.00	4	54.80	54.50	-4	469	-0.85%
2024/02/20	1	55.00	0	0.00	54.80	1	471	0.21%
2024/02/19	0.1	55.80	0	0.00	55.70	0.1	466	0.01%
2024/02/16	1	55.10	1	55.40	55.50	0	467	0.00%
2024/02/05	1	54.10	0	0.00	54.40	1	459	0.22%
2024/02/02	1	55.20	0.2	55.30	55.10	0.8	452	0.17%
2024/02/01	4	55.90	1	55.70	55.60	3	450	0.67%
2024/01/31	2	56.35	0	0.00	56.30	2	446	0.45%
2024/01/24	0	0.00	1	57.70	57.70	-1	502	-0.20%
2024/01/23	0	0.00	3	57.70	57.60	-3	503	-0.60%
2024/01/22	0	0.00	2	57.50	57.90	-2	503	-0.40%
2024/01/17	1	56.80	0	0.00	56.60	1	505	0.20%
2024/01/16	3	57.27	0	0.00	57.10	3	501	0.60%
2024/01/12	0	0.00	1	58.20	58.20	-1	499	-0.20%
2024/01/10	3.1	58.30	0	0.00	57.90	3.1	507	0.61%
2024/01/03	0	0.00	2	60.50	60.40	-2	505	-0.40%
2023/12/28	0	0.00	1	62.60	62.50	-1	497	-0.20%
2023/12/27	1	63.10	0	0.00	63.00	1	496	0.20%
2023/12/25	1	62.10	0	0.00	62.00	1	498	0.20%
2023/12/22	1	62.10	0	0.00	62.10	1	500	0.20%
2023/12/20	2	62.75	0.3	63.28	62.50	1.7	501	0.34%
2023/12/19	1	63.70	0.1	64.50	63.30	0.9	504	0.18%
2023/12/18	1	65.00	1.1	65.16	64.00	-0.1	501	-0.02%
2023/12/15	3.1	65.09	1.1	64.20	64.50	2	478	0.42%
2023/12/14	2	62.85	0	0.00	62.80	2	452	0.44%
2023/12/12	1	63.30	0	0.00	63.00	1	451	0.22%
2023/12/08	1	62.40	0	0.00	62.00	1	450	0.22%
2023/12/04	1	63.60	0	0.00	63.50	1	449	0.22%
2023/12/01	2	65.05	3	64.70	64.40	-1	445	-0.22%
2023/11/30	0	0.00	0	65.20	65.30	0	431	-0.01%
2023/11/29	2	64.10	0.1	64.10	64.20	1.9	417	0.45%
2023/11/27	0	0.00	1	63.00	61.90	-1	412	-0.24%
2023/11/21	0	0.00	0.1	62.80	63.10	-0.1	401	-0.02%
2023/11/17	0	0.00	1	61.40	61.30	-1	393	-0.25%
2023/11/16	1	60.70	0	0.00	60.70	1	389	0.26%
2023/11/15	1	60.50	2	60.85	61.00	-1	392	-0.26%
2023/11/09	0	60.00	3	59.90	59.80	-3	416	-0.72%
2023/11/08	1	60.70	0	0.00	60.30	1	431	0.23%
2023/11/07	0	0.00	4	60.80	60.90	-4	435	-0.92%
2023/11/03	0	0.00	2	60.60	59.70	-2	446	-0.45%
2023/11/02	2	60.30	1	59.70	60.00	1	448	0.22%
2023/11/01	8	61.25	6	60.48	60.30	2	437	0.46%
2023/10/27	2	57.70	0	0.00	58.00	2	425	0.47%
2023/10/24	1	57.40	1	57.70	57.90	0	468	0.00%
2023/10/19	4	58.28	0	0.00	58.00	4	515	0.78%
2023/10/18	0	0.00	1	57.60	59.50	-1	526	-0.19%
2023/10/17	0.1	57.90	1	57.50	57.50	-0.9	535	-0.18%
2023/10/13	0	0.00	2	57.60	58.10	-2	589	-0.34%
2023/10/12	0	0.00	1	57.20	58.00	-1	631	-0.16%
2023/10/11	1	56.70	0	0.00	56.70	1	673	0.15%
2023/10/05	0	0.00	2	58.00	57.50	-2	802	-0.25%
2023/10/04	1	57.20	0	0.00	57.40	1	989	0.10%
2023/10/02	0	0.00	1	58.20	58.60	-1	1,112	-0.09%
2023/09/27	1	57.50	0	0.00	57.20	1	1,156	0.09%
2023/09/25	0	0.00	0.3	59.90	59.50	-0.3	1,160	-0.02%
2023/09/22	1	59.50	1	60.00	59.50	0	1,164	0.00%
2023/09/21	0	0.00	1	60.60	60.90	-1	1,156	-0.09%
2023/09/19	0.1	62.40	1	62.40	62.60	-0.9	1,155	-0.08%
2023/09/18	0	0.00	5	62.72	62.70	-5	1,163	-0.43%
2023/09/15	1	62.10	3	62.23	62.10	-2	1,164	-0.17%
2023/09/14	0	0.00	4	62.10	62.20	-4	1,165	-0.34%
2023/09/08	4	60.70	0	0.00	60.00	4	1,203	0.33%
2023/09/07	0	0.00	2	61.90	61.20	-2	1,224	-0.16%
2023/09/06	0.1	61.30	0	0.00	61.00	0.1	1,232	0.01%
2023/09/05	0	0.00	3	61.93	61.70	-3	1,231	-0.24%
2023/09/01	2.1	60.90	1	61.20	61.20	1.1	1,242	0.09%
2023/08/30	1	59.70	2	59.85	59.50	-1	1,296	-0.08%
2023/08/29	0	0.00	1	58.70	58.70	-1	1,300	-0.08%
2023/08/25	0	0.00	4	57.90	57.80	-4	1,312	-0.30%
2023/08/17	1	58.30	0	0.00	58.50	1	1,312	0.08%
2023/08/16	0	0.00	2	56.70	57.20	-2	1,308	-0.15%
2023/08/15	2	58.50	0	0.00	58.20	2	1,296	0.15%
2023/08/14	2.1	59.46	1	59.80	58.90	1.1	1,290	0.08%
2023/08/11	1	62.00	0	0.00	61.60	1	1,277	0.08%
2023/08/10	2	62.30	1	62.10	62.00	1	1,273	0.08%
2023/08/09	1	64.20	1	64.30	64.20	0	1,261	0.00%
2023/08/08	5	64.58	0	0.00	64.50	5	1,258	0.40%
2023/08/07	0	65.70	0	0.00	65.80	0	1,255	0.00%
2023/08/04	0	0.00	3	65.67	65.10	-3	1,253	-0.24%
2023/08/02	2	64.70	0	0.00	64.50	2	1,253	0.16%
2023/07/31	0	67.20	3	67.17	65.70	-3	1,234	-0.24%
2023/07/28	0	0.00	0	68.10	67.70	0	1,223	0.00%
2023/07/26	1	65.00	0	0.00	64.60	1	1,204	0.08%
2023/07/24	0	66.00	6	66.17	65.70	-6	1,204	-0.50%
2023/07/21	1	68.30	5	68.38	67.90	-4	1,184	-0.34%
2023/07/20	6	68.45	0	0.00	69.00	6	1,190	0.50%
2023/07/19	3.1	68.23	2	67.05	67.00	1.1	1,184	0.09%
2023/07/18	2	69.94	2	69.11	69.00	0	1,193	0.00%
2023/07/17	2.1	70.76	7	70.40	70.80	-4.9	1,183	-0.42%
2023/07/14	0.1	71.26	1	72.10	71.50	-1	1,150	-0.08%
2023/07/13	10	72.61	6.1	72.66	71.00	4	1,122	0.35%
2023/07/12	11	71.33	6.1	71.49	72.30	5	1,078	0.46%
2023/07/11	36.1	73.16	18	73.18	72.20	18	1,012	1.78%
2023/07/10	10	68.17	20	66.80	69.70	-10	836	-1.20%
2023/07/07	0	0.00	7	63.83	63.40	-7	727	-0.96%
2023/07/06	5	65.38	4	65.58	64.60	1	722	0.14%
2023/07/05	1	65.20	3	65.70	65.20	-2	692	-0.29%
2023/06/30	0	0.00	3	64.77	65.40	-3	673	-0.45%
2023/06/26	0.1	63.70	0	0.00	63.60	0.1	678	0.01%
2023/06/20	3	65.43	1	65.40	65.40	2	679	0.29%
2023/06/19	2	65.30	1	65.40	65.40	1	682	0.15%
2023/06/16	3	65.70	0	0.00	65.50	3	686	0.44%
2023/06/15	0	0.00	1	66.70	66.70	-1	685	-0.15%
2023/06/14	2	66.75	0	0.00	67.30	2	673	0.30%
2023/06/08	0	0.00	1	64.50	64.10	-1	653	-0.15%
2023/06/07	0	0.00	1	65.20	65.40	-1	666	-0.15%
2023/06/06	1	63.70	0	0.00	63.70	1	663	0.15%
2023/06/05	2	66.60	2	66.35	66.00	0	661	0.00%
2023/06/02	2	65.05	1	63.80	64.80	1	634	0.16%
2023/06/01	2	63.20	1	63.10	63.00	1	644	0.16%
2023/05/31	6	63.99	0	0.00	63.60	6	691	0.87%
2023/05/30	1	64.70	0	0.00	64.90	1	692	0.14%
2023/05/29	1.1	64.80	6	64.67	65.10	-4.9	694	-0.71%
2023/05/25	0.3	63.70	0	0.00	63.60	0.3	694	0.04%
2023/05/24	0.1	63.50	5	64.18	64.10	-5	701	-0.71%
2023/05/18	0	0.00	2	63.65	63.60	-2	714	-0.28%
2023/05/17	0	0.00	2	62.65	62.90	-2	712	-0.28%
2023/05/16	0	62.50	1	62.20	62.20	-1	714	-0.14%
2023/05/15	2.1	61.31	0	0.00	61.20	2.1	714	0.29%
2023/05/11	2	61.70	0	0.00	61.70	2	733	0.27%
2023/05/10	0	62.80	0	0.00	63.00	0	735	0.00%
2023/05/09	2	62.55	0	0.00	62.50	2	738	0.27%
2023/05/08	0	64.60	0	0.00	64.20	0	742	0.00%
2023/05/04	0.1	64.10	0	0.00	63.80	0.1	778	0.01%
2023/05/03	0	0.00	1	64.50	64.80	-1	785	-0.13%
2023/05/02	0	64.90	1	64.30	64.60	-1	790	-0.12%
2023/04/28	1	62.31	2	62.85	63.00	-1	796	-0.12%
2023/04/27	2	61.90	0	0.00	61.60	2	788	0.25%
2023/04/25	1	62.10	0	0.00	62.10	1	776	0.13%
2023/04/24	0	0.00	1	64.50	64.20	-1	764	-0.13%
2023/04/21	5	65.00	2	65.80	64.50	3	756	0.40%
2023/04/20	4.3	68.31	2	68.80	67.60	2.3	729	0.32%
2023/04/18	3.1	70.70	0	0.00	70.10	3.1	716	0.43%
2023/04/12	2	71.10	2	71.30	71.30	0	671	0.00%
2023/04/11	1	71.20	0	0.00	71.50	1	665	0.15%
2023/04/10	4	71.18	0	0.00	71.30	4	669	0.60%
2023/04/07	2	71.10	0	0.00	71.40	2	667	0.30%
2023/03/29	4	70.70	13	71.31	70.40	-9	681	-1.32%
2023/03/28	13	71.58	0	0.00	71.30	13	687	1.89%
2023/03/23	0	0.00	0.1	72.00	72.50	-0.1	690	-0.02%
2023/03/21	0	0.00	2	71.80	71.00	-2	689	-0.29%
2023/03/20	1	71.60	2	71.70	71.60	-1	690	-0.14%
2023/03/17	2	70.65	0	0.00	70.70	2	690	0.29%
2023/03/16	0	0.00	0.1	69.90	69.70	-0.1	694	-0.01%
2023/03/08	0	0.00	1	73.00	73.20	-1	740	-0.14%
2023/03/07	0	0.00	1	73.50	73.40	-1	738	-0.14%
2023/03/06	2	72.81	0	0.00	73.30	2	725	0.28%
2023/03/03	3	72.63	3	72.03	71.90	0	712	0.00%
2023/03/02	1	73.60	1	74.20	73.50	0	673	0.00%
2023/02/24	1	76.40	0.1	76.09	75.60	1	680	0.14%
2023/02/22	0.1	76.17	0	0.00	75.60	0.1	706	0.02%
2023/02/20	0	0.00	4	76.68	77.80	-4	740	-0.54%
2023/02/17	4	76.03	1	76.20	76.00	3	791	0.38%
2023/02/14	0	0.00	1.2	76.33	76.10	-1.2	853	-0.13%
2023/02/13	0	0.00	0.2	76.70	76.60	-0.2	896	-0.02%
2023/02/03	0	0.00	1.1	78.01	78.00	-1.1	937	-0.12%
2023/02/02	0	0.00	0.1	79.00	79.20	-0.1	946	-0.01%
2023/02/01	1	76.30	1	76.90	77.00	0	937	0.00%
2023/01/31	10	75.55	0.1	75.80	75.90	10	948	1.05%
2023/01/13	0	0.00	0.1	71.50	71.30	-0.1	982	-0.01%
2023/01/10	0	0.00	1	74.30	73.70	-1	1,014	-0.10%
2023/01/06	1	72.90	1.1	72.40	72.90	-0.1	1,054	0.00%
2023/01/05	1	72.00	0	0.00	71.40	1	1,084	0.09%
2023/01/04	0	0.00	0.1	71.15	71.20	-0.1	1,106	-0.01%
2022/12/27	2	71.60	2	71.40	71.40	0	1,244	0.00%
2022/12/21	0.3	71.00	0	0.00	70.20	0.3	1,418	0.02%
2022/12/16	1	74.60	1	74.30	74.50	0	1,584	0.00%
2022/12/13	1	74.90	1	75.70	74.40	0	1,646	0.00%
2022/12/12	1	74.70	0	0.00	74.80	1	1,666	0.06%
2022/12/07	1	78.90	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	80.80	0.2	81.50	79.00	0.8	1,859	0.04%
2022/12/02	1	81.60	0	0.00	81.60	1	1,938	0.05%
2022/12/01	2	81.30	4	81.70	81.90	-2	1,939	-0.10%
2022/11/29	2	76.10	0	0.00	76.90	2	1,943	0.10%
2022/11/23	0	0.00	1	77.50	76.80	-1	2,009	-0.05%
2022/11/22	0	0.00	1	76.70	76.80	-1	2,029	-0.05%
2022/11/18	3	78.40	4	78.68	78.20	-1	2,111	-0.05%
2022/11/17	2	78.85	1	78.70	79.30	1	2,151	0.05%
2022/11/16	2	78.40	1	77.90	78.00	1	2,186	0.05%
2022/11/15	2	77.00	4	77.43	78.50	-2	2,266	-0.09%
2022/11/14	2	75.80	2.1	76.17	76.20	-0.1	2,348	-0.01%
2022/11/11	2	76.35	5	75.76	75.00	-3	2,388	-0.13%
2022/11/10	1	75.10	1	75.40	74.30	0	2,360	0.00%
2022/11/09	8	74.24	7	74.79	75.00	1	2,369	0.04%
2022/11/08	1	73.80	0	0.00	72.30	1	2,356	0.04%
2022/11/07	1	72.50	0	0.00	72.40	1	2,357	0.04%
2022/11/02	2	70.30	2	70.60	70.60	0	2,407	0.00%
2022/11/01	2	69.05	1	69.50	69.30	1	2,398	0.04%
2022/10/31	7	69.07	2	69.00	69.00	5	2,399	0.21%
2022/10/28	0	0.00	2	67.50	67.00	-2	2,390	-0.08%
2022/10/27	3	68.07	5	68.70	69.00	-2	2,392	-0.08%
2022/10/25	1	68.00	3	67.93	67.40	-2	2,395	-0.08%
2022/10/21	0	0.00	1	68.50	67.10	-1	2,408	-0.04%
2022/10/20	2	69.05	1	69.50	69.50	1	2,408	0.04%
2022/10/19	3	69.50	1	69.00	69.00	2	2,428	0.08%
2022/10/18	2	69.75	2	69.95	70.10	0	2,428	0.00%
2022/10/14	0	0.00	2	70.10	70.50	-2	2,444	-0.08%
2022/10/13	1	66.10	0	0.00	66.10	1	2,491	0.04%
2022/10/12	1	70.50	1	70.80	70.80	0	2,472	0.00%
2022/10/11	3.1	72.31	2	72.80	71.50	1.1	2,471	0.04%
2022/10/07	5	77.60	5	77.94	77.30	0	2,505	0.00%
2022/10/06	1	78.50	5	78.04	78.60	-4	2,518	-0.16%
2022/10/05	4	78.85	3	77.50	77.60	1	2,515	0.04%
2022/10/04	2	76.05	2	74.90	77.60	0	2,490	0.00%
2022/10/03	10	70.65	12	72.59	73.10	-2	2,480	-0.08%
2022/09/30	1	71.20	2	71.95	72.70	-1	2,521	-0.04%
2022/09/29	5	71.40	0	0.00	70.40	5	2,511	0.20%
2022/09/28	4	76.00	6	74.65	71.60	-2	2,500	-0.08%
2022/09/27	4	78.08	6	78.62	78.50	-2	2,480	-0.08%
2022/09/26	3	81.23	4	80.95	79.50	-1	2,484	-0.04%
2022/09/23	18.1	86.70	9	86.38	84.40	9	2,494	0.36%
2022/09/22	6	88.92	6.1	88.84	90.40	0	2,456	0.00%
2022/09/21	0	0.00	1	87.90	88.10	-1	2,433	-0.04%
2022/09/20	6.1	88.57	2	88.20	89.00	4.1	2,427	0.17%
2022/09/19	5.1	87.59	5	86.50	86.50	0.1	2,432	0.00%
2022/09/16	0	0.00	5	88.84	87.60	-5	2,424	-0.21%
2022/09/15	8	90.98	15	90.43	89.50	-7	2,436	-0.29%
2022/09/14	3	88.31	6.1	90.52	91.40	-3	2,451	-0.12%
2022/09/13	20	91.21	7	91.84	90.70	13	2,455	0.53%
2022/09/12	9.1	89.45	12	89.29	89.60	-2.9	2,384	-0.12%
2022/09/08	4	82.30	5	82.36	84.50	-1	2,344	-0.04%
2022/09/07	2	80.80	1	79.80	80.30	1	2,370	0.04%
2022/09/06	3	81.90	2	83.00	80.70	1	2,376	0.04%
2022/09/05	7	84.56	1	86.00	83.60	6	2,371	0.25%
2022/09/02	3	87.03	3	87.30	87.40	0	2,367	0.00%
2022/09/01	1	89.70	2	89.10	88.00	-1	2,362	-0.04%
2022/08/30	1	89.10	0	0.00	89.30	1	2,390	0.04%
2022/08/29	2	87.15	1	87.40	87.40	1	2,394	0.04%
2022/08/26	2	90.25	4	91.03	89.70	-2	2,388	-0.08%
2022/08/25	3	90.60	0	0.00	90.60	3	2,380	0.13%
2022/08/24	2	90.40	9.1	90.80	89.20	-7.1	2,369	-0.30%
2022/08/23	0	0.00	10	91.60	92.10	-10	2,370	-0.42%
2022/08/22	19.1	92.49	11	91.67	93.00	8.1	2,363	0.34%
2022/08/19	8	92.53	11	92.09	91.40	-3	2,275	-0.13%
2022/08/18	12	86.68	11	88.05	87.40	1	2,164	0.05%
2022/08/17	1	85.50	2	86.00	85.40	-1	2,154	-0.05%
2022/08/16	10	86.85	6	86.45	85.90	4	2,170	0.18%
2022/08/15	5	86.32	4	86.30	86.50	1	2,193	0.05%
2022/08/11	4	84.30	4	84.18	83.60	0	2,261	0.00%
2022/08/10	1	82.50	1	81.80	82.20	0	2,329	0.00%
2022/08/09	9	82.36	2	82.15	82.60	7	2,366	0.30%
2022/08/08	2	80.15	1	80.20	80.50	1	2,424	0.04%
2022/08/05	3	80.70	3	80.60	80.70	0	2,519	0.00%
2022/08/03	2	77.50	0	0.00	77.40	2	2,654	0.08%
2022/08/02	6	80.08	5	80.70	79.00	1	2,716	0.04%
2022/08/01	1	82.60	4	82.95	82.70	-3	2,723	-0.11%
2022/07/29	6	83.30	2	83.70	84.00	4	2,740	0.15%
2022/07/28	2	83.10	4	82.20	81.40	-2	2,747	-0.07%
2022/07/27	1	82.40	0	0.00	82.80	1	2,755	0.04%
2022/07/26	1	86.00	1	84.10	81.40	0	2,754	0.00%
2022/07/25	2	84.00	0	0.00	84.20	2	2,739	0.07%
2022/07/22	1	84.00	1.1	85.42	83.30	-0.1	2,765	0.00%
2022/07/21	20	84.75	23	84.33	84.80	-3	2,803	-0.11%
2022/07/20	9	84.61	8	83.56	83.40	1	2,798	0.03%
2022/07/19	0	0.00	1	79.50	80.30	-1	2,777	-0.04%
2022/07/15	6	81.50	6	80.90	80.80	0	2,787	0.00%
2022/07/14	1	78.50	4	78.45	79.90	-3	2,744	-0.11%
2022/07/12	2	76.20	3	76.90	76.50	-1	2,751	-0.04%
2022/07/11	2	78.55	1	79.60	79.50	1	2,760	0.04%
2022/07/08	7	79.66	6	79.08	78.90	1	2,761	0.04%
2022/07/07	4	75.78	6	74.55	76.90	-2	2,740	-0.07%
2022/07/06	2	76.45	1	78.70	73.70	1	2,758	0.04%
2022/07/05	6.2	78.77	5	76.98	78.60	1.2	2,813	0.04%
2022/07/04	5	77.94	8	77.42	78.70	-3	2,789	-0.11%
2022/07/01	4	81.03	2	82.70	78.40	2	2,792	0.07%
2022/06/30	2	86.20	4	85.65	83.80	-2	2,766	-0.07%
2022/06/29	1	90.10	3	90.13	90.40	-2	2,793	-0.07%
2022/06/28	2	92.15	2	92.95	92.30	0	2,841	0.00%
2022/06/27	6	94.05	2	93.30	94.30	4	2,942	0.14%
2022/06/24	6	90.92	4	90.60	90.00	2	2,995	0.07%
2022/06/23	1	89.00	1	89.90	90.00	0	3,085	0.00%
2022/06/22	3	92.63	1	92.50	90.90	2	3,486	0.06%
2022/06/21	6	93.40	6	93.90	93.50	0	3,596	0.00%
2022/06/20	2	92.60	0	0.00	88.20	2	3,649	0.05%
2022/06/17	3	95.53	1	95.90	94.70	2	3,686	0.05%
2022/06/16	1	101.00	6	98.33	97.20	-5	3,870	-0.13%
2022/06/15	1	100.50	1	101.00	100.50	0	4,103	0.00%
2022/06/14	2	102.00	4.4	102.44	103.50	-2.4	4,666	-0.05%
2022/06/13	1	102.50	2	103.75	103.00	-1	5,179	-0.02%
2022/06/10	1	104.00	1	104.00	104.50	0	5,689	0.00%
2022/06/09	0	0.00	2	107.00	107.00	-2	5,839	-0.03%
2022/06/08	0	0.00	2	106.75	106.00	-2	6,001	-0.03%
2022/06/07	3	104.33	1	103.50	104.00	2	6,047	0.03%
2022/06/06	3	102.83	4	103.38	102.50	-1	6,039	-0.02%
2022/06/02	3	106.17	2.2	104.50	105.00	0.8	6,065	0.01%
2022/06/01	4.1	105.24	6	105.08	105.50	-1.9	6,063	-0.03%
2022/05/31	8.1	104.45	4	105.00	104.00	4.1	6,049	0.07%
2022/05/30	3	103.16	0	0.00	103.50	3	6,035	0.05%
2022/05/27	2	99.95	1	101.00	99.90	1	6,018	0.02%
2022/05/26	1.1	99.26	2	101.00	98.90	-1	6,030	-0.02%
2022/05/25	0	0.00	4	100.25	100.50	-4	6,052	-0.07%
2022/05/24	1	99.50	2	97.85	97.30	-1	6,064	-0.02%
2022/05/23	5.1	100.90	5	100.30	99.40	0.1	6,059	0.00%
2022/05/20	7	99.24	8	99.13	99.40	-1	6,054	-0.02%
2022/05/19	3.1	99.23	4	99.85	100.50	-0.9	6,052	-0.02%
2022/05/18	16.2	100.06	72	100.32	98.90	-55.8	6,030	-0.93%
2022/05/17	2	97.60	2.1	98.09	99.10	-0.1	5,948	0.00%
2022/05/16	65	98.02	4	97.43	96.10	61	5,933	1.03%
2022/05/13	15	96.50	13	96.50	96.30	2	5,885	0.03%
2022/05/12	9	96.60	7.2	94.55	92.20	1.8	5,845	0.03%
2022/05/11	7	95.80	8	96.01	96.00	-1	5,884	-0.02%
2022/05/10	4	91.63	11	91.38	93.60	-7	5,851	-0.12%
2022/05/09	4.1	89.72	1	90.70	88.10	3.1	5,823	0.05%
2022/05/06	0	92.48	0	0.00	92.80	0	5,852	0.00%
2022/05/05	2	95.80	4	95.83	95.90	-2	5,881	-0.03%
2022/05/04	9	94.40	8	94.05	93.10	1	5,873	0.02%
2022/05/03	4	92.65	3	92.87	93.40	1	5,882	0.02%
2022/04/29	3.1	94.51	3	93.40	92.20	0.1	5,928	0.00%
2022/04/28	3	91.53	3.1	90.39	92.20	-0.1	5,947	0.00%
2022/04/27	7	90.23	12.4	89.89	92.10	-5.4	5,941	-0.09%
2022/04/26	1	96.10	1	97.60	95.00	0	5,904	0.00%
2022/04/25	6.1	97.34	12	96.73	95.50	-6	5,911	-0.10%
2022/04/22	4	102.74	6	102.58	101.00	-2	5,907	-0.03%
2022/04/21	2	105.50	2	105.25	106.50	0	5,936	0.00%
2022/04/20	2	107.00	1	107.00	106.50	1	5,993	0.02%
2022/04/19	6	107.83	9.1	108.40	106.50	-3.1	6,020	-0.05%
2022/04/18	5	104.60	4	104.75	104.00	1	6,072	0.02%
2022/04/15	2.1	106.04	1	106.50	105.50	1.1	6,120	0.02%
2022/04/14	2	110.00	2	109.00	109.00	0	6,212	0.00%
2022/04/13	9.1	108.23	6	108.75	109.00	3.1	6,242	0.05%
2022/04/12	4	106.75	4	106.00	106.00	0	6,281	0.00%
2022/04/11	7	108.79	7	109.71	106.00	0	6,312	0.00%
2022/04/08	2	108.75	2	109.00	108.50	0	6,311	0.00%
2022/04/07	7	111.43	5	109.90	107.50	2	6,321	0.03%
2022/04/06	3	113.00	4	112.88	112.00	-1	6,349	-0.02%
2022/04/01	16	115.41	17	113.97	116.00	-1	6,389	-0.02%
2022/03/31	8.2	118.19	5	118.80	117.50	3.2	6,384	0.05%
2022/03/30	6	120.17	9.1	120.95	120.50	-3.1	6,377	-0.05%
2022/03/29	11.1	118.86	3	118.33	118.50	8.1	6,436	0.13%
2022/03/28	6.1	119.26	7	119.21	120.50	-0.9	6,405	-0.01%
2022/03/25	61	127.20	60	125.03	119.50	1	6,349	0.02%
2022/03/24	15	122.23	22	123.30	125.50	-7	5,990	-0.12%
2022/03/23	7	123.22	12	122.50	122.00	-5	6,054	-0.08%
2022/03/22	4	123.13	5	122.80	123.50	-1	6,362	-0.02%
2022/03/21	31	124.40	28.2	124.26	124.50	2.8	6,365	0.04%
2022/03/18	24.4	122.67	21	122.05	125.00	3.4	6,294	0.05%
2022/03/17	40	121.93	48	122.06	123.00	-8	6,183	-0.13%
2022/03/16	61	117.13	61	117.42	115.00	0	5,906	0.00%
2022/03/15	47.1	113.39	38.3	113.09	114.00	8.7	5,459	0.16%
2022/03/14	26	107.85	54	107.61	109.00	-28	4,994	-0.56%
2022/03/11	44.2	107.54	8	105.63	104.50	36.2	4,864	0.74%
2022/03/10	18	107.33	22.1	108.12	110.00	-4.1	4,718	-0.09%
2022/03/09	2	100.50	3	101.83	100.00	-1	4,718	-0.02%
2022/03/08	4	99.73	1	103.00	98.40	3	4,766	0.06%
2022/03/07	6.1	101.00	5	100.90	101.00	1.1	4,775	0.02%
2022/03/04	3	108.33	2	107.50	107.00	1	4,872	0.02%
2022/03/03	3	108.83	3	110.83	108.50	0	5,013	0.00%
2022/03/02	2	107.76	1	108.00	109.00	1	5,048	0.02%
2022/03/01	0	106.50	1	108.50	107.50	-1	5,096	-0.02%
2022/02/25	2	103.75	9.1	104.55	106.50	-7.1	5,221	-0.14%
2022/02/24	5.1	101.90	7	101.00	100.00	-1.9	5,761	-0.03%
2022/02/23	0	0.00	1	106.50	106.50	-1	6,668	-0.01%
2022/02/22	5	106.80	4.5	105.78	105.50	0.5	6,989	0.01%
2022/02/21	5	108.80	39	108.33	110.50	-34	8,313	-0.41%
2022/02/18	4	112.50	0	0.00	111.50	4	9,087	0.04%
2022/02/17	33	113.58	2	112.75	112.50	31	9,524	0.33%
2022/02/16	2	114.75	3	115.00	113.00	-1	9,759	-0.01%
2022/02/15	6	113.00	5	113.90	112.00	1	9,835	0.01%
2022/02/14	9	113.67	4.2	114.53	112.00	4.8	9,922	0.05%
2022/02/11	12	117.88	7	117.93	118.00	5	9,939	0.05%
2022/02/10	4	115.00	6	115.67	114.50	-2	9,912	-0.02%
2022/02/09	3	115.83	3	115.50	116.00	0	10,043	0.00%
2022/02/08	5	113.20	5	113.70	112.50	0	10,253	0.00%
2022/02/07	13	107.69	15	108.03	112.00	-2	10,339	-0.02%
2022/01/26	7	112.21	1.1	111.56	111.50	5.9	10,638	0.06%
2022/01/25	8	114.19	7.2	112.14	111.00	0.8	11,292	0.01%
2022/01/24	4	115.88	5.1	114.42	115.50	-1.1	11,581	-0.01%
2022/01/21	4	115.49	6.3	114.48	113.50	-2.3	11,898	-0.02%
2022/01/20	4	117.88	5	118.40	118.50	-1	11,940	-0.01%
2022/01/19	4	118.88	3.3	118.92	120.00	0.7	12,013	0.01%
2022/01/18	5	121.60	1.1	120.67	120.50	4	12,389	0.03%
2022/01/17	1	123.50	2	121.25	123.00	-1	12,488	-0.01%
2022/01/14	7.1	119.48	13	120.62	120.50	-6	12,605	-0.05%
2022/01/13	3	120.00	5.4	119.65	120.00	-2.4	12,797	-0.02%
2022/01/12	2.1	124.20	2	122.25	122.50	0	12,857	0.00%
2022/01/11	3	122.17	2	125.00	122.00	1	13,014	0.01%
2022/01/10	1	129.50	1	129.00	129.50	0	13,107	0.00%
2022/01/07	20	124.80	21	123.19	125.00	-1	13,160	-0.01%
2022/01/06	3.1	128.21	13	129.27	129.50	-9.9	13,123	-0.08%
2022/01/05	11	131.73	20	132.48	130.00	-9	13,149	-0.07%
2022/01/04	8	136.31	5.1	137.68	137.50	3	13,135	0.02%
2022/01/03	10.1	137.60	11	137.32	137.50	-1	13,183	-0.01%
2021/12/30	1	136.50	3	134.01	133.50	-2	13,204	-0.02%
2021/12/29	9.2	136.84	3	138.00	136.00	6.2	13,255	0.05%
2021/12/28	5	136.40	2.1	137.22	135.00	3	13,264	0.02%
2021/12/27	1.1	136.48	8	135.75	136.50	-7	13,275	-0.05%
2021/12/24	9	133.22	8	134.88	132.50	1	13,296	0.01%
2021/12/23	16.1	135.52	24.1	135.03	134.00	-8	13,322	-0.06%
2021/12/22	8.1	132.32	8	133.56	131.00	0.1	13,277	0.00%
2021/12/21	8	133.38	5	133.40	132.50	3	13,353	0.02%
2021/12/20	9	131.78	10	132.35	132.50	-1	13,692	-0.01%
2021/12/17	44.1	134.59	30	134.35	132.00	14.1	13,819	0.10%
2021/12/16	67.3	140.25	58	140.94	141.00	9.3	14,213	0.07%
2021/12/15	24	135.35	16	135.88	136.50	8	13,899	0.06%
2021/12/14	18.1	133.61	13	134.19	133.00	5.1	13,906	0.04%
2021/12/13	13.1	133.43	19	135.18	136.00	-6	13,784	-0.04%
2021/12/10	35.3	136.79	15.1	136.46	137.00	20.2	13,669	0.15%
2021/12/09	11.1	143.67	2	144.71	142.50	9.1	13,430	0.07%
2021/12/08	9	150.50	5	151.00	150.50	4	13,402	0.03%
2021/12/07	2.3	148.03	29	148.95	147.50	-26.7	13,471	-0.20%
2021/12/06	2	152.00	2	150.50	150.00	0	13,556	0.00%
2021/12/03	30.2	153.25	5.1	152.61	153.00	25.1	13,616	0.18%
2021/12/02	2.1	147.79	5	148.90	148.00	-2.9	13,592	-0.02%
2021/12/01	3	146.33	2	144.50	148.50	1	13,609	0.01%
2021/11/30	8.1	149.52	12	149.63	146.00	-3.9	13,653	-0.03%
2021/11/29	12	146.75	17	145.09	148.50	-5	13,839	-0.04%
2021/11/26	7	140.07	5	140.01	140.00	2	13,757	0.01%
2021/11/25	7	143.57	2	143.00	146.00	5	13,765	0.04%
2021/11/24	3	144.17	13	141.62	145.50	-10	13,763	-0.07%
2021/11/23	47	141.72	69.1	142.41	135.50	-22.1	13,751	-0.16%
2021/11/22	52.3	145.81	72	146.17	149.00	-19.7	13,594	-0.14%
2021/11/19	31	134.55	25	137.92	143.00	6	12,777	0.05%
2021/11/18	121	129.92	112	129.27	130.00	9	12,539	0.07%	大買/大賣/
2021/11/17	38	119.96	35	120.47	127.50	3	11,358	0.03%
2021/11/16	18	113.64	29.2	114.92	116.00	-11.2	10,703	-0.10%
2021/11/15	14	104.29	49.1	102.99	105.50	-35.1	10,283	-0.34%
2021/11/12	11	98.99	7	99.00	98.00	4	10,110	0.04%
2021/11/11	17.1	98.97	26	98.25	98.00	-8.9	10,074	-0.09%
2021/11/10	9	96.91	1	97.00	97.00	8	10,002	0.08%
2021/11/09	21	96.83	8	97.89	96.20	13	9,974	0.13%
2021/11/08	33	97.92	36.1	98.25	96.60	-3.1	9,905	-0.03%
2021/11/05	45	103.17	35.5	103.49	101.50	9.5	9,816	0.10%
2021/11/04	41	102.99	36.1	102.42	102.00	4.9	9,625	0.05%
2021/11/03	74.5	104.92	85	104.12	103.50	-10.5	9,584	-0.11%
2021/11/02	120.1	107.03	104.3	105.76	107.00	15.8	9,378	0.17%	大買/大賣/
2021/11/01	11	99.81	40.1	101.37	104.50	-29.1	8,770	-0.33%
2021/10/29	80	97.70	49	97.79	95.30	31	8,593	0.36%
2021/10/28	18	94.70	20	94.95	94.70	-2	8,313	-0.02%
2021/10/27	11.3	93.72	16.1	94.09	94.30	-4.8	8,304	-0.06%
2021/10/26	70.1	96.71	73	97.56	92.90	-2.9	8,334	-0.03%
2021/10/25	8	94.81	4	95.03	94.70	4	8,093	0.05%
2021/10/22	6	95.30	24.1	95.06	96.30	-18.1	8,230	-0.22%
2021/10/21	52	96.08	29	95.81	93.00	23	8,367	0.28%
2021/10/20	14	93.91	24.1	93.95	94.50	-10.1	8,523	-0.12%
2021/10/19	38.1	92.78	29	92.62	93.20	9.1	8,626	0.11%
2021/10/18	21	89.65	16	90.21	92.00	5	8,907	0.06%
2021/10/15	20	87.11	20	87.27	87.40	0	9,479	0.00%
2021/10/14	17	84.66	22	85.09	85.00	-5	10,159	-0.05%
2021/10/13	10	86.34	11	85.73	84.20	-1	10,360	-0.01%
2021/10/12	7	86.96	6	87.35	87.50	1	10,411	0.01%
2021/10/08	8	87.31	6	86.97	86.50	2	10,592	0.02%
2021/10/07	12	83.67	7	84.11	85.60	5	10,742	0.05%
2021/10/06	15	81.92	8	82.33	80.50	7	10,925	0.06%
2021/10/05	22.3	80.58	24	79.53	81.60	-1.7	11,096	-0.02%
2021/10/04	6.1	80.47	7	82.44	78.80	-1	11,067	-0.01%
2021/10/01	3	83.07	12	84.53	82.50	-9	11,064	-0.08%
2021/09/30	2	88.70	2	87.65	88.80	0	11,233	0.00%
2021/09/29	9	88.59	20	89.23	87.00	-11	11,390	-0.10%
2021/09/28	11.5	92.97	4	92.48	92.80	7.5	11,362	0.07%
2021/09/27	35	95.53	40	95.55	93.10	-5	11,275	-0.04%
2021/09/24	30	93.67	17	93.30	92.50	13	10,931	0.12%
2021/09/23	91	94.66	90	93.82	92.80	1	10,775	0.01%
2021/09/22	5	89.14	13	90.14	90.20	-8	10,249	-0.08%
2021/09/17	5	89.20	7	89.04	89.90	-2	10,192	-0.02%
2021/09/16	11	86.20	4	86.18	86.20	7	10,137	0.07%
2021/09/15	6	85.82	9	86.24	84.90	-3	10,159	-0.03%
2021/09/14	2	88.10	3	87.57	87.70	-1	10,194	-0.01%
2021/09/13	5	87.90	3	87.23	87.50	2	10,197	0.02%
2021/09/10	7	87.63	12	87.55	88.50	-5	10,248	-0.05%
2021/09/09	15	86.15	11	86.54	86.40	4	10,371	0.04%
2021/09/08	3.1	84.63	14	83.27	82.70	-11	10,309	-0.11%
2021/09/07	13	87.69	3	86.70	86.70	10	10,348	0.10%
2021/09/06	12	89.94	3	89.20	88.20	9	10,532	0.09%
2021/09/03	17.3	90.22	4	90.93	90.80	13.3	10,487	0.13%
2021/09/02	45	95.01	50	93.65	90.40	-5	10,452	-0.05%
2021/09/01	7	90.83	3	90.70	91.50	4	10,169	0.04%
2021/08/31	5	89.66	16	90.11	90.00	-11	10,126	-0.11%
2021/08/30	7	89.07	6	89.72	89.80	1	10,060	0.01%
2021/08/27	22	90.09	31	90.08	88.10	-9	10,018	-0.09%
2021/08/26	112	91.05	88	91.44	90.40	24	9,987	0.24%	大買/
2021/08/25	15	88.03	19	88.92	92.00	-4	9,599	-0.04%
2021/08/24	7	84.34	15	84.01	83.70	-8	9,484	-0.08%
2021/08/23	46	84.08	30	84.08	83.70	16	9,416	0.17%
2021/08/20	27	80.70	22	81.22	80.60	5	9,279	0.05%
2021/08/19	5	80.54	7	79.97	78.10	-2	9,155	-0.02%
2021/08/18	4	79.60	3	78.10	81.50	1	9,166	0.01%
2021/08/17	0	0.00	18	78.18	76.90	-18	9,205	-0.20%
2021/08/16	6	80.68	6	81.40	81.10	0	9,155	0.00%
2021/08/13	5	82.18	10	81.61	81.00	-5	9,127	-0.05%
2021/08/12	7	84.00	3	84.60	84.50	4	9,106	0.04%
2021/08/11	9	85.58	39.1	82.89	82.80	-30.1	9,120	-0.33%
2021/08/10	7	85.87	12	86.48	86.00	-5	9,082	-0.06%
2021/08/09	14	86.93	14.3	86.66	86.40	-0.3	9,063	0.00%
2021/08/06	12.1	89.56	25	88.66	88.20	-12.9	8,992	-0.14%
2021/08/05	19	93.14	10	93.80	93.70	9	8,885	0.10%
2021/08/04	3	94.03	7	93.89	92.20	-4	8,890	-0.04%
2021/08/03	17	92.26	5.1	92.13	91.80	11.9	8,790	0.14%
2021/08/02	6	92.80	20	92.82	93.00	-14	8,720	-0.16%
2021/07/30	25.1	93.20	13	93.82	91.10	12.1	8,671	0.14%
2021/07/29	34	91.09	50.1	91.78	94.10	-16.1	8,570	-0.19%
2021/07/27	66	102.01	35	102.51	98.60	31	8,277	0.37%
2021/07/26	54	102.89	71	102.98	105.00	-17	8,030	-0.21%
2021/07/23	42	97.88	56.4	98.33	97.80	-14.4	7,672	-0.19%
2021/07/22	108.2	101.34	94	101.50	101.00	14.2	7,498	0.19%	大買/
2021/07/21	125.2	96.30	114	96.41	100.50	11.2	7,086	0.16%	大買/大賣/
2021/07/20	169.4	93.94	168	94.16	91.50	1.4	6,461	0.02%	大買/大賣/
2021/07/19	42	85.10	66.2	86.03	91.00	-24.2	5,924	-0.41%
2021/07/16	36	83.19	34	83.04	82.80	2	5,879	0.03%
2021/07/15	69	84.01	57	84.16	84.50	12	6,380	0.19%
2021/07/14	25.3	83.63	26.2	84.73	85.70	-0.9	6,458	-0.01%
2021/07/13	52.2	84.48	41	82.49	80.50	11.2	6,213	0.18%
2021/07/12	54.1	82.10	56.2	83.32	82.50	-2.2	5,940	-0.04%
2021/07/09	2	78.35	7	78.57	78.50	-5	5,701	-0.09%
2021/07/08	8	78.44	5.1	77.77	77.70	3	5,690	0.05%
2021/07/07	27.2	78.99	35.1	79.12	79.30	-7.9	5,696	-0.14%
2021/07/06	35.2	77.99	46	77.90	77.70	-10.8	5,513	-0.20%
2021/07/05	17	72.71	6.7	74.15	74.90	10.3	5,407	0.19%
2021/07/02	5	70.42	3	70.37	71.30	2	5,566	0.04%
2021/07/01	5.1	70.19	13	70.48	69.90	-7.9	5,730	-0.14%
2021/06/30	12	72.27	6	73.25	72.00	6	5,975	0.10%
2021/06/29	18	74.33	32	73.80	73.00	-14	5,962	-0.23%
2021/06/28	0	0.00	8	72.18	72.80	-8	5,898	-0.14%
2021/06/25	4	73.55	11	73.63	72.70	-7	5,915	-0.12%
2021/06/24	1	74.40	1	73.40	73.30	0	5,910	0.00%
2021/06/23	10	73.51	21	73.14	73.70	-11	5,868	-0.19%
2021/06/22	16.1	72.47	9	73.06	71.60	7.1	5,799	0.12%
2021/06/21	13	73.03	17.5	73.69	72.00	-4.5	5,770	-0.08%
2021/06/18	12.1	75.06	27	75.16	75.20	-14.9	5,731	-0.26%
2021/06/17	12	72.06	4	72.73	72.70	8	5,617	0.14%
2021/06/16	45	73.01	31.1	72.03	71.30	14	5,565	0.25%
2021/06/15	39.1	72.03	28	71.33	72.90	11.1	5,439	0.20%
2021/06/11	3	68.20	9	67.87	67.70	-6	5,204	-0.12%
2021/06/10	4	67.95	5	68.40	67.20	-1	5,203	-0.02%
2021/06/09	2	66.40	2	67.80	66.70	0	5,152	0.00%
2021/06/08	6	67.62	1	67.50	66.50	5	5,133	0.10%
2021/06/07	15	66.27	16	66.28	66.50	-1	5,112	-0.02%
2021/06/04	18	67.00	0	0.00	66.50	18	5,091	0.35%
2021/06/03	8	68.81	11	68.70	68.10	-3	5,064	-0.06%
2021/06/02	3	68.30	5	67.16	66.80	-2	4,966	-0.04%
2021/06/01	0	0.00	2	67.80	68.40	-2	4,934	-0.04%
2021/05/31	2	67.00	1	67.30	66.90	1	4,915	0.02%
2021/05/28	4	67.65	5	67.82	66.90	-1	4,890	-0.02%
2021/05/26	8	65.96	3	66.07	66.00	5	4,831	0.10%
2021/05/25	7	66.96	7	66.50	66.30	0	4,791	0.00%
2021/05/24	0	0.00	1	62.50	62.80	-1	4,702	-0.02%
2021/05/21	2	61.80	0.1	62.30	62.30	1.9	4,727	0.04%
2021/05/20	0	0.00	3	62.33	61.80	-3	4,827	-0.06%
2021/05/19	9	61.51	3	61.77	61.80	6	4,823	0.12%
2021/05/18	2	58.65	2	57.40	60.10	0	4,801	0.00%
2021/05/17	3	55.33	6	55.28	54.80	-3	4,787	-0.06%
2021/05/14	1	60.70	1	61.40	60.70	0	4,754	0.00%
2021/05/13	1	60.50	4	59.28	60.10	-3	4,732	-0.06%
2021/05/12	41	60.61	30.2	61.42	60.00	10.8	4,707	0.23%
2021/05/11	4	66.15	4	66.53	65.30	0	4,657	0.00%
2021/05/10	1	70.00	0	0.00	69.70	1	4,645	0.02%
2021/05/07	3	71.23	4	71.03	71.90	-1	4,657	-0.02%
2021/05/06	0.2	69.00	0	0.00	68.60	0.2	4,665	0.00%
2021/05/05	2	69.70	0	0.00	68.50	2	4,689	0.04%
2021/05/04	5	72.64	0	71.00	71.90	5	4,678	0.11%
2021/05/03	21	76.34	6	75.28	74.40	15	4,637	0.32%
2021/04/29	7	79.13	12	79.81	78.50	-5	4,632	-0.11%
2021/04/28	11	81.36	3	81.07	79.50	8	4,665	0.17%
2021/04/27	7	80.27	23	80.03	79.80	-16	4,711	-0.34%
2021/04/26	52	83.11	26	83.09	82.20	26	4,781	0.54%
2021/04/23	33	82.55	25	82.82	82.50	8	4,805	0.17%
2021/04/22	27.1	82.76	19	82.95	78.50	8.1	4,807	0.17%
2021/04/21	146	87.55	167.4	86.31	84.00	-21.4	5,265	-0.41%	大買/大賣/
2021/04/20	82	81.18	71.9	81.81	82.80	10.1	4,952	0.20%
2021/04/19	2	76.00	2	73.70	75.30	0	4,723	0.00%
2021/04/16	1	74.00	0	0.00	73.90	1	4,777	0.02%
2021/04/14	0	0.00	1	74.40	74.10	-1	4,808	-0.02%
2021/04/13	6	77.82	5	77.84	76.00	1	4,802	0.02%
2021/04/12	4.1	75.90	2.3	75.70	75.40	1.8	4,769	0.04%
2021/04/09	16	78.77	2	78.85	78.00	14	4,752	0.29%
2021/04/08	26.4	80.40	32	80.29	80.00	-5.6	4,656	-0.12%
2021/04/07	39	78.58	45	78.13	77.30	-6	4,438	-0.14%
2021/04/06	68	75.39	88	75.99	77.60	-20	4,318	-0.46%
2021/04/01	1	71.90	0	0.00	71.20	1	4,117	0.02%
2021/03/31	6	72.25	7	72.30	71.10	-1	4,134	-0.02%
2021/03/30	7	71.86	8.2	71.96	72.40	-1.2	4,161	-0.03%
2021/03/29	3	71.60	2	71.70	71.40	1	4,201	0.02%
2021/03/26	0	70.60	7	70.20	70.40	-7	4,233	-0.17%
2021/03/25	6	70.82	6	70.70	70.30	0	4,248	0.00%
2021/03/24	5	71.78	9	71.38	70.90	-4	4,266	-0.09%
2021/03/23	13	72.15	28	72.57	71.00	-15	4,278	-0.35%
2021/03/22	31	72.45	30	72.43	72.00	1	4,235	0.02%
2021/03/19	3	68.53	1	68.30	68.60	2	4,161	0.05%
2021/03/18	1	69.40	0	0.00	69.10	1	4,213	0.02%
2021/03/17	7	69.67	0	0.00	68.90	7	4,339	0.16%
2021/03/16	1	71.00	1	70.10	70.00	0	4,629	0.00%
2021/03/15	9	70.53	1	70.20	70.00	8	4,990	0.16%
2021/03/12	15	69.75	3	70.27	70.00	12	5,031	0.24%
2021/03/11	2.1	69.26	1	69.50	69.40	1.1	5,068	0.02%
2021/03/10	1	67.50	1	67.40	67.40	0	5,110	0.00%
2021/03/09	0	0.00	1	67.00	67.10	-1	5,373	-0.02%
2021/03/08	0.1	67.70	0	0.00	67.30	0.1	5,405	0.00%
2021/03/04	0.2	68.18	0	0.00	68.30	0.2	5,610	0.00%
2021/03/03	0	68.30	0	0.00	69.40	0	5,613	0.00%
2021/03/02	2	70.00	1	71.00	69.00	1	5,627	0.02%
2021/02/26	0	0.00	3	69.87	70.00	-3	5,646	-0.05%
2021/02/25	1	71.00	3	71.33	71.10	-2	5,736	-0.03%
2021/02/24	0	0.00	1	71.70	71.50	-1	5,746	-0.02%
2021/02/23	2.2	72.37	3	72.57	72.50	-0.8	5,822	-0.01%
2021/02/22	28	74.49	22	74.64	73.90	6	5,782	0.10%
2021/02/19	3	71.30	1	70.80	71.40	2	5,670	0.04%
2021/02/18	0	0.00	1	70.50	70.30	-1	5,686	-0.02%
2021/02/05	0	0.00	1	67.20	66.50	-1	5,664	-0.02%
2021/02/04	0.1	67.00	0	0.00	67.10	0.1	5,659	0.00%
2021/02/02	8	67.71	5	67.98	67.80	3	5,655	0.05%
2021/02/01	2	66.25	2	66.30	66.30	0	5,639	0.00%
2021/01/29	1.5	68.10	0	0.00	67.40	1.5	5,620	0.03%
2021/01/28	1	70.30	0	0.00	69.50	1	5,595	0.02%
2021/01/27	1	71.10	2	71.25	71.60	-1	5,570	-0.02%
2021/01/26	1	69.40	0	0.00	69.40	1	5,527	0.02%
2021/01/25	1	70.70	4	70.25	70.50	-3	5,501	-0.05%
2021/01/21	3	74.10	9	73.97	71.30	-6	5,449	-0.11%
2021/01/20	25	73.90	16	73.27	72.70	9	5,396	0.17%
2021/01/19	32	78.75	24	78.17	76.70	8	5,306	0.15%
2021/01/18	16	78.11	25	78.47	79.20	-9	5,183	-0.17%
2021/01/15	25.1	79.17	40	79.22	77.70	-14.9	5,047	-0.30%
2021/01/14	74	80.00	72	80.23	79.10	2	4,829	0.04%
2021/01/13	19	76.88	34	76.41	77.60	-15	4,145	-0.36%
2021/01/12	11	71.68	8	72.46	70.60	3	3,834	0.08%
2021/01/11	18	72.31	13	72.11	72.10	5	3,737	0.13%
2021/01/08	2	69.00	2	69.50	69.90	0	3,682	0.00%
2021/01/07	13	69.30	1.1	69.20	69.50	11.9	3,726	0.32%
2021/01/06	1	71.49	2	70.45	69.10	-1	3,722	-0.03%
2021/01/05	1	70.91	2	70.80	71.10	-1	3,724	-0.03%
2021/01/04	6	72.42	5	72.56	72.60	1	3,705	0.03%
2020/12/31	3	71.27	2	71.10	71.10	1	3,665	0.03%
2020/12/30	4	71.83	0	0.00	71.80	4	3,652	0.11%
2020/12/29	6	73.25	3	73.37	72.70	3	3,628	0.08%
2020/12/28	10	73.39	8	73.56	72.80	2	3,554	0.06%
2020/12/25	10	72.17	6	72.23	72.30	4	3,491	0.11%
2020/12/24	0	71.50	0	0.00	71.50	0	3,502	0.00%
2020/12/23	8	71.69	14	71.73	71.70	-6	3,515	-0.17%
2020/12/22	1	71.93	2	69.50	69.00	-1	3,498	-0.03%
2020/12/21	3	69.03	5	70.18	70.00	-2	3,500	-0.06%
2020/12/18	2	70.50	2	70.40	70.90	0	3,502	0.00%
2020/12/17	11	70.30	9	70.94	70.10	2	3,506	0.06%
2020/12/16	3	71.90	10	71.68	71.30	-7	3,494	-0.20%
2020/12/15	38	71.60	38	72.72	70.80	0	3,520	0.00%
2020/12/14	17	73.78	15	73.95	73.70	2	3,552	0.06%
2020/12/11	5	73.32	10	75.12	72.50	-5	3,578	-0.14%
2020/12/10	50	74.83	60	75.12	75.00	-10	3,479	-0.29%
2020/12/09	60	72.50	51	73.35	74.70	9	3,188	0.28%
2020/12/08	1	69.40	2	68.90	69.00	-1	2,814	-0.04%
2020/12/07	22	68.85	20	67.90	68.00	2	2,787	0.07%
2020/12/04	1	68.00	2	68.00	67.60	-1	2,766	-0.04%
2020/12/03	37	69.54	36	69.79	68.00	1	2,749	0.04%
2020/12/02	0	0.00	12	67.48	67.20	-12	2,673	-0.45%
2020/12/01	6	68.07	6	67.65	67.00	0	2,705	0.00%
2020/11/30	41	68.19	36	68.71	67.10	5	2,687	0.19%
2020/11/27	5	65.50	0	0.00	65.60	5	2,558	0.20%
2020/11/26	0	0.00	2	65.20	65.60	-2	2,578	-0.08%
2020/11/25	3	65.53	1	64.80	64.50	2	2,596	0.08%
2020/11/24	11	66.82	15	66.55	65.70	-4	2,682	-0.15%
2020/11/20	3	64.53	8	64.50	64.40	-5	2,731	-0.18%
2020/11/19	1	61.80	1	62.20	61.40	0	2,707	0.00%
2020/11/18	1	62.00	8	61.70	61.80	-7	2,782	-0.25%
2020/11/17	4	61.68	5	62.20	62.00	-1	3,084	-0.03%
2020/11/16	0	0.00	4	61.83	61.90	-4	3,287	-0.12%
2020/11/13	1	60.30	0	0.00	60.40	1	3,650	0.03%
2020/11/12	1	60.90	1	61.40	60.70	0	3,945	0.00%
2020/11/11	1	60.50	0	0.00	61.00	1	4,060	0.02%
2020/11/10	2	61.15	1	59.90	60.10	1	4,085	0.02%
2020/11/09	0	0.00	7	61.44	61.50	-7	4,106	-0.17%
2020/11/06	0	0.00	3	61.87	60.60	-3	4,150	-0.07%
2020/11/05	2	61.60	0	60.60	60.90	2	4,243	0.05%
2020/11/04	2	60.75	5	61.14	61.10	-3	4,328	-0.07%
2020/11/03	3	60.57	0	0.00	60.90	3	4,355	0.07%
2020/10/30	3	60.83	0	0.00	59.70	3	4,468	0.07%
2020/10/29	7	60.30	18	61.17	61.20	-11	4,725	-0.23%
2020/10/28	15	60.61	4	62.30	60.30	11	4,808	0.23%
2020/10/27	8	62.24	1	62.00	62.30	7	4,860	0.14%
2020/10/26	6	62.97	5	62.82	62.80	1	4,929	0.02%
2020/10/23	2	63.80	0	0.00	63.70	2	4,947	0.04%
2020/10/22	3	64.80	3	64.93	64.00	0	5,080	0.00%
2020/10/21	0	0.00	1	64.20	64.20	-1	5,093	-0.02%
2020/10/20	0	0.00	6	64.88	64.40	-6	5,173	-0.12%
2020/10/19	1	64.90	0	0.00	65.10	1	5,366	0.02%
2020/10/16	0	0.00	1	64.40	64.70	-1	5,624	-0.02%
2020/10/15	20	66.50	49	66.63	66.30	-29	5,756	-0.50%
2020/10/14	6	64.27	2	64.55	64.50	4	5,715	0.07%
2020/10/13	5	63.70	3	63.90	64.00	2	5,762	0.03%
2020/10/12	15	65.53	1	66.70	64.90	14	5,786	0.24%
2020/10/08	5	67.00	1	67.30	66.70	4	5,820	0.07%
2020/10/07	12	67.41	0	0.00	67.40	12	5,892	0.20%
2020/10/06	1	67.50	4	66.60	66.50	-3	6,016	-0.05%
2020/10/05	1	67.10	0	0.00	66.70	1	6,088	0.02%
2020/09/30	0	0.00	5	66.10	66.60	-5	6,179	-0.08%
2020/09/29	3	66.53	6	65.70	66.80	-3	6,221	-0.05%
2020/09/28	16	64.83	17	64.65	64.70	-1	6,299	-0.02%
2020/09/25	19	65.44	12	65.32	65.00	7	6,398	0.11%
2020/09/24	6	68.53	7	68.13	67.60	-1	6,612	-0.02%
2020/09/23	3	69.83	1	69.70	69.60	2	6,584	0.03%
2020/09/22	7	70.26	3	69.43	70.30	4	6,623	0.06%
2020/09/21	5	70.28	0	0.00	69.70	5	6,606	0.08%
2020/09/18	2	72.50	25	71.84	71.60	-23	6,614	-0.35%
2020/09/17	2	71.90	21	72.02	72.70	-19	6,610	-0.29%
2020/09/16	28	71.66	6	71.58	70.90	22	6,574	0.33%
2020/09/15	5	70.78	0	0.00	70.20	5	6,578	0.08%
2020/09/14	2	69.70	4	69.68	69.70	-2	6,779	-0.03%
2020/09/11	6	68.73	5	69.02	69.20	1	6,820	0.01%
2020/09/10	6	68.93	5	68.60	68.60	1	6,866	0.01%
2020/09/09	10	69.70	12	69.45	69.50	-2	6,968	-0.03%
2020/09/08	6	69.08	1	69.00	68.90	5	7,054	0.07%
2020/09/07	21	71.68	28	71.70	69.20	-7	7,134	-0.10%
2020/09/04	4	68.45	2	68.60	70.30	2	7,125	0.03%
2020/09/03	12	70.83	16	70.39	69.40	-4	7,190	-0.06%
2020/09/02	6	69.93	6	70.08	70.30	0	7,253	0.00%
2020/09/01	6	68.95	33	68.45	68.90	-27	7,333	-0.37%
2020/08/31	0	0.00	2	69.10	69.20	-2	7,431	-0.03%
2020/08/28	14	71.41	12	72.96	70.00	2	7,943	0.03%
2020/08/27	33	71.56	26	71.67	71.80	7	7,937	0.09%
2020/08/26	26	70.93	4	70.73	71.30	22	7,961	0.28%
2020/08/25	4	69.60	8	69.09	69.50	-4	8,035	-0.05%
2020/08/24	3	68.47	4	68.73	69.20	-1	8,157	-0.01%
2020/08/21	48	67.98	52	67.18	69.70	-4	8,266	-0.05%
2020/08/20	41	70.27	41	71.21	68.80	0	8,231	0.00%
2020/08/19	59	74.40	62	74.24	76.40	-3	8,499	-0.04%
2020/08/18	45	73.26	39	73.28	72.60	6	8,464	0.07%
2020/08/17	3	70.80	7	69.33	71.50	-4	8,361	-0.05%
2020/08/14	4	68.15	0	0.00	68.60	4	8,597	0.05%
2020/08/13	3	68.23	2	69.00	67.70	1	8,946	0.01%
2020/08/12	4	68.33	7	68.41	68.10	-3	9,075	-0.03%
2020/08/11	6	69.55	44	68.49	68.60	-38	9,274	-0.41%
2020/08/10	3	70.33	2	72.15	69.80	1	9,375	0.01%
2020/08/07	4	71.15	4	71.00	70.60	0	9,557	0.00%
2020/08/06	10	71.09	10	70.77	70.50	0	9,961	0.00%
2020/08/05	15	71.82	57	71.22	70.90	-42	10,009	-0.42%
2020/08/04	78	73.92	85	73.54	72.50	-7	10,068	-0.07%
2020/08/03	15	73.43	8	72.43	73.90	7	9,941	0.07%
2020/07/31	56	72.40	7	72.61	71.60	49	9,897	0.50%
2020/07/30	38	71.18	8	71.35	71.80	30	9,892	0.30%
2020/07/29	6	69.35	1	69.00	69.70	5	9,875	0.05%
2020/07/28	6	69.35	8	72.46	68.90	-2	9,883	-0.02%
2020/07/27	5	69.34	10	69.60	70.30	-5	9,853	-0.05%
2020/07/24	18	70.99	11	70.92	69.40	7	9,833	0.07%
2020/07/23	55	73.29	23	72.60	72.10	32	9,794	0.33%
2020/07/22	46	73.43	48	73.55	72.20	-2	9,635	-0.02%
2020/07/21	3	71.60	11	71.83	71.90	-8	9,399	-0.09%
2020/07/20	0	0.00	2	67.40	67.90	-2	9,275	-0.02%
2020/07/17	2	68.65	0	0.00	67.60	2	9,294	0.02%
2020/07/16	1	70.70	3	70.43	70.30	-2	9,320	-0.02%
2020/07/15	0	0.00	2	69.70	68.80	-2	9,311	-0.02%
2020/07/14	14	70.43	9	70.36	70.20	5	9,360	0.05%
2020/07/13	11	70.69	20	71.53	71.10	-9	9,417	-0.10%
2020/07/10	4	68.90	6	69.20	68.50	-2	9,488	-0.02%
2020/07/09	10	72.43	9	73.41	72.20	1	9,451	0.01%
2020/07/08	28	71.70	93	71.35	71.40	-65	9,409	-0.69%
2020/07/07	29	70.48	33	71.17	69.40	-4	9,378	-0.04%
2020/07/06	79	74.42	21	74.55	74.00	58	9,319	0.62%
2020/07/03	94	72.17	84	73.64	73.50	10	9,301	0.11%
2020/07/02	3	69.03	18	68.84	69.30	-15	9,087	-0.17%
2020/07/01	12	68.78	3	69.17	68.40	9	9,123	0.10%
2020/06/30	5	67.16	5	67.12	67.30	0	9,107	0.00%
2020/06/29	5	66.90	1	67.00	66.40	4	9,170	0.04%
2020/06/24	10	68.25	1	68.30	67.80	9	9,205	0.10%
2020/06/23	12	68.18	2	68.50	68.10	10	9,247	0.11%
2020/06/22	12	67.82	7	68.44	67.20	5	9,265	0.05%
2020/06/19	10	70.90	9	71.83	69.50	1	9,296	0.01%
2020/06/18	3	67.67	57	67.07	68.30	-54	9,153	-0.59%
2020/06/17	8	67.25	10	67.86	67.40	-2	9,210	-0.02%
2020/06/16	71	68.42	14	68.02	68.60	57	9,343	0.61%
2020/06/15	14	66.77	3	66.50	65.70	11	9,550	0.12%
2020/06/12	6	67.93	4	69.10	68.70	2	9,814	0.02%
2020/06/11	50	72.71	48	73.33	70.00	2	10,020	0.02%
2020/06/10	16	71.94	9	71.62	71.60	7	10,045	0.07%
2020/06/09	6	74.22	19	74.72	73.60	-13	10,142	-0.13%
2020/06/08	17	76.36	8	76.23	75.30	9	10,336	0.09%
2020/06/05	19	75.34	24	75.07	75.90	-5	10,545	-0.05%
2020/06/04	65	75.98	109	75.37	74.90	-44	10,688	-0.41%	大賣/
2020/06/03	42	71.10	4	71.28	71.80	38	10,240	0.37%
2020/06/02	18	70.84	21	70.56	70.80	-3	10,227	-0.03%
2020/06/01	12	71.33	17	70.62	70.30	-5	10,262	-0.05%
2020/05/29	19	68.85	18	69.19	69.50	1	10,258	0.01%
2020/05/28	23	69.67	19	69.83	68.30	4	10,302	0.04%
2020/05/27	21	70.43	28	70.47	70.90	-7	10,399	-0.07%
2020/05/26	133	71.04	107	70.48	68.60	26	10,187	0.26%	大買/大賣/
2020/05/25	44	69.18	83	69.69	71.00	-39	9,764	-0.40%
2020/05/22	16	64.23	31	64.08	64.60	-15	9,468	-0.16%
2020/05/21	97	63.47	62	63.40	64.00	35	9,354	0.37%
2020/05/20	88	60.44	77	60.63	61.40	11	9,196	0.12%
2020/05/19	35	58.26	30	58.29	57.50	5	8,876	0.06%
2020/05/18	46	58.50	73	57.94	57.00	-27	8,817	-0.31%
2020/05/15	42	58.03	13	56.68	59.00	29	8,657	0.33%
2020/05/14	35	56.91	65	56.58	56.20	-30	8,646	-0.35%
2020/05/13	46	56.52	65	56.78	57.90	-19	8,419	-0.23%
2020/05/12	15	53.11	11	53.74	52.70	4	8,003	0.05%
2020/05/11	12	54.30	10	54.12	53.70	2	7,951	0.03%
2020/05/08	18	53.06	20	52.98	52.20	-2	7,818	-0.03%
2020/05/07	10	52.00	8	51.46	52.10	2	7,687	0.03%
2020/05/06	5	50.86	2	52.40	50.50	3	7,635	0.04%
2020/05/05	6	51.77	8	52.19	51.60	-2	7,574	-0.03%
2020/05/04	4	50.73	2	50.95	50.70	2	7,541	0.03%
2020/04/30	6	51.95	3	52.17	51.80	3	7,521	0.04%
2020/04/29	6	50.60	1	50.90	50.30	5	7,461	0.07%
2020/04/28	14	50.91	1	50.90	50.50	13	7,456	0.17%
2020/04/27	0	0.00	3	50.07	50.20	-3	7,466	-0.04%
2020/04/24	1	49.00	1	48.95	49.00	0	7,437	0.00%
2020/04/23	0	0.00	1	49.45	49.45	-1	7,422	-0.01%
2020/04/22	10	49.18	15	49.17	49.35	-5	7,408	-0.07%
2020/04/21	7	50.41	18	50.12	49.05	-11	7,432	-0.15%
2020/04/20	6	51.03	6	51.23	51.00	0	7,380	0.00%
2020/04/17	20	52.96	11	52.69	51.50	9	7,357	0.12%
2020/04/16	9	53.17	8	53.35	52.80	1	7,254	0.01%
2020/04/15	24	53.07	13	53.15	52.90	11	7,124	0.15%
2020/04/14	1	51.00	1	51.40	50.90	0	6,927	0.00%
2020/04/13	1	50.90	1	51.60	50.20	0	6,903	0.00%
2020/04/09	0	0.00	20	52.07	51.00	-20	6,942	-0.29%
2020/04/08	37	52.49	32	51.57	52.20	5	6,922	0.07%
2020/04/07	18	49.81	1	50.40	49.75	17	6,806	0.25%
2020/04/06	24	49.21	1	49.65	49.60	23	6,750	0.34%
2020/04/01	2	48.83	3	49.05	49.10	-1	6,723	-0.01%
2020/03/31	5	49.02	13	48.71	48.80	-8	6,707	-0.12%
2020/03/30	32	48.18	33	47.18	49.20	-1	6,750	-0.01%
2020/03/27	14	48.31	40	48.42	47.10	-26	6,684	-0.39%
2020/03/26	12	47.67	8	47.95	48.15	4	6,617	0.06%
2020/03/25	32	47.69	33	47.80	47.70	-1	6,560	-0.02%
2020/03/24	28	45.44	38	45.68	45.80	-10	6,468	-0.15%
2020/03/23	63	44.42	15	44.89	43.35	48	6,597	0.73%
2020/03/20	43	48.06	59	48.37	47.65	-16	6,546	-0.24%
2020/03/19	52	48.12	67	49.35	45.85	-15	6,402	-0.23%
2020/03/18	99	53.13	91	52.65	50.90	8	6,097	0.13%
2020/03/17	48	51.33	49	51.35	52.00	-1	5,771	-0.02%
2020/03/16	50	50.98	40	51.17	49.50	10	5,472	0.18%
2020/03/13	71	48.40	40	47.36	51.90	31	5,321	0.58%
2020/03/12	50	51.96	116	52.81	51.00	-66	5,108	-1.29%	大賣/
2020/03/11	120	54.75	73	54.82	54.20	47	4,842	0.97%	大買/
2020/03/10	30	53.60	79	52.76	55.60	-49	4,604	-1.06%
2020/03/09	39	52.06	4	52.20	50.60	35	4,417	0.79%
2020/03/06	12	54.50	17	55.60	53.50	-5	4,321	-0.12%
2020/03/05	25	55.82	13	56.21	55.60	12	4,246	0.28%
2020/03/04	11	54.60	20	54.67	55.90	-9	4,081	-0.22%
2020/03/03	31	54.89	28	55.12	54.10	3	3,938	0.08%
2020/03/02	31	53.45	41	53.79	54.80	-10	3,701	-0.27%
2020/02/27	8	51.31	1	52.10	49.85	7	3,438	0.20%
2020/02/26	40	53.38	39	53.21	52.30	1	3,371	0.03%
2020/02/25	13	52.21	23	52.67	53.00	-10	3,290	-0.30%
2020/02/24	29	53.66	28	53.25	53.20	1	3,258	0.03%
2020/02/21	48	53.64	40	53.14	52.90	8	3,194	0.25%
2020/02/20	2	52.30	2	51.90	51.90	0	3,013	0.00%
2020/02/19	6	52.33	16	52.25	52.10	-10	2,962	-0.34%
2020/02/18	20	51.41	22	51.53	51.00	-2	2,879	-0.07%
2020/02/17	20	51.81	92	51.90	52.20	-72	2,804	-2.57%
2020/02/14	0	0.00	1	48.90	48.70	-1	2,629	-0.04%
2020/02/13	5	48.00	0	0.00	47.95	5	2,615	0.19%
2020/02/12	60	48.45	8	47.55	48.20	52	2,682	1.94%
2020/02/11	6	46.50	0	0.00	46.50	6	2,683	0.22%
2020/02/10	5	45.54	2	45.55	45.95	3	2,741	0.11%
2020/02/07	2	45.88	2	45.73	45.50	0	2,785	0.00%
2020/02/06	1	46.50	0	0.00	46.25	1	2,846	0.04%
2020/02/04	2	45.18	1	45.25	45.25	1	2,921	0.03%
2020/01/31	1	47.10	1	47.25	46.90	0	3,056	0.00%
2020/01/30	5	47.02	3	47.10	46.75	2	3,309	0.06%
2020/01/20	3	52.07	0	0.00	51.90	3	3,464	0.09%
2020/01/16	1	53.10	2	53.50	52.70	-1	3,956	-0.03%
2020/01/15	16	53.19	10	53.16	53.00	6	4,213	0.14%
2020/01/14	5	52.32	4	52.25	52.40	1	4,296	0.02%
2020/01/13	4	51.60	8	51.81	52.60	-4	4,485	-0.09%
2020/01/10	3	49.98	1	49.90	49.90	2	4,564	0.04%
2020/01/07	0	0.00	12	51.63	50.40	-12	4,843	-0.25%
2020/01/06	2	51.70	4	51.78	51.50	-2	4,957	-0.04%
2020/01/03	4	53.20	8	53.68	53.10	-4	4,942	-0.08%
2020/01/02	1	54.00	12	54.27	54.50	-11	4,868	-0.23%
2019/12/31	3	53.30	4	52.90	52.80	-1	4,832	-0.02%
2019/12/30	6	53.93	1	54.60	53.70	5	4,820	0.10%
2019/12/27	8	54.53	15	54.21	54.20	-7	4,815	-0.15%
2019/12/26	7	53.79	3	53.90	53.70	4	4,774	0.08%
2019/12/25	13	54.17	14	54.22	53.90	-1	4,763	-0.02%
2019/12/24	3	52.10	3	52.20	52.10	0	4,668	0.00%
2019/12/23	1	53.20	1	53.50	52.70	0	4,692	0.00%
2019/12/20	2	53.30	5	53.62	53.00	-3	4,704	-0.06%
2019/12/19	10	53.39	1	53.40	53.10	9	4,745	0.19%
2019/12/18	51	54.54	56	54.57	54.50	-5	4,752	-0.11%
2019/12/17	5	52.28	6	52.68	53.40	-1	4,549	-0.02%
2019/12/16	4	52.23	7	51.73	52.30	-3	4,595	-0.07%
2019/12/13	8	51.09	3	50.50	50.50	5	4,598	0.11%
2019/12/12	5	52.14	3	52.47	51.40	2	4,644	0.04%
2019/12/11	5	51.72	1	51.80	51.60	4	4,608	0.09%
2019/12/10	12	51.42	7	51.97	52.50	5	4,604	0.11%
2019/12/06	3	50.97	3	50.80	51.40	0	4,629	0.00%
2019/12/05	7	51.73	6	51.23	51.10	1	4,642	0.02%
2019/12/04	21	50.54	22	50.87	50.80	-1	4,852	-0.02%
2019/12/03	4	48.40	0	0.00	48.75	4	4,839	0.08%
2019/12/02	1	48.20	0	0.00	48.00	1	4,889	0.02%
2019/11/29	4	49.65	0	0.00	49.10	4	4,921	0.08%
2019/11/27	0	0.00	2	50.90	50.30	-2	5,215	-0.04%
2019/11/26	0	0.00	1	50.40	50.60	-1	5,416	-0.02%
2019/11/21	0	0.00	3	48.87	49.45	-3	5,866	-0.05%
2019/11/20	3	49.05	0	0.00	49.05	3	5,902	0.05%
2019/11/18	0	0.00	1	50.90	50.60	-1	6,176	-0.02%
2019/11/15	1	50.90	0	0.00	50.70	1	6,217	0.02%
2019/11/14	1	49.85	1	49.65	50.00	0	6,322	0.00%
2019/11/12	1	49.60	1	50.30	50.20	0	6,442	0.00%
2019/11/11	11	50.57	4	50.41	49.60	7	6,432	0.11%
2019/11/08	2	52.95	7	52.97	52.80	-5	6,377	-0.08%
2019/11/07	15	53.39	8	53.66	53.20	7	6,387	0.11%
2019/11/06	4	55.20	2	55.95	55.50	2	6,354	0.03%
2019/11/05	1	56.00	0	0.00	56.30	1	6,352	0.02%
2019/11/04	9	55.53	8	55.76	55.50	1	6,333	0.02%
2019/11/01	3	56.00	4	56.38	56.10	-1	6,351	-0.02%
2019/10/31	7	55.96	60	55.04	55.00	-53	6,331	-0.84%
2019/10/30	33	57.48	29	57.00	56.80	4	6,268	0.06%
2019/10/29	37	58.97	6	57.95	57.50	31	6,275	0.49%
2019/10/28	21	59.46	13	59.16	60.10	8	6,167	0.13%
2019/10/25	26	58.41	9	58.64	58.20	17	6,169	0.28%
2019/10/24	33	56.36	37	56.83	58.50	-4	6,089	-0.07%
2019/10/23	8	54.59	16	54.77	55.00	-8	6,007	-0.13%
2019/10/22	10	53.55	14	53.26	53.60	-4	6,029	-0.07%
2019/10/21	30	53.14	48	52.65	53.60	-18	5,906	-0.30%
2019/10/18	27	51.87	14	51.68	51.60	13	5,681	0.23%
2019/10/17	1	49.70	2	51.05	51.10	-1	5,579	-0.02%
2019/10/16	1	50.20	16	50.99	50.00	-15	5,555	-0.27%
2019/10/15	8	51.78	21	51.30	51.10	-13	5,499	-0.24%
2019/10/14	34	50.70	9	50.40	50.40	25	5,317	0.47%
2019/10/09	1	48.40	1	48.60	48.15	0	5,184	0.00%
2019/10/07	0	0.00	1	50.10	49.55	-1	5,192	-0.02%
2019/10/03	0	0.00	1	49.60	49.60	-1	5,185	-0.02%
2019/10/02	8	49.04	5	48.90	49.50	3	5,179	0.06%
2019/10/01	0.1	49.50	1	48.80	49.25	-1	5,189	-0.02%
2019/09/27	6	48.25	4	48.93	48.40	2	5,174	0.04%
2019/09/25	3	50.10	0	0.00	49.45	3	5,135	0.06%
2019/09/24	1	51.20	2	51.80	50.80	-1	5,122	-0.02%
2019/09/23	1	51.20	1	51.00	50.80	0	5,061	0.00%
2019/09/20	11.2	50.31	18	50.46	50.40	-6.8	5,049	-0.13%
2019/09/19	6	51.50	6	51.40	50.70	0	5,067	0.00%
2019/09/18	2	50.70	2	50.40	50.30	0	5,017	0.00%
2019/09/17	0	0.00	1	50.20	50.20	-1	5,007	-0.02%
2019/09/16	5	48.22	5	48.56	48.50	0	4,973	0.00%
2019/09/12	1	48.90	0	0.00	48.90	1	5,001	0.02%
2019/09/11	3	48.98	2	48.83	48.85	1	5,056	0.02%
2019/09/10	11	49.47	21	49.48	49.30	-10	5,215	-0.19%
2019/09/09	7	50.30	4	50.48	50.10	3	5,230	0.06%
2019/09/06	21	52.62	12	52.24	51.00	9	5,201	0.17%
2019/09/05	2	50.60	28	51.01	50.80	-26	4,915	-0.53%
2019/09/04	29	50.77	6	50.33	50.70	23	4,896	0.47%
2019/09/03	3	49.93	2	50.03	49.80	1	4,872	0.02%
2019/09/02	4	49.30	4	49.29	50.70	0	4,830	0.00%
2019/08/30	19	49.97	10	50.88	49.05	9	4,748	0.19%
2019/08/29	45	50.29	47	50.40	49.75	-2	4,536	-0.04%
2019/08/28	27	50.33	30	50.66	51.20	-3	4,330	-0.07%
2019/08/27	2	46.90	0	0.00	46.60	2	3,927	0.05%
2019/08/26	9	46.67	23	46.31	46.10	-14	3,926	-0.36%
2019/08/23	6	48.48	3	48.88	48.55	3	3,888	0.08%
2019/08/22	8	48.54	15	48.39	48.70	-7	3,837	-0.18%
2019/08/21	28	47.76	20	48.04	48.20	8	3,744	0.21%
2019/08/20	2	46.30	4	46.70	45.85	-2	3,565	-0.06%
2019/08/19	51	46.49	40	46.82	46.50	11	3,525	0.31%
2019/08/16	6	44.48	28	46.28	46.00	-22	3,415	-0.64%
2019/08/15	7	43.15	7	42.99	43.10	0	3,320	0.00%
2019/08/14	4	44.30	1	45.00	44.10	3	3,318	0.09%
2019/08/13	3	44.25	2	44.95	44.35	1	3,326	0.03%
2019/08/12	4	43.20	3	43.78	44.35	1	3,316	0.03%
2019/08/08	4	44.35	2	44.73	44.65	2	3,293	0.06%
2019/08/07	13	44.73	10	44.29	44.05	3	3,298	0.09%
2019/08/06	6	44.17	5	44.12	45.60	1	3,292	0.03%
2019/08/05	3	48.13	2	47.10	45.55	1	3,274	0.03%
2019/08/02	42	47.59	34	47.61	47.85	8	3,264	0.25%
2019/08/01	10	48.85	12	49.00	48.85	-2	3,269	-0.06%
2019/07/31	13	50.25	10	50.10	49.90	3	3,241	0.09%
2019/07/30	32	49.05	24	50.46	48.80	8	3,154	0.25%
2019/07/29	30	51.00	32	50.96	51.00	-2	3,016	-0.07%
2019/07/26	15	48.05	10	48.25	49.50	5	2,828	0.18%
2019/07/25	35	47.66	23	47.45	47.75	12	2,728	0.44%
2019/07/24	17	46.63	12	46.66	47.30	5	2,551	0.20%
2019/07/23	3	42.60	1	42.80	43.00	2	2,356	0.08%
2019/07/22	2	42.23	1	42.25	42.00	1	2,373	0.04%
2019/07/19	1	42.25	0	0.00	41.90	1	2,411	0.04%
2019/07/18	1	43.10	6	42.00	41.80	-5	2,443	-0.20%
2019/07/17	3	44.02	4	43.58	43.45	-1	2,457	-0.04%
2019/07/16	3	44.53	0	0.00	44.30	3	2,589	0.12%
2019/07/11	1	44.10	5	44.32	44.10	-4	2,750	-0.15%
2019/07/09	0	0.00	7	43.30	43.00	-7	2,745	-0.25%
2019/07/08	5	44.43	2	44.73	44.10	3	2,762	0.11%
2019/07/03	1	45.30	3	45.35	45.25	-2	2,866	-0.07%
2019/07/02	0	0.00	7	46.42	46.45	-7	2,947	-0.24%
2019/07/01	1	46.75	3	47.13	46.45	-2	3,016	-0.07%
2019/06/28	1	46.30	0	0.00	46.30	1	3,046	0.03%
2019/06/26	8	46.68	6	46.98	46.65	2	3,135	0.06%
2019/06/25	3	46.45	2	46.50	47.40	1	3,187	0.03%
2019/06/24	2	45.58	3	45.97	46.35	-1	3,143	-0.03%
2019/06/21	3	45.50	6	45.92	45.15	-3	3,120	-0.10%
2019/06/20	10	45.24	6	45.19	45.10	4	3,114	0.13%
2019/06/19	9	44.66	10	44.72	44.85	-1	3,132	-0.03%
2019/06/18	49	44.93	43	45.51	43.90	6	3,140	0.19%
2019/06/17	0	0.00	29	42.69	45.40	-29	3,036	-0.96%
2019/06/14	3	42.00	3	42.13	41.30	0	3,015	0.00%
2019/06/13	28	41.18	3	41.38	41.60	25	3,053	0.82%
2019/06/12	7	42.41	11	42.92	41.45	-4	3,131	-0.13%
2019/06/11	3	41.77	12	41.27	42.05	-9	3,266	-0.28%
2019/06/10	5	40.27	5	39.84	40.10	0	3,327	0.00%
2019/06/06	2	39.80	3	39.20	39.15	-1	3,519	-0.03%
2019/06/05	0	0.00	16	40.57	40.00	-16	3,554	-0.45%
2019/06/04	2	40.40	2	40.28	39.95	0	3,617	0.00%
2019/06/03	6	40.33	3	40.38	40.15	3	3,731	0.08%
2019/05/31	0	0.00	1	41.40	41.25	-1	3,847	-0.03%
2019/05/30	4	40.86	5	40.40	41.10	-1	3,905	-0.03%
2019/05/29	19	39.68	2	39.70	39.75	17	4,006	0.42%
2019/05/28	3	39.70	3	39.77	40.10	0	4,133	0.00%
2019/05/27	5	40.54	0	0.00	39.95	5	4,328	0.12%
2019/05/24	3	41.02	3	41.23	40.50	0	4,444	0.00%
2019/05/23	3	40.77	3	40.75	41.00	0	4,561	0.00%
2019/05/22	2	42.13	1	42.25	41.55	1	4,688	0.02%
2019/05/21	44	40.61	54	40.56	41.75	-10	4,803	-0.21%
2019/05/20	12	40.69	1	41.40	40.45	11	4,888	0.23%
2019/05/17	13	42.88	2	43.33	42.70	11	5,107	0.22%
2019/05/16	1	43.00	1	44.45	42.85	0	5,190	0.00%
2019/05/15	5	42.63	2	43.40	44.90	3	5,358	0.06%
2019/05/14	7	41.72	7	42.28	42.60	0	5,661	0.00%
2019/05/13	6	42.04	2	41.75	41.75	4	6,030	0.07%
2019/05/10	3	44.35	9	44.62	43.95	-6	6,201	-0.10%
2019/05/09	7	44.06	3	43.28	43.35	4	6,303	0.06%
2019/05/08	22	46.36	21	45.89	45.70	1	6,338	0.02%
2019/05/07	1	46.55	0	0.00	46.25	1	6,618	0.02%
2019/05/06	4	46.75	4	46.18	45.95	0	6,893	0.00%
2019/05/03	2	47.85	2	47.98	48.05	0	6,914	0.00%
2019/04/30	1	46.80	6	47.08	47.40	-5	6,933	-0.07%
2019/04/29	5	47.18	4	50.50	46.80	1	6,935	0.01%
2019/04/26	3	52.43	2	52.65	52.00	1	6,877	0.01%
2019/04/25	0	0.00	1	53.90	54.00	-1	6,860	-0.01%
2019/04/24	12	54.17	19	54.21	53.80	-7	6,866	-0.10%
2019/04/23	1	53.80	2	54.70	53.60	-1	6,866	-0.01%
2019/04/22	15	55.53	18	55.73	54.40	-3	6,906	-0.04%
2019/04/19	9	53.63	6	53.83	54.10	3	6,807	0.04%
2019/04/18	12	53.87	12	53.81	52.90	0	6,819	0.00%
2019/04/17	1	52.50	3	52.70	52.80	-2	6,807	-0.03%
2019/04/16	4	52.08	0	0.00	52.50	4	6,840	0.06%
2019/04/15	2	51.60	2	51.20	51.20	0	6,913	0.00%
2019/04/12	3	51.27	0	0.00	51.10	3	7,052	0.04%
2019/04/11	2	53.60	5	51.90	51.80	-3	7,144	-0.04%
2019/04/10	0	0.00	5	53.26	53.20	-5	7,155	-0.07%
2019/04/09	6	55.73	3	56.00	53.90	3	7,198	0.04%
2019/04/08	4	55.65	21	55.52	55.30	-17	7,265	-0.23%
2019/04/03	21	53.79	13	53.78	53.90	8	7,248	0.11%
2019/04/02	5	52.46	3	52.87	53.00	2	7,245	0.03%
2019/04/01	24	52.79	4	52.25	52.20	20	7,341	0.27%
2019/03/29	2	50.75	0	0.00	51.00	2	7,319	0.03%
2019/03/28	13	52.33	13	52.22	51.20	0	7,491	0.00%
2019/03/25	0	0.00	15	50.75	51.50	-15	8,182	-0.18%
2019/03/22	7	52.26	2	52.90	52.10	5	8,276	0.06%
2019/03/21	12	51.96	12	52.40	51.80	0	8,408	0.00%
2019/03/20	5	53.40	4	54.40	52.60	1	8,690	0.01%
2019/03/19	2	53.30	16	54.86	53.10	-14	9,013	-0.16%
2019/03/18	5	53.80	4	53.98	54.30	1	9,060	0.01%
2019/03/15	6	54.40	4	54.25	54.50	2	9,239	0.02%
2019/03/14	24	54.72	38	55.27	53.90	-14	9,339	-0.15%
2019/03/13	19	56.98	9	57.78	57.40	10	9,496	0.11%
2019/03/12	36	57.74	37	57.81	58.00	-1	9,746	-0.01%
2019/03/11	12	55.83	1	55.60	55.60	11	9,921	0.11%
2019/03/08	14	55.46	13	55.81	56.00	1	10,119	0.01%
2019/03/07	19	56.15	18	56.94	55.60	1	10,309	0.01%
2019/03/06	21	56.71	20	56.45	56.60	1	10,479	0.01%
2019/03/05	6	55.83	7	56.10	55.50	-1	10,982	-0.01%
2019/03/04	10	57.39	5	57.82	56.50	5	11,326	0.04%
2019/02/27	36	57.22	50	56.31	57.60	-14	11,445	-0.12%
2019/02/26	30	58.33	53	57.95	55.70	-23	11,716	-0.20%
2019/02/25	17	56.56	14	56.95	57.60	3	11,980	0.03%
2019/02/22	28	57.70	0	0.00	56.50	28	12,027	0.23%
2019/02/21	10	56.88	14	57.31	57.90	-4	11,959	-0.03%
2019/02/20	20	58.98	24	58.40	57.90	-4	11,855	-0.03%
2019/02/19	25	58.10	32	58.58	58.90	-7	11,804	-0.06%
2019/02/18	37	60.58	15	60.37	58.30	22	11,751	0.19%
2019/02/15	17	58.06	16	58.12	59.30	1	11,564	0.01%
2019/02/14	35	58.71	38	58.33	59.00	-3	11,518	-0.03%
2019/02/13	42	58.16	37	58.23	58.40	5	11,407	0.04%
2019/02/12	66	54.15	48	53.01	56.00	18	11,139	0.16%
2019/02/11	1	50.00	7	51.34	51.40	-6	10,961	-0.05%
2019/01/30	12	47.78	17	47.79	46.75	-5	10,938	-0.05%
2019/01/29	56	46.20	45	46.09	46.10	11	10,865	0.10%
2019/01/28	27	46.54	40	46.50	46.60	-13	10,856	-0.12%
2019/01/25	62	44.58	90	44.72	44.15	-28	10,746	-0.26%
2019/01/24	10	42.74	10	43.00	42.55	0	10,850	0.00%
2019/01/23	26	41.58	17	41.67	42.20	9	10,938	0.08%
2019/01/22	31	41.90	0	0.00	41.50	31	10,995	0.28%
2019/01/21	9	41.62	11	41.59	42.00	-2	11,097	-0.02%
2019/01/18	12	40.23	19	40.28	41.30	-7	11,108	-0.06%
2019/01/17	3	41.00	3	40.73	40.20	0	11,151	0.00%
2019/01/16	5	41.10	9	41.42	41.00	-4	11,221	-0.04%
2019/01/15	2	40.45	3	40.72	40.90	-1	11,225	-0.01%
2019/01/14	16	40.45	9	40.74	40.05	7	11,304	0.06%
2019/01/11	3	41.97	0	0.00	41.55	3	11,314	0.03%
2019/01/10	10	42.82	9	43.09	42.30	1	11,353	0.01%
2019/01/09	12	42.53	12	42.83	42.30	0	11,567	0.00%
2019/01/08	41	42.07	45	41.93	42.10	-4	11,704	-0.03%
2019/01/07	22	42.01	22	41.98	41.60	0	11,681	0.00%
2019/01/04	35	39.41	41	39.48	40.90	-6	11,672	-0.05%
2019/01/03	25	42.74	13	42.13	40.65	12	11,580	0.10%
2019/01/02	3	44.07	3	44.40	43.90	0	11,551	0.00%
2018/12/28	28	44.06	29	44.03	43.90	-1	11,589	-0.01%
2018/12/27	33	44.43	30	44.26	43.80	3	11,642	0.03%
2018/12/26	11	43.80	9	44.35	42.60	2	11,558	0.02%
2018/12/25	11	43.66	10	43.68	44.10	1	11,555	0.01%
2018/12/24	35	44.04	37	44.07	45.30	-2	11,517	-0.02%
2018/12/22	31	44.61	28	44.61	44.85	3	11,413	0.03%
2018/12/21	39	44.81	43	44.92	45.60	-4	11,422	-0.04%
2018/12/20	37	45.14	52	44.95	44.25	-15	11,273	-0.13%
2018/12/19	33	48.62	37	48.08	47.40	-4	11,019	-0.04%
2018/12/18	23	50.66	18	50.79	49.40	5	10,927	0.05%
2018/12/17	12	50.53	17	50.83	50.30	-5	10,856	-0.05%
2018/12/14	18	50.67	6	50.35	50.00	12	10,796	0.11%
2018/12/13	26	52.00	19	52.44	52.00	7	10,675	0.07%
2018/12/12	30	50.71	38	51.09	52.50	-8	10,400	-0.08%
2018/12/11	14	48.11	19	48.10	47.80	-5	10,099	-0.05%
2018/12/10	62	47.64	52	48.26	47.30	10	10,196	0.10%
2018/12/07	25	48.02	38	48.00	48.05	-13	10,027	-0.13%
2018/12/06	52	49.52	144	47.89	46.30	-92	9,928	-0.93%	大賣/
2018/12/05	17	50.31	20	49.94	51.10	-3	9,676	-0.03%
2018/12/04	50	51.46	27	51.80	49.50	23	9,490	0.24%
2018/12/03	20	50.60	22	50.75	49.15	-2	9,277	-0.02%
2018/11/30	24	47.92	18	47.99	48.75	6	9,100	0.07%
2018/11/29	29	49.94	26	50.31	49.00	3	8,908	0.03%
2018/11/28	149	49.57	136	49.70	49.70	13	8,699	0.15%	大買/大賣/
2018/11/27	50	46.62	66	46.59	48.40	-16	8,185	-0.20%
2018/11/26	38	44.18	26	43.94	44.00	12	7,814	0.15%
2018/11/23	104	42.77	29	42.85	43.75	75	7,721	0.97%	大買/
2018/11/22	89	41.73	82	41.85	41.10	7	7,406	0.09%
2018/11/21	2	39.15	8	39.01	40.70	-6	6,994	-0.09%
2018/11/20	5	37.72	3	37.20	37.00	2	6,942	0.03%
2018/11/19	2	36.90	5	36.86	37.30	-3	6,999	-0.04%
2018/11/16	1	37.05	1	37.25	36.25	0	7,024	0.00%
2018/11/15	5	36.66	3	36.55	36.80	2	7,052	0.03%
2018/11/14	10	36.62	10	36.46	36.00	0	7,106	0.00%
2018/11/13	2	35.15	2	35.80	36.95	0	7,294	0.00%
2018/11/12	10	36.79	15	36.96	36.60	-5	7,346	-0.07%
2018/11/09	11	36.46	10	36.40	36.70	1	7,392	0.01%
2018/11/08	17	36.90	12	38.60	35.95	5	7,411	0.07%
2018/11/07	8	36.25	13	36.63	37.75	-5	7,311	-0.07%
2018/11/06	15	34.83	12	37.08	34.35	3	7,310	0.04%
2018/11/05	7	36.74	16	36.49	37.00	-9	7,338	-0.12%
2018/11/02	26	36.30	37	36.42	36.55	-11	7,319	-0.15%
2018/11/01	112	35.97	99	35.99	35.80	13	7,226	0.18%	大買/
2018/10/31	0	0.00	14	33.75	34.10	-14	6,952	-0.20%
2018/10/30	9	31.34	11	31.42	31.00	-2	6,907	-0.03%
2018/10/29	22	32.52	25	32.41	32.05	-3	7,100	-0.04%
2018/10/26	11	31.20	17	31.04	30.50	-6	7,077	-0.08%
2018/10/25	18	31.62	19	32.08	31.15	-1	7,113	-0.01%
2018/10/24	22	35.77	18	36.05	34.60	4	7,082	0.06%
2018/10/23	23	36.65	16	37.13	36.30	7	7,021	0.10%
2018/10/22	16	37.50	20	37.22	37.70	-4	7,058	-0.06%
2018/10/19	17	36.31	7	36.31	36.35	10	7,133	0.14%
2018/10/18	12	38.28	10	38.64	38.05	2	7,152	0.03%
2018/10/17	38	39.95	22	39.97	38.40	16	7,163	0.22%
2018/10/16	14	39.73	7	40.19	40.25	7	7,007	0.10%
2018/10/15	4	36.61	12	37.30	37.20	-8	6,976	-0.11%
2018/10/12	0	0.00	5	36.62	37.20	-5	7,037	-0.07%
2018/10/11	3	36.67	20	37.10	36.50	-17	7,110	-0.24%
2018/10/09	27	41.82	27	41.60	40.55	0	7,192	0.00%
2018/10/08	2	41.35	1	40.55	41.70	1	7,254	0.01%
2018/10/05	4	42.30	4	45.40	42.30	0	7,414	0.00%
2018/10/04	6	47.18	4	48.21	47.00	2	7,476	0.03%
2018/10/03	7	48.44	5	49.63	47.95	2	8,046	0.02%
2018/10/02	10	51.09	10	50.79	50.00	0	8,302	0.00%
2018/10/01	8	49.83	5	49.72	51.30	3	8,430	0.04%
2018/09/28	2	51.15	2	50.70	50.20	0	8,731	0.00%
2018/09/27	2	50.55	3	50.43	50.00	-1	8,917	-0.01%
2018/09/26	2	51.15	2	51.50	51.10	0	9,101	0.00%
2018/09/25	21	51.93	33	51.35	52.00	-12	9,178	-0.13%
2018/09/21	33	50.27	29	50.26	51.00	4	9,161	0.04%
2018/09/20	19	48.31	17	48.65	48.00	2	9,160	0.02%
2018/09/19	4	50.13	4	49.98	47.90	0	9,256	0.00%
2018/09/18	1	50.80	1	48.95	48.40	0	9,348	0.00%
2018/09/17	18	52.28	20	52.42	52.10	-2	9,527	-0.02%
2018/09/14	19	51.79	16	52.54	52.60	3	9,645	0.03%
2018/09/13	0	0.00	2	50.65	48.95	-2	9,580	-0.02%
2018/09/12	17	49.83	18	50.24	50.10	-1	9,788	-0.01%
2018/09/11	20	51.98	18	51.62	51.30	2	9,983	0.02%
2018/09/10	30	50.94	36	50.65	50.60	-6	10,091	-0.06%
2018/09/07	12	55.50	11	56.01	53.50	1	10,143	0.01%
2018/09/06	0	0.00	2	56.20	56.40	-2	10,316	-0.02%
2018/09/05	1	56.00	2	57.50	56.00	-1	10,881	-0.01%
2018/09/04	6	57.53	6	57.77	58.10	0	11,423	0.00%
2018/09/03	12	57.63	11	58.65	57.00	1	11,763	0.01%
2018/08/31	4	59.98	36	59.65	60.90	-32	12,007	-0.27%
2018/08/30	37	61.34	7	61.76	61.00	30	12,203	0.25%
2018/08/29	41	59.94	38	60.61	60.70	3	12,365	0.02%
2018/08/28	8	59.04	11	60.04	58.90	-3	12,638	-0.02%
2018/08/27	8	58.78	11	59.28	60.10	-3	12,903	-0.02%
2018/08/24	4	56.48	5	57.14	56.60	-1	13,097	-0.01%
2018/08/23	7	59.24	9	59.61	58.60	-2	13,647	-0.01%
2018/08/22	9	58.18	8	58.28	59.50	1	14,211	0.01%
2018/08/21	12	59.14	14	58.89	58.50	-2	14,867	-0.01%
2018/08/20	50	56.10	53	55.66	58.50	-3	15,105	-0.02%
2018/08/17	20	60.13	14	61.52	58.20	6	15,508	0.04%
2018/08/16	14	58.67	15	58.41	61.20	-1	15,624	-0.01%
2018/08/15	14	61.01	8	60.71	58.60	6	15,830	0.04%
2018/08/14	39	60.27	43	60.15	62.00	-4	16,050	-0.02%
2018/08/13	18	61.51	22	60.84	60.30	-4	16,266	-0.02%
2018/08/10	4	65.88	6	66.53	64.70	-2	16,635	-0.01%
2018/08/09	12	65.71	14	64.88	66.30	-2	17,030	-0.01%
2018/08/08	32	65.95	32	66.18	65.00	0	17,702	0.00%
2018/08/07	3	66.83	3	66.97	66.70	0	18,220	0.00%
2018/08/06	20	65.46	18	65.17	65.50	2	18,399	0.01%
2018/08/03	31	64.37	30	63.82	66.00	1	18,632	0.01%
2018/08/02	20	65.30	20	66.83	63.70	0	18,765	0.00%
2018/08/01	14	70.24	10	70.90	69.50	4	19,391	0.02%
2018/07/31	2	70.65	6	71.73	72.20	-4	19,736	-0.02%
2018/07/30	3	71.33	0	0.00	69.50	3	19,735	0.02%
2018/07/27	8	75.71	7	74.21	72.00	1	19,738	0.01%
2018/07/26	23	73.47	27	73.87	75.00	-4	19,731	-0.02%
2018/07/25	8	70.91	11	71.32	71.70	-3	19,584	-0.02%
2018/07/24	23	69.09	27	68.71	69.90	-4	19,513	-0.02%
2018/07/23	12	65.78	4	66.60	67.50	8	19,448	0.04%
2018/07/20	33	66.99	26	68.60	67.10	7	19,381	0.04%
2018/07/19	13	69.16	16	69.49	69.00	-3	19,241	-0.02%
2018/07/18	10	68.85	10	69.62	68.00	0	19,237	0.00%
2018/07/17	7	71.91	9	71.52	70.90	-2	19,196	-0.01%
2018/07/16	18	74.14	22	73.95	73.80	-4	19,197	-0.02%
2018/07/13	57	75.75	47	75.86	73.00	10	19,302	0.05%
2018/07/12	15	73.17	13	73.04	73.90	2	19,122	0.01%
2018/07/11	84	73.30	84	73.44	73.60	0	19,114	0.00%
2018/07/10	11	69.39	13	70.39	72.00	-2	18,611	-0.01%
2018/07/09	10	64.81	11	65.61	65.50	-1	18,502	-0.01%
2018/07/06	32	65.52	31	65.66	66.20	1	18,359	0.01%
2018/07/05	76	63.43	74	63.36	62.70	2	18,107	0.01%
2018/07/04	17	63.98	16	64.81	62.70	1	17,898	0.01%
2018/07/03	7	70.13	9	70.44	69.60	-2	17,672	-0.01%
2018/07/02	8	72.64	8	71.68	69.10	0	17,580	0.00%
2018/06/29	28	70.49	21	69.86	72.80	7	17,458	0.04%
2018/06/28	7	72.60	7	71.80	69.50	0	17,295	0.00%
2018/06/27	10	72.28	16	72.27	73.40	-6	17,177	-0.03%
2018/06/26	40	73.89	23	72.71	72.00	17	17,064	0.10%
2018/06/25	7	73.37	7	73.50	71.20	0	16,820	0.00%
2018/06/22	5	78.36	4	78.05	76.50	1	16,652	0.01%
2018/06/21	23	79.84	25	79.95	80.90	-2	16,558	-0.01%
2018/06/20	23	82.17	21	82.19	76.40	2	16,374	0.01%
2018/06/19	32	83.47	26	83.45	84.00	6	16,260	0.04%
2018/06/15	28	84.14	30	83.67	83.20	-2	16,243	-0.01%
2018/06/14	20	83.38	24	83.75	83.20	-4	16,133	-0.02%
2018/06/13	140	89.33	115	85.66	82.90	25	15,957	0.16%	大買/大賣/
2018/06/12	38	86.51	35	87.18	89.50	3	15,516	0.02%
2018/06/11	61	78.33	75	79.19	81.40	-14	14,963	-0.09%
2018/06/08	21	70.95	48	70.68	74.00	-27	14,696	-0.18%
2018/06/07	45	71.17	29	71.19	70.50	16	14,445	0.11%
2018/06/06	63	70.20	76	70.41	71.50	-13	14,445	-0.09%
2018/06/05	39	68.78	13	66.80	67.80	26	14,387	0.18%
2018/06/04	15	72.10	20	72.51	72.80	-5	14,150	-0.04%
2018/06/01	17	71.34	20	70.68	69.90	-3	13,839	-0.02%
2018/05/31	145	77.47	134	75.89	70.70	11	13,541	0.08%	大買/大賣/
2018/05/30	142	72.08	142	71.18	74.10	0	12,893	0.00%	大買/大賣/
2018/05/29	68	70.17	76	71.03	68.80	-8	12,268	-0.07%
2018/05/28	62	64.61	35	65.91	66.90	27	11,490	0.23%
2018/05/25	93	58.56	114	58.49	60.90	-21	11,147	-0.19%	大賣/
2018/05/24	42	55.42	22	55.17	55.40	20	10,510	0.19%
2018/05/23	64	55.34	62	55.14	55.80	2	10,294	0.02%
2018/05/22	37	56.12	32	54.74	53.70	5	9,969	0.05%
2018/05/21	45	55.22	65	55.46	56.40	-20	9,672	-0.21%
2018/05/18	71	54.04	87	54.76	54.70	-16	9,332	-0.17%
2018/05/17	78	54.31	74	53.62	52.10	4	8,805	0.05%
2018/05/16	131	56.60	140	56.62	55.60	-9	8,338	-0.11%	大買/大賣/
2018/05/15	200	51.13	190	51.28	53.80	10	7,656	0.13%	大買/大賣/
2018/05/14	5	48.87	37	48.55	50.20	-32	7,091	-0.45%
2018/05/11	87	46.86	82	46.57	45.70	5	6,824	0.07%
2018/05/10	86	44.86	77	44.97	46.20	9	6,511	0.14%
2018/05/09	61	43.33	46	43.69	43.65	15	6,123	0.24%
2018/05/08	23	38.83	37.2	39.18	40.90	-14.2	5,397	-0.26%
2018/05/07	1	36.40	11	36.44	37.20	-10	5,005	-0.20%
2018/05/04	7	36.21	6	35.70	35.80	1	4,989	0.02%
2018/05/03	1	36.40	2	37.15	36.95	-1	5,004	-0.02%
2018/05/02	4	36.48	3	36.85	36.35	1	5,000	0.02%
2018/04/30	10	36.40	0	0.00	35.95	10	5,067	0.20%
2018/04/27	0	0.00	4	35.35	36.15	-4	5,345	-0.07%
2018/04/26	4	34.95	2	35.73	34.50	2	5,752	0.03%
2018/04/25	0	0.00	7	35.75	35.90	-7	5,742	-0.12%
2018/04/24	10	36.96	6	37.08	36.00	4	5,798	0.07%
2018/04/23	14	38.35	14	38.25	37.60	0	5,718	0.00%
2018/04/20	30	38.21	25	38.25	37.95	5	5,696	0.09%
2018/04/19	70	38.31	60	38.35	39.15	10	5,607	0.18%
2018/04/18	2	36.35	2	36.90	36.30	0	5,362	0.00%
2018/04/17	41	38.29	56	36.83	36.15	-15	5,317	-0.28%
2018/04/16	14	38.91	8	38.44	39.10	6	5,186	0.12%
2018/04/13	12	38.25	8	38.33	38.00	4	5,103	0.08%
2018/04/12	4	37.55	4	37.25	36.90	0	4,969	0.00%
2018/04/11	3	36.93	35	37.39	37.10	-32	5,049	-0.63%
2018/04/10	10	36.70	13	36.41	36.05	-3	5,029	-0.06%
2018/04/09	0	0.00	2	36.45	36.25	-2	5,129	-0.04%
2018/04/02	2	36.25	2	36.10	35.55	0	5,186	0.00%
2018/03/31	15	36.53	15	36.27	36.30	0	5,240	0.00%
2018/03/30	15	36.82	17	36.94	36.70	-2	5,279	-0.04%
2018/03/29	2	36.35	0	0.00	36.35	2	5,313	0.04%
2018/03/28	21	36.63	1	36.25	36.00	20	5,277	0.38%
2018/03/27	22	36.95	0	0.00	36.65	22	5,265	0.42%
2018/03/26	12	36.06	10	36.33	36.00	2	5,266	0.04%
2018/03/23	20	35.85	24	35.99	35.80	-4	5,239	-0.08%
2018/03/22	46	37.61	42	37.86	37.30	4	5,174	0.08%
2018/03/21	32	37.63	25	37.89	36.90	7	5,022	0.14%
2018/03/20	4	36.75	4	36.90	37.40	0	4,859	0.00%
2018/03/19	37	36.70	40	36.66	36.40	-3	4,784	-0.06%
2018/03/16	34	36.28	54	36.50	35.80	-20	4,642	-0.43%
2018/03/15	11	35.27	12	35.48	35.45	-1	4,510	-0.02%
2018/03/14	45	35.72	46	35.85	35.25	-1	4,483	-0.02%
2018/03/13	0	0.00	1	34.90	36.00	-1	4,386	-0.02%
2018/03/12	40	34.93	40	35.15	35.05	0	4,329	0.00%
2018/03/09	16	33.96	22	34.23	34.00	-6	4,148	-0.14%
2018/03/08	1	33.55	21	33.55	33.55	-20	3,992	-0.50%
2018/03/07	10	31.00	10	31.10	30.50	0	3,933	0.00%
2018/03/06	1	30.70	0	0.00	30.20	1	4,034	0.02%
2018/03/02	4	30.54	0	0.00	30.50	4	4,530	0.09%
2018/02/27	0	0.00	23	30.64	30.75	-23	4,659	-0.49%
2018/02/26	1	31.05	0	0.00	30.85	1	4,705	0.02%
2018/02/23	0	0.00	0.2	31.60	30.60	-0.2	4,787	0.00%
2018/02/22	0	0.00	0.1	30.25	30.25	-0.1	4,968	0.00%
2018/02/21	5	30.25	5	30.05	30.25	0	5,361	0.00%
2018/02/09	0	0.00	1	29.50	29.35	-1	5,806	-0.02%
2018/02/08	0	0.00	1	30.35	30.00	-1	5,837	-0.02%
2018/02/07	44	32.00	22	31.51	31.00	22	5,861	0.38%
2018/02/06	10	30.10	13	31.24	29.95	-3	5,920	-0.05%
2018/02/05	0	0.00	8	32.15	33.05	-8	6,059	-0.13%
2018/02/02	1	33.70	0	0.00	33.70	1	6,183	0.02%
2018/02/01	2	34.25	0	0.00	34.00	2	6,303	0.03%
2018/01/31	5	33.90	19	33.98	33.80	-14	6,403	-0.22%
2018/01/30	3	34.40	1	34.65	34.30	2	6,541	0.03%
2018/01/29	3	34.23	4	34.35	34.15	-1	6,556	-0.02%
2018/01/26	23	34.35	5	34.83	34.80	18	6,635	0.27%
2018/01/25	0	0.00	5	34.50	34.30	-5	6,703	-0.07%
2018/01/24	14.1	36.04	24	35.70	35.30	-9.9	6,733	-0.15%
2018/01/23	32	37.57	5	37.86	36.05	27	6,868	0.39%
2018/01/22	9	37.46	13	37.71	38.55	-4	6,712	-0.06%
2018/01/19	5	35.10	7	35.11	35.05	-2	6,702	-0.03%
2018/01/18	4	34.95	11	35.36	34.60	-7	7,073	-0.10%
2018/01/16	7	34.97	5	35.23	34.60	2	7,187	0.03%
2018/01/15	0	0.00	3	34.80	34.85	-3	7,255	-0.04%
2018/01/12	0	33.30	2	33.25	33.35	-2	7,316	-0.03%
2018/01/10	2	34.00	4	33.95	33.50	-2	7,364	-0.03%
2018/01/09	2	33.60	6	34.35	33.40	-4	7,408	-0.05%
2018/01/08	2	34.58	3	34.90	33.80	-1	7,617	-0.01%
2018/01/05	13.2	35.48	8	35.61	35.40	5.2	7,643	0.07%
2018/01/04	9	34.77	15	34.84	35.00	-6	7,698	-0.08%
2018/01/03	16	34.75	13	34.47	34.60	3	7,660	0.04%
2018/01/02	13	33.21	12	33.20	33.35	1	7,565	0.01%