技嘉 (2376)-玉山-高雄券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	21.3	285.24	9	283.39	281.50	12.2	8,063	0.15%
2024/11/21	10.3	282.02	9.4	281.22	280.00	0.9	8,053	0.01%
2024/11/20	3.2	282.12	3	281.17	279.00	0.1	8,019	0.00%
2024/11/19	11.1	281.20	12	280.75	282.50	-0.9	8,023	-0.01%
2024/11/18	17.6	275.53	12.2	274.73	275.50	5.4	8,023	0.07%
2024/11/15	19.4	281.17	17.2	281.65	282.50	2.2	7,966	0.03%
2024/11/14	37.5	296.33	60.3	295.21	291.00	-22.8	8,054	-0.28%
2024/11/13	14.3	298.11	10	296.11	300.50	4.3	8,294	0.05%
2024/11/12	6.3	297.07	13.3	298.36	295.00	-7	8,330	-0.08%
2024/11/11	5.3	305.76	4.2	304.24	303.00	1.2	8,296	0.01%
2024/11/08	9.3	305.60	121.5	305.64	305.50	-112.2	8,338	-1.35%	大賣/鉅額交易
2024/11/07	34.4	306.13	33.3	305.50	304.50	1.1	8,370	0.01%
2024/11/06	80.5	303.70	87.4	305.32	303.00	-6.9	8,387	-0.08%
2024/11/05	48.5	291.16	52.3	290.90	294.00	-3.8	8,082	-0.05%
2024/11/04	21.5	280.46	29.8	282.37	278.50	-8.3	7,817	-0.11%
2024/11/01	33.1	280.43	21.6	279.40	282.00	11.5	7,795	0.15%
2024/10/30	4.1	264.00	2	262.02	261.50	2.1	7,580	0.03%
2024/10/29	3.2	263.62	3.4	265.35	263.50	-0.2	7,681	0.00%
2024/10/28	40.2	269.34	30.2	271.93	271.00	10	7,723	0.13%
2024/10/25	2.3	274.09	18.2	274.50	275.00	-15.9	7,812	-0.20%
2024/10/24	8.4	271.99	2.1	271.67	270.00	6.3	7,960	0.08%
2024/10/23	25.4	273.15	6.4	275.73	276.50	19	8,034	0.24%
2024/10/22	153.4	272.32	2.3	273.08	274.00	151.1	8,029	1.88%	大買/鉅額交易
2024/10/21	92.1	270.62	6.6	269.86	269.00	85.5	8,058	1.06%
2024/10/18	14.6	271.32	12.1	269.46	267.50	2.5	8,164	0.03%
2024/10/17	27.3	271.31	21.8	272.93	270.50	5.5	8,199	0.07%
2024/10/16	5	264.20	4	266.63	265.00	1	8,328	0.01%
2024/10/15	8.2	267.39	19.1	268.19	268.50	-10.9	8,397	-0.13%
2024/10/14	1.3	265.69	5	263.60	264.50	-3.7	8,396	-0.04%
2024/10/11	0	266.33	6	266.00	266.00	-6	8,451	-0.07%
2024/10/09	111.2	261.73	5	264.61	260.50	106.2	8,505	1.25%	大買/鉅額交易
2024/10/08	3.3	263.48	1	265.01	265.00	2.3	8,555	0.03%
2024/10/07	14	266.75	4.3	267.57	268.00	9.8	8,745	0.11%
2024/10/04	9	264.11	7	262.86	263.00	2	8,893	0.02%
2024/10/01	1	260.01	3	261.01	258.00	-2	8,866	-0.02%
2024/09/30	3	264.14	4.5	262.18	258.50	-1.5	8,902	-0.02%
2024/09/27	1.1	266.45	1.3	265.88	266.00	-0.3	8,889	0.00%
2024/09/26	3.1	263.32	10.7	263.64	263.50	-7.5	8,890	-0.08%
2024/09/25	12.2	266.18	16.3	266.81	263.00	-4.1	8,852	-0.05%
2024/09/24	3.5	259.44	6.2	260.48	263.00	-2.7	8,777	-0.03%
2024/09/23	4.1	261.84	60.9	261.33	262.00	-56.8	8,783	-0.65%
2024/09/20	4.2	257.46	11.9	258.42	255.00	-7.7	8,774	-0.09%
2024/09/19	3	247.68	7	252.50	255.50	-4	8,752	-0.05%
2024/09/18	14	248.18	12	250.04	246.00	2	8,769	0.02%
2024/09/16	3	251.01	3.1	251.83	251.50	0	8,807	0.00%
2024/09/13	4	251.87	4	251.63	251.50	0	8,923	0.00%
2024/09/12	50.3	252.03	11	251.82	252.50	39.3	9,157	0.43%
2024/09/11	6.1	245.23	6.1	244.41	242.50	0	9,167	0.00%
2024/09/10	8.3	247.04	5	243.00	239.00	3.3	9,283	0.04%
2024/09/09	6	248.00	4	248.00	249.00	2	9,260	0.02%
2024/09/06	6.2	248.82	7	249.08	252.50	-0.8	9,287	-0.01%
2024/09/05	16.5	244.10	15.1	245.38	242.50	1.4	9,291	0.02%
2024/09/04	13	245.52	5.1	246.69	244.50	7.9	9,365	0.08%
2024/09/03	6.2	259.26	10.1	260.40	260.50	-3.9	9,330	-0.04%
2024/09/02	5.8	257.30	3.1	257.37	255.00	2.7	9,302	0.03%
2024/08/30	3.1	261.02	0.1	263.17	261.00	3	9,327	0.03%
2024/08/29	6.4	260.26	9	260.06	262.00	-2.6	9,354	-0.03%
2024/08/28	1.8	266.19	1.1	267.95	266.50	0.7	9,369	0.01%
2024/08/27	11.1	266.99	6.1	266.52	266.50	5	9,470	0.05%
2024/08/26	44.1	275.29	50.6	272.45	267.00	-6.5	9,455	-0.07%
2024/08/23	7.1	257.13	1.2	256.56	260.50	5.9	9,369	0.06%
2024/08/22	3.4	261.66	7.2	261.33	259.00	-3.8	9,467	-0.04%
2024/08/21	2.3	259.28	4	258.38	259.00	-1.7	9,517	-0.02%
2024/08/20	6.3	261.67	5	261.30	262.00	1.3	9,532	0.01%
2024/08/19	5.3	264.47	5.2	264.63	262.50	0.1	9,680	0.00%
2024/08/16	23.7	256.26	68.4	262.09	265.00	-44.7	9,642	-0.46%
2024/08/15	45.4	248.10	19.3	247.62	249.50	26	9,467	0.28%
2024/08/14	36.5	237.06	6.1	239.30	242.50	30.3	9,317	0.33%
2024/08/13	5.4	236.43	12.1	234.17	236.00	-6.7	9,470	-0.07%
2024/08/12	8.2	232.84	7.2	235.46	236.00	1	9,515	0.01%
2024/08/09	0.9	234.34	15.6	232.59	231.50	-14.7	9,614	-0.15%
2024/08/08	26	222.28	6.1	221.84	222.00	19.9	9,545	0.21%
2024/08/07	12.3	230.94	11.4	233.33	234.50	0.9	9,411	0.01%
2024/08/06	18.2	231.47	20.1	228.07	227.00	-1.9	9,277	-0.02%
2024/08/05	12.3	232.25	13.3	236.74	231.00	-1	9,255	-0.01%
2024/08/02	2.5	263.34	4.5	265.10	262.50	-1.9	9,542	-0.02%
2024/08/01	7.3	269.53	10.1	271.30	271.00	-2.8	9,663	-0.03%
2024/07/31	6.2	258.08	4	257.75	259.00	2.2	9,623	0.02%
2024/07/30	7.2	255.86	5.4	256.61	258.00	1.8	9,602	0.02%
2024/07/29	23	262.83	15.7	261.39	256.00	7.3	9,619	0.08%
2024/07/26	26.4	269.26	0	0.00	271.00	26.4	9,453	0.28%
2024/07/23	16.2	277.75	0.1	279.13	280.00	16.1	9,373	0.17%
2024/07/22	39.3	275.79	17.2	275.18	272.50	22.1	9,417	0.23%
2024/07/19	15.6	279.17	10.6	277.90	277.50	5	9,416	0.05%
2024/07/18	36.5	284.03	30.5	284.29	283.50	6	9,476	0.06%
2024/07/17	35.3	294.89	11.8	294.07	293.00	23.5	9,434	0.25%
2024/07/16	58.5	303.39	5.6	303.68	302.50	52.9	9,320	0.57%
2024/07/15	14.9	304.64	27	304.32	302.00	-12.1	9,396	-0.13%
2024/07/12	21.2	311.21	5.5	310.40	309.00	15.8	9,404	0.17%
2024/07/11	23.5	315.54	1.2	316.17	314.00	22.3	9,473	0.24%
2024/07/10	12.3	315.12	11	315.73	317.00	1.3	9,545	0.01%
2024/07/09	21.7	313.68	22.5	313.91	315.00	-0.8	9,638	-0.01%
2024/07/08	20.7	311.10	15.2	312.87	310.00	5.5	9,590	0.06%
2024/07/05	5.3	302.45	2	302.01	301.50	3.3	9,555	0.03%
2024/07/04	0.1	304.11	0	305.00	304.00	0.1	10,026	0.00%
2024/07/03	5.4	304.11	2.6	303.91	304.00	2.8	10,309	0.03%
2024/07/02	5.8	302.99	3.1	303.49	302.00	2.7	10,706	0.03%
2024/07/01	1.2	306.06	3	306.83	306.50	-1.8	10,885	-0.02%
2024/06/28	5.2	306.10	7.4	305.97	305.50	-2.2	11,133	-0.02%
2024/06/27	10	304.49	3.1	305.83	305.00	7	11,263	0.06%
2024/06/26	8.2	309.45	8	309.44	308.50	0.2	11,589	0.00%
2024/06/25	10.1	306.70	5.3	308.36	310.00	4.8	11,731	0.04%
2024/06/24	4	313.37	2.1	312.76	312.00	1.9	11,852	0.02%
2024/06/21	2.7	310.18	23	310.20	312.00	-20.3	12,038	-0.17%
2024/06/20	6.8	315.89	6	314.83	314.50	0.8	12,300	0.01%
2024/06/19	8.2	315.84	14.5	315.26	316.50	-6.4	12,815	-0.05%
2024/06/18	5.3	306.69	3.1	306.38	308.50	2.2	12,889	0.02%
2024/06/17	12.5	307.06	11	307.36	307.00	1.5	13,137	0.01%
2024/06/14	8	310.78	9	311.61	315.00	-1	13,216	-0.01%
2024/06/13	5.2	315.51	9.1	315.84	316.00	-3.9	13,332	-0.03%
2024/06/12	3	305.33	1.4	304.52	310.00	1.7	13,699	0.01%
2024/06/11	28.6	304.25	6.1	304.05	302.50	22.4	13,974	0.16%
2024/06/07	13.2	311.17	6	311.67	309.50	7.2	14,489	0.05%
2024/06/06	10.5	319.98	3.3	319.80	317.50	7.2	14,645	0.05%
2024/06/05	11.2	314.60	5.4	315.79	318.00	5.7	14,971	0.04%
2024/06/04	13.4	318.02	1.7	318.05	315.00	11.8	15,384	0.08%
2024/06/03	6.4	326.81	13.7	324.97	323.50	-7.4	15,524	-0.05%
2024/05/31	13.1	323.13	11.2	324.74	318.00	2	15,608	0.01%
2024/05/30	7.2	327.72	6.3	328.50	329.00	0.9	15,731	0.01%
2024/05/29	40.7	336.38	24.6	338.05	332.00	16.2	16,211	0.10%
2024/05/28	11.5	326.19	16.9	326.13	330.00	-5.5	16,352	-0.03%
2024/05/27	6	321.25	13.5	322.67	324.00	-7.5	16,522	-0.05%
2024/05/24	10	318.50	15	318.53	319.00	-5	16,697	-0.03%
2024/05/23	38.3	320.25	13	318.43	317.00	25.3	16,910	0.15%
2024/05/22	12.3	329.21	9.1	328.84	328.50	3.2	17,111	0.02%
2024/05/21	11.5	329.27	13.2	329.27	330.00	-1.7	17,541	-0.01%
2024/05/20	20.1	326.74	10.8	327.61	325.00	9.3	17,657	0.05%
2024/05/17	19.7	321.43	38.2	322.82	322.50	-18.5	17,899	-0.10%
2024/05/16	7.7	314.33	8.5	315.18	314.50	-0.8	17,937	0.00%
2024/05/15	22.2	313.87	13.3	313.20	311.00	8.9	18,425	0.05%
2024/05/14	25.1	314.94	39.4	315.85	320.00	-14.3	18,814	-0.08%
2024/05/13	18.7	311.20	19.6	312.33	313.00	-0.9	19,032	0.00%
2024/05/10	9.4	305.10	6	306.83	307.00	3.4	19,496	0.02%
2024/05/09	21	311.57	15.3	311.10	310.00	5.7	19,704	0.03%
2024/05/08	45.4	315.04	39.3	314.34	311.50	6.1	19,933	0.03%
2024/05/07	11.5	304.49	22.6	304.03	312.00	-11.1	20,004	-0.06%
2024/05/06	6	293.33	12.7	292.44	292.00	-6.7	19,941	-0.03%
2024/05/03	5.3	290.99	8	289.19	286.00	-2.7	20,066	-0.01%
2024/05/02	30	288.56	4	289.25	288.50	26	20,359	0.13%
2024/04/30	1.2	300.04	11.6	300.14	299.00	-10.4	20,433	-0.05%
2024/04/29	3	301.00	5	300.60	301.00	-2	20,774	-0.01%
2024/04/26	15.1	297.04	14	297.21	295.50	1.1	21,500	0.01%
2024/04/25	22.3	292.39	33.5	289.91	290.50	-11.2	21,841	-0.05%
2024/04/24	13.4	293.65	9.5	297.78	299.50	3.9	21,890	0.02%
2024/04/23	7.3	283.40	8.1	283.83	281.00	-0.9	21,915	0.00%
2024/04/22	16.4	286.12	12	286.58	282.50	4.4	21,890	0.02%
2024/04/19	24.3	295.39	14.8	292.11	292.50	9.5	21,857	0.04%
2024/04/18	8.3	303.15	8.7	303.91	302.00	-0.4	21,884	0.00%
2024/04/17	14.3	304.95	15.6	306.74	308.00	-1.3	22,149	-0.01%
2024/04/16	18.3	302.59	18	302.94	302.00	0.3	22,111	0.00%
2024/04/15	38.9	306.00	24.6	306.50	302.00	14.3	22,218	0.06%
2024/04/12	26.4	323.30	10	324.20	318.00	16.4	22,071	0.07%
2024/04/11	28.1	320.49	16.3	318.98	320.50	11.8	22,015	0.05%
2024/04/10	78.9	330.89	19.8	336.61	320.00	59	21,964	0.27%
2024/04/09	20.7	339.87	38.6	337.26	335.00	-17.9	21,664	-0.08%
2024/04/08	26.9	332.84	52.7	332.02	340.00	-25.8	21,721	-0.12%
2024/04/03	13.1	315.43	22.3	316.62	317.50	-9.2	21,494	-0.04%
2024/04/02	20.4	316.22	24	316.67	317.00	-3.6	21,370	-0.02%
2024/04/01	14.2	317.41	18.8	319.54	318.50	-4.6	21,222	-0.02%
2024/03/29	36.5	317.53	43.7	318.50	316.00	-7.3	21,146	-0.03%
2024/03/28	27.3	309.64	40.6	310.86	313.00	-13.3	20,885	-0.06%
2024/03/27	22.4	305.37	6	306.92	310.00	16.4	20,888	0.08%
2024/03/26	33.4	306.17	25	305.70	304.50	8.4	20,952	0.04%
2024/03/25	36.2	307.63	17	307.21	306.00	19.2	20,978	0.09%
2024/03/22	71.1	299.35	34	299.79	303.00	37.1	21,011	0.18%
2024/03/21	42.2	292.21	20.2	292.43	291.00	22	20,568	0.11%
2024/03/20	22.5	301.83	23.1	299.15	295.00	-0.5	20,540	0.00%
2024/03/19	23.7	308.28	13.1	306.85	305.00	10.6	20,591	0.05%
2024/03/18	16.9	308.26	22.5	309.56	310.50	-5.5	20,605	-0.03%
2024/03/15	51.4	314.51	31.1	315.22	313.00	20.3	20,670	0.10%
2024/03/14	24.8	319.70	15.1	319.53	317.50	9.7	20,584	0.05%
2024/03/13	86.4	338.65	39	334.72	328.00	47.3	20,968	0.23%
2024/03/12	19.7	360.56	6.3	360.96	355.00	13.4	20,947	0.06%
2024/03/11	37.4	364.30	39.3	367.93	360.00	-1.9	21,071	-0.01%
2024/03/08	30.9	363.55	48.8	363.36	358.00	-17.9	20,879	-0.09%
2024/03/07	7.1	361.92	5.3	361.71	359.00	1.9	20,680	0.01%
2024/03/06	6.3	364.46	19.5	364.64	362.50	-13.3	20,673	-0.06%
2024/03/05	19.7	359.86	16.1	362.75	361.50	3.6	20,875	0.02%
2024/03/04	45.6	366.54	39.8	368.47	354.50	5.8	20,978	0.03%
2024/03/01	38.6	354.82	30.4	356.59	361.00	8.2	20,553	0.04%
2024/02/29	20.3	339.92	24.5	340.58	345.00	-4.3	20,268	-0.02%
2024/02/27	18.4	330.89	16.3	332.61	334.00	2.2	20,072	0.01%
2024/02/26	21.7	335.22	19.5	335.38	335.00	2.2	20,034	0.01%
2024/02/23	31.2	350.90	50.8	349.55	342.50	-19.6	20,105	-0.10%
2024/02/22	29.9	354.04	10	352.88	347.00	19.9	20,284	0.10%
2024/02/21	36.8	347.68	24.2	347.71	347.50	12.7	19,874	0.06%
2024/02/20	32.5	355.64	23.4	357.50	357.00	9.2	19,790	0.05%
2024/02/19	18.6	369.29	10	370.59	366.50	8.5	19,592	0.04%
2024/02/16	29.1	380.82	24.9	382.02	381.00	4.1	19,637	0.02%
2024/02/15	6.3	365.58	25.1	368.73	370.50	-18.8	19,260	-0.10%
2024/02/05	31.4	337.71	34.6	339.73	337.00	-3.3	18,948	-0.02%
2024/02/02	33.3	329.70	53.5	332.61	333.00	-20.2	18,947	-0.11%
2024/02/01	21.2	307.72	28.2	306.69	313.50	-7	18,987	-0.04%
2024/01/31	39.3	306.87	56.2	309.80	309.00	-17	19,098	-0.09%
2024/01/30	37	303.77	43.6	305.24	305.00	-6.6	19,085	-0.03%
2024/01/29	3.1	291.23	24.9	294.06	295.00	-21.8	19,111	-0.11%
2024/01/26	13.3	286.49	10.6	284.97	284.00	2.7	19,311	0.01%
2024/01/25	12.2	294.56	7.1	292.16	292.00	5.1	19,532	0.03%
2024/01/24	8	292.94	16.7	293.88	293.50	-8.7	19,400	-0.04%
2024/01/23	44.7	293.54	24.5	292.74	291.00	20.2	19,559	0.10%
2024/01/22	19.9	292.63	95.3	290.79	297.50	-75.4	19,345	-0.39%
2024/01/19	20.3	266.12	84.6	266.72	270.50	-64.3	18,793	-0.34%
2024/01/18	29.1	255.06	25	255.10	256.00	4.1	18,715	0.02%
2024/01/17	18.1	259.78	6.1	260.91	257.00	12	18,829	0.06%
2024/01/16	6	261.00	8.5	261.19	261.50	-2.5	18,890	-0.01%
2024/01/15	13	262.35	7.3	261.71	260.50	5.7	19,056	0.03%
2024/01/12	20.1	261.50	21.1	263.64	262.00	-1	19,319	-0.01%
2024/01/11	14.7	256.70	29.7	259.15	263.00	-15	19,423	-0.08%
2024/01/10	12.1	248.62	3	247.83	247.50	9.1	19,718	0.05%
2024/01/09	10	252.70	24.7	252.31	252.00	-14.7	19,960	-0.07%
2024/01/08	8.4	243.44	3.3	243.52	241.50	5	19,988	0.03%
2024/01/05	14.2	243.83	2	246.75	243.00	12.2	20,430	0.06%
2024/01/04	12.6	247.79	14.1	249.04	247.00	-1.4	20,781	-0.01%
2024/01/03	14.7	249.42	15	248.03	247.50	-0.3	21,367	0.00%
2024/01/02	37.9	255.80	24	255.77	255.00	13.9	21,383	0.06%
2023/12/29	7.9	266.40	8.1	269.05	266.00	-0.2	21,203	0.00%
2023/12/28	12	265.83	16	266.19	265.50	-4	21,225	-0.02%
2023/12/27	8.1	263.80	11.8	264.00	264.00	-3.7	21,380	-0.02%
2023/12/26	17.4	262.64	15.1	263.30	264.00	2.3	21,804	0.01%
2023/12/25	6.1	263.49	6	262.58	263.50	0.1	22,253	0.00%
2023/12/22	7	262.50	11.1	262.50	259.00	-4.1	22,547	-0.02%
2023/12/21	10.1	258.10	12.2	261.03	262.00	-2.1	22,777	-0.01%
2023/12/20	15.6	262.45	10	262.60	261.50	5.5	23,024	0.02%
2023/12/19	32.1	259.03	12.2	257.98	260.00	19.8	23,341	0.09%
2023/12/18	17	256.61	10.6	257.36	255.50	6.4	23,623	0.03%
2023/12/15	36.1	255.65	28.7	255.84	254.00	7.4	24,052	0.03%
2023/12/14	19	256.24	37.7	257.21	257.50	-18.6	24,102	-0.08%
2023/12/13	15.3	251.77	24	251.79	250.00	-8.7	24,239	-0.04%
2023/12/12	26	252.83	19	252.05	250.50	7	24,357	0.03%
2023/12/11	39.8	254.45	22.2	253.20	251.50	17.6	24,544	0.07%
2023/12/08	66	265.45	44.8	261.81	258.50	21.2	24,567	0.09%
2023/12/07	25.4	248.69	49.2	254.18	259.50	-23.8	24,442	-0.10%
2023/12/06	8	240.69	40.7	240.89	243.50	-32.7	24,601	-0.13%
2023/12/05	19.9	230.12	10	229.95	228.50	9.9	24,768	0.04%
2023/12/04	27.2	240.99	41.2	238.19	236.00	-14	25,017	-0.06%
2023/12/01	29.3	245.99	17.1	246.16	246.00	12.2	25,087	0.05%
2023/11/30	21.5	248.02	33.2	248.96	250.00	-11.6	25,309	-0.05%
2023/11/29	21.3	243.84	22.3	242.10	243.50	-1	25,290	0.00%
2023/11/28	4	232.25	15.1	233.94	235.00	-11.1	25,443	-0.04%
2023/11/27	19.4	230.40	21.2	232.94	230.00	-1.8	26,463	-0.01%
2023/11/24	12	233.50	13.1	234.27	232.00	-1.1	26,978	0.00%
2023/11/22	51.8	235.16	20.3	234.82	233.50	31.5	27,809	0.11%
2023/11/21	28.7	243.80	40.4	242.65	244.00	-11.7	27,996	-0.04%
2023/11/20	8.5	231.12	6.1	232.84	233.00	2.5	28,514	0.01%
2023/11/17	15.1	230.77	7	232.43	230.50	8	28,784	0.03%
2023/11/16	15.2	233.04	21.6	232.45	233.00	-6.4	29,414	-0.02%
2023/11/15	33.2	233.00	28.2	234.16	228.50	5.1	29,340	0.02%
2023/11/14	12.2	226.94	12.4	229.39	229.50	-0.2	29,350	0.00%
2023/11/13	33.3	228.70	23	227.15	225.50	10.3	29,605	0.03%
2023/11/10	40.3	226.24	28.2	227.67	230.50	12.1	29,695	0.04%
2023/11/09	50.1	229.74	33.3	230.69	231.00	16.7	29,822	0.06%
2023/11/08	30.3	225.77	29.1	225.74	224.50	1.3	29,683	0.00%
2023/11/07	23.2	218.17	31	218.61	220.50	-7.8	29,783	-0.03%
2023/11/06	24.1	218.83	23.2	218.33	220.00	0.9	30,121	0.00%
2023/11/03	28.9	224.40	18	224.94	220.50	10.9	30,274	0.04%
2023/11/02	33.2	229.30	23	229.78	226.50	10.2	30,540	0.03%
2023/11/01	15	219.20	16.3	218.24	221.00	-1.3	30,490	0.00%
2023/10/31	25.5	225.53	29.5	223.94	217.50	-4	30,708	-0.01%
2023/10/30	11.3	234.50	9	232.06	232.50	2.2	30,679	0.01%
2023/10/27	13.2	235.49	12	236.88	235.50	1.2	30,856	0.00%
2023/10/26	29.6	233.28	23	234.09	232.00	6.6	31,051	0.02%
2023/10/25	22.1	246.16	11	246.73	245.50	11.1	31,115	0.04%
2023/10/24	22	242.50	17.1	244.18	247.00	4.9	31,257	0.02%
2023/10/23	29.2	242.64	23	242.54	239.00	6.2	31,608	0.02%
2023/10/20	9	238.44	12.1	239.65	241.50	-3.1	32,203	-0.01%
2023/10/19	20.1	244.03	12	244.21	243.00	8.1	32,573	0.02%
2023/10/18	37.5	251.88	42.6	252.16	246.00	-5.1	33,002	-0.02%
2023/10/17	35.3	264.72	29.3	266.43	261.50	6	32,569	0.02%
2023/10/16	29.3	268.15	14.1	268.22	265.50	15.3	32,685	0.05%
2023/10/13	51.6	272.98	27.3	273.38	271.00	24.3	33,080	0.07%
2023/10/12	9	283.61	18.6	285.85	284.50	-9.6	32,909	-0.03%
2023/10/11	46.7	287.61	34.2	282.13	274.00	12.6	33,130	0.04%
2023/10/06	8.4	289.01	13.1	290.27	289.50	-4.7	33,267	-0.01%
2023/10/05	18.4	287.74	33	287.11	288.00	-14.6	33,634	-0.04%
2023/10/04	24.1	284.32	14.1	287.50	287.50	10	33,823	0.03%
2023/10/03	33.6	291.48	35.1	290.54	290.00	-1.6	34,036	0.00%
2023/10/02	38.9	295.03	31.8	291.79	290.00	7.1	34,069	0.02%
2023/09/28	28.2	287.22	19	284.50	281.50	9.2	33,874	0.03%
2023/09/27	58.1	281.90	46.1	282.00	284.50	12	33,745	0.04%
2023/09/26	25.1	279.16	26	278.63	275.50	-0.9	33,843	0.00%
2023/09/25	20.2	275.65	16	274.88	274.50	4.2	33,822	0.01%
2023/09/22	37.5	270.48	49	271.13	279.00	-11.5	33,668	-0.03%
2023/09/21	50.1	264.57	48	263.44	268.50	2.1	33,359	0.01%
2023/09/20	45	264.64	41.2	264.13	263.50	3.8	33,008	0.01%
2023/09/19	21.2	257.32	19.4	258.67	253.50	1.9	32,760	0.01%
2023/09/18	26.9	259.19	27.1	260.12	260.00	-0.1	32,765	0.00%
2023/09/15	21.6	273.13	17.2	272.46	271.50	4.4	32,493	0.01%
2023/09/14	27.6	276.70	13.1	277.89	278.00	14.5	32,446	0.04%
2023/09/13	33.3	268.10	23.5	266.84	267.50	9.8	32,186	0.03%
2023/09/12	21	273.29	26.2	271.81	270.50	-5.2	32,289	-0.02%
2023/09/11	51.4	291.74	33.8	288.14	279.50	17.6	32,135	0.05%
2023/09/08	38.3	314.34	22.1	311.49	307.50	16.2	31,678	0.05%
2023/09/07	16.5	307.63	17.6	307.72	314.50	-1.1	31,645	0.00%
2023/09/06	33.1	310.74	34.8	306.65	306.50	-1.7	31,971	-0.01%
2023/09/05	26.1	313.66	22.1	312.30	311.00	4.1	32,151	0.01%
2023/09/04	34.9	321.23	27	318.72	316.00	7.9	31,990	0.02%
2023/09/01	39.3	337.94	29	333.03	323.00	10.3	32,027	0.03%
2023/08/31	40	345.07	34.3	346.44	341.00	5.7	31,778	0.02%
2023/08/30	51.4	363.92	41.7	362.77	354.00	9.7	31,011	0.03%
2023/08/29	31.6	351.49	38.3	353.49	354.00	-6.6	31,023	-0.02%
2023/08/28	49	343.87	52.1	338.94	345.00	-3.1	30,750	-0.01%
2023/08/25	29.6	342.74	21.2	344.68	342.50	8.4	30,385	0.03%
2023/08/24	44.5	355.45	54.7	357.64	354.00	-10.1	30,075	-0.03%
2023/08/23	22.2	332.96	15	330.97	334.50	7.2	29,494	0.02%
2023/08/22	20.1	333.40	43.8	335.20	335.50	-23.7	30,070	-0.08%
2023/08/21	15.3	313.78	11.2	312.48	310.50	4.2	29,770	0.01%
2023/08/18	21.5	320.92	18.3	316.47	312.00	3.3	29,911	0.01%
2023/08/17	24.3	331.97	26.2	331.84	331.00	-1.9	29,649	-0.01%
2023/08/16	38.8	322.60	39	322.10	334.50	-0.2	29,316	0.00%
2023/08/15	8.4	313.14	16.7	314.87	316.00	-8.4	29,189	-0.03%
2023/08/14	29.8	293.39	28.1	292.76	296.00	1.7	29,144	0.01%
2023/08/11	28.4	302.47	31	301.65	300.50	-2.7	29,103	-0.01%
2023/08/10	45.6	304.23	23.1	298.04	296.00	22.5	28,971	0.08%
2023/08/09	25.3	334.50	22.5	337.78	328.50	2.9	28,392	0.01%
2023/08/08	33.7	344.39	19.8	340.14	333.50	14	27,833	0.05%
2023/08/07	5.2	320.14	9.5	325.79	336.50	-4.3	27,317	-0.02%
2023/08/04	15	303.20	15.2	305.78	306.00	-0.2	27,098	0.00%
2023/08/02	22.1	313.22	21.4	300.29	297.00	0.7	26,783	0.00%
2023/08/01	13.3	317.29	20.1	316.72	319.00	-6.8	26,423	-0.03%
2023/07/31	24.8	337.13	24.2	334.51	314.00	0.6	26,171	0.00%
2023/07/28	34	343.41	34.5	343.63	347.50	-0.4	25,871	0.00%
2023/07/27	27.9	336.31	21.6	333.32	332.00	6.3	25,518	0.02%
2023/07/26	47.9	338.49	43.7	336.79	333.00	4.2	25,212	0.02%
2023/07/25	52.8	369.54	50.8	365.45	352.50	2	24,586	0.01%
2023/07/24	29.2	333.66	27.9	339.36	354.50	1.4	23,766	0.01%
2023/07/21	34.3	316.34	34.5	316.88	322.50	-0.2	23,010	0.00%
2023/07/20	17.3	302.94	13.3	304.37	305.00	4	22,300	0.02%
2023/07/19	23.1	309.78	21.3	303.71	298.50	1.8	22,068	0.01%
2023/07/18	21.9	303.88	22.5	303.43	312.50	-0.6	21,625	0.00%
2023/07/17	23.6	297.35	27	297.81	293.50	-3.4	20,944	-0.02%
2023/07/14	49.3	293.56	43.1	293.15	296.00	6.2	20,668	0.03%
2023/07/13	38.9	319.47	35.2	315.14	295.50	3.7	20,034	0.02%
2023/07/12	10.2	291.52	22.8	294.57	304.00	-12.6	19,203	-0.07%
2023/07/11	22.3	277.71	20.2	277.89	276.50	2	18,647	0.01%
2023/07/10	20.1	271.67	17.5	271.23	273.50	2.5	18,304	0.01%
2023/07/07	14.2	262.72	19.2	258.05	261.00	-5	17,909	-0.03%
2023/07/06	27.1	264.57	23.5	264.57	264.00	3.6	17,667	0.02%
2023/07/05	20.6	263.22	21	263.67	265.00	-0.5	17,349	0.00%
2023/07/04	31.6	260.17	49.8	259.23	272.50	-18.2	16,996	-0.11%
2023/07/03	30.6	250.13	30.2	250.27	248.00	0.3	16,641	0.00%
2023/06/30	12.6	237.27	65.2	236.01	243.50	-52.6	16,329	-0.32%
2023/06/29	16.2	230.81	95.1	232.75	233.00	-78.9	16,120	-0.49%
2023/06/28	148.8	229.22	21	230.62	227.00	127.8	15,875	0.81%	大買/鉅額交易
2023/06/27	23	236.30	26.8	235.41	233.00	-3.8	15,635	-0.02%
2023/06/26	19.3	247.33	24.6	247.06	243.50	-5.3	15,298	-0.03%
2023/06/21	16.9	259.39	17	257.73	260.00	-0.1	15,061	0.00%
2023/06/20	15	255.90	15.9	255.34	256.00	-0.9	14,909	-0.01%
2023/06/19	17	251.32	7	252.07	252.50	10	14,742	0.07%
2023/06/16	32.2	255.12	50	255.43	254.50	-17.9	14,558	-0.12%
2023/06/15	35.1	246.68	23.3	247.57	246.00	11.8	14,123	0.08%
2023/06/14	7.6	243.12	4	242.25	242.50	3.6	13,790	0.03%
2023/06/13	36.1	245.36	30.8	246.64	245.00	5.3	13,545	0.04%
2023/06/12	55.3	246.80	48.1	247.74	243.00	7.1	13,144	0.05%
2023/06/09	19	234.29	17.3	234.80	240.50	1.7	12,421	0.01%
2023/06/08	8.1	220.32	13	219.61	219.00	-4.9	11,937	-0.04%
2023/06/07	18	213.89	25.1	217.85	224.50	-7.1	11,744	-0.06%
2023/06/06	9.1	209.95	7	210.14	209.00	2.1	11,416	0.02%
2023/06/05	13.7	203.85	15.1	205.38	211.50	-1.4	11,220	-0.01%
2023/06/02	18.1	201.14	12.6	205.02	203.00	5.5	10,857	0.05%
2023/06/01	3	185.83	23.1	187.28	190.50	-20.1	10,204	-0.20%
2023/05/31	20.1	185.33	14.1	186.74	186.50	6	9,895	0.06%
2023/05/30	18.1	184.21	5.3	182.30	184.50	12.8	9,695	0.13%
2023/05/29	38.4	184.15	39.6	183.89	186.00	-1.2	9,462	-0.01%
2023/05/26	42.1	187.83	30.1	188.21	185.00	12.1	9,012	0.13%
2023/05/25	6	179.83	16.7	181.14	180.00	-10.7	8,182	-0.13%
2023/05/24	8	163.56	5.1	164.50	165.00	2.9	7,686	0.04%
2023/05/23	5	160.00	2.6	160.15	160.00	2.4	7,391	0.03%
2023/05/22	8.2	162.21	10.4	161.10	161.50	-2.2	7,261	-0.03%
2023/05/19	9	161.50	21.6	161.65	164.00	-12.5	7,143	-0.18%
2023/05/18	8	155.19	34.4	156.48	159.50	-26.4	6,904	-0.38%
2023/05/17	20.5	147.20	33	148.86	149.50	-12.5	6,508	-0.19%
2023/05/16	14	144.07	18.3	142.42	144.50	-4.3	6,089	-0.07%
2023/05/15	10	137.25	17	136.97	135.50	-7	5,715	-0.12%
2023/05/12	13	138.62	12.5	139.76	139.00	0.5	5,663	0.01%
2023/05/11	8.6	141.00	11	140.68	141.00	-2.4	5,621	-0.04%
2023/05/10	14.2	138.20	8.5	139.53	139.50	5.7	5,636	0.10%
2023/05/09	7.5	138.80	4	139.25	139.00	3.5	5,615	0.06%
2023/05/08	4.3	136.53	3.1	135.83	135.00	1.2	5,574	0.02%
2023/05/05	0	0.00	2	137.00	137.00	-2	5,671	-0.04%
2023/05/04	0	136.00	4.6	135.50	136.00	-4.6	5,687	-0.08%
2023/05/03	1.7	132.86	0.4	135.00	132.50	1.3	5,678	0.02%
2023/05/02	0.2	135.50	2.7	134.63	135.00	-2.5	5,777	-0.04%
2023/04/28	17	132.00	36	131.63	131.00	-19	5,875	-0.32%
2023/04/27	27	131.24	8	131.69	131.50	19	5,916	0.32%
2023/04/26	0	0.00	1.1	129.00	129.00	-1.1	5,943	-0.02%
2023/04/25	13	130.27	13.2	129.95	129.00	-0.2	5,983	0.00%
2023/04/24	0	0.00	5	134.39	135.00	-5	5,966	-0.08%
2023/04/21	0	0.00	1	132.50	132.00	-1	6,020	-0.02%
2023/04/20	5	133.60	8	134.31	134.00	-3	6,069	-0.05%
2023/04/19	4	133.13	4	133.75	134.50	0	6,132	0.00%
2023/04/18	21	135.05	20.2	135.50	135.50	0.8	6,115	0.01%
2023/04/17	10	135.50	14	135.75	135.00	-4	6,169	-0.06%
2023/04/14	12	134.63	13	133.81	134.50	-1	6,224	-0.02%
2023/04/13	23	133.78	34	132.57	132.00	-11	6,302	-0.17%
2023/04/12	18	136.31	22	135.14	136.50	-4	6,266	-0.06%
2023/04/11	7	136.71	4	135.00	135.50	3	6,291	0.05%
2023/04/10	3	135.83	1	136.49	136.50	2	6,250	0.03%
2023/04/07	11	136.41	16	134.44	134.00	-5	6,227	-0.08%
2023/04/06	6	136.91	16.1	136.65	138.00	-10	6,239	-0.16%
2023/03/31	0.2	133.00	2.1	133.48	133.50	-1.9	6,146	-0.03%
2023/03/30	1	132.50	10.5	133.40	133.00	-9.5	6,240	-0.15%
2023/03/29	8	129.25	9	129.56	130.00	-1	6,253	-0.02%
2023/03/28	45	126.79	45	127.19	128.00	0	6,421	0.00%
2023/03/27	5	129.00	5.1	128.49	128.00	-0.1	6,570	0.00%
2023/03/24	23	126.37	18.1	128.83	129.00	5	6,994	0.07%
2023/03/23	8	123.63	21.2	125.27	126.00	-13.2	7,530	-0.18%
2023/03/22	7.1	122.07	21.1	122.78	123.50	-14	7,667	-0.18%
2023/03/21	5	119.90	6	119.91	120.00	-1	7,596	-0.01%
2023/03/20	3	118.83	4	119.50	120.00	-1	7,621	-0.01%
2023/03/17	31	119.87	36	118.65	118.50	-5	7,610	-0.07%
2023/03/16	18	119.72	15	120.23	119.50	3	7,638	0.04%
2023/03/15	17	120.21	9	120.67	119.00	8	7,704	0.10%
2023/03/14	0.1	117.00	1	116.50	117.50	-0.9	7,723	-0.01%
2023/03/13	1.1	118.50	1	116.50	118.50	0.1	7,758	0.00%
2023/03/10	4.1	118.52	4	119.63	120.00	0.1	7,731	0.00%
2023/03/09	3	119.50	16	119.41	119.00	-13	7,803	-0.17%
2023/03/08	10.1	116.90	4	116.50	117.00	6.1	7,802	0.08%
2023/03/07	0.2	119.00	20	119.48	119.50	-19.8	7,775	-0.25%
2023/03/06	19	118.50	8.5	118.50	118.50	10.5	7,823	0.13%
2023/03/03	2	119.00	0	0.00	119.00	2	8,044	0.02%
2023/03/02	3	120.00	4.1	119.50	120.00	-1.1	8,078	-0.01%
2023/03/01	3	118.00	2	120.00	120.50	1	8,133	0.01%
2023/02/24	25	122.24	24	119.00	119.00	1	8,196	0.01%
2023/02/23	9	120.94	13	120.73	120.50	-4	8,349	-0.05%
2023/02/22	4	115.50	12	115.88	117.50	-8	8,626	-0.09%
2023/02/21	12	115.71	10	116.50	116.50	2	8,830	0.02%
2023/02/20	12.1	116.75	7	116.57	116.50	5.1	9,029	0.06%
2023/02/17	9	119.33	8	117.94	117.50	1	9,090	0.01%
2023/02/16	20	120.28	21	120.50	121.00	-1	9,203	-0.01%
2023/02/15	10	119.35	14	119.64	119.00	-4	9,259	-0.04%
2023/02/14	17.4	118.05	17	119.06	119.00	0.4	9,307	0.00%
2023/02/13	13	117.54	17	118.06	117.50	-4	9,392	-0.04%
2023/02/10	24	117.27	21	117.24	117.00	3	9,518	0.03%
2023/02/09	13	119.15	11	118.45	117.00	2	9,760	0.02%
2023/02/08	36.5	121.52	17	121.17	120.00	19.5	9,879	0.20%
2023/02/07	14	117.89	25.2	118.58	119.50	-11.2	9,880	-0.11%
2023/02/06	10	114.60	10	116.00	116.00	0	9,766	0.00%
2023/02/03	10.1	114.80	6	115.25	114.50	4.1	9,695	0.04%
2023/02/02	9	117.56	11	117.55	118.00	-2	9,613	-0.02%
2023/02/01	2	117.25	3	117.17	117.00	-1	9,610	-0.01%
2023/01/31	17	118.89	14	120.61	115.50	3	9,642	0.03%
2023/01/30	10.1	117.02	30.4	117.81	119.50	-20.3	9,570	-0.21%
2023/01/17	0	0.00	3.1	114.14	114.00	-3.1	9,451	-0.03%
2023/01/16	2	113.75	1	113.50	113.50	1	9,558	0.01%
2023/01/13	4	114.25	4	113.75	114.00	0	9,583	0.00%
2023/01/12	0	114.50	3	114.17	114.00	-3	9,710	-0.03%
2023/01/11	27	114.50	33	114.00	114.50	-6	10,011	-0.06%
2023/01/10	21	114.50	34	113.24	114.50	-13	10,444	-0.12%
2023/01/09	5	113.00	12	113.71	113.50	-7	10,464	-0.07%
2023/01/06	16	112.06	22	111.34	112.00	-6	10,450	-0.06%
2023/01/05	10	112.65	7	110.29	110.50	3	10,448	0.03%
2023/01/04	14	111.82	20	111.33	112.00	-6	10,370	-0.06%
2023/01/03	69	108.95	123.1	108.00	111.00	-54.1	10,354	-0.52%	大賣/
2022/12/30	53	107.18	54.6	108.45	106.50	-1.6	10,334	-0.01%
2022/12/29	67.3	107.26	33	106.67	107.50	34.2	10,358	0.33%
2022/12/28	29	105.40	34	105.13	105.50	-5	10,389	-0.05%
2022/12/27	12.2	105.51	13	106.00	106.00	-0.8	10,486	-0.01%
2022/12/26	40.2	107.42	13.4	105.50	105.00	26.8	10,496	0.26%
2022/12/23	18	104.58	27	105.74	106.50	-9	10,489	-0.09%
2022/12/22	12	103.88	4.1	104.89	105.00	7.9	10,577	0.07%
2022/12/21	7	101.21	6	101.33	101.00	1	10,486	0.01%
2022/12/20	16.1	102.73	9	101.89	100.00	7.1	10,440	0.07%
2022/12/19	15.2	104.09	5	103.50	103.00	10.2	10,318	0.10%
2022/12/16	32	107.69	9.2	109.29	107.00	22.8	10,187	0.22%
2022/12/15	24.2	113.84	115.1	114.05	114.00	-90.9	9,893	-0.92%	大賣/
2022/12/14	10.1	107.25	13	107.04	107.00	-2.9	9,425	-0.03%
2022/12/13	1	104.00	1	104.00	102.50	0	9,380	0.00%
2022/12/12	0.3	101.00	64	101.51	102.50	-63.7	9,527	-0.67%
2022/12/09	64	102.51	64	103.48	102.50	0	9,695	0.00%
2022/12/08	78	102.74	12	101.63	102.50	66	9,983	0.66%
2022/12/07	13	100.68	2	101.00	101.00	11	10,046	0.11%
2022/12/06	17	105.26	9	104.11	103.50	8	10,246	0.08%
2022/12/05	3	108.52	6	109.83	108.00	-3	10,310	-0.03%
2022/12/02	3	110.83	2	111.25	111.00	1	10,365	0.01%
2022/12/01	23	109.59	11	111.36	112.50	12	10,376	0.12%
2022/11/30	5	107.70	56	109.47	108.00	-51	10,259	-0.50%
2022/11/29	64.3	107.94	70	107.59	108.00	-5.8	10,182	-0.06%
2022/11/28	68	108.15	26.3	108.11	108.50	41.8	10,151	0.41%
2022/11/25	37.3	108.75	17.5	108.30	107.50	19.7	10,102	0.20%
2022/11/24	14	105.68	15.5	106.13	107.00	-1.5	9,830	-0.02%
2022/11/23	15	106.80	9	105.72	105.50	6	9,809	0.06%
2022/11/22	21	107.88	10	106.85	107.00	11	9,772	0.11%
2022/11/21	29.3	109.30	15.1	108.96	108.00	14.3	9,725	0.15%
2022/11/18	12.1	110.72	33	112.06	113.00	-21	9,512	-0.22%
2022/11/17	10	104.55	13	106.08	107.00	-3	9,089	-0.03%
2022/11/16	8.5	103.05	16.3	103.81	104.00	-7.8	8,886	-0.09%
2022/11/15	6.2	99.09	4.1	99.34	99.00	2.1	8,682	0.02%
2022/11/14	3	99.60	2	100.20	100.50	1	8,649	0.01%
2022/11/11	4	102.63	9	102.33	101.00	-5	8,571	-0.06%
2022/11/10	9	100.44	6	100.92	100.50	3	8,519	0.04%
2022/11/09	12	100.75	18.1	101.08	102.50	-6.1	8,495	-0.07%
2022/11/08	16	102.00	39	102.69	101.00	-23	8,550	-0.27%
2022/11/07	46	101.45	20	99.49	102.00	26	8,528	0.30%
2022/11/04	23	96.00	23.1	96.38	96.80	-0.1	8,287	0.00%
2022/11/03	5	94.90	6.2	94.48	95.10	-1.2	8,107	-0.01%
2022/11/02	4	91.83	6	92.38	92.50	-2	7,989	-0.03%
2022/11/01	4	91.80	3	92.33	91.50	1	7,996	0.01%
2022/10/31	4	92.92	8	92.50	92.50	-4	8,003	-0.05%
2022/10/28	12.3	92.73	12	92.92	92.50	0.3	8,131	0.00%
2022/10/27	11	92.12	34	92.42	93.00	-23	8,161	-0.28%
2022/10/26	2.4	91.52	4.3	91.56	91.30	-1.9	8,133	-0.02%
2022/10/25	5	89.62	4	90.20	90.20	1	8,121	0.01%
2022/10/24	4	91.45	5.1	90.50	90.00	-1.1	8,135	-0.01%
2022/10/21	8.1	89.70	9.3	89.13	90.30	-1.2	8,075	-0.01%
2022/10/20	16	89.86	13	89.67	90.00	3	8,092	0.04%
2022/10/19	18.3	89.62	15	90.25	91.60	3.3	8,056	0.04%
2022/10/18	15	88.85	29	90.54	89.30	-14	7,844	-0.18%
2022/10/17	2	79.11	1	80.50	83.10	1	7,549	0.01%
2022/10/14	4	82.87	2	82.60	82.10	2	7,581	0.03%
2022/10/13	2	82.60	3	83.30	82.90	-1	7,723	-0.01%
2022/10/12	0	82.79	0	82.60	82.70	0	7,919	0.00%
2022/10/11	9	82.88	8	83.06	82.90	1	7,973	0.01%
2022/10/07	12.1	85.17	9	85.04	84.80	3.1	7,914	0.04%
2022/10/06	2	90.10	2	90.30	89.00	0	7,802	0.00%
2022/10/05	11.1	91.14	13	90.55	90.60	-1.9	7,777	-0.02%
2022/10/04	3	90.70	3	91.00	90.70	0	7,749	0.00%
2022/09/30	1	87.00	2	87.85	88.30	-1	7,713	-0.01%
2022/09/29	11.2	90.26	4.1	89.32	88.90	7.1	7,691	0.09%
2022/09/28	9	89.74	9	88.48	88.40	0	7,664	0.00%
2022/09/27	3	90.00	4	88.25	89.00	-1	7,667	-0.01%
2022/09/26	3	89.66	4.3	89.74	89.20	-1.3	7,668	-0.02%
2022/09/23	6	93.17	8	92.69	92.20	-2	7,904	-0.03%
2022/09/22	7	91.41	12.2	92.58	93.00	-5.1	7,956	-0.06%
2022/09/21	6	91.07	10	90.35	90.00	-4	7,830	-0.05%
2022/09/20	5	92.80	3	94.07	93.20	2	7,646	0.03%
2022/09/19	7	95.51	15	95.62	95.30	-8	7,475	-0.11%
2022/09/16	13	95.09	26	94.37	93.70	-13	7,292	-0.18%
2022/09/15	7.3	94.07	20	95.66	95.50	-12.7	7,172	-0.18%
2022/09/14	15	91.97	15.1	91.57	91.00	-0.1	6,920	0.00%
2022/09/13	13	93.85	17.5	94.23	92.90	-4.5	6,768	-0.07%
2022/09/12	12	90.47	12.1	90.35	91.10	-0.1	6,573	0.00%
2022/09/08	1	86.10	6	86.00	86.20	-5	6,484	-0.08%
2022/09/07	2.1	80.51	0	0.00	80.30	2.1	6,467	0.03%
2022/09/06	4.1	81.41	0	0.00	81.20	4.1	6,615	0.06%
2022/09/05	3	83.57	2	84.10	83.50	1	6,663	0.02%
2022/09/02	0.1	84.60	2.5	84.82	85.10	-2.4	6,708	-0.04%
2022/09/01	1.3	83.86	0	0.00	83.90	1.3	6,762	0.02%
2022/08/31	0	0.00	1	85.50	85.90	-1	6,740	-0.01%
2022/08/30	7	84.74	6	84.70	84.50	1	6,789	0.01%
2022/08/29	3	84.27	2	85.00	84.80	1	6,829	0.01%
2022/08/26	0	0.00	5	86.18	87.00	-5	6,799	-0.07%
2022/08/25	1.1	84.01	3	85.23	85.70	-1.9	6,768	-0.03%
2022/08/24	0.1	83.60	2	83.65	83.50	-2	6,749	-0.03%
2022/08/23	5	83.42	2	83.95	83.50	3	6,791	0.04%
2022/08/22	2.1	85.55	7	85.73	85.00	-5	6,893	-0.07%
2022/08/19	8	87.19	5	86.90	87.10	3	6,903	0.04%
2022/08/18	2.1	85.15	4	86.35	86.90	-2	6,890	-0.03%
2022/08/17	5	83.80	8	84.82	85.30	-3	6,838	-0.04%
2022/08/16	5	84.04	4	84.15	83.60	1	6,825	0.01%
2022/08/15	17.1	85.38	27	84.35	85.20	-10	6,797	-0.15%
2022/08/12	35.1	82.03	9	82.12	82.80	26	6,669	0.39%
2022/08/11	7.1	80.95	0	0.00	80.30	7.1	6,549	0.11%
2022/08/10	0	79.50	1	79.10	79.30	-1	6,543	-0.02%
2022/08/09	3	78.53	5	78.94	79.90	-2	6,553	-0.03%
2022/08/08	4	79.45	32	79.45	79.70	-28	6,590	-0.42%
2022/08/05	3	80.33	2	80.45	80.60	1	6,588	0.02%
2022/08/04	13.3	80.21	2	80.55	79.60	11.3	6,598	0.17%
2022/08/03	8	92.15	24.2	92.13	92.30	-16.2	6,507	-0.25%
2022/08/02	15.5	92.46	8	92.96	92.20	7.5	6,427	0.12%
2022/08/01	5	92.28	3	91.67	93.30	2	6,343	0.03%
2022/07/29	15.8	91.15	8	91.30	91.40	7.8	6,304	0.12%
2022/07/28	8	91.34	1	92.50	90.70	7	6,307	0.11%
2022/07/27	14.1	89.77	2	90.40	91.00	12.1	6,285	0.19%
2022/07/26	15.1	90.41	0	0.00	89.80	15.1	6,222	0.24%
2022/07/25	2	94.20	3	94.40	94.00	-1	6,130	-0.02%
2022/07/22	8	96.48	2	96.25	95.30	6	6,050	0.10%
2022/07/21	1	97.40	22.1	97.25	97.90	-21.1	5,927	-0.36%
2022/07/20	14.5	96.51	13	95.87	96.80	1.5	5,880	0.03%
2022/07/19	11	94.10	7	94.14	93.80	4	5,812	0.07%
2022/07/18	3.1	91.76	1	90.90	91.80	2.1	5,674	0.04%
2022/07/15	2	87.00	2	87.70	87.40	0	5,653	0.00%
2022/07/14	2	87.25	2.1	85.01	87.40	-0.1	5,744	0.00%
2022/07/13	1.1	85.72	3	86.20	86.00	-1.9	5,840	-0.03%
2022/07/12	6	83.73	3	83.60	83.40	3	5,872	0.05%
2022/07/11	0	89.30	1	87.20	87.50	-1	5,853	-0.02%
2022/07/08	2	89.20	3	88.47	89.30	-1	5,914	-0.02%
2022/07/07	5	85.70	5	85.18	86.70	0	5,950	0.00%
2022/07/06	7.3	87.17	0	0.00	86.00	7.3	6,044	0.12%
2022/07/05	1.1	85.75	6	85.75	86.20	-4.9	6,044	-0.08%
2022/07/04	1	83.20	1	82.40	83.40	0	6,076	0.00%
2022/07/01	14.1	82.68	5	84.31	81.50	9.1	6,107	0.15%
2022/06/30	2	88.20	5	89.80	88.70	-3	5,859	-0.05%
2022/06/29	1	91.00	0	0.00	92.00	1	5,812	0.02%
2022/06/28	1	94.50	0	0.00	93.00	1	5,798	0.02%
2022/06/27	1	95.40	0	0.00	95.30	1	5,842	0.02%
2022/06/24	1	93.60	2	93.20	94.10	-1	5,882	-0.02%
2022/06/23	5	92.54	2	93.70	92.30	3	5,883	0.05%
2022/06/22	3.1	94.07	1	92.90	92.10	2.1	5,892	0.03%
2022/06/21	1	95.80	1.1	96.78	96.50	-0.1	5,892	0.00%
2022/06/20	5	94.82	1	96.40	93.90	4	5,958	0.07%
2022/06/17	4	97.98	4	98.08	98.00	0	6,056	0.00%
2022/06/16	7	99.77	8	100.26	98.80	-1	6,177	-0.02%
2022/06/15	13	101.08	15	101.70	100.00	-2	6,163	-0.03%
2022/06/14	12	103.25	12	102.83	104.00	0	6,154	0.00%
2022/06/13	5.2	106.10	3	105.83	106.00	2.2	6,167	0.04%
2022/06/10	3.2	109.69	1.2	110.07	109.50	2	6,272	0.03%
2022/06/09	9	114.00	15	114.33	114.00	-6	6,453	-0.09%
2022/06/08	6	115.33	4	114.38	114.50	2	6,731	0.03%
2022/06/07	6.2	112.69	3	112.67	114.00	3.2	6,811	0.05%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	3	112.17	2	111.25	110.50	1	7,007	0.01%
2022/06/01	0	0.00	11	112.09	112.50	-11	7,227	-0.15%
2022/05/31	2	112.75	0	0.00	113.00	2	7,306	0.03%
2022/05/30	11.5	112.15	12	112.38	112.50	-0.5	7,376	-0.01%
2022/05/27	0	0.00	6	107.75	108.00	-6	7,348	-0.08%
2022/05/26	3	104.84	2	106.25	105.00	1	7,523	0.01%
2022/05/25	5.4	105.35	8	105.00	105.50	-2.6	7,686	-0.03%
2022/05/24	1	104.50	0	0.00	104.50	1	7,831	0.01%
2022/05/23	7.1	106.14	1	105.50	105.50	6.1	7,936	0.08%
2022/05/20	0	108.00	0	0.00	107.00	0	8,155	0.00%
2022/05/19	3	108.67	2	108.00	109.00	1	8,269	0.01%
2022/05/18	1	111.00	0	0.00	110.50	1	8,338	0.01%
2022/05/17	8	108.50	8	109.00	108.50	0	8,414	0.00%
2022/05/16	1	108.50	1	108.50	107.50	0	8,507	0.00%
2022/05/13	0	0.00	1	108.50	108.00	-1	8,587	-0.01%
2022/05/12	0	0.00	1	105.50	105.50	-1	8,662	-0.01%
2022/05/11	8	106.63	2	106.75	106.00	6	8,893	0.07%
2022/05/10	0	109.50	4	109.13	110.00	-4	8,902	-0.04%
2022/05/09	4	110.50	0	0.00	110.00	4	9,013	0.04%
2022/05/06	5	111.00	0	0.00	111.50	5	9,231	0.05%
2022/05/05	7.2	115.85	1	118.00	114.50	6.2	9,365	0.07%
2022/05/04	3	114.33	10.1	111.61	115.00	-7.1	9,416	-0.07%
2022/05/03	0	0.00	3	111.00	111.00	-3	9,440	-0.03%
2022/04/29	3	110.50	4	111.25	108.50	-1	9,485	-0.01%
2022/04/28	1	109.00	3	108.17	108.00	-2	9,529	-0.02%
2022/04/27	46	106.45	1	105.50	107.50	45	9,616	0.47%
2022/04/26	1	109.50	5	109.10	108.50	-4	9,599	-0.04%
2022/04/25	9	108.44	3.2	108.37	107.00	5.8	9,596	0.06%
2022/04/22	3.5	113.12	5.2	113.06	111.50	-1.7	9,530	-0.02%
2022/04/21	11	114.50	10.1	114.96	113.50	1	9,544	0.01%
2022/04/20	5.2	114.48	4.3	114.47	116.00	0.9	9,565	0.01%
2022/04/19	17.1	113.85	4	113.88	113.50	13.1	9,539	0.14%
2022/04/18	1.1	112.05	0.1	113.00	111.00	1	9,657	0.01%
2022/04/15	12.7	113.36	1	112.50	112.50	11.7	9,847	0.12%
2022/04/14	3	116.00	13	115.62	114.50	-10	10,028	-0.10%
2022/04/13	6	116.67	2	116.00	116.00	4	10,073	0.04%
2022/04/12	4.6	117.53	2	117.00	117.00	2.6	10,092	0.03%
2022/04/11	9	119.33	8.1	121.12	119.50	0.9	10,188	0.01%
2022/04/08	4.7	122.09	12	121.67	122.50	-7.3	10,174	-0.07%
2022/04/07	11.2	124.70	14	123.71	122.50	-2.8	10,113	-0.03%
2022/04/06	4.3	128.01	0	0.00	127.50	4.3	10,048	0.04%
2022/04/01	6	129.17	5	127.30	130.50	1	10,021	0.01%
2022/03/31	2	129.50	3	129.50	130.00	-1	10,067	-0.01%
2022/03/30	10	131.10	1.2	131.75	130.00	8.8	10,111	0.09%
2022/03/29	5.3	131.34	7	131.79	131.00	-1.7	10,208	-0.02%
2022/03/28	1	129.50	2.1	130.24	131.50	-1.1	10,345	-0.01%
2022/03/25	17	130.21	14	130.64	130.50	3	10,598	0.03%
2022/03/24	21.5	129.31	21	128.60	129.50	0.5	10,745	0.00%
2022/03/23	18	129.00	28.1	129.77	129.00	-10.1	10,883	-0.09%
2022/03/22	32.4	126.83	9	126.28	128.50	23.4	11,334	0.21%
2022/03/21	18.7	131.72	26.1	132.03	131.00	-7.4	11,369	-0.07%
2022/03/18	2	128.75	5	130.00	130.50	-3	11,535	-0.03%
2022/03/17	10.2	130.26	4	131.13	130.50	6.2	12,011	0.05%
2022/03/16	6.5	127.69	4.2	126.50	127.00	2.3	12,303	0.02%
2022/03/15	9.1	126.85	4	127.37	126.00	5	12,771	0.04%
2022/03/14	18.2	129.44	16.6	129.41	130.50	1.6	13,145	0.01%
2022/03/11	17.5	133.05	4	132.13	133.00	13.5	13,092	0.10%
2022/03/10	7	140.43	6	141.75	138.50	1	13,162	0.01%
2022/03/09	8	135.50	3	134.67	136.00	5	13,254	0.04%
2022/03/08	6	137.08	3.1	137.00	135.50	2.9	13,304	0.02%
2022/03/07	23.1	140.89	11.1	141.27	139.50	12	13,326	0.09%
2022/03/04	8	148.19	6.1	147.76	148.00	1.9	13,289	0.01%
2022/03/03	7	148.14	11.1	148.59	148.50	-4.1	13,403	-0.03%
2022/03/02	12.2	145.59	16	146.31	146.00	-3.8	13,442	-0.03%
2022/03/01	8.1	145.19	8.1	145.25	145.50	0	13,445	0.00%
2022/02/25	10.7	140.16	4	140.13	140.00	6.7	13,345	0.05%
2022/02/24	10.1	142.36	4.2	141.31	141.00	5.9	13,363	0.04%
2022/02/23	4.2	144.43	7.2	145.08	148.00	-3	13,405	-0.02%
2022/02/22	15.9	140.82	6	141.42	140.00	9.9	13,560	0.07%
2022/02/21	22.2	147.75	7	147.64	147.50	15.2	13,689	0.11%
2022/02/18	25.1	150.26	24	151.29	152.50	1.1	13,886	0.01%
2022/02/17	6.2	152.18	24.4	152.58	152.50	-18.2	14,252	-0.13%
2022/02/16	20	152.55	11.1	151.18	151.50	8.9	14,789	0.06%
2022/02/15	3	150.17	13.1	150.61	149.50	-10	15,392	-0.07%
2022/02/14	5.4	144.35	2.1	144.30	143.50	3.2	15,733	0.02%
2022/02/11	43.6	150.72	21.2	149.73	148.00	22.4	16,225	0.14%
2022/02/10	2.2	151.36	3	151.50	150.00	-0.8	16,909	0.00%
2022/02/09	2.1	152.74	1	152.01	152.50	1.1	17,851	0.01%
2022/02/08	7	149.72	14.7	151.84	152.50	-7.7	18,397	-0.04%
2022/02/07	0.1	147.00	5.6	142.56	146.00	-5.5	18,438	-0.03%
2022/01/26	9.6	138.61	0	0.00	137.50	9.6	18,851	0.05%
2022/01/25	2	141.50	1.1	142.00	142.00	1	19,252	0.00%
2022/01/24	0.1	136.00	0	140.00	140.00	0.1	19,863	0.00%
2022/01/21	1.3	139.32	1	140.00	141.00	0.3	20,164	0.00%
2022/01/20	3.1	141.67	5	142.50	142.00	-2	20,174	-0.01%
2022/01/19	1.2	143.00	0.1	143.00	143.50	1.1	20,165	0.01%
2022/01/18	5.1	142.31	2	142.75	143.00	3.1	20,268	0.02%
2022/01/17	2	140.50	3.5	140.64	140.50	-1.5	20,318	-0.01%
2022/01/14	3	136.51	2	137.25	138.50	1	20,520	0.00%
2022/01/13	2.6	140.70	2	140.00	139.50	0.6	21,100	0.00%
2022/01/12	3	141.17	5	141.80	142.00	-2	21,156	-0.01%
2022/01/11	22.1	141.92	10	141.30	141.00	12.1	21,319	0.06%
2022/01/10	16	141.81	20.1	144.93	149.00	-4	21,764	-0.02%
2022/01/07	37.6	148.89	16.5	146.14	147.50	21.1	21,736	0.10%
2022/01/06	2.3	152.15	18	155.08	154.50	-15.7	21,802	-0.07%
2022/01/05	0	0.00	7.1	153.79	154.00	-7.1	22,262	-0.03%
2022/01/04	13.1	155.06	18	152.64	152.50	-4.9	23,353	-0.02%
2022/01/03	1	156.50	8.5	155.71	156.50	-7.5	24,034	-0.03%
2021/12/30	6	154.25	19	153.24	155.50	-13	24,047	-0.05%
2021/12/29	1.1	153.57	1	155.50	154.00	0.1	24,031	0.00%
2021/12/28	2	157.25	8.8	157.79	156.50	-6.8	24,030	-0.03%
2021/12/27	9.2	157.90	6.1	156.53	155.00	3	24,009	0.01%
2021/12/24	14.2	154.72	14.1	154.26	156.00	0.1	23,957	0.00%
2021/12/23	11.1	156.23	5.2	156.29	155.00	5.9	23,949	0.02%
2021/12/22	5	156.30	6.4	157.28	157.00	-1.4	23,896	-0.01%
2021/12/21	17	151.73	21.1	153.49	155.00	-4.1	23,739	-0.02%
2021/12/20	15.1	155.20	16	154.91	153.50	-0.9	23,512	0.00%
2021/12/17	14.1	155.11	3	155.50	154.50	11.1	23,365	0.05%
2021/12/16	33.1	160.79	32.3	159.88	158.00	0.8	23,232	0.00%
2021/12/15	12	153.25	12.3	152.72	152.50	-0.3	22,701	0.00%
2021/12/14	24.2	154.45	30.1	153.94	151.50	-5.9	22,456	-0.03%
2021/12/13	17	158.02	19.1	159.30	160.00	-2.1	22,105	-0.01%
2021/12/10	24	150.17	16.7	150.13	152.50	7.3	21,555	0.03%
2021/12/09	36.3	146.48	36.3	147.30	148.00	-0.1	21,107	0.00%
2021/12/08	11	139.18	37.8	139.91	142.50	-26.8	20,581	-0.13%
2021/12/07	16.1	133.69	15	133.93	132.50	1.1	20,071	0.01%
2021/12/06	41.1	134.00	29.1	135.02	134.50	12	19,908	0.06%
2021/12/03	6	139.92	18.2	140.69	141.00	-12.2	19,687	-0.06%
2021/12/02	13.7	137.41	49	136.50	136.50	-35.3	19,627	-0.18%
2021/12/01	11	138.00	7.1	136.04	139.00	3.9	19,526	0.02%
2021/11/30	14.2	136.73	10.1	136.29	136.00	4.1	19,466	0.02%
2021/11/29	16.1	129.78	30	129.27	132.00	-13.9	19,444	-0.07%
2021/11/26	9.5	134.05	6	134.58	135.00	3.5	19,377	0.02%
2021/11/25	3.5	134.21	3	134.83	134.00	0.5	19,277	0.00%
2021/11/24	15.2	133.43	21.4	133.22	134.00	-6.2	19,241	-0.03%
2021/11/23	10.1	134.10	14.9	134.81	134.50	-4.8	19,141	-0.03%
2021/11/22	14.6	139.13	35.2	138.23	138.00	-20.6	18,983	-0.11%
2021/11/19	13.1	140.80	25.6	141.39	141.00	-12.4	18,878	-0.07%
2021/11/18	24.6	141.71	10.3	140.02	138.50	14.3	18,774	0.08%
2021/11/17	23	138.46	22.2	139.11	143.00	0.8	18,459	0.00%
2021/11/16	22.5	140.11	51	139.21	140.50	-28.6	18,248	-0.16%
2021/11/15	44.6	138.59	14.2	139.56	136.00	30.4	17,904	0.17%
2021/11/12	48.1	133.93	33.9	133.81	135.50	14.2	17,418	0.08%
2021/11/11	30	136.67	14	137.82	137.00	16	16,805	0.09%
2021/11/10	30.1	138.24	55	138.73	139.00	-24.9	16,617	-0.15%
2021/11/09	94.5	136.61	80.1	136.24	136.50	14.5	16,104	0.09%
2021/11/08	35.3	131.16	53.5	132.17	133.50	-18.1	15,262	-0.12%
2021/11/05	33	125.76	60.1	125.65	124.00	-27.1	14,409	-0.19%
2021/11/04	29.6	123.97	29	121.38	121.00	0.6	13,781	0.00%
2021/11/03	25	122.72	51.1	121.88	123.00	-26.1	13,598	-0.19%
2021/11/02	25.3	119.79	17.9	119.67	118.50	7.5	13,020	0.06%
2021/11/01	35	117.82	38.1	118.71	119.50	-3	12,583	-0.02%
2021/10/29	9	111.39	27.2	111.46	112.50	-18.2	11,904	-0.15%
2021/10/28	9.1	107.55	105.1	107.90	107.50	-96	11,594	-0.83%	大賣/
2021/10/27	8.3	107.38	7	107.29	108.00	1.3	11,525	0.01%
2021/10/26	108	106.56	13	105.96	105.50	95	11,465	0.83%	大買/
2021/10/25	4	104.38	4	105.63	104.00	0	11,395	0.00%
2021/10/22	26.1	105.62	33	106.29	105.00	-6.9	11,377	-0.06%
2021/10/21	55.2	112.32	45.2	110.95	106.50	10	11,294	0.09%
2021/10/20	75	110.03	171	110.11	110.00	-96	10,860	-0.88%	大賣/
2021/10/19	110	109.35	106	107.29	110.00	4	10,784	0.04%	大買/大賣/
2021/10/18	113.2	110.38	19	110.00	107.00	94.2	10,665	0.88%	大買/
2021/10/15	10	106.20	11.1	106.36	107.00	-1.1	10,137	-0.01%
2021/10/14	7.2	105.53	18.2	104.11	104.50	-11	9,964	-0.11%
2021/10/13	26.5	105.42	47.4	105.32	107.00	-20.9	9,776	-0.21%
2021/10/12	81	104.52	94.5	104.94	105.00	-13.5	9,222	-0.15%
2021/10/08	16	97.38	48.8	98.68	100.50	-32.8	8,078	-0.41%
2021/10/07	0	0.00	10	91.20	91.80	-10	7,290	-0.14%
2021/10/06	3	84.23	1	83.80	83.50	2	7,296	0.03%
2021/10/05	3	83.53	4	83.48	84.90	-1	7,486	-0.01%
2021/10/04	27	86.43	9	85.34	84.80	18	7,591	0.24%
2021/10/01	11	86.04	2.6	85.11	86.00	8.5	7,741	0.11%
2021/09/30	8.1	86.51	10	87.00	86.80	-1.9	7,810	-0.02%
2021/09/29	16.6	86.85	6.1	86.81	86.90	10.5	7,877	0.13%
2021/09/28	1	89.80	5	89.96	89.70	-4	7,928	-0.05%
2021/09/27	4	90.78	2.1	91.00	90.50	1.9	7,945	0.02%
2021/09/24	12	94.04	15	92.91	92.10	-3	7,949	-0.04%
2021/09/23	18.1	92.82	6	92.35	93.00	12.1	7,945	0.15%
2021/09/22	1	90.80	6	90.36	91.00	-5	7,995	-0.06%
2021/09/17	22	91.01	16.1	90.69	91.10	5.9	8,137	0.07%
2021/09/16	7.1	90.88	8	90.36	90.90	-0.9	8,304	-0.01%
2021/09/15	3	89.46	0	0.00	89.00	3	8,329	0.04%
2021/09/14	2	90.25	8	90.58	90.20	-6	8,458	-0.07%
2021/09/13	10	91.03	6	90.82	90.10	4	8,842	0.05%
2021/09/10	6.1	89.78	6	90.42	90.30	0.1	9,126	0.00%
2021/09/09	5.8	88.84	2	89.10	89.90	3.8	9,546	0.04%
2021/09/08	20.1	89.28	7	88.77	87.70	13.1	9,669	0.14%
2021/09/07	13.5	92.66	6	92.33	91.30	7.5	9,625	0.08%
2021/09/06	3	91.00	7.3	91.42	90.70	-4.3	9,556	-0.04%
2021/09/03	5.3	89.00	14.2	89.80	90.20	-8.9	9,531	-0.09%
2021/09/02	22	91.40	14.1	90.81	88.80	7.9	9,559	0.08%
2021/09/01	18	88.86	13	88.35	91.50	5	9,567	0.05%
2021/08/31	5	85.92	17	86.05	87.80	-12	9,523	-0.13%
2021/08/30	30	85.42	18	85.24	85.30	12	9,551	0.13%
2021/08/27	4.1	86.18	1	86.40	86.30	3.1	9,540	0.03%
2021/08/26	5	86.18	2.1	86.36	86.00	2.9	9,584	0.03%
2021/08/25	10	86.40	6	87.00	87.20	4	9,663	0.04%
2021/08/24	28.6	86.68	8	86.56	86.20	20.6	9,735	0.21%
2021/08/23	10	83.06	10	83.26	83.20	0	9,652	0.00%
2021/08/20	8	81.71	15.5	81.95	81.50	-7.5	9,748	-0.08%
2021/08/19	10	83.78	2	83.50	83.10	8	9,724	0.08%
2021/08/18	18.2	83.65	15.1	84.04	86.40	3.1	9,819	0.03%
2021/08/17	12.1	87.98	4.1	87.84	85.60	8	10,014	0.08%
2021/08/16	38.2	88.07	29.4	88.63	88.10	8.8	10,070	0.09%
2021/08/13	13	92.40	4.1	92.85	92.50	9	10,272	0.09%
2021/08/12	3.2	91.67	2	91.00	94.60	1.2	10,641	0.01%
2021/08/11	7	95.37	30.1	92.40	92.80	-23.1	10,843	-0.21%
2021/08/10	4.1	97.78	1	97.60	97.60	3.1	11,111	0.03%
2021/08/09	3.1	99.93	8.5	99.79	99.10	-5.4	11,543	-0.05%
2021/08/06	5.2	97.29	1	97.00	97.90	4.2	11,848	0.04%
2021/08/05	7	97.17	27.1	97.20	97.20	-20.1	12,496	-0.16%
2021/08/04	2	98.90	1.2	99.28	99.30	0.9	12,478	0.01%
2021/08/03	5.5	98.88	0.6	98.93	98.50	5	12,714	0.04%
2021/08/02	8.2	99.45	4.2	99.50	99.50	4	13,015	0.03%
2021/07/30	5	99.36	6.1	99.34	100.00	-1	13,181	-0.01%
2021/07/29	9.7	99.64	2.1	99.86	98.80	7.6	13,315	0.06%
2021/07/28	15.2	100.64	14	100.40	99.50	1.2	13,431	0.01%
2021/07/27	14	102.89	7	103.14	101.00	7	13,611	0.05%
2021/07/26	28	101.22	7	101.14	101.00	21	13,723	0.15%
2021/07/23	2.2	97.75	1.2	97.16	97.00	1	13,571	0.01%
2021/07/22	3	98.00	3.1	97.15	97.30	-0.1	13,652	0.00%
2021/07/21	11.3	96.58	12	96.96	96.10	-0.7	13,730	-0.01%
2021/07/20	5.1	99.65	5.1	99.21	98.90	0.1	13,774	0.00%
2021/07/19	14	99.89	7	99.93	100.00	7	13,920	0.05%
2021/07/16	12	97.58	4	97.83	97.80	8	13,929	0.06%
2021/07/15	10.4	97.39	8	96.13	97.40	2.4	13,973	0.02%
2021/07/14	14.6	97.71	13	96.89	95.30	1.6	14,038	0.01%
2021/07/13	10.4	98.80	16.3	98.45	97.20	-5.9	14,178	-0.04%
2021/07/12	12.5	98.96	15.3	97.50	97.60	-2.8	14,447	-0.02%
2021/07/09	18	101.21	18	102.19	101.00	0	14,393	0.00%
2021/07/08	34.6	105.87	3.1	106.34	105.50	31.5	14,472	0.22%
2021/07/07	26	112.06	6	112.42	113.00	20	14,399	0.14%
2021/07/06	24.3	112.77	14	112.68	112.50	10.3	14,384	0.07%
2021/07/05	5.4	110.19	7	110.57	111.50	-1.6	14,430	-0.01%
2021/07/02	4.4	107.00	2	106.50	107.00	2.4	14,340	0.02%
2021/07/01	5.1	107.10	3	107.33	107.00	2.1	14,338	0.01%
2021/06/30	4	106.88	5.1	107.11	107.50	-1.1	14,348	-0.01%
2021/06/29	28.2	107.66	7	108.56	106.50	21.2	14,334	0.15%
2021/06/28	10	107.00	19	106.68	110.00	-9	14,388	-0.06%
2021/06/25	23.8	108.92	10	109.40	108.50	13.8	14,245	0.10%
2021/06/24	6.5	112.00	2	112.00	112.00	4.5	14,121	0.03%
2021/06/23	36	111.15	11.9	112.10	110.50	24.1	14,188	0.17%
2021/06/22	38.2	113.25	76	112.74	111.00	-37.8	14,126	-0.27%
2021/06/21	39.6	119.95	9	120.11	118.00	30.6	13,793	0.22%
2021/06/18	73.8	122.60	32	123.16	125.00	41.8	13,541	0.31%
2021/06/17	20.2	114.16	7.1	113.99	116.00	13.1	13,286	0.10%
2021/06/16	8.2	112.49	13	112.35	112.00	-4.8	13,203	-0.04%
2021/06/15	9.2	112.12	5	112.60	112.50	4.2	13,380	0.03%
2021/06/11	5.3	111.59	6.1	111.25	111.00	-0.8	13,419	-0.01%
2021/06/10	5	114.40	8	113.69	114.00	-3	13,623	-0.02%
2021/06/09	12.2	113.87	17	113.18	113.50	-4.8	13,743	-0.03%
2021/06/08	11.2	112.34	4.1	113.90	110.50	7	13,739	0.05%
2021/06/07	6.1	110.16	7	108.93	111.50	-0.9	13,982	-0.01%
2021/06/04	14.4	112.54	5	113.20	112.00	9.4	14,326	0.07%
2021/06/03	9.4	112.00	29	112.90	114.00	-19.6	14,526	-0.13%
2021/06/02	14.3	111.31	4	111.75	110.00	10.3	14,698	0.07%
2021/06/01	16.4	113.26	20	112.95	113.50	-3.6	14,626	-0.02%
2021/05/31	19	109.05	7	109.36	110.00	12	14,522	0.08%
2021/05/28	10	107.70	5	107.90	108.00	5	14,490	0.03%
2021/05/27	7.1	105.21	17	105.26	105.00	-9.9	14,401	-0.07%
2021/05/26	29	104.48	11	105.18	103.00	18	14,398	0.13%
2021/05/25	29	103.21	41.4	104.83	106.00	-12.4	14,306	-0.09%
2021/05/24	8.4	98.01	9	98.13	99.10	-0.6	14,150	0.00%
2021/05/21	73	100.59	65.2	99.88	99.60	7.8	14,500	0.05%
2021/05/20	54	102.58	22.3	104.25	102.00	31.7	14,231	0.22%
2021/05/19	19	114.18	5	113.40	113.00	14	13,924	0.10%
2021/05/18	18	112.39	22	113.54	115.00	-4	13,880	-0.03%
2021/05/17	17.5	106.61	14	106.50	106.50	3.5	13,825	0.03%
2021/05/14	11.1	102.85	11	102.82	100.00	0.1	13,398	0.00%
2021/05/13	12.3	95.11	8.1	95.63	97.20	4.2	13,010	0.03%
2021/05/12	1	104.00	1	104.00	104.00	0	12,347	0.00%
2021/05/11	6	118.92	1.1	122.24	115.50	5	12,296	0.04%
2021/05/10	5.1	126.99	8	127.94	128.00	-2.9	12,100	-0.02%
2021/05/07	2	121.50	0	0.00	122.00	2	11,789	0.02%
2021/05/06	3	123.00	5.3	119.36	120.00	-2.3	11,685	-0.02%
2021/05/05	15	124.63	15	124.83	123.50	0	11,554	0.00%
2021/05/04	3	124.50	0.6	120.50	121.50	2.4	11,406	0.02%
2021/05/03	7.6	128.75	9.2	129.73	125.00	-1.7	11,245	-0.01%
2021/04/29	2	119.75	8	121.13	123.00	-6	11,012	-0.05%
2021/04/28	2	120.25	3	120.50	120.50	-1	10,953	-0.01%
2021/04/27	6.1	118.00	8.1	117.63	119.00	-2	10,947	-0.02%
2021/04/26	6.3	113.84	15.2	113.38	117.00	-8.9	10,762	-0.08%
2021/04/23	11.1	109.45	5.1	109.50	111.00	6	10,613	0.06%
2021/04/22	3.2	105.66	8.1	105.29	104.00	-4.9	10,485	-0.05%
2021/04/21	8	106.88	8	108.25	106.50	0	10,433	0.00%
2021/04/20	15.4	107.80	9	107.83	108.00	6.4	10,536	0.06%
2021/04/19	18	109.22	6.1	109.99	110.00	11.9	10,499	0.11%
2021/04/16	11	113.14	10	113.86	115.50	1	10,319	0.01%
2021/04/15	4	108.50	5	108.10	108.00	-1	10,045	-0.01%
2021/04/14	4	106.38	7	105.64	107.50	-3	9,963	-0.03%
2021/04/13	2	103.26	4	104.00	101.50	-2	9,837	-0.02%
2021/04/12	0	0.00	4	105.88	104.00	-4	9,844	-0.04%
2021/04/09	1	102.00	3	102.67	102.00	-2	9,781	-0.02%
2021/04/08	3	99.53	1	99.20	98.80	2	9,660	0.02%
2021/04/07	2	100.00	6.2	99.98	100.50	-4.2	9,626	-0.04%
2021/04/06	1.1	99.96	4.1	99.02	99.60	-3.1	9,614	-0.03%
2021/04/01	6	99.92	5	98.76	98.60	1	9,580	0.01%
2021/03/31	10	99.00	12.2	99.09	99.80	-2.2	9,513	-0.02%
2021/03/30	2	96.95	2	96.95	96.80	0	9,388	0.00%
2021/03/29	8	98.04	6	97.57	97.50	2	9,386	0.02%
2021/03/26	5	96.66	5	96.28	97.30	0	9,390	0.00%
2021/03/25	2	94.05	3	94.23	94.80	-1	9,360	-0.01%
2021/03/24	13	97.13	10	96.11	95.80	3	9,397	0.03%
2021/03/23	6	96.92	10	96.68	96.70	-4	9,391	-0.04%
2021/03/22	17	97.88	13	96.75	97.10	4	9,377	0.04%
2021/03/19	1	96.40	1	96.50	96.80	0	9,286	0.00%
2021/03/18	9.2	96.75	15	97.11	96.20	-5.8	9,267	-0.06%
2021/03/17	5	94.76	3	93.90	93.70	2	9,111	0.02%
2021/03/16	10.2	94.39	6	93.42	95.50	4.2	9,134	0.05%
2021/03/15	8	95.26	14	95.45	94.70	-6	9,070	-0.07%
2021/03/12	9	93.29	10.1	94.14	93.50	-1.1	9,105	-0.01%
2021/03/11	7	95.16	26.4	95.58	95.80	-19.4	9,014	-0.22%
2021/03/10	27	91.94	48	92.14	92.40	-21	8,729	-0.24%
2021/03/09	11	89.75	18.1	90.02	90.60	-7.1	8,454	-0.08%
2021/03/08	10.2	87.55	31	88.86	87.40	-20.8	8,222	-0.25%
2021/03/05	30.1	83.97	2	84.50	85.40	28.1	8,024	0.35%
2021/03/04	8	84.95	8	85.13	85.00	0	8,003	0.00%
2021/03/03	5	84.44	5	84.44	84.60	0	8,022	0.00%
2021/03/02	2.2	87.53	11.4	87.34	85.30	-9.2	7,980	-0.12%
2021/02/26	18	86.91	2.1	87.83	87.00	16	7,937	0.20%
2021/02/25	5	88.62	14	88.61	88.00	-9	7,912	-0.11%
2021/02/24	15	89.27	8.1	88.81	88.20	7	8,013	0.09%
2021/02/23	26	90.30	24.2	91.13	90.20	1.8	8,056	0.02%
2021/02/22	5	86.64	22	86.83	87.80	-17	7,612	-0.22%
2021/02/19	5.2	84.77	1	85.00	85.00	4.2	7,414	0.06%
2021/02/18	12	84.66	5	84.74	85.30	7	7,308	0.10%
2021/02/17	11.1	83.69	70.1	83.75	85.10	-59	7,090	-0.83%
2021/02/05	1.2	78.67	5	79.24	79.10	-3.8	6,712	-0.06%
2021/02/03	0	0.00	1	78.50	78.70	-1	6,657	-0.02%
2021/02/02	1.1	78.27	0	0.00	78.10	1.1	6,707	0.02%
2021/02/01	3	77.03	0	0.00	77.20	3	6,705	0.04%
2021/01/29	2	79.50	4	79.98	78.90	-2	6,681	-0.03%
2021/01/28	2	78.96	40.2	79.66	78.90	-38.1	6,647	-0.57%
2021/01/27	5	80.74	4.6	80.27	80.20	0.4	6,585	0.01%
2021/01/26	9.2	80.39	10	79.97	79.60	-0.8	6,558	-0.01%
2021/01/25	2.1	80.44	26.8	79.96	80.60	-24.7	6,531	-0.38%
2021/01/22	0	0.00	4	78.20	78.60	-4	6,476	-0.06%
2021/01/21	21.1	75.82	19	76.15	76.10	2.1	6,645	0.03%
2021/01/20	10.2	77.37	0	0.00	76.00	10.2	7,126	0.14%
2021/01/19	0	0.00	3	79.40	79.70	-3	6,990	-0.04%
2021/01/18	9	79.26	2.2	79.50	79.00	6.8	7,009	0.10%
2021/01/15	5	79.74	12	80.43	79.90	-7	6,970	-0.10%
2021/01/14	7	80.99	5	80.98	80.60	2	6,955	0.03%
2021/01/13	18.2	81.04	15.4	80.70	81.30	2.8	6,921	0.04%
2021/01/12	11.2	79.37	2	79.15	79.00	9.2	6,807	0.13%
2021/01/11	18.1	78.05	14	78.86	79.20	4.1	6,749	0.06%
2021/01/08	3.2	78.37	8	78.79	79.10	-4.8	6,695	-0.07%
2021/01/07	6	76.93	8	77.34	78.20	-2	6,626	-0.03%
2021/01/06	5.2	77.90	1	77.10	77.80	4.2	6,613	0.06%
2021/01/05	5.1	78.70	7	78.89	78.90	-1.9	6,566	-0.03%
2021/01/04	3	78.17	7	78.47	78.50	-4	6,500	-0.06%
2020/12/31	3	78.07	8.4	78.33	77.80	-5.4	6,519	-0.08%
2020/12/30	10	77.45	1	77.20	77.90	9	6,474	0.14%
2020/12/29	2.7	77.82	2	78.15	77.30	0.7	6,531	0.01%
2020/12/28	5	77.62	2	77.60	77.60	3	6,546	0.05%
2020/12/25	1	76.30	0	0.00	76.60	1	6,659	0.02%
2020/12/24	7	76.70	1	76.80	76.20	6	6,847	0.09%
2020/12/23	5.2	76.72	0	0.00	76.30	5.2	6,908	0.07%
2020/12/22	6	77.60	0.4	78.00	76.60	5.6	7,019	0.08%
2020/12/21	20	79.42	14	78.50	78.50	6	7,021	0.09%
2020/12/18	35.2	80.75	8	80.75	80.40	27.2	6,925	0.39%
2020/12/17	0.2	79.60	1	79.90	79.60	-0.8	6,819	-0.01%
2020/12/16	1	78.80	1	78.80	78.80	0	6,773	0.00%
2020/12/15	3	77.67	32	78.45	77.60	-29	6,734	-0.43%
2020/12/14	11.2	77.10	11	77.93	77.10	0.2	6,662	0.00%
2020/12/11	32.3	76.77	0	0.00	76.90	32.3	6,681	0.48%
2020/12/10	19.2	78.36	3	78.87	78.30	16.2	6,647	0.24%
2020/12/09	11	79.72	33	80.73	80.00	-22	6,642	-0.33%
2020/12/08	20.1	82.28	6	83.43	81.80	14.1	6,544	0.21%
2020/12/07	32	79.43	4	80.25	81.10	28	6,359	0.44%
2020/12/04	3	79.50	4	79.80	80.10	-1	6,429	-0.02%
2020/12/03	3	80.63	25	80.30	80.60	-22	6,484	-0.34%
2020/12/02	1.3	79.28	2	79.20	78.90	-0.7	6,501	-0.01%
2020/11/30	1.1	79.03	0	0.00	78.50	1.1	6,923	0.02%
2020/11/27	22	79.22	1	79.50	79.50	21	7,176	0.29%
2020/11/25	1	78.50	2	78.50	78.50	-1	7,231	-0.01%
2020/11/24	15	78.58	5	78.20	78.10	10	7,298	0.14%
2020/11/23	28	79.90	8	79.93	79.90	20	7,265	0.28%
2020/11/20	18.2	78.87	11	78.67	79.50	7.2	7,224	0.10%
2020/11/19	2	76.00	6	76.93	75.60	-4	7,241	-0.06%
2020/11/18	4	75.60	4	75.43	75.10	0	7,279	0.00%
2020/11/17	0	0.00	5	74.34	74.70	-5	7,387	-0.07%
2020/11/16	5	74.26	3	74.30	73.90	2	7,636	0.03%
2020/11/13	4.2	73.03	4	73.60	73.60	0.2	7,980	0.00%
2020/11/12	0	0.00	1	72.90	73.00	-1	8,477	-0.01%
2020/11/11	0	0.00	27	72.56	73.10	-27	8,871	-0.30%
2020/11/10	1	73.00	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	3	73.83	73.80	-3	9,208	-0.03%
2020/11/06	1.2	73.02	3	73.10	72.70	-1.8	9,255	-0.02%
2020/11/05	0	0.00	4	72.38	72.00	-4	9,277	-0.04%
2020/11/04	1	71.80	2	71.45	71.90	-1	9,350	-0.01%
2020/11/03	1	71.60	1	71.50	71.60	0	9,392	0.00%
2020/11/02	1	71.70	3	71.33	71.70	-2	9,475	-0.02%
2020/10/30	5	71.68	2	71.75	71.80	3	9,541	0.03%
2020/10/29	18	71.34	16	70.53	71.30	2	9,498	0.02%
2020/10/28	47	72.86	2	71.95	71.90	45	9,376	0.48%
2020/10/27	0	0.00	2	79.60	79.80	-2	8,963	-0.02%
2020/10/26	0	0.00	11	80.00	79.90	-11	9,037	-0.12%
2020/10/23	0	0.00	1	79.10	79.10	-1	9,172	-0.01%
2020/10/22	1	78.50	1	78.30	78.90	0	9,317	0.00%
2020/10/21	1	79.60	2	79.25	78.70	-1	9,496	-0.01%
2020/10/20	3	79.53	6	79.28	79.40	-3	10,003	-0.03%
2020/10/19	2	77.70	1	77.60	77.90	1	10,231	0.01%
2020/10/16	1	76.60	1	77.00	76.00	0	10,291	0.00%
2020/10/15	7	77.87	5	77.40	77.50	2	10,417	0.02%
2020/10/14	13	77.22	17	77.58	79.00	-4	10,478	-0.04%
2020/10/13	1	76.40	1	76.80	76.50	0	10,481	0.00%
2020/10/12	14	75.70	0	0.00	76.00	14	10,497	0.13%
2020/10/08	1	77.50	0	0.00	77.20	1	10,629	0.01%
2020/10/07	1	77.10	1	76.50	76.90	0	10,769	0.00%
2020/10/06	1	76.50	0	0.00	76.70	1	11,080	0.01%
2020/10/05	0	0.00	4	75.95	77.30	-4	11,190	-0.04%
2020/09/30	14	75.40	4	75.95	75.50	10	11,254	0.09%
2020/09/29	6	76.20	4	79.63	76.30	2	11,275	0.02%
2020/09/28	0	0.00	1	80.00	80.60	-1	11,179	-0.01%
2020/09/25	3	77.00	1	77.00	75.40	2	11,178	0.02%
2020/09/24	1	78.00	3	77.93	77.60	-2	11,240	-0.02%
2020/09/23	1	81.60	1	81.30	81.10	0	11,329	0.00%
2020/09/21	1	82.20	0	0.00	82.10	1	11,596	0.01%
2020/09/18	0	0.00	1	82.40	82.30	-1	11,651	-0.01%
2020/09/17	5	81.78	5	81.30	81.30	0	11,768	0.00%
2020/09/16	1	82.60	0	0.00	80.90	1	11,997	0.01%
2020/09/15	0	0.00	2	81.25	81.30	-2	12,148	-0.02%
2020/09/14	6	81.02	9	80.99	80.60	-3	12,192	-0.02%
2020/09/11	3	79.07	3	78.47	79.20	0	12,108	0.00%
2020/09/10	2	79.50	1	77.50	77.60	1	12,109	0.01%
2020/09/09	7	77.64	8	78.09	79.10	-1	12,167	-0.01%
2020/09/08	13	77.94	15	78.16	77.60	-2	12,117	-0.02%
2020/09/07	10	79.67	26	80.16	79.10	-16	12,086	-0.13%
2020/09/04	9	82.68	1	83.00	82.80	8	12,063	0.07%
2020/09/03	23	86.21	11	84.71	85.10	12	12,021	0.10%
2020/09/02	7	83.84	2	86.40	82.60	5	11,870	0.04%
2020/09/01	3	86.13	2	86.30	85.70	1	12,056	0.01%
2020/08/31	2	86.20	12	85.88	84.90	-10	12,498	-0.08%
2020/08/28	20	87.83	2	88.85	86.20	18	12,528	0.14%
2020/08/27	7	88.91	5	89.00	89.70	2	12,491	0.02%
2020/08/26	6	88.62	4	89.10	88.30	2	12,498	0.02%
2020/08/25	21	90.03	28	90.82	91.50	-7	12,417	-0.06%
2020/08/24	2	85.55	7	85.04	86.60	-5	12,271	-0.04%
2020/08/21	16	85.79	10	85.40	85.30	6	12,308	0.05%
2020/08/20	18	85.74	29	84.98	83.50	-11	12,342	-0.09%
2020/08/19	61	91.14	31	88.77	88.80	30	12,143	0.25%
2020/08/18	110	91.47	153	91.26	91.40	-43	11,859	-0.36%	大買/大賣/
2020/08/17	42	88.75	29	88.46	86.50	13	11,437	0.11%
2020/08/14	25	84.95	26	85.09	85.50	-1	11,215	-0.01%
2020/08/13	5	83.40	17	83.16	84.00	-12	11,144	-0.11%
2020/08/12	38	80.57	15	80.05	79.90	23	11,150	0.21%
2020/08/11	7	81.77	6	82.12	82.00	1	11,431	0.01%
2020/08/10	8	81.35	3	79.80	80.10	5	11,944	0.04%
2020/08/07	3	82.63	8	83.24	82.40	-5	12,239	-0.04%
2020/08/06	24	83.39	1	82.40	82.50	23	12,885	0.18%
2020/08/05	6	84.53	14	85.29	85.50	-8	13,069	-0.06%
2020/08/04	1	83.50	2	84.50	84.60	-1	13,077	-0.01%
2020/08/03	23	83.13	21	83.01	82.50	2	13,113	0.02%
2020/07/31	11	84.19	6	84.60	84.00	5	13,029	0.04%
2020/07/30	0	0.00	24	85.58	86.50	-24	12,979	-0.18%
2020/07/29	16	85.58	4	84.28	83.60	12	12,920	0.09%
2020/07/28	8	84.56	8	84.31	84.40	0	12,794	0.00%
2020/07/27	6	83.63	14	84.51	84.70	-8	12,699	-0.06%
2020/07/24	109	82.54	113	83.36	82.40	-4	12,506	-0.03%	大買/大賣/
2020/07/23	17	78.78	30	78.81	78.70	-13	12,017	-0.11%
2020/07/22	12	74.79	13	74.91	75.30	-1	11,727	-0.01%
2020/07/21	6	75.32	6	74.83	74.40	0	11,633	0.00%
2020/07/20	14	72.79	13	73.29	73.90	1	11,496	0.01%
2020/07/17	2	72.50	3	73.40	73.20	-1	11,448	-0.01%
2020/07/16	6	72.12	1	72.70	72.10	5	11,417	0.04%
2020/07/15	40	72.15	39.4	72.58	72.00	0.6	11,392	0.01%
2020/07/14	10	73.08	12	73.88	73.70	-2	11,340	-0.02%
2020/07/13	15	73.86	19	74.64	72.10	-4	11,228	-0.04%
2020/07/10	4	72.15	24	71.89	72.00	-20	11,055	-0.18%
2020/07/09	3	70.73	11	70.81	70.80	-8	11,008	-0.07%
2020/07/08	27	71.71	20	71.29	71.40	7	10,907	0.06%
2020/07/07	4	70.70	18	70.77	70.50	-14	10,759	-0.13%
2020/07/06	15	71.39	11	71.80	71.70	4	10,716	0.04%
2020/07/03	44	70.03	83	70.38	70.30	-39	10,669	-0.37%
2020/07/02	18	68.09	24	68.99	69.30	-6	10,545	-0.06%
2020/07/01	72	67.63	76	68.44	68.10	-4	10,512	-0.04%
2020/06/30	3	66.30	1	65.40	65.50	2	10,615	0.02%
2020/06/29	9	65.41	1	65.80	66.00	8	10,749	0.07%
2020/06/24	22	65.38	12	65.71	65.40	10	10,793	0.09%
2020/06/23	62	66.38	64	66.73	66.90	-2	10,835	-0.02%
2020/06/22	5	65.28	15	65.13	65.10	-10	10,675	-0.09%
2020/06/19	8	63.31	0	0.00	63.00	8	10,546	0.08%
2020/06/18	7	64.44	1	64.40	64.80	6	10,482	0.06%
2020/06/17	0	0.00	2	64.90	64.50	-2	10,439	-0.02%
2020/06/16	6	64.38	2	64.30	64.90	4	10,415	0.04%
2020/06/15	4	63.13	5	63.78	62.30	-1	10,383	-0.01%
2020/06/12	2	61.70	16	62.06	63.00	-14	10,376	-0.13%
2020/06/11	11	62.42	18	62.89	61.70	-7	10,349	-0.07%
2020/06/10	11	63.35	42	63.75	63.60	-31	10,243	-0.30%
2020/06/09	22	64.11	1	64.90	63.50	21	10,246	0.20%
2020/06/08	125	66.95	29.1	65.61	64.30	95.9	10,178	0.94%	大買/
2020/06/05	95	65.49	122	67.92	69.10	-27	9,742	-0.28%	大賣/
2020/06/04	10	62.85	10	63.06	62.90	0	9,343	0.00%
2020/06/03	3	61.83	11	62.12	62.40	-8	9,305	-0.09%
2020/06/02	3	61.33	5	61.54	61.80	-2	9,274	-0.02%
2020/06/01	4	60.90	3	60.90	61.60	1	9,252	0.01%
2020/05/29	5	59.46	4	59.73	59.00	1	9,246	0.01%
2020/05/28	11	59.91	3	59.60	59.60	8	9,175	0.09%
2020/05/27	12	62.09	9	62.48	61.30	3	9,125	0.03%
2020/05/26	3	62.83	3	63.20	63.50	0	9,047	0.00%
2020/05/25	6	62.50	12	62.34	63.10	-6	9,010	-0.07%
2020/05/22	8	61.70	5	61.90	61.40	3	8,966	0.03%
2020/05/21	18	63.72	20	63.34	63.50	-2	8,986	-0.02%
2020/05/20	15	62.53	7	62.59	62.60	8	9,153	0.09%
2020/05/19	16	63.73	11	63.22	62.60	5	9,248	0.05%
2020/05/18	6	61.60	16	61.67	62.00	-10	9,321	-0.11%
2020/05/15	19	61.43	28	61.25	62.40	-9	9,073	-0.10%
2020/05/14	31	59.86	55	59.88	58.90	-24	8,670	-0.28%
2020/05/13	37	58.62	52	58.68	59.50	-15	8,548	-0.18%
2020/05/12	16	54.44	17	54.60	55.80	-1	8,300	-0.01%
2020/05/11	1	53.00	9	53.30	53.10	-8	8,239	-0.10%
2020/05/08	1	52.00	2	51.65	52.00	-1	8,525	-0.01%
2020/05/07	1	50.60	0	0.00	51.20	1	8,832	0.01%
2020/05/06	9	50.51	4	50.43	50.30	5	8,852	0.06%
2020/05/05	2	51.10	0	0.00	51.10	2	8,853	0.02%
2020/05/04	2	51.90	1	50.90	51.20	1	8,888	0.01%
2020/04/30	3	51.77	5	52.02	52.00	-2	8,884	-0.02%
2020/04/29	5	51.50	2	51.65	51.80	3	8,872	0.03%
2020/04/28	7	51.84	2	52.40	52.20	5	8,850	0.06%
2020/04/27	2	52.90	3	52.73	52.90	-1	8,901	-0.01%
2020/04/24	2	52.40	3	52.33	52.10	-1	8,996	-0.01%
2020/04/23	4	52.30	2	52.00	52.40	2	9,098	0.02%
2020/04/22	3	51.03	3	51.67	51.70	0	9,145	0.00%
2020/04/21	4	52.58	1	53.20	52.10	3	9,078	0.03%
2020/04/20	0	0.00	2	54.50	54.50	-2	9,017	-0.02%
2020/04/17	15	54.45	15	53.85	53.20	0	8,961	0.00%
2020/04/16	5	53.44	8	53.95	54.00	-3	8,864	-0.03%
2020/04/15	7	53.50	10	53.55	54.00	-3	8,778	-0.03%
2020/04/14	5	52.76	11	52.42	53.00	-6	8,667	-0.07%
2020/04/13	3	50.87	2	51.40	50.50	1	8,559	0.01%
2020/04/10	2	50.10	3	50.47	50.90	-1	8,574	-0.01%
2020/04/09	12	51.30	6	50.62	50.50	6	8,580	0.07%
2020/04/08	2	51.75	2	51.45	51.20	0	8,555	0.00%
2020/04/07	3	51.73	4	51.98	51.70	-1	8,548	-0.01%
2020/04/06	2	52.40	12	51.78	52.40	-10	8,511	-0.12%
2020/04/01	23	52.51	14	52.05	52.50	9	8,404	0.11%
2020/03/31	30	48.59	35	49.63	51.00	-5	8,180	-0.06%
2020/03/30	23	46.99	23	46.84	46.85	0	7,938	0.00%
2020/03/27	6	46.80	12	47.22	46.85	-6	7,876	-0.08%
2020/03/26	0	0.00	17	44.19	44.20	-17	7,753	-0.22%
2020/03/25	4	42.63	4	42.73	43.60	0	7,689	0.00%
2020/03/24	2	39.45	9	39.59	39.65	-7	7,664	-0.09%
2020/03/23	4	38.85	0	0.00	38.25	4	7,848	0.05%
2020/03/20	3	40.35	2	40.58	40.50	1	7,849	0.01%
2020/03/19	6	39.05	4	38.06	38.15	2	7,824	0.03%
2020/03/18	3	41.83	4	41.05	40.00	-1	7,764	-0.01%
2020/03/17	2	44.10	0	0.00	42.60	2	7,660	0.03%
2020/03/16	5	45.22	15	45.12	43.75	-10	7,611	-0.13%
2020/03/13	13	44.05	3	43.85	45.00	10	7,560	0.13%
2020/03/12	5	48.27	14	47.82	47.55	-9	7,448	-0.12%
2020/03/11	4	49.99	0	0.00	49.40	4	7,319	0.05%
2020/03/10	6	49.47	4	49.46	49.60	2	7,263	0.03%
2020/03/09	1	51.30	2	51.50	50.10	-1	7,117	-0.01%
2020/03/06	2	52.40	8	52.66	52.60	-6	7,020	-0.09%
2020/03/05	4	52.53	24	52.63	52.60	-20	6,992	-0.29%
2020/03/04	8	51.43	3	51.87	51.90	5	6,967	0.07%
2020/03/03	3	53.13	5	53.12	52.60	-2	6,897	-0.03%
2020/03/02	19	52.19	12	52.91	52.20	7	6,841	0.10%
2020/02/27	10	52.71	5	52.46	52.10	5	6,759	0.07%
2020/02/26	2	54.00	3	54.33	53.90	-1	6,686	-0.01%
2020/02/25	3	54.40	1	54.30	54.40	2	6,672	0.03%
2020/02/24	3	55.00	37	55.12	55.30	-34	6,702	-0.51%
2020/02/21	33	55.62	23	55.27	54.90	10	6,633	0.15%
2020/02/20	5	57.50	16	57.36	58.00	-11	6,321	-0.17%
2020/02/19	11	59.41	8	59.35	57.70	3	6,154	0.05%
2020/02/18	13	58.62	2	58.80	58.30	11	6,006	0.18%
2020/02/17	12	59.09	24	58.75	58.70	-12	5,922	-0.20%
2020/02/14	21	58.54	20	58.65	58.90	1	5,789	0.02%
2020/02/13	55	57.53	62	58.51	59.00	-7	5,527	-0.13%
2020/02/12	53	56.03	29	56.19	56.00	24	5,085	0.47%
2020/02/11	20	55.00	19	55.55	55.80	1	4,882	0.02%
2020/02/10	17	53.47	27	53.89	54.30	-10	4,523	-0.22%
2020/02/07	12	52.53	9	52.07	51.90	3	4,220	0.07%
2020/02/06	4	52.20	2	52.10	52.20	2	4,323	0.05%
2020/02/05	0	0.00	9	51.54	51.40	-9	4,346	-0.21%
2020/02/04	2	51.00	5	50.90	50.90	-3	4,316	-0.07%
2020/02/03	1	50.40	8	50.73	51.10	-7	4,300	-0.16%
2020/01/31	4	51.03	2	51.10	51.20	2	4,330	0.05%
2020/01/30	4	50.21	23	50.56	50.80	-19	4,358	-0.44%
2020/01/20	10	52.20	7	52.51	52.20	3	4,395	0.07%
2020/01/17	1	51.90	5	51.80	51.90	-4	4,311	-0.09%
2020/01/16	7	51.33	14	51.31	51.20	-7	4,218	-0.17%
2020/01/15	2	50.55	21	50.69	50.40	-19	4,204	-0.45%
2020/01/14	1	50.50	0	0.00	50.60	1	4,289	0.02%
2020/01/10	2	50.30	2	50.40	50.40	0	4,370	0.00%
2020/01/09	7	50.33	5	50.00	50.20	2	4,397	0.05%
2020/01/08	21	50.20	8	50.36	50.30	13	4,419	0.29%
2020/01/07	5	49.69	0	0.00	49.60	5	4,413	0.11%
2020/01/06	5	49.88	0	0.00	50.00	5	4,421	0.11%
2020/01/03	1	50.20	5	50.00	50.20	-4	4,428	-0.09%
2020/01/02	2	50.20	1	50.00	50.00	1	4,433	0.02%
2019/12/31	7	49.75	0	0.00	49.70	7	4,409	0.16%
2019/12/30	2	50.05	0	0.00	50.10	2	4,382	0.05%
2019/12/27	4	50.50	3	50.47	50.50	1	4,349	0.02%
2019/12/26	14	50.77	3	50.80	50.70	11	4,383	0.25%
2019/12/25	3	51.17	1	51.40	51.50	2	4,386	0.05%
2019/12/24	4	50.90	5	51.20	50.80	-1	4,499	-0.02%
2019/12/23	2	51.05	7	51.26	50.90	-5	4,519	-0.11%
2019/12/20	11	52.45	17	52.40	52.00	-6	4,684	-0.13%
2019/12/19	9	53.00	2	52.85	52.40	7	4,869	0.14%
2019/12/18	16	52.34	16	52.60	52.70	0	4,889	0.00%
2019/12/17	0	0.00	8	51.48	51.40	-8	4,738	-0.17%
2019/12/16	3	51.43	2	51.20	51.20	1	4,757	0.02%
2019/12/12	0	0.00	5	51.30	50.80	-5	4,715	-0.11%
2019/12/11	7	51.04	1	50.90	50.80	6	4,746	0.13%
2019/12/10	0	0.00	2	50.70	50.90	-2	4,764	-0.04%
2019/12/09	2	51.20	8	50.96	50.70	-6	4,863	-0.12%
2019/12/06	8	50.70	3	50.83	50.50	5	4,915	0.10%
2019/12/05	2	50.60	0	0.00	50.50	2	5,072	0.04%
2019/12/04	1	50.30	0	0.00	50.40	1	5,144	0.02%
2019/12/03	1	50.80	1	50.70	51.00	0	5,282	0.00%
2019/12/02	1	50.80	12	50.16	50.70	-11	5,346	-0.21%
2019/11/29	2	50.55	1	50.60	50.30	1	5,368	0.02%
2019/11/28	3	51.00	0	0.00	50.80	3	5,511	0.05%
2019/11/26	0	0.00	5	51.50	51.40	-5	5,572	-0.09%
2019/11/25	3	51.53	0	0.00	51.40	3	5,592	0.05%
2019/11/22	5	51.92	14	51.68	52.00	-9	5,657	-0.16%
2019/11/21	6	51.75	3	52.10	51.80	3	5,816	0.05%
2019/11/20	8	51.00	16	50.96	51.10	-8	5,795	-0.14%
2019/11/19	3	50.47	0	0.00	50.80	3	5,872	0.05%
2019/11/18	1	50.30	4	50.34	50.40	-3	6,032	-0.05%
2019/11/15	36	49.28	0	0.00	49.05	36	6,428	0.56%
2019/11/14	2	49.60	1	49.35	49.40	1	6,653	0.02%
2019/11/13	1	50.10	10	50.00	49.95	-9	6,828	-0.13%
2019/11/12	16	51.19	1	51.10	51.30	15	6,907	0.22%
2019/11/11	20	51.24	2	51.30	51.30	18	7,085	0.25%
2019/11/08	2	51.30	0	0.00	51.20	2	7,213	0.03%
2019/11/07	3	51.57	9	51.27	51.10	-6	7,432	-0.08%
2019/11/06	5	52.00	17	51.94	51.90	-12	7,483	-0.16%
2019/11/05	28	52.82	17	52.60	52.60	11	7,449	0.15%
2019/11/04	2	51.15	9	52.16	52.30	-7	7,357	-0.10%
2019/11/01	1	51.00	1	51.30	51.20	0	7,285	0.00%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	6	51.48	2	51.60	50.70	4	7,389	0.05%
2019/10/29	2	51.55	6	51.50	51.50	-4	7,347	-0.05%
2019/10/28	11	51.62	15	51.84	51.50	-4	7,324	-0.05%
2019/10/25	1	49.95	5	50.38	50.50	-4	7,221	-0.06%
2019/10/24	2	49.95	0	0.00	50.20	2	7,216	0.03%
2019/10/23	10	50.06	1	50.20	49.80	9	7,276	0.12%
2019/10/22	4	50.03	1	49.55	50.00	3	7,270	0.04%
2019/10/21	1	49.70	4	49.51	49.30	-3	7,251	-0.04%
2019/10/18	3	49.03	0	0.00	49.00	3	7,237	0.04%
2019/10/17	2	48.98	1	48.75	49.30	1	7,309	0.01%
2019/10/16	1	49.40	0	0.00	49.20	1	7,294	0.01%
2019/10/15	3	49.87	13	49.49	49.35	-10	7,321	-0.14%
2019/10/14	3	50.02	2	50.35	49.75	1	7,402	0.01%
2019/10/09	1	49.40	1	49.40	49.35	0	7,571	0.00%
2019/10/08	1	49.75	1	49.75	49.70	0	7,693	0.00%
2019/10/07	5	50.20	0	0.00	50.20	5	7,754	0.06%
2019/10/04	2	50.80	0	0.00	50.20	2	7,807	0.03%
2019/10/03	5	50.10	0	0.00	50.20	5	7,897	0.06%
2019/10/01	5	49.21	2	49.33	49.45	3	7,976	0.04%
2019/09/27	15	50.10	19	49.82	49.65	-4	8,032	-0.05%
2019/09/26	5	51.54	5	51.30	51.10	0	8,010	0.00%
2019/09/25	44	53.07	42	51.83	51.80	2	8,066	0.02%
2019/09/24	37	53.24	39	53.78	53.90	-2	7,979	-0.03%
2019/09/23	0	0.00	5	51.74	52.30	-5	7,952	-0.06%
2019/09/20	23	51.43	24	51.19	51.10	-1	8,281	-0.01%
2019/09/19	9	51.01	2	51.30	50.90	7	8,405	0.08%
2019/09/18	5	51.08	8	51.49	51.10	-3	8,555	-0.04%
2019/09/17	4	51.25	0	0.00	51.20	4	8,635	0.05%
2019/09/16	1	51.60	17	51.54	51.70	-16	8,714	-0.18%
2019/09/12	1	52.70	1	52.20	52.70	0	8,734	0.00%
2019/09/11	1	52.40	1	52.60	52.30	0	8,823	0.00%
2019/09/10	0	0.00	2	53.45	53.30	-2	8,828	-0.02%
2019/09/09	17	53.79	6	53.32	53.30	11	8,780	0.13%
2019/09/06	3	52.47	9	52.58	52.40	-6	8,627	-0.07%
2019/09/05	0	0.00	9	52.40	52.40	-9	8,571	-0.10%
2019/09/04	8	50.99	0	0.00	50.70	8	8,444	0.09%
2019/09/03	1	51.10	8	51.20	51.30	-7	8,423	-0.08%
2019/09/02	25	51.30	34	50.81	51.40	-9	8,407	-0.11%
2019/08/30	0	0.00	4	52.60	52.80	-4	8,226	-0.05%
2019/08/29	1	53.20	2	52.70	52.60	-1	8,179	-0.01%
2019/08/28	1	52.50	10	52.75	53.00	-9	8,140	-0.11%
2019/08/27	4	52.78	4	52.98	52.20	0	8,115	0.00%
2019/08/26	9	53.01	9	53.26	52.70	0	8,061	0.00%
2019/08/23	4	53.03	1	53.00	53.00	3	7,872	0.04%
2019/08/22	3	52.73	5	53.16	53.30	-2	7,829	-0.03%
2019/08/21	4	53.20	12	53.34	53.10	-8	7,731	-0.10%
2019/08/20	12	52.33	7	52.20	52.80	5	7,524	0.07%
2019/08/19	26	50.05	50	50.59	50.80	-24	7,070	-0.34%
2019/08/16	7	48.48	16	49.13	49.60	-9	6,718	-0.13%
2019/08/15	17	46.60	5	46.51	46.30	12	6,506	0.18%
2019/08/14	15	48.82	8	49.00	48.20	7	6,395	0.11%
2019/08/13	5	49.43	4	49.34	49.40	1	6,243	0.02%
2019/08/12	2	48.63	31	49.31	49.45	-29	6,127	-0.47%
2019/08/08	4	47.09	4	46.99	46.80	0	5,960	0.00%
2019/08/07	7	46.17	3	46.03	46.20	4	5,917	0.07%
2019/08/06	0	0.00	2	45.68	46.50	-2	5,914	-0.03%
2019/08/05	0	0.00	6	45.63	45.60	-6	5,859	-0.10%
2019/08/02	13	45.35	7	45.44	45.20	6	5,864	0.10%
2019/08/01	18	45.90	4	45.80	45.55	14	5,812	0.24%
2019/07/31	8	47.00	3	46.75	46.80	5	5,744	0.09%
2019/07/30	7	47.59	4	47.90	47.30	3	5,716	0.05%
2019/07/29	9	48.50	1	48.00	48.30	8	5,732	0.14%
2019/07/26	5	48.86	0	0.00	48.70	5	5,685	0.09%
2019/07/25	8	49.26	1	48.80	48.75	7	5,664	0.12%
2019/07/24	4	49.04	0	0.00	48.90	4	5,604	0.07%
2019/07/23	2	49.00	4	49.05	49.00	-2	5,588	-0.04%
2019/07/22	0	0.00	12	48.25	48.35	-12	5,537	-0.22%
2019/07/19	5	48.24	1	47.85	48.20	4	5,577	0.07%
2019/07/18	30	48.26	29	48.06	48.05	1	5,493	0.02%
2019/07/17	4	48.84	2	48.53	48.90	2	5,448	0.04%
2019/07/16	7	49.51	9	49.64	48.80	-2	5,380	-0.04%
2019/07/15	15	50.09	10	49.90	49.90	5	5,272	0.09%
2019/07/12	22	54.00	20	53.40	53.50	2	5,095	0.04%
2019/07/11	2	52.90	2	53.10	52.80	0	5,063	0.00%
2019/07/10	4	52.75	12	52.82	52.50	-8	5,002	-0.16%
2019/07/09	25	52.50	18	53.20	52.30	7	4,972	0.14%
2019/07/08	5	54.96	3	55.37	54.80	2	4,894	0.04%
2019/07/05	2	54.60	7	54.87	54.70	-5	4,867	-0.10%
2019/07/04	4	55.20	9	55.32	54.60	-5	4,792	-0.10%
2019/07/03	6	54.13	7	54.10	54.40	-1	4,751	-0.02%
2019/07/02	3	53.43	18	53.88	54.20	-15	4,750	-0.32%
2019/07/01	12	54.42	6	53.73	53.80	6	4,823	0.12%
2019/06/28	31	52.24	40	52.45	53.20	-9	4,739	-0.19%
2019/06/27	12	52.58	24	53.04	53.40	-12	4,581	-0.26%
2019/06/26	4	49.64	12	49.60	50.00	-8	4,170	-0.19%
2019/06/25	0	0.00	2	47.70	47.75	-2	3,984	-0.05%
2019/06/24	13	47.11	15	46.70	46.90	-2	3,885	-0.05%
2019/06/21	3	46.93	1	47.55	46.40	2	3,819	0.05%
2019/06/20	14	47.63	1	47.85	47.50	13	3,768	0.34%
2019/06/19	3	47.68	10	48.00	48.50	-7	3,870	-0.18%
2019/06/18	1	46.15	3	46.57	47.05	-2	4,005	-0.05%
2019/06/17	1	44.80	0	0.00	44.80	1	3,948	0.03%
2019/06/14	4	44.93	2	45.13	45.25	2	4,037	0.05%
2019/06/13	1	44.80	2	44.93	44.55	-1	4,114	-0.02%
2019/06/12	1	44.30	2	44.43	44.45	-1	4,140	-0.02%
2019/06/11	7	44.75	3	44.83	44.45	4	4,158	0.10%
2019/06/10	4	45.30	0	0.00	45.20	4	4,144	0.10%
2019/06/06	0	0.00	2	44.98	44.95	-2	4,156	-0.05%
2019/06/05	1	44.95	0	0.00	44.85	1	4,237	0.02%
2019/06/04	2	44.98	0	0.00	44.90	2	4,282	0.05%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/29	2	44.33	0	0.00	44.40	2	4,598	0.04%
2019/05/28	11	45.41	0	0.00	45.35	11	4,723	0.23%
2019/05/27	0	0.00	2	45.18	45.35	-2	5,070	-0.04%
2019/05/23	3	43.95	1	43.95	43.90	2	5,306	0.04%
2019/05/22	2	45.45	0	0.00	44.90	2	5,607	0.04%
2019/05/21	1	44.75	0	0.00	45.00	1	5,911	0.02%
2019/05/17	2	45.00	0	0.00	44.90	2	6,113	0.03%
2019/05/16	3	45.70	2	45.00	44.95	1	6,412	0.02%
2019/05/14	5	48.05	0	0.00	47.90	5	6,556	0.08%
2019/05/13	0	0.00	5	47.15	46.50	-5	6,653	-0.08%
2019/05/10	5	46.55	0	0.00	46.35	5	6,686	0.07%
2019/05/09	3	47.07	0	0.00	47.20	3	6,687	0.04%
2019/05/08	0	0.00	1	48.50	48.55	-1	6,683	-0.01%
2019/05/06	9	48.54	1	48.20	48.05	8	6,786	0.12%
2019/04/29	2	49.53	47	49.67	49.60	-45	6,982	-0.64%
2019/04/26	20	50.90	33	50.81	50.80	-13	6,989	-0.19%
2019/04/25	11	52.25	0	0.00	51.30	11	7,103	0.15%
2019/04/24	0	0.00	2	51.60	52.80	-2	7,086	-0.03%
2019/04/23	0	0.00	1	51.50	51.20	-1	7,089	-0.01%
2019/04/22	18	51.54	18	51.14	51.10	0	7,156	0.00%
2019/04/19	38	51.69	38	51.48	51.50	0	7,234	0.00%
2019/04/18	3	52.47	0	0.00	51.20	3	7,282	0.04%
2019/04/17	1	52.70	4	53.00	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	2.3	51.09	51.90	-2.3	7,450	-0.03%
2019/04/15	5	50.50	2	50.00	50.50	3	7,540	0.04%
2019/04/12	31	50.40	63	50.08	49.90	-32	7,649	-0.42%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/10	13	51.44	10	51.30	51.00	3	7,800	0.04%
2019/04/09	3	52.13	1	52.00	52.30	2	7,968	0.03%
2019/04/08	16	51.64	13.1	52.79	51.40	2.9	8,215	0.04%
2019/04/03	7	51.67	7	51.77	51.20	0	8,665	0.00%
2019/04/02	3	49.28	0	0.00	49.80	3	9,014	0.03%
2019/04/01	0	0.00	3	49.62	49.30	-3	9,380	-0.03%
2019/03/29	0	0.00	3	49.15	49.10	-3	9,440	-0.03%
2019/03/28	4	48.43	6	49.03	49.05	-2	9,726	-0.02%
2019/03/27	14	48.99	1	48.35	49.00	13	9,779	0.13%
2019/03/26	4	49.41	3	49.40	49.30	1	9,742	0.01%
2019/03/25	10	49.20	9	48.99	49.15	1	9,760	0.01%
2019/03/22	2	49.95	2	50.75	50.50	0	9,734	0.00%
2019/03/21	14	48.84	22	49.76	50.50	-8	9,659	-0.08%
2019/03/20	2	47.95	2	48.20	48.00	0	9,503	0.00%
2019/03/19	2	48.00	23	47.90	48.00	-21	9,530	-0.22%
2019/03/18	7	46.64	3	47.40	47.40	4	9,614	0.04%
2019/03/15	10	45.87	10	45.87	45.65	0	9,592	0.00%
2019/03/14	8	46.53	9	46.06	45.95	-1	9,587	-0.01%
2019/03/13	8	46.34	7	46.29	46.25	1	9,640	0.01%
2019/03/12	15	46.80	4	46.65	46.65	11	9,668	0.11%
2019/03/11	7	46.08	7	46.49	46.65	0	9,782	0.00%
2019/03/08	1	46.20	2	46.48	46.35	-1	9,850	-0.01%
2019/03/07	3	47.38	8	47.11	46.70	-5	9,953	-0.05%
2019/03/06	6	47.89	6	48.18	47.75	0	10,031	0.00%
2019/03/05	15	48.02	4	47.80	47.75	11	10,119	0.11%
2019/03/04	36	48.55	16	48.84	48.90	20	10,064	0.20%
2019/02/27	8	48.15	37	47.99	47.90	-29	10,060	-0.29%
2019/02/26	9	47.88	21	47.65	47.70	-12	9,914	-0.12%
2019/02/25	11	46.28	34	45.89	46.10	-23	9,622	-0.24%
2019/02/22	70	45.50	54	45.60	45.60	16	9,614	0.17%
2019/02/21	3	46.30	19	46.63	45.50	-16	9,562	-0.17%
2019/02/20	101	45.40	53	45.50	46.00	48	9,284	0.52%	大買/
2019/02/19	9	44.91	9	44.72	44.80	0	9,157	0.00%
2019/02/18	42.3	44.78	14	44.66	44.65	28.3	9,236	0.31%
2019/02/15	7	43.71	35	44.00	44.00	-28	9,092	-0.31%
2019/02/14	5	42.50	5	42.95	42.95	0	8,790	0.00%
2019/02/13	5	42.39	11	42.31	42.90	-6	8,705	-0.07%
2019/02/12	13	41.59	19	41.72	41.70	-6	8,571	-0.07%
2019/02/11	1	40.70	1	40.50	40.75	0	8,450	0.00%
2019/01/30	1	40.20	4	40.20	40.15	-3	8,432	-0.04%
2019/01/29	2	40.03	2	40.13	40.25	0	8,408	0.00%
2019/01/28	7	40.13	0	0.00	40.30	7	8,391	0.08%
2019/01/25	3	40.20	11	40.16	40.00	-8	8,403	-0.10%
2019/01/24	8	40.68	6	40.85	39.95	2	8,410	0.02%
2019/01/23	11	40.00	1	40.20	40.80	10	8,328	0.12%
2019/01/22	14.1	40.08	0	0.00	39.85	14.1	8,344	0.17%
2019/01/21	1	40.40	0	0.00	40.40	1	8,351	0.01%
2019/01/18	0	0.00	1	40.30	39.80	-1	8,403	-0.01%
2019/01/16	1	39.80	18	39.89	39.70	-17	8,393	-0.20%
2019/01/15	0	0.00	1	39.55	39.80	-1	8,382	-0.01%
2019/01/14	2	39.05	2	38.98	38.90	0	8,399	0.00%
2019/01/11	5	39.82	2	39.85	39.50	3	8,398	0.04%
2019/01/10	7	39.88	1	39.65	40.15	6	8,360	0.07%
2019/01/09	16	40.28	12	39.86	39.80	4	8,352	0.05%
2019/01/08	4	40.83	8	41.39	40.85	-4	8,174	-0.05%
2019/01/07	0	0.00	13	39.90	41.15	-13	8,064	-0.16%
2019/01/04	37	38.28	9	38.67	39.20	28	7,973	0.35%
2019/01/03	23	39.57	43	38.67	38.65	-20	7,928	-0.25%
2019/01/02	13	39.89	2	39.95	39.40	11	7,860	0.14%
2018/12/28	2	40.13	2	39.65	40.20	0	7,801	0.00%
2018/12/27	23	42.35	24	42.04	40.45	-1	7,688	-0.01%
2018/12/26	82	42.71	91	42.58	41.30	-9	7,361	-0.12%
2018/12/25	25	43.60	27	43.99	44.90	-2	6,817	-0.03%
2018/12/24	18	42.13	28	42.35	43.55	-10	6,266	-0.16%
2018/12/22	9	39.88	14	39.95	39.70	-5	5,869	-0.09%
2018/12/21	3	38.65	13	39.01	38.75	-10	5,801	-0.17%
2018/12/20	6	37.65	2	37.90	37.55	4	5,515	0.07%
2018/12/19	4	38.29	3	38.38	38.10	1	5,469	0.02%
2018/12/18	10	37.94	2	38.25	37.85	8	5,439	0.15%
2018/12/17	6	37.87	1	37.75	37.75	5	5,397	0.09%
2018/12/14	7	38.04	4	37.89	38.15	3	5,426	0.06%
2018/12/13	13	38.94	3	38.80	38.70	10	5,354	0.19%
2018/12/12	8	39.17	1	39.15	39.05	7	5,307	0.13%
2018/12/11	53	39.81	37	39.21	39.00	16	5,259	0.30%
2018/12/10	4	40.34	1	40.45	40.80	3	5,168	0.06%
2018/12/07	23	40.01	11	40.36	40.05	12	5,145	0.23%
2018/12/06	1	39.90	2	39.73	39.20	-1	5,147	-0.02%
2018/12/05	2	40.80	3	40.82	40.95	-1	5,118	-0.02%
2018/12/04	7	41.69	8	41.83	41.70	-1	5,152	-0.02%
2018/12/03	1	40.65	3	40.07	41.10	-2	5,077	-0.04%
2018/11/30	13	39.02	12	39.11	38.85	1	4,964	0.02%
2018/11/29	6	39.53	1	39.70	38.60	5	4,884	0.10%
2018/11/28	12	39.05	1	37.95	39.40	11	4,733	0.23%
2018/11/27	1	37.15	0	0.00	37.15	1	4,594	0.02%
2018/11/26	29	37.85	31	37.55	37.90	-2	4,559	-0.04%
2018/11/23	3	38.00	1	38.50	38.05	2	4,609	0.04%
2018/11/22	5	37.98	12	38.08	38.00	-7	4,684	-0.15%
2018/11/21	10	36.98	12	37.18	37.05	-2	4,700	-0.04%
2018/11/20	29	38.24	28	38.11	38.25	1	4,633	0.02%
2018/11/19	1	38.95	6	39.03	39.20	-5	4,569	-0.11%
2018/11/16	10	37.50	7	37.71	38.50	3	4,576	0.07%
2018/11/15	5	38.37	6	38.43	38.30	-1	4,481	-0.02%
2018/11/14	8	40.66	1	40.65	40.20	7	4,495	0.16%
2018/11/13	6	40.13	1	40.30	40.40	5	4,610	0.11%
2018/11/12	1	42.05	1	41.55	41.45	0	4,841	0.00%
2018/11/08	0	0.00	2	42.03	41.30	-2	5,188	-0.04%
2018/11/06	0	0.00	1	41.30	41.05	-1	5,294	-0.02%
2018/11/05	0	0.00	1	41.40	41.50	-1	5,310	-0.02%
2018/11/02	9	42.48	4	42.23	42.05	5	5,347	0.09%
2018/11/01	2	42.20	3	41.63	42.50	-1	5,348	-0.02%
2018/10/31	4	40.38	16	40.30	40.45	-12	5,354	-0.22%
2018/10/30	13	39.36	1	39.00	39.00	12	5,361	0.22%
2018/10/26	2	39.70	6	39.98	40.20	-4	5,447	-0.07%
2018/10/25	2	39.00	8	38.10	39.00	-6	5,461	-0.11%
2018/10/24	5	38.51	1	38.45	38.45	4	5,452	0.07%
2018/10/23	1	39.55	2	39.48	39.10	-1	5,492	-0.02%
2018/10/22	3	39.48	1	39.60	39.45	2	5,610	0.04%
2018/10/19	9	39.47	3	39.83	40.20	6	5,771	0.10%
2018/10/18	1	40.60	2	40.78	40.65	-1	6,136	-0.02%
2018/10/17	5	41.22	3	40.85	40.65	2	6,369	0.03%
2018/10/16	2	42.30	6	42.13	41.70	-4	6,429	-0.06%
2018/10/12	6	41.68	2	41.05	42.50	4	6,653	0.06%
2018/10/11	34	42.27	10	41.88	41.70	24	6,817	0.35%
2018/10/09	1	46.35	0	0.00	46.30	1	6,766	0.01%
2018/10/08	2	47.50	4	47.08	47.60	-2	6,735	-0.03%
2018/10/05	4	46.30	7	46.21	46.15	-3	6,728	-0.04%
2018/10/04	11	48.06	1	48.05	47.95	10	6,706	0.15%
2018/10/03	0	0.00	3	48.72	48.15	-3	6,761	-0.04%
2018/10/01	2	48.88	6	48.77	49.20	-4	6,911	-0.06%
2018/09/28	2	48.20	0	0.00	48.20	2	6,966	0.03%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	9	48.41	2	48.48	48.20	7	7,165	0.10%
2018/09/25	2	48.15	6	48.84	49.00	-4	7,155	-0.06%
2018/09/21	9	48.68	3	48.60	48.60	6	7,166	0.08%
2018/09/20	13	48.73	0	0.00	48.60	13	7,211	0.18%
2018/09/19	2	50.50	0	0.00	49.90	2	7,207	0.03%
2018/09/18	2	50.95	4	50.65	50.00	-2	7,229	-0.03%
2018/09/14	3	50.45	4	49.53	51.90	-1	7,293	-0.01%
2018/09/13	5	48.64	0	0.00	48.60	5	7,376	0.07%
2018/09/12	3	49.80	3	49.60	49.20	0	7,430	0.00%
2018/09/11	0	0.00	3	50.13	50.10	-3	7,486	-0.04%
2018/09/10	1	48.25	5	49.06	48.95	-4	7,595	-0.05%
2018/09/07	6	50.19	21	50.47	49.70	-15	7,645	-0.20%
2018/09/06	1	51.70	2	52.35	51.70	-1	7,630	-0.01%
2018/09/05	10	52.65	1	52.90	52.30	9	7,654	0.12%
2018/09/03	4	52.78	1	52.90	52.00	3	7,880	0.04%
2018/08/31	2	51.95	0	0.00	52.40	2	7,971	0.03%
2018/08/30	22	51.96	21	51.31	51.30	1	8,074	0.01%
2018/08/29	7	54.03	5	53.30	53.00	2	8,043	0.02%
2018/08/28	3	53.97	1	54.70	53.70	2	8,093	0.02%
2018/08/27	0	0.00	6	52.28	52.80	-6	8,079	-0.07%
2018/08/24	3	51.90	12	51.82	51.50	-9	8,111	-0.11%
2018/08/23	10	51.59	2	51.60	51.90	8	8,243	0.10%
2018/08/22	11	51.56	7	51.40	51.30	4	8,319	0.05%
2018/08/21	7	51.86	15	51.77	52.00	-8	8,311	-0.10%
2018/08/20	6	49.20	0	0.00	49.00	6	8,274	0.07%
2018/08/17	29	51.18	13	50.88	50.30	16	8,296	0.19%
2018/08/16	4	53.25	2	53.20	53.20	2	8,213	0.02%
2018/08/15	11	55.23	8	56.19	54.40	3	8,285	0.04%
2018/08/14	9	56.22	4	56.60	56.40	5	8,167	0.06%
2018/08/13	26	55.90	9	56.32	54.80	17	8,390	0.20%
2018/08/09	10	57.38	2	57.30	57.10	8	9,040	0.09%
2018/08/08	4	58.20	0	0.00	57.40	4	9,330	0.04%
2018/08/07	13	57.82	11	57.81	57.60	2	9,430	0.02%
2018/08/06	12	58.23	1	58.20	58.20	11	9,564	0.12%
2018/08/03	6	59.22	0	0.00	58.90	6	9,636	0.06%
2018/08/02	18	60.10	2	59.60	58.80	16	9,871	0.16%
2018/08/01	3	62.00	10	62.06	61.40	-7	9,899	-0.07%
2018/07/31	10	61.21	4	60.80	61.40	6	9,873	0.06%
2018/07/30	12	60.57	24	60.84	60.30	-12	9,961	-0.12%
2018/07/27	5	63.04	9	63.07	62.70	-4	9,989	-0.04%
2018/07/26	9	64.77	6	64.98	63.40	3	9,945	0.03%
2018/07/25	43	66.37	23	66.23	66.30	20	9,752	0.21%
2018/07/24	3	59.50	21	61.26	62.40	-18	9,346	-0.19%
2018/07/23	1	57.70	0	0.00	57.70	1	9,108	0.01%
2018/07/20	16	58.99	0	0.00	58.00	16	9,078	0.18%
2018/07/19	7	61.20	1	62.10	61.10	6	8,995	0.07%
2018/07/18	5	61.88	16	62.84	62.80	-11	8,980	-0.12%
2018/07/17	4	59.73	3	59.50	59.50	1	8,875	0.01%
2018/07/16	4	59.73	2	60.00	59.60	2	8,989	0.02%
2018/07/13	4	59.25	6	59.10	59.20	-2	9,048	-0.02%
2018/07/12	4	59.15	3	58.73	58.20	1	9,086	0.01%
2018/07/11	15	63.03	1	63.50	62.60	14	9,133	0.15%
2018/07/10	1	62.90	0	0.00	62.70	1	9,174	0.01%
2018/07/09	5	62.22	5	62.00	61.60	0	9,201	0.00%
2018/07/06	5	64.34	7	64.57	64.20	-2	9,259	-0.02%
2018/07/05	10	64.56	2	63.60	63.70	8	9,486	0.08%
2018/07/04	2	66.85	1	67.10	67.70	1	9,449	0.01%
2018/07/03	4	65.63	0	0.00	65.00	4	9,552	0.04%
2018/07/02	1	68.20	0	0.00	66.30	1	9,586	0.01%
2018/06/29	3	66.53	9	66.84	67.40	-6	9,666	-0.06%
2018/06/28	2	66.10	0	0.00	65.30	2	9,593	0.02%
2018/06/27	2	68.50	2	68.30	68.20	0	9,591	0.00%
2018/06/26	6	67.00	2	67.10	68.00	4	9,593	0.04%
2018/06/25	1	67.40	1	68.70	67.90	0	9,618	0.00%
2018/06/22	18	68.19	13	68.04	67.50	5	9,587	0.05%
2018/06/21	11	72.62	2	73.55	71.60	9	9,489	0.09%
2018/06/20	3	73.87	3	73.60	73.60	0	9,533	0.00%
2018/06/19	2	73.55	5	75.50	76.50	-3	9,505	-0.03%
2018/06/15	7	74.57	0	0.00	73.90	7	9,390	0.07%
2018/06/14	8	76.48	2	76.10	75.10	6	9,317	0.06%
2018/06/13	11	76.95	3	76.70	76.60	8	9,411	0.09%
2018/06/12	14	77.00	13	76.82	77.20	1	9,510	0.01%
2018/06/11	7	77.27	3	76.70	77.50	4	9,498	0.04%
2018/06/08	10	75.45	5	75.08	74.50	5	9,390	0.05%
2018/06/07	8	74.56	6	75.22	74.30	2	9,394	0.02%
2018/06/06	6	76.58	0	0.00	76.40	6	9,451	0.06%
2018/06/05	12	79.08	13	77.58	76.20	-1	9,464	-0.01%
2018/06/04	3	80.07	3	79.70	78.80	0	9,714	0.00%
2018/06/01	4	79.73	4	79.98	79.90	0	9,873	0.00%
2018/05/31	11	80.62	4	79.78	79.10	7	9,878	0.07%
2018/05/30	9	79.21	8	78.73	78.60	1	9,870	0.01%
2018/05/29	8	81.44	2	81.40	80.80	6	9,810	0.06%
2018/05/28	10	82.05	7	82.71	82.20	3	9,801	0.03%
2018/05/25	14	84.69	13	84.52	83.50	1	9,755	0.01%
2018/05/24	13	86.95	11	86.82	86.40	2	9,690	0.02%
2018/05/23	16	88.18	22	88.80	87.50	-6	9,635	-0.06%
2018/05/22	19	86.95	17	87.11	88.80	2	9,591	0.02%
2018/05/21	37	87.55	33	87.48	86.30	4	9,635	0.04%
2018/05/18	34	84.12	39	83.98	85.20	-5	9,483	-0.05%
2018/05/17	16	79.10	15.2	79.04	80.60	0.8	9,237	0.01%
2018/05/16	12.2	78.35	23	79.61	75.60	-10.8	9,016	-0.12%
2018/05/15	28	76.26	23	77.27	79.10	5	8,824	0.06%
2018/05/14	8	76.38	11	76.26	77.50	-3	8,869	-0.03%
2018/05/11	14	75.04	4	75.08	75.90	10	8,772	0.11%
2018/05/10	2	75.50	11	75.27	76.00	-9	8,738	-0.10%
2018/05/08	9	71.28	14	70.44	69.60	-5	8,500	-0.06%
2018/05/07	29	70.98	23	70.53	71.60	6	8,561	0.07%
2018/05/04	2	67.65	1	68.10	69.30	1	8,656	0.01%
2018/05/03	0	0.00	3	67.57	66.30	-3	8,631	-0.03%
2018/05/02	1	65.90	5	65.00	64.70	-4	8,727	-0.05%
2018/04/30	1	63.60	1	64.00	65.40	0	9,013	0.00%
2018/04/27	0	0.00	1	63.80	63.90	-1	9,098	-0.01%
2018/04/26	0	0.00	11	63.93	63.50	-11	9,209	-0.12%
2018/04/25	1	64.90	1	64.20	64.50	0	9,162	0.00%
2018/04/24	2	64.85	3	65.60	65.90	-1	9,217	-0.01%
2018/04/23	11	65.25	11	64.14	65.40	0	9,242	0.00%
2018/04/20	4	64.88	6	64.75	64.50	-2	9,316	-0.02%
2018/04/19	6	67.17	6	67.80	67.10	0	9,236	0.00%
2018/04/18	2	66.80	0	0.00	67.00	2	9,337	0.02%
2018/04/17	4	66.30	4	66.25	65.80	0	9,534	0.00%
2018/04/16	9	66.92	1	66.90	66.70	8	9,561	0.08%
2018/04/13	10	71.31	14	69.35	69.50	-4	9,646	-0.04%
2018/04/12	15	72.83	15	70.96	71.20	0	9,783	0.00%
2018/04/11	19	71.30	27	71.94	73.20	-8	9,756	-0.08%
2018/04/10	12	68.62	10	67.75	67.80	2	9,676	0.02%
2018/04/09	0	0.00	12	71.29	70.00	-12	9,651	-0.12%
2018/04/03	2	68.55	8	69.30	68.50	-6	9,496	-0.06%
2018/04/02	15	69.61	6	68.57	67.70	9	9,481	0.09%
2018/03/31	1	66.70	3	66.80	66.80	-2	9,370	-0.02%
2018/03/30	6	68.58	5	68.72	66.10	1	9,371	0.01%
2018/03/29	1	67.90	4	67.90	67.90	-3	9,346	-0.03%
2018/03/26	3	66.73	2	68.00	67.30	1	9,309	0.01%
2018/03/23	6	67.08	3	66.33	66.60	3	9,455	0.03%
2018/03/22	0	0.00	4	65.45	66.00	-4	9,397	-0.04%
2018/03/21	5	67.06	2	67.00	66.70	3	9,471	0.03%
2018/03/20	13	67.20	12	67.03	67.20	1	9,688	0.01%
2018/03/19	5	67.46	4	66.90	66.90	1	9,804	0.01%
2018/03/16	3	68.10	4	69.10	69.10	-1	9,671	-0.01%
2018/03/15	0	0.00	7	67.83	67.70	-7	9,560	-0.07%
2018/03/14	15	67.03	9	66.52	66.30	6	9,556	0.06%
2018/03/13	9	66.82	30	66.75	66.30	-21	9,590	-0.22%
2018/03/12	33	66.89	29	66.68	66.60	4	9,519	0.04%
2018/03/09	7	69.89	4	69.70	69.40	3	9,414	0.03%
2018/03/08	84	73.96	72	73.28	72.40	12	9,334	0.13%
2018/03/07	4	71.73	11	71.52	72.70	-7	8,991	-0.08%
2018/03/06	9	69.61	3	69.10	69.30	6	8,905	0.07%
2018/03/05	24	69.54	10	70.42	69.90	14	8,961	0.16%
2018/03/02	1	69.00	0	0.00	68.10	1	8,984	0.01%
2018/03/01	1	69.00	0	0.00	70.80	1	9,006	0.01%
2018/02/27	1	70.90	10	71.10	70.30	-9	8,924	-0.10%
2018/02/26	3	72.97	2	72.60	72.60	1	8,835	0.01%
2018/02/23	10	73.49	4	74.20	72.10	6	8,758	0.07%
2018/02/22	18	72.56	18	72.66	72.50	0	8,743	0.00%
2018/02/21	13	72.03	12	72.71	74.10	1	8,709	0.01%
2018/02/12	26	68.25	26	68.23	67.40	0	8,591	0.00%
2018/02/09	16	66.70	16	67.64	66.30	0	8,509	0.00%
2018/02/08	5	67.30	1	66.10	67.00	4	8,355	0.05%
2018/02/07	5	68.34	1	69.30	66.00	4	8,327	0.05%
2018/02/06	8	65.24	51	63.41	64.70	-43	8,225	-0.52%
2018/02/05	8	70.09	13	70.15	69.00	-5	8,162	-0.06%
2018/02/02	6	73.40	10	73.70	74.40	-4	8,218	-0.05%
2018/02/01	7	72.84	8	73.21	71.70	-1	8,375	-0.01%
2018/01/31	16	73.06	23	73.16	72.70	-7	8,392	-0.08%
2018/01/30	4	73.43	5	73.34	74.20	-1	8,342	-0.01%
2018/01/29	8	74.86	10	74.20	75.00	-2	8,311	-0.02%
2018/01/26	20	71.33	3	71.67	70.40	17	8,146	0.21%
2018/01/25	11	72.39	11	72.29	72.80	0	8,089	0.00%
2018/01/24	57	71.74	12	70.42	70.30	45	8,017	0.56%
2018/01/23	3	66.90	2	68.55	67.00	1	7,896	0.01%
2018/01/22	0	0.00	5	67.26	67.30	-5	7,883	-0.06%
2018/01/19	2	64.65	5	64.60	65.00	-3	7,927	-0.04%
2018/01/18	5	65.08	1	64.90	64.20	4	7,966	0.05%
2018/01/17	18	63.64	20	63.86	65.20	-2	8,030	-0.02%
2018/01/16	3	63.90	16	64.66	63.00	-13	8,226	-0.16%
2018/01/15	1	63.70	29	63.99	63.30	-28	8,247	-0.34%
2018/01/12	40	66.44	25	66.58	65.60	15	8,190	0.18%
2018/01/11	21	64.67	33	66.37	68.00	-12	8,023	-0.15%
2018/01/10	10	62.97	13	62.59	61.90	-3	7,768	-0.04%
2018/01/09	12	62.02	16	62.28	61.50	-4	7,634	-0.05%
2018/01/08	10	60.00	13	60.63	61.00	-3	7,466	-0.04%
2018/01/05	15	58.09	15	58.02	58.20	0	7,233	0.00%
2018/01/04	17	58.29	60	57.44	59.20	-43	7,106	-0.61%
2018/01/03	38	53.67	3	54.40	55.30	35	6,888	0.51%
2018/01/02	19	53.13	2	52.90	52.80	17	6,782	0.25%