嘉晶 (3016)-玉山-高雄券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－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
2024/11/20	21	51.97	0	0.00	51.60	21	383	5.47%
2024/11/18	8	53.34	0	0.00	53.00	8	406	1.97%
2024/11/14	5	54.20	0	0.00	53.80	5	427	1.17%
2024/11/13	2	55.30	0	0.00	55.10	2	429	0.47%
2024/11/12	9	55.54	0	0.00	55.20	9	431	2.08%
2024/11/11	0	0.00	3	55.73	56.50	-3	431	-0.70%
2024/11/08	1.1	56.24	0	0.00	56.00	1.1	439	0.25%
2024/11/05	2	55.80	0	0.00	55.70	2	455	0.44%
2024/11/04	2.1	56.60	0	0.00	56.40	2.1	477	0.44%
2024/11/01	0	0.00	2	56.00	57.80	-2	499	-0.40%
2024/10/30	0	56.90	2	57.10	56.70	-2	513	-0.38%
2024/10/29	1.2	57.01	0	0.00	57.00	1.2	526	0.22%
2024/10/28	0	0.00	2	58.60	58.50	-2	536	-0.37%
2024/10/25	2	59.80	0	0.00	59.60	2	543	0.37%
2024/10/24	1	59.62	0	0.00	59.70	1	557	0.18%
2024/10/23	3	60.20	0	0.00	59.60	3	570	0.53%
2024/10/21	0	60.10	0	0.00	60.40	0	606	0.00%
2024/10/14	0	0.00	20	57.22	57.70	-20	718	-2.79%
2024/10/11	1	57.60	0	0.00	57.20	1	761	0.13%
2024/10/09	0	58.20	0	0.00	57.60	0	856	0.00%
2024/10/08	0	58.00	0	0.00	58.00	0	868	0.00%
2024/10/04	0	58.80	0	0.00	58.50	0	949	0.00%
2024/10/01	0	59.80	0	0.00	59.90	0	1,039	0.00%
2024/09/26	0	60.00	0	0.00	60.10	0	1,218	0.00%
2024/09/25	0	0.00	1	60.70	60.90	-1	1,223	-0.08%
2024/09/24	0	59.65	0	0.00	59.70	0	1,222	0.00%
2024/09/20	21	60.47	2	60.25	60.50	19	1,234	1.54%
2024/09/19	0	0.00	1	58.60	59.30	-1	1,242	-0.08%
2024/09/18	1	59.80	0	0.00	58.60	1	1,273	0.08%
2024/09/11	0.1	57.12	0	0.00	56.60	0.1	1,367	0.01%
2024/09/10	0.1	56.40	0	0.00	55.60	0.1	1,388	0.01%
2024/09/06	0	56.60	0	0.00	56.60	0	1,468	0.00%
2024/09/05	1	56.30	26	56.20	55.30	-25	1,483	-1.69%
2024/09/04	2.1	56.84	2	56.40	55.50	0.1	1,488	0.01%
2024/09/03	1.1	59.42	0	0.00	59.10	1.1	1,502	0.07%
2024/09/02	0.1	60.64	0	0.00	60.50	0.1	1,502	0.01%
2024/08/30	0	0.00	2	60.80	60.80	-2	1,504	-0.13%
2024/08/28	6	61.70	7	61.40	61.40	-1	1,508	-0.07%
2024/08/27	1	62.00	1	62.00	61.70	0	1,518	0.00%
2024/08/26	1	60.70	0	0.00	61.10	1	1,515	0.07%
2024/08/23	2.1	60.20	0	0.00	60.80	2.1	1,526	0.14%
2024/08/22	1	61.00	0	0.00	60.50	1	1,557	0.07%
2024/08/21	0.1	61.50	0	0.00	61.00	0.1	1,559	0.00%
2024/08/19	0	59.30	2	59.00	59.40	-2	1,546	-0.13%
2024/08/15	0.2	57.70	0	0.00	57.00	0.2	1,535	0.01%
2024/08/14	1	57.70	0	0.00	57.60	1	1,558	0.06%
2024/08/13	2	57.30	0	0.00	57.30	2	1,564	0.13%
2024/08/12	5	57.30	0	0.00	57.30	5	1,568	0.32%
2024/08/09	2	56.50	0	0.00	56.20	2	1,563	0.13%
2024/08/08	0.1	56.00	0	0.00	56.00	0.1	1,562	0.01%
2024/08/07	1	56.70	0	0.00	56.90	1	1,561	0.06%
2024/08/06	0.1	52.90	2	53.40	54.40	-2	1,556	-0.13%
2024/08/05	0.2	55.90	3.1	59.92	55.90	-2.9	1,536	-0.19%
2024/07/31	9	62.94	6	64.38	64.10	3	1,492	0.20%
2024/07/30	0	0.00	1	62.20	63.60	-1	1,481	-0.07%
2024/07/26	2.1	61.62	0	0.00	62.80	2.1	1,472	0.14%
2024/07/23	0.1	64.53	0	0.00	63.70	0.1	1,468	0.01%
2024/07/22	4	65.00	1	63.60	62.10	3	1,462	0.21%
2024/07/19	1.2	65.62	0	0.00	65.00	1.2	1,465	0.08%
2024/07/18	1	69.00	0	0.00	68.90	1	1,444	0.07%
2024/07/17	0	68.83	0	0.00	68.70	0	1,430	0.00%
2024/07/16	0	71.50	0	0.00	69.30	0	1,420	0.00%
2024/07/12	1	70.50	0	0.00	70.50	1	1,492	0.07%
2024/07/11	7	70.26	8	70.88	71.50	-1	1,477	-0.07%
2024/07/09	0.3	67.49	14	66.89	68.00	-13.7	1,397	-0.98%
2024/07/08	0.3	68.98	1	69.60	68.30	-0.7	1,383	-0.05%
2024/07/05	9	69.89	8.1	71.13	71.70	1	1,360	0.07%
2024/07/04	8.1	68.59	3.1	68.50	67.60	5	1,314	0.38%
2024/07/03	2	68.04	2.1	68.22	67.30	0	1,242	0.00%
2024/06/28	0	0.00	0.2	63.27	64.10	-0.2	1,174	-0.01%
2024/06/27	0	0.00	2	62.90	62.60	-2	1,252	-0.16%
2024/06/25	1	63.29	1	63.10	63.60	0	1,287	0.00%
2024/06/24	1	65.00	0	0.00	64.00	1	1,277	0.08%
2024/06/21	1	67.59	3	66.57	67.00	-2	1,256	-0.16%
2024/06/20	0	0.00	1	69.00	68.00	-1	1,247	-0.08%
2024/06/19	0	67.00	0.2	67.60	66.80	-0.1	1,265	-0.01%
2024/06/18	1	68.35	5	67.78	68.00	-4	1,255	-0.32%
2024/06/17	6	66.97	8	67.28	66.80	-2	1,227	-0.16%
2024/06/14	5	65.47	11.4	67.39	67.80	-6.4	1,216	-0.53%
2024/06/13	3	63.53	0	0.00	63.80	3	1,145	0.26%
2024/06/07	1	63.10	16	63.49	63.80	-15	1,220	-1.23%
2024/05/31	0	63.00	0	0.00	62.30	0	1,623	0.00%
2024/05/30	0	0.00	14.3	62.42	62.50	-14.3	1,617	-0.88%
2024/05/29	2.3	63.25	0	0.00	62.80	2.3	1,614	0.14%
2024/05/28	14	62.81	1	62.90	63.40	13	1,602	0.81%
2024/05/27	0	60.20	0	0.00	60.60	0	1,568	0.00%
2024/05/23	1	61.80	0	0.00	59.40	1	1,566	0.06%
2024/05/20	2	62.35	4	62.58	62.20	-2	1,560	-0.13%
2024/05/17	1	61.20	4	61.30	61.30	-3	1,539	-0.19%
2024/05/15	1	60.90	1	60.60	60.20	0	1,534	0.00%
2024/05/13	5	59.12	0	0.00	59.30	5	1,537	0.33%
2024/05/10	0.1	59.60	0	0.00	59.90	0.1	1,538	0.00%
2024/05/09	0	0.00	1	59.20	59.00	-1	1,540	-0.06%
2024/05/06	0	0.00	1	61.00	60.40	-1	1,532	-0.07%
2024/05/02	0	61.20	0	0.00	61.30	0	1,524	0.00%
2024/04/30	1.1	62.55	3	62.03	62.00	-1.9	1,521	-0.13%
2024/04/29	2	62.00	57	62.00	62.40	-55	1,511	-3.64%
2024/04/26	1	61.50	0	0.00	61.50	1	1,497	0.07%
2024/04/25	21	61.90	20	61.60	61.60	1	1,489	0.07%
2024/04/24	0	60.30	2	60.20	60.70	-2	1,461	-0.13%
2024/04/22	0	0.00	5	58.90	59.40	-5	1,453	-0.34%
2024/04/19	3	58.20	0	0.00	58.60	3	1,439	0.21%
2024/04/18	19.2	62.23	6	62.62	61.20	13.2	1,414	0.93%
2024/04/17	0	0.00	19.1	61.56	62.40	-19.1	1,307	-1.46%
2024/04/16	15	57.17	0	0.00	56.80	15	1,282	1.17%
2024/04/15	10	60.35	10	59.00	58.90	0	1,270	0.00%
2024/04/12	0	0.00	1	60.90	60.70	-1	1,255	-0.08%
2024/04/11	2	62.70	9	61.47	60.80	-7	1,237	-0.57%
2024/04/10	8	62.35	3	61.83	61.20	5	1,215	0.41%
2024/04/09	2	59.70	0	0.00	60.10	2	1,174	0.17%
2024/04/03	0	0.00	6	60.88	60.80	-6	1,164	-0.52%
2024/04/02	0	0.00	8	60.93	61.60	-8	1,155	-0.69%
2024/04/01	16	61.58	13	62.45	61.50	3	1,133	0.27%
2024/03/29	2	60.30	0	0.00	59.60	2	1,052	0.19%
2024/03/28	11	59.58	18	59.58	59.30	-7	1,038	-0.67%
2024/03/27	3	57.90	3	57.70	57.50	0	1,006	0.00%
2024/03/26	0	0.00	6	58.20	57.00	-6	1,004	-0.60%
2024/03/22	5	59.43	26.1	60.70	59.10	-21.1	999	-2.11%
2024/03/21	2	57.90	0	0.00	57.70	2	973	0.21%
2024/03/20	1	57.70	0	0.00	56.60	1	993	0.10%
2024/03/19	6	58.47	2	58.10	57.50	4	989	0.40%
2024/03/18	13	56.90	4	56.90	56.70	9	975	0.92%
2024/03/15	10.1	57.81	1.1	57.62	58.00	9	972	0.93%
2024/03/14	0	0.00	1	58.50	60.10	-1	949	-0.11%
2024/03/13	3.1	60.80	2	60.85	60.00	1.1	922	0.12%
2024/03/12	20.1	61.37	28	61.09	61.70	-7.9	861	-0.92%
2024/03/11	4	59.91	12	61.68	61.90	-8	617	-1.29%
2024/03/08	5	54.00	6	55.82	56.30	-1	509	-0.19%
2024/03/07	10	52.00	0	0.00	51.20	10	451	2.22%
2024/03/06	20	52.50	1	52.00	52.10	19	454	4.18%
2024/03/05	7	53.69	3	53.80	53.50	4	459	0.87%
2024/03/04	0	0.00	0	53.80	54.20	0	461	0.00%
2024/02/29	15	53.80	0	0.00	54.20	15	462	3.24%
2024/02/23	6	54.45	0	0.00	54.00	6	461	1.30%
2024/02/22	1	54.60	0	0.00	54.50	1	469	0.21%
2024/02/21	0.1	55.10	0.1	55.00	54.90	0	469	0.01%
2024/02/20	11.2	54.52	0.3	55.44	54.80	11	471	2.32%
2024/02/19	2	55.50	0.1	55.90	55.70	1.9	466	0.41%
2024/02/16	1	55.40	0	0.00	55.50	1	467	0.22%
2024/02/15	36	54.17	6	54.93	55.00	30	464	6.46%
2024/02/02	2	55.30	0	0.00	55.10	2	452	0.44%
2024/01/30	2	56.70	0	0.00	56.70	2	447	0.45%
2024/01/26	2	57.00	0	0.00	57.20	2	454	0.44%
2024/01/23	0	57.80	0	0.00	57.60	0	503	0.00%
2024/01/19	0	0.00	1	57.00	56.80	-1	503	-0.20%
2024/01/18	5	56.40	0	0.00	56.60	5	503	0.99%
2024/01/17	0	56.65	0	0.00	56.60	0	505	0.01%
2024/01/16	1	57.10	0	0.00	57.10	1	501	0.20%
2024/01/15	0	59.00	0.2	58.76	58.20	-0.2	496	-0.05%
2024/01/12	0	0.00	0.5	58.40	58.20	-0.5	499	-0.09%
2024/01/10	1	58.00	3	58.80	57.90	-2	507	-0.39%
2024/01/05	0.1	60.47	3	60.03	60.30	-2.9	503	-0.59%
2024/01/04	0	59.70	0	0.00	59.60	0	504	0.01%
2024/01/03	0	60.60	0	0.00	60.40	0	505	0.00%
2024/01/02	0	0.00	2	61.30	61.30	-2	500	-0.40%
2023/12/28	0	62.50	0	0.00	62.50	0	497	0.00%
2023/12/27	0	0.00	0.1	63.40	63.00	-0.1	496	-0.01%
2023/12/22	0.1	62.10	0	0.00	62.10	0.1	500	0.02%
2023/12/21	10	62.60	0	0.00	62.10	10	504	1.98%
2023/12/20	0	62.70	0	0.00	62.50	0	501	0.01%
2023/12/18	3	64.90	2	64.40	64.00	1	501	0.20%
2023/12/15	9	65.20	6	64.80	64.50	3	478	0.63%
2023/12/14	0	62.45	0	0.00	62.80	0	452	0.01%
2023/12/12	1.1	63.21	1	63.10	63.00	0.1	451	0.01%
2023/12/11	0	0.00	6	62.60	62.50	-6	448	-1.34%
2023/12/08	0.1	62.20	0	0.00	62.00	0.1	450	0.01%
2023/12/07	1	61.90	0	0.00	61.90	1	448	0.22%
2023/12/06	0	63.20	0	0.00	63.10	0	446	0.01%
2023/12/05	0	62.80	0.1	63.70	63.60	-0.1	446	-0.02%
2023/12/04	0	64.20	0	0.00	63.50	0	449	0.00%
2023/12/01	5	65.10	0	0.00	64.40	5	445	1.13%
2023/11/30	0	65.10	0	0.00	65.30	0	431	0.00%
2023/11/29	0	64.03	7.1	63.80	64.20	-7	417	-1.68%
2023/11/28	0	63.30	0	0.00	63.30	0	415	0.01%
2023/11/27	2	62.00	0	0.00	61.90	2	412	0.49%
2023/11/24	0.1	63.50	1	63.70	63.50	-0.9	411	-0.23%
2023/11/13	0	60.30	0	0.00	59.80	0	394	0.01%
2023/11/09	0	60.00	0	0.00	59.80	0	416	0.01%
2023/11/08	1	60.60	1	60.50	60.30	0	431	0.00%
2023/11/07	4	60.67	0	0.00	60.90	4	435	0.92%
2023/11/06	4	60.43	0	0.00	60.60	4	447	0.89%
2023/11/03	0	0.00	2	60.15	59.70	-2	446	-0.45%
2023/11/02	1	60.30	0	0.00	60.00	1	448	0.22%
2023/11/01	7.1	60.53	6	61.30	60.30	1.1	437	0.25%
2023/10/31	0	0.00	1	58.50	57.20	-1	408	-0.24%
2023/10/30	1	58.40	0	0.00	58.40	1	418	0.25%
2023/10/25	1	58.40	0	0.00	58.30	1	461	0.22%
2023/10/23	0	0.00	0.1	57.30	56.70	-0.1	479	-0.02%
2023/10/20	0.1	57.60	0	0.00	57.50	0.1	489	0.01%
2023/10/19	1	58.10	0	0.00	58.00	1	515	0.19%
2023/10/17	0	0.00	6	58.30	57.50	-6	535	-1.12%
2023/10/06	0	0.00	0.1	58.20	58.00	-0.1	729	-0.01%
2023/10/03	1	59.00	0	0.00	58.00	1	1,103	0.09%
2023/10/02	0	58.60	0	0.00	58.60	0	1,112	0.00%
2023/09/27	3	57.10	0	0.00	57.20	3	1,156	0.26%
2023/09/21	0.1	61.88	0	0.00	60.90	0.1	1,156	0.01%
2023/09/19	3	62.50	0	0.00	62.60	3	1,155	0.26%
2023/09/18	0	0.00	3	62.10	62.70	-3	1,163	-0.26%
2023/09/15	0	0.00	1	62.30	62.10	-1	1,164	-0.09%
2023/09/08	0	0.00	0	61.00	60.00	0	1,203	0.00%
2023/09/06	0	0.00	0.1	61.50	61.00	-0.1	1,232	-0.01%
2023/09/05	1	61.70	0	0.00	61.70	1	1,231	0.08%
2023/09/04	2	61.00	0	0.00	61.20	2	1,236	0.16%
2023/09/01	0.1	61.00	0	0.00	61.20	0.1	1,242	0.00%
2023/08/31	0.1	59.77	0	0.00	59.60	0.1	1,251	0.00%
2023/08/30	0	59.70	0	0.00	59.50	0	1,296	0.00%
2023/08/24	3	58.40	1.3	58.39	58.20	1.7	1,313	0.13%
2023/08/22	0	0.00	1	57.70	57.10	-1	1,312	-0.08%
2023/08/17	0	58.20	0	0.00	58.50	0	1,312	0.00%
2023/08/16	1	57.00	0	0.00	57.20	1	1,308	0.08%
2023/08/14	2.1	58.80	0	0.00	58.90	2.1	1,290	0.16%
2023/08/10	1.1	62.12	0	0.00	62.00	1.1	1,273	0.08%
2023/08/08	0	64.70	0	0.00	64.50	0	1,258	0.00%
2023/08/07	2	65.70	0	0.00	65.80	2	1,255	0.16%
2023/08/02	3.1	64.92	0	0.00	64.50	3.1	1,253	0.24%
2023/07/31	2	67.35	0	0.00	65.70	2	1,234	0.16%
2023/07/28	1	67.10	4	68.90	67.70	-3	1,223	-0.25%
2023/07/27	3	65.47	0	0.00	66.10	3	1,206	0.25%
2023/07/24	4.1	66.49	1	65.30	65.70	3.1	1,204	0.26%
2023/07/21	1	68.20	0	0.00	67.90	1	1,184	0.08%
2023/07/19	1	68.70	0	0.00	67.00	1	1,184	0.08%
2023/07/18	0.1	69.00	3	69.50	69.00	-3	1,193	-0.25%
2023/07/17	6.1	70.98	6	70.80	70.80	0.1	1,183	0.01%
2023/07/14	4	71.38	0	0.00	71.50	4	1,150	0.35%
2023/07/13	1	71.00	3	73.17	71.00	-2	1,122	-0.18%
2023/07/12	4	72.15	6	72.15	72.30	-2	1,078	-0.18%
2023/07/11	11.1	72.96	12	73.52	72.20	-0.9	1,012	-0.09%
2023/07/10	10	67.56	11.1	68.57	69.70	-1.1	836	-0.14%
2023/07/07	1	63.80	2	63.55	63.40	-1	727	-0.14%
2023/07/06	1	65.78	4.1	65.14	64.60	-3.1	722	-0.42%
2023/07/05	3	65.57	5	65.44	65.20	-2	692	-0.29%
2023/07/04	5	65.18	0	0.00	65.20	5	679	0.74%
2023/06/30	2	64.70	0	0.00	65.40	2	673	0.30%
2023/06/27	0	0.00	10	63.50	63.10	-10	679	-1.47%
2023/06/26	2	63.75	3	64.60	63.60	-1	678	-0.14%
2023/06/21	0	0.00	30.2	65.27	65.20	-30.2	677	-4.45%
2023/06/20	0	0.00	1	65.60	65.40	-1	679	-0.15%
2023/06/19	1	65.60	0	0.00	65.40	1	682	0.15%
2023/06/16	1	66.49	0	0.00	65.50	1	686	0.15%
2023/06/15	14.6	67.15	9	66.70	66.70	5.6	685	0.82%
2023/06/14	6	66.12	5.2	66.30	67.30	0.8	673	0.12%
2023/06/13	0	0.00	5	65.80	65.20	-5	663	-0.75%
2023/06/12	12	65.02	0	0.00	65.50	12	646	1.86%
2023/06/09	0	0.00	3	64.30	64.30	-3	642	-0.47%
2023/06/07	0.2	65.55	0	0.00	65.40	0.2	666	0.03%
2023/06/06	0.1	64.60	0	0.00	63.70	0.1	663	0.01%
2023/06/05	1	66.23	0	0.00	66.00	1	661	0.16%
2023/06/02	1	65.00	0	0.00	64.80	1	634	0.16%
2023/05/31	0	64.60	1	63.80	63.60	-1	691	-0.14%
2023/05/30	1	64.50	0	0.00	64.90	1	692	0.14%
2023/05/26	0.1	63.50	0	0.00	63.00	0.1	693	0.01%
2023/05/25	0.1	63.80	1	63.60	63.60	-0.9	694	-0.13%
2023/05/24	0	64.00	1.1	63.82	64.10	-1.1	701	-0.15%
2023/05/23	1	63.60	0	0.00	63.50	1	703	0.14%
2023/05/19	0	63.50	0	0.00	63.40	0	708	0.00%
2023/05/18	1	63.51	0	0.00	63.60	1	714	0.15%
2023/05/11	2	61.70	0	0.00	61.70	2	733	0.28%
2023/05/09	0.1	63.30	0	0.00	62.50	0.1	738	0.01%
2023/05/08	0	0.00	2	64.60	64.20	-2	742	-0.27%
2023/05/05	0	64.00	0	0.00	64.00	0	756	0.01%
2023/05/04	0	64.30	0	0.00	63.80	0	778	0.01%
2023/05/02	7	62.87	6	64.20	64.60	1	790	0.13%
2023/04/27	8.3	62.52	6	61.60	61.60	2.3	788	0.29%
2023/04/26	0.1	62.52	0	0.00	62.70	0.1	776	0.01%
2023/04/24	1	64.80	0	0.00	64.20	1	764	0.13%
2023/04/21	13.1	64.82	1	65.80	64.50	12.1	756	1.60%
2023/04/20	0.1	68.30	2	68.70	67.60	-1.9	729	-0.26%
2023/04/19	1	69.90	0	0.00	69.50	1	714	0.14%
2023/04/18	1	70.60	1	70.00	70.10	0	716	0.00%
2023/04/17	5	69.10	5	70.42	71.50	0	705	0.00%
2023/04/13	2	70.50	0	0.00	69.90	2	680	0.29%
2023/04/12	1	71.20	0.1	71.40	71.30	0.9	671	0.13%
2023/04/10	1	71.00	0	0.00	71.30	1	669	0.15%
2023/04/07	1.1	71.02	0	0.00	71.40	1.1	667	0.16%
2023/03/31	0.1	71.20	1	71.10	71.10	-0.9	672	-0.13%
2023/03/29	3	71.43	1	71.50	70.40	2	681	0.29%
2023/03/28	1	72.30	0	0.00	71.30	1	687	0.15%
2023/03/24	0	0.00	10	72.92	73.00	-10	695	-1.44%
2023/03/23	0.2	72.40	1	72.20	72.50	-0.8	690	-0.12%
2023/03/22	3.1	71.18	3	71.43	71.80	0.1	691	0.01%
2023/03/21	1	71.00	2	71.85	71.00	-1	689	-0.15%
2023/03/17	0	0.00	0.4	70.40	70.70	-0.4	690	-0.06%
2023/03/16	3	70.03	2	69.30	69.70	1	694	0.14%
2023/03/15	0	71.00	0	0.00	70.20	0	698	0.00%
2023/03/14	5	69.90	1	69.80	69.60	4	709	0.56%
2023/03/13	0	0.00	3	70.63	70.30	-3	710	-0.42%
2023/03/10	4	71.43	0	0.00	71.10	4	712	0.56%
2023/03/09	0.1	73.90	7	73.61	73.10	-6.9	730	-0.95%
2023/03/08	2.2	73.27	2	73.60	73.20	0.2	740	0.02%
2023/03/07	3.1	73.57	1	73.90	73.40	2.1	738	0.28%
2023/03/06	3	72.83	2	72.70	73.30	1	725	0.14%
2023/03/03	16.2	71.77	6.6	71.92	71.90	9.6	712	1.35%
2023/03/02	0	0.00	2	74.20	73.50	-2	673	-0.30%
2023/03/01	7.1	75.10	7	75.04	75.00	0.1	674	0.01%
2023/02/24	1	76.90	4.2	76.70	75.60	-3.2	680	-0.47%
2023/02/23	2	76.15	4	76.20	76.00	-2	681	-0.29%
2023/02/22	2	76.20	2	75.70	75.60	0	706	0.00%
2023/02/21	4	77.48	0	0.00	77.60	4	720	0.56%
2023/02/20	2.1	76.57	4	77.30	77.80	-1.9	740	-0.25%
2023/02/17	4	76.00	0	0.00	76.00	4	791	0.51%
2023/02/16	1	76.90	0	0.00	76.60	1	804	0.12%
2023/02/14	1	76.20	1	76.60	76.10	0	853	0.00%
2023/02/10	6.1	78.88	7	76.71	76.50	-1	910	-0.10%
2023/02/08	2	78.95	0	0.00	78.90	2	913	0.22%
2023/02/07	1	78.10	0	0.00	78.10	1	920	0.11%
2023/02/06	1	77.50	1	77.40	77.80	0	932	0.00%
2023/02/03	0	0.00	2.1	78.40	78.00	-2.1	937	-0.22%
2023/02/02	0	78.80	1	79.60	79.20	-1	946	-0.10%
2023/02/01	1	76.90	0	0.00	77.00	1	937	0.11%
2023/01/31	4	75.38	1	75.80	75.90	3	948	0.32%
2023/01/30	2	74.30	0	0.00	74.60	2	950	0.21%
2023/01/17	0.2	72.20	2	72.10	72.00	-1.8	953	-0.19%
2023/01/16	0	0.00	1	72.10	72.30	-1	969	-0.10%
2023/01/13	1	71.60	0.2	72.00	71.30	0.8	982	0.08%
2023/01/09	1	73.80	0	73.80	73.90	1	1,033	0.10%
2023/01/06	0	72.60	0	0.00	72.90	0	1,054	0.00%
2023/01/04	0.2	71.00	0	0.00	71.20	0.2	1,106	0.02%
2022/12/29	1	69.60	0	0.00	70.40	1	1,166	0.09%
2022/12/23	5	71.14	3	70.43	71.20	2	1,321	0.15%
2022/12/22	0	71.10	4	71.20	71.00	-4	1,359	-0.29%
2022/12/21	5	70.78	0	0.00	70.20	5	1,418	0.35%
2022/12/19	0.3	73.40	1	74.00	73.60	-0.7	1,504	-0.05%
2022/12/16	11.3	74.84	19.5	74.54	74.50	-8.2	1,584	-0.52%
2022/12/15	0	0.00	10.2	76.47	76.50	-10.2	1,613	-0.63%
2022/12/12	6	74.70	6	74.80	74.80	0	1,666	0.00%
2022/12/09	1	77.00	0	0.00	75.90	1	1,681	0.06%
2022/12/08	2	76.20	1	76.40	76.40	1	1,703	0.06%
2022/12/06	1	79.60	2	81.40	79.00	-1	1,859	-0.05%
2022/12/05	1	81.90	1	82.50	82.00	0	1,923	0.00%
2022/12/02	4	81.48	4	81.60	81.60	0	1,938	0.00%
2022/12/01	4	81.54	2	81.45	81.90	2	1,939	0.10%
2022/11/30	0	78.40	3	78.13	78.60	-3	1,930	-0.15%
2022/11/29	11	76.88	10	76.90	76.90	1	1,943	0.05%
2022/11/25	0	0.00	1	77.60	77.60	-1	1,990	-0.05%
2022/11/24	10	77.80	20	78.53	78.70	-10	1,998	-0.50%
2022/11/23	3	77.80	9	77.24	76.80	-6	2,009	-0.30%
2022/11/22	10	76.71	0	0.00	76.80	10	2,029	0.49%
2022/11/18	0	0.00	0	79.90	78.20	0	2,111	0.00%
2022/11/17	0	79.20	2.2	78.44	79.30	-2.2	2,151	-0.10%
2022/11/16	1	77.90	1.3	78.24	78.00	-0.3	2,186	-0.01%
2022/11/15	3	77.77	2	78.35	78.50	1	2,266	0.04%
2022/11/14	0	0.00	1	76.00	76.20	-1	2,348	-0.04%
2022/11/11	10	77.79	11	75.34	75.00	-1	2,388	-0.04%
2022/11/10	1	74.20	3	74.84	74.30	-2	2,360	-0.09%
2022/11/09	1	74.80	3	74.63	75.00	-2	2,369	-0.09%
2022/11/08	3	73.10	0	0.00	72.30	3	2,356	0.13%
2022/11/07	1	71.70	4	72.20	72.40	-3	2,357	-0.13%
2022/11/04	0	0.00	0	71.50	72.00	0	2,384	0.00%
2022/11/03	6	69.35	16	70.82	71.20	-10	2,386	-0.42%
2022/11/02	0	0.00	4	70.28	70.60	-4	2,407	-0.17%
2022/11/01	0	0.00	1	69.30	69.30	-1	2,398	-0.04%
2022/10/31	1	68.90	1	69.10	69.00	0	2,399	0.00%
2022/10/28	7	67.84	6	67.00	67.00	1	2,390	0.04%
2022/10/27	0	0.00	0	69.00	69.00	0	2,392	0.00%
2022/10/26	0	0.00	1	67.20	66.80	-1	2,395	-0.04%
2022/10/25	0	68.00	0	0.00	67.40	0	2,395	0.00%
2022/10/21	6	69.40	5	67.10	67.10	1	2,408	0.04%
2022/10/20	8	68.36	8	69.51	69.50	0	2,408	0.00%
2022/10/19	4	69.70	4	70.10	69.00	0	2,428	0.00%
2022/10/18	2	68.90	0	0.00	70.10	2	2,428	0.08%
2022/10/14	1	69.00	15	70.50	70.50	-14	2,444	-0.57%
2022/10/13	1	70.80	0	0.00	66.10	1	2,491	0.04%
2022/10/12	2	71.30	15	71.73	70.80	-13	2,472	-0.53%
2022/10/11	3.1	71.98	2	72.20	71.50	1.1	2,471	0.04%
2022/10/07	0	77.70	1	78.00	77.30	-1	2,505	-0.04%
2022/10/06	4	78.30	0	0.00	78.60	4	2,518	0.16%
2022/10/05	4	78.55	4	78.15	77.60	0	2,515	0.00%
2022/10/04	6	74.56	8	76.00	77.60	-2	2,490	-0.08%
2022/10/03	17	70.91	15	72.56	73.10	2	2,480	0.08%
2022/09/30	2	70.05	11	69.98	72.70	-9	2,521	-0.36%
2022/09/29	11	71.22	3.1	72.68	70.40	7.9	2,511	0.31%
2022/09/28	11.1	73.28	10.1	75.75	71.60	1	2,500	0.04%
2022/09/27	12.1	78.74	23	78.72	78.50	-10.9	2,480	-0.44%
2022/09/26	10.1	81.57	3	81.73	79.50	7.1	2,484	0.28%
2022/09/23	15.2	86.99	9	85.49	84.40	6.2	2,494	0.25%
2022/09/22	1	89.20	9.2	89.59	90.40	-8.2	2,456	-0.33%
2022/09/21	7	88.07	1	88.00	88.10	6	2,433	0.25%
2022/09/20	1	89.00	3	87.53	89.00	-2	2,427	-0.08%
2022/09/16	11	88.49	10	87.60	87.60	1	2,424	0.04%
2022/09/15	7.1	90.93	6	91.33	89.50	1.1	2,436	0.04%
2022/09/14	7.2	88.77	3	91.27	91.40	4.2	2,451	0.17%
2022/09/13	6	91.32	21	91.06	90.70	-15	2,455	-0.61%
2022/09/12	3	88.17	5	89.72	89.60	-2	2,384	-0.09%
2022/09/08	5	82.30	31	82.99	84.50	-26	2,344	-1.11%
2022/09/07	5	80.48	3	80.30	80.30	2	2,370	0.08%
2022/09/06	3.5	83.46	3	83.20	80.70	0.5	2,376	0.02%
2022/09/05	2	85.05	0	0.00	83.60	2	2,371	0.09%
2022/09/02	5	87.50	16	87.49	87.40	-11	2,367	-0.46%
2022/09/01	8	89.78	1	90.10	88.00	7	2,362	0.30%
2022/08/31	9	88.87	5	89.56	89.70	4	2,353	0.17%
2022/08/30	7	87.93	7	89.21	89.30	0	2,390	0.00%
2022/08/29	2	87.70	7	86.91	87.40	-5	2,394	-0.21%
2022/08/26	11	90.13	1	91.90	89.70	10	2,388	0.42%
2022/08/25	1	91.00	1	90.90	90.60	0	2,380	0.00%
2022/08/24	13.1	91.90	9	92.39	89.20	4.1	2,369	0.17%
2022/08/23	16	92.01	2	92.10	92.10	14	2,370	0.59%
2022/08/22	14	93.71	11	92.86	93.00	3	2,363	0.13%
2022/08/19	7.3	92.20	12.1	92.15	91.40	-4.8	2,275	-0.21%
2022/08/18	10	87.86	9	87.78	87.40	1	2,164	0.04%
2022/08/17	4	85.83	7	85.50	85.40	-3	2,154	-0.14%
2022/08/16	7	86.34	1	87.10	85.90	6	2,170	0.28%
2022/08/15	3	85.37	3	86.57	86.50	0	2,193	0.00%
2022/08/12	1	84.50	1	84.80	84.70	0	2,209	0.00%
2022/08/11	7	84.63	1	84.70	83.60	6	2,261	0.27%
2022/08/10	1	81.80	0	0.00	82.20	1	2,329	0.04%
2022/08/09	1	82.40	2	81.97	82.60	-1	2,366	-0.04%
2022/08/08	0	0.00	1	79.60	80.50	-1	2,424	-0.04%
2022/08/05	0	0.00	0	80.70	80.70	0	2,519	0.00%
2022/08/04	0	0.00	1	78.00	77.90	-1	2,600	-0.04%
2022/08/03	0.1	77.50	0	0.00	77.40	0.1	2,654	0.00%
2022/08/02	3	80.04	11	79.35	79.00	-8	2,716	-0.29%
2022/08/01	4	82.73	1	83.20	82.70	3	2,723	0.11%
2022/07/29	0	0.00	11	83.96	84.00	-11	2,740	-0.40%
2022/07/28	6	83.02	0	0.00	81.40	6	2,747	0.22%
2022/07/26	3.1	82.18	2	83.10	81.40	1.1	2,754	0.04%
2022/07/25	2	83.90	3	83.33	84.20	-1	2,739	-0.04%
2022/07/22	1	85.30	4	84.38	83.30	-3	2,765	-0.11%
2022/07/21	4	84.30	6	84.45	84.80	-2	2,803	-0.07%
2022/07/20	4	83.95	8	82.72	83.40	-4	2,798	-0.14%
2022/07/19	14	80.16	8	80.75	80.30	6	2,777	0.22%
2022/07/18	1	80.80	3	81.00	81.10	-2	2,794	-0.07%
2022/07/15	6	81.02	5	81.22	80.80	1	2,787	0.03%
2022/07/14	2.1	77.92	2	79.35	79.90	0.1	2,744	0.00%
2022/07/13	1	79.30	3	78.53	77.50	-2	2,751	-0.07%
2022/07/12	3	77.49	5	76.50	76.50	-2	2,751	-0.07%
2022/07/11	3	78.77	6.1	79.16	79.50	-3.1	2,760	-0.11%
2022/07/08	13	80.05	4	78.59	78.90	9	2,761	0.32%
2022/07/07	12.1	74.71	13	76.16	76.90	-1	2,740	-0.04%
2022/07/06	2.1	76.46	1	76.40	73.70	1.1	2,758	0.04%
2022/07/05	7	78.17	1	77.80	78.60	6	2,813	0.21%
2022/07/04	5	78.44	7	78.70	78.70	-2	2,789	-0.07%
2022/06/30	17	86.83	2	84.55	83.80	15	2,766	0.54%
2022/06/29	4.1	89.83	4	90.40	90.40	0.1	2,793	0.00%
2022/06/28	3	92.90	1	94.50	92.30	2	2,841	0.07%
2022/06/27	1	94.30	4.2	93.87	94.30	-3.2	2,942	-0.11%
2022/06/24	14	90.44	18	90.48	90.00	-4	2,995	-0.13%
2022/06/23	24.1	90.48	22	90.55	90.00	2.1	3,085	0.07%
2022/06/22	3	92.67	9.1	93.09	90.90	-6.1	3,486	-0.18%
2022/06/21	4.1	93.05	4	92.72	93.50	0.1	3,596	0.00%
2022/06/20	8.1	90.71	4	89.98	88.20	4.1	3,649	0.11%
2022/06/17	6.1	95.28	4	94.70	94.70	2.1	3,686	0.06%
2022/06/16	2	97.20	3	103.17	97.20	-1	3,870	-0.03%
2022/06/15	1.1	100.52	0	0.00	100.50	1.1	4,103	0.03%
2022/06/14	2	101.75	2	103.00	103.50	0	4,666	0.00%
2022/06/13	2	102.25	2	103.00	103.00	0	5,179	0.00%
2022/06/10	5	104.30	0	0.00	104.50	5	5,689	0.09%
2022/06/09	1	105.50	2	106.00	107.00	-1	5,839	-0.02%
2022/06/08	2	107.00	0	107.00	106.00	2	6,001	0.03%
2022/06/07	4	104.38	1	104.50	104.00	3	6,047	0.05%
2022/06/06	2	103.50	4.1	102.90	102.50	-2.1	6,039	-0.03%
2022/06/02	12	104.88	12	104.25	105.00	0	6,065	0.00%
2022/06/01	11	104.09	14	105.29	105.50	-3	6,063	-0.05%
2022/05/31	21	104.79	13	104.00	104.00	8	6,049	0.13%
2022/05/30	23	102.02	18.5	102.89	103.50	4.5	6,035	0.07%
2022/05/27	6	100.58	0	0.00	99.90	6	6,018	0.10%
2022/05/26	10	100.15	11	99.70	98.90	-1	6,030	-0.02%
2022/05/25	1	100.50	8	100.38	100.50	-7	6,052	-0.12%
2022/05/24	6	99.60	6	97.97	97.30	0	6,064	0.00%
2022/05/23	2	101.00	4	101.12	99.40	-2	6,059	-0.03%
2022/05/20	12	99.39	10	100.33	99.40	2	6,054	0.03%
2022/05/19	1	98.70	1	100.00	100.50	0	6,052	0.00%
2022/05/18	1.1	98.81	2	100.50	98.90	-1	6,030	-0.02%
2022/05/17	0	0.00	1	97.90	99.10	-1	5,948	-0.02%
2022/05/16	1.2	97.17	7.5	97.85	96.10	-6.3	5,933	-0.11%
2022/05/13	17	97.04	6.1	96.78	96.30	10.9	5,885	0.19%
2022/05/12	11	96.65	20.1	94.85	92.20	-9.1	5,845	-0.16%
2022/05/11	12.1	95.53	15	95.50	96.00	-2.9	5,884	-0.05%
2022/05/10	2	91.00	10	91.41	93.60	-8	5,851	-0.14%
2022/05/09	6.5	89.37	0	0.00	88.10	6.5	5,823	0.11%
2022/05/06	6.1	91.84	0	0.00	92.80	6.1	5,852	0.10%
2022/05/05	11	95.82	6	96.00	95.90	5	5,881	0.09%
2022/05/04	1	94.88	0	0.00	93.10	1	5,873	0.02%
2022/04/29	2.5	94.36	5	93.70	92.20	-2.5	5,928	-0.04%
2022/04/28	4	91.45	23	92.63	92.20	-19	5,947	-0.32%
2022/04/27	33.1	89.58	17	90.67	92.10	16.1	5,941	0.27%
2022/04/26	4	96.65	5	95.26	95.00	-1	5,904	-0.02%
2022/04/25	4.1	96.93	16.8	96.99	95.50	-12.8	5,911	-0.22%
2022/04/22	14.1	104.38	6	101.92	101.00	8.1	5,907	0.14%
2022/04/21	19	106.37	20	106.48	106.50	-1	5,936	-0.02%
2022/04/20	14	108.61	17	106.50	106.50	-3	5,993	-0.05%
2022/04/19	16	108.38	16	106.50	106.50	0	6,020	0.00%
2022/04/18	10	105.50	10	104.00	104.00	0	6,072	0.00%
2022/04/15	6	107.67	6	106.00	105.50	0	6,120	0.00%
2022/04/14	11	108.91	6.1	109.08	109.00	4.9	6,212	0.08%
2022/04/13	3.1	108.23	5	109.10	109.00	-1.9	6,242	-0.03%
2022/04/12	0	0.00	2	107.00	106.00	-2	6,281	-0.03%
2022/04/11	7	108.43	3	107.33	106.00	4	6,312	0.06%
2022/04/08	2	108.75	1	108.50	108.50	1	6,311	0.02%
2022/04/07	8.6	108.78	4	110.50	107.50	4.6	6,321	0.07%
2022/04/06	4	112.88	0	113.00	112.00	4	6,349	0.06%
2022/04/01	29.1	115.32	13	113.92	116.00	16.1	6,389	0.25%
2022/03/31	14	118.79	7	117.50	117.50	7	6,384	0.11%
2022/03/30	26.1	120.35	14	121.25	120.50	12.1	6,377	0.19%
2022/03/29	13	118.57	11	117.68	118.50	2	6,436	0.03%
2022/03/28	22.1	118.91	7	120.50	120.50	15.1	6,405	0.24%
2022/03/25	67.1	125.43	36	123.86	119.50	31.1	6,349	0.49%
2022/03/24	16	120.75	8.3	120.67	125.50	7.8	5,990	0.13%
2022/03/23	9.1	123.38	8	123.69	122.00	1.1	6,054	0.02%
2022/03/22	2	123.25	1	122.50	123.50	1	6,362	0.02%
2022/03/21	27.3	124.17	16	123.53	124.50	11.3	6,365	0.18%
2022/03/18	8	121.75	23	123.22	125.00	-15	6,294	-0.24%
2022/03/17	101	120.53	90.1	121.17	123.00	10.9	6,183	0.18%	大買/
2022/03/16	69.1	117.43	62.1	116.48	115.00	7	5,906	0.12%
2022/03/15	47	112.41	45.1	113.85	114.00	1.9	5,459	0.03%
2022/03/14	5.1	108.69	7.1	108.22	109.00	-1.9	4,994	-0.04%
2022/03/11	15.2	105.55	10	104.50	104.50	5.2	4,864	0.11%
2022/03/10	1	104.00	10.1	108.71	110.00	-9.1	4,718	-0.19%
2022/03/09	2	101.50	1	100.00	100.00	1	4,718	0.02%
2022/03/08	13	98.60	17	101.10	98.40	-4	4,766	-0.08%
2022/03/07	12.1	101.25	9.1	101.11	101.00	3	4,775	0.06%
2022/03/04	2.1	108.02	0	0.00	107.00	2.1	4,872	0.04%
2022/03/03	9	108.67	5	108.51	108.50	4	5,013	0.08%
2022/03/02	14.1	107.16	8	108.63	109.00	6.1	5,048	0.12%
2022/03/01	14	106.64	23	108.02	107.50	-9	5,096	-0.18%
2022/02/25	0	0.00	5	104.50	106.50	-5	5,221	-0.10%
2022/02/24	2.1	101.04	0	0.00	100.00	2.1	5,761	0.04%
2022/02/23	1	106.50	2	105.75	106.50	-1	6,668	-0.01%
2022/02/22	1.1	108.00	0	0.00	105.50	1.1	6,989	0.02%
2022/02/21	2.1	109.98	11	109.00	110.50	-9	8,313	-0.11%
2022/02/18	7.1	112.78	6.1	111.52	111.50	1	9,087	0.01%
2022/02/17	0	113.50	1	112.50	112.50	-1	9,524	-0.01%
2022/02/16	6.1	113.42	5	113.00	113.00	1.1	9,759	0.01%
2022/02/15	7	113.79	7	112.29	112.00	0	9,835	0.00%
2022/02/14	2.2	113.51	1.1	112.18	112.00	1.1	9,922	0.01%
2022/02/11	23.1	119.78	2	117.50	118.00	21.1	9,939	0.21%
2022/02/10	1.2	116.07	1	117.00	114.50	0.2	9,912	0.00%
2022/02/09	0	116.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	4.2	112.53	1	115.50	112.50	3.2	10,253	0.03%
2022/02/07	2	107.76	1	109.50	112.00	1	10,339	0.01%
2022/01/26	0	0.00	1	113.00	111.50	-1	10,638	-0.01%
2022/01/25	1	114.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	1	114.50	11	113.32	115.50	-10	11,581	-0.09%
2022/01/21	4	115.00	0	0.00	113.50	4	11,898	0.03%
2022/01/20	2	118.00	6	118.50	118.50	-4	11,940	-0.03%
2022/01/19	6	119.41	1	119.00	120.00	5	12,013	0.04%
2022/01/18	1.1	124.27	19	120.55	120.50	-17.9	12,389	-0.14%
2022/01/17	11	122.23	9	121.33	123.00	2	12,488	0.02%
2022/01/14	15	119.30	23	119.87	120.50	-8	12,605	-0.06%
2022/01/13	7.1	119.58	12	119.42	120.00	-4.9	12,797	-0.04%
2022/01/12	2	125.50	10	123.90	122.50	-8	12,857	-0.06%
2022/01/11	6.3	122.51	11	122.59	122.00	-4.7	13,014	-0.04%
2022/01/10	9.3	127.55	47	126.36	129.50	-37.7	13,107	-0.29%
2022/01/07	15.1	124.62	17	125.59	125.00	-1.9	13,160	-0.01%
2022/01/06	14.2	129.75	8.1	129.10	129.50	6.1	13,123	0.05%
2022/01/05	2.1	131.28	2	135.00	130.00	0.1	13,149	0.00%
2022/01/04	25	137.24	25	138.14	137.50	0	13,135	0.00%
2022/01/03	4	137.50	14	138.25	137.50	-10	13,183	-0.08%
2021/12/30	2	134.00	0	0.00	133.50	2	13,204	0.02%
2021/12/29	9	137.22	10.4	137.18	136.00	-1.4	13,255	-0.01%
2021/12/28	10.1	134.74	12	136.29	135.00	-1.9	13,264	-0.01%
2021/12/27	6.1	135.87	9	136.05	136.50	-2.9	13,275	-0.02%
2021/12/24	6	134.08	6	134.00	132.50	0	13,296	0.00%
2021/12/23	18	135.75	12	135.25	134.00	6	13,322	0.04%
2021/12/22	10	133.99	27	132.28	131.00	-17	13,277	-0.13%
2021/12/21	2	132.25	7	132.00	132.50	-5	13,353	-0.04%
2021/12/20	12.5	132.42	15	132.40	132.50	-2.5	13,692	-0.02%
2021/12/17	39.1	134.20	16	131.78	132.00	23.1	13,819	0.17%
2021/12/16	46.4	141.51	26	141.71	141.00	20.3	14,213	0.14%
2021/12/15	7	136.21	4	136.25	136.50	3	13,899	0.02%
2021/12/14	5	133.00	23	134.52	133.00	-18	13,906	-0.13%
2021/12/13	8.1	132.94	24	136.33	136.00	-15.9	13,784	-0.12%
2021/12/10	48.1	137.25	30	137.17	137.00	18.1	13,669	0.13%
2021/12/09	37	143.92	6	146.33	142.50	31	13,430	0.23%
2021/12/08	4	151.13	3	152.33	150.50	1	13,402	0.01%
2021/12/07	1	150.47	7	149.13	147.50	-6	13,471	-0.04%
2021/12/06	7	150.43	0	0.00	150.00	7	13,556	0.05%
2021/12/03	4	153.74	5.2	152.81	153.00	-1.2	13,616	-0.01%
2021/12/02	0	148.50	4	148.25	148.00	-4	13,592	-0.03%
2021/12/01	2	148.25	2	148.50	148.50	0	13,609	0.00%
2021/11/30	18	147.39	1.6	150.13	146.00	16.4	13,653	0.12%
2021/11/29	6.4	147.42	27	146.56	148.50	-20.6	13,839	-0.15%
2021/11/26	19.1	138.26	9	140.22	140.00	10.1	13,757	0.07%
2021/11/25	4	143.00	1.2	145.33	146.00	2.8	13,765	0.02%
2021/11/24	3	140.50	37	139.76	145.50	-34	13,763	-0.25%
2021/11/23	35.7	138.02	41	137.87	135.50	-5.3	13,751	-0.04%
2021/11/22	97	145.92	67	147.10	149.00	30	13,594	0.22%
2021/11/19	37	138.72	50	140.97	143.00	-13	12,777	-0.10%
2021/11/18	94	129.79	108	129.46	130.00	-14	12,539	-0.11%	大賣/
2021/11/17	23.3	118.79	30.1	122.23	127.50	-6.8	11,358	-0.06%
2021/11/16	23	113.00	37.7	114.78	116.00	-14.7	10,703	-0.14%
2021/11/15	20.1	101.90	23	104.28	105.50	-2.9	10,283	-0.03%
2021/11/12	9	99.44	12	98.44	98.00	-3	10,110	-0.03%
2021/11/11	11.5	98.01	17	98.85	98.00	-5.5	10,074	-0.05%
2021/11/10	7	96.73	8	96.84	97.00	-1	10,002	-0.01%
2021/11/09	9	98.50	22.1	97.71	96.20	-13.1	9,974	-0.13%
2021/11/08	23.1	98.16	15.1	97.96	96.60	8	9,905	0.08%
2021/11/05	30	103.78	9	104.00	101.50	21	9,816	0.21%
2021/11/04	17.1	103.36	6.6	103.64	102.00	10.5	9,625	0.11%
2021/11/03	31	105.40	24	106.60	103.50	7	9,584	0.07%
2021/11/02	45.1	107.40	74.7	108.16	107.00	-29.7	9,378	-0.32%
2021/11/01	4	100.30	65	102.32	104.50	-61	8,770	-0.70%
2021/10/29	65.3	96.46	43	96.93	95.30	22.3	8,593	0.26%
2021/10/28	14.3	95.25	9.1	94.60	94.70	5.2	8,313	0.06%
2021/10/27	9.1	94.25	9	94.24	94.30	0.1	8,304	0.00%
2021/10/26	45	96.74	39.1	96.43	92.90	6	8,334	0.07%
2021/10/25	24	94.79	14	94.86	94.70	10	8,093	0.12%
2021/10/22	6	94.95	12	95.26	96.30	-6	8,230	-0.07%
2021/10/21	88	96.44	40	95.84	93.00	48	8,367	0.57%
2021/10/20	13	93.73	9	94.19	94.50	4	8,523	0.05%
2021/10/19	6	92.52	8.2	92.75	93.20	-2.2	8,626	-0.03%
2021/10/18	8.2	89.32	17.1	90.57	92.00	-8.9	8,907	-0.10%
2021/10/15	4	87.15	6.1	87.88	87.40	-2.1	9,479	-0.02%
2021/10/14	4.2	84.28	4	84.68	85.00	0.2	10,159	0.00%
2021/10/13	16.1	85.39	13	84.53	84.20	3.1	10,360	0.03%
2021/10/12	4	87.03	8	87.04	87.50	-4	10,411	-0.04%
2021/10/08	11	87.57	9	86.89	86.50	2	10,592	0.02%
2021/10/07	4	83.75	12	84.49	85.60	-8	10,742	-0.07%
2021/10/06	16	81.79	17	81.74	80.50	-1	10,925	-0.01%
2021/10/05	6	80.05	10	79.83	81.60	-4	11,096	-0.04%
2021/10/04	5	81.12	2	80.50	78.80	3	11,067	0.03%
2021/10/01	7	84.99	6	84.52	82.50	1	11,064	0.01%
2021/09/30	23	86.66	27	88.18	88.80	-4	11,233	-0.04%
2021/09/29	32	88.63	23.3	88.58	87.00	8.7	11,390	0.08%
2021/09/28	10.1	92.30	9	92.65	92.80	1.1	11,362	0.01%
2021/09/27	44.1	95.15	83	95.62	93.10	-38.9	11,275	-0.34%
2021/09/24	58	94.44	37	92.89	92.50	21	10,931	0.19%
2021/09/23	58.1	94.55	35.1	94.77	92.80	23	10,775	0.21%
2021/09/22	16	89.87	6	90.77	90.20	10	10,249	0.10%
2021/09/17	2	87.80	16	89.14	89.90	-14	10,192	-0.14%
2021/09/16	1	86.00	0	0.00	86.20	1	10,137	0.01%
2021/09/15	7	85.31	1	86.70	84.90	6	10,159	0.06%
2021/09/14	7	87.44	6	88.53	87.70	1	10,194	0.01%
2021/09/13	7	87.43	9	87.57	87.50	-2	10,197	-0.02%
2021/09/10	21	86.70	24	87.62	88.50	-3	10,248	-0.03%
2021/09/09	12	86.63	6	86.32	86.40	6	10,371	0.06%
2021/09/08	14	85.05	1	83.00	82.70	13	10,309	0.13%
2021/09/07	26	88.48	23	85.56	86.70	3	10,348	0.03%
2021/09/06	3	89.80	4.1	90.34	88.20	-1.1	10,532	-0.01%
2021/09/03	6	90.07	10	90.50	90.80	-4	10,487	-0.04%
2021/09/02	15	93.15	17	94.13	90.40	-2	10,452	-0.02%
2021/09/01	5	90.84	9.1	90.79	91.50	-4.1	10,169	-0.04%
2021/08/31	9.2	90.00	9	89.67	90.00	0.2	10,126	0.00%
2021/08/30	5	89.76	1.1	89.12	89.80	3.9	10,060	0.04%
2021/08/27	5	89.48	7.1	89.98	88.10	-2.1	10,018	-0.02%
2021/08/26	38.2	90.83	5	91.08	90.40	33.2	9,987	0.33%
2021/08/25	1	90.20	9	90.78	92.00	-8	9,599	-0.08%
2021/08/24	9	84.29	3	84.90	83.70	6	9,484	0.06%
2021/08/23	11.1	83.95	9	83.94	83.70	2.1	9,416	0.02%
2021/08/20	12	80.68	9	80.50	80.60	3	9,279	0.03%
2021/08/19	2	79.25	2	80.80	78.10	0	9,155	0.00%
2021/08/18	5	79.28	2.1	78.87	81.50	2.9	9,166	0.03%
2021/08/17	3.1	79.41	5	76.94	76.90	-1.9	9,205	-0.02%
2021/08/16	2	80.20	2.1	81.32	81.10	-0.1	9,155	0.00%
2021/08/13	5.1	83.23	7.1	81.52	81.00	-2	9,127	-0.02%
2021/08/12	2.1	84.78	1.1	84.96	84.50	1	9,106	0.01%
2021/08/11	5.1	83.94	1.1	83.40	82.80	3.9	9,120	0.04%
2021/08/10	6.1	85.64	9.1	86.70	86.00	-3	9,082	-0.03%
2021/08/09	7.1	87.33	5	87.71	86.40	2.1	9,063	0.02%
2021/08/06	24	89.62	27.1	88.94	88.20	-3.1	8,992	-0.03%
2021/08/05	7.1	92.73	11.1	93.03	93.70	-4	8,885	-0.05%
2021/08/04	3.1	92.61	6.2	93.88	92.20	-3	8,890	-0.03%
2021/08/03	13.1	92.47	0	0.00	91.80	13.1	8,790	0.15%
2021/08/02	2.1	93.04	8.1	93.69	93.00	-6.1	8,720	-0.07%
2021/07/30	7.1	93.27	7.2	94.35	91.10	-0.1	8,671	0.00%
2021/07/29	20.2	91.61	20.4	90.62	94.10	-0.1	8,570	0.00%
2021/07/27	48	102.23	47	102.24	98.60	1	8,277	0.01%
2021/07/26	15	104.80	30	105.40	105.00	-15	8,030	-0.19%
2021/07/23	17	98.25	8	97.44	97.80	9	7,672	0.12%
2021/07/22	34.1	100.38	13	101.03	101.00	21.1	7,498	0.28%
2021/07/21	17	97.51	25.1	97.61	100.50	-8.1	7,086	-0.11%
2021/07/20	44	94.48	52.1	93.07	91.50	-8.1	6,461	-0.12%
2021/07/19	3	87.87	29.4	89.76	91.00	-26.4	5,924	-0.44%
2021/07/16	17	83.48	10	83.73	82.80	7	5,879	0.12%
2021/07/15	20.1	83.20	8	82.80	84.50	12.1	6,380	0.19%
2021/07/14	14	83.99	18.5	84.90	85.70	-4.5	6,458	-0.07%
2021/07/13	9.1	85.13	9	83.96	80.50	0.1	6,213	0.00%
2021/07/12	7	82.97	6	83.03	82.50	1	5,940	0.02%
2021/07/09	1.1	79.07	22	78.47	78.50	-21	5,701	-0.37%
2021/07/08	1	78.39	1	78.00	77.70	0	5,690	0.00%
2021/07/07	12	79.03	16.5	79.80	79.30	-4.5	5,696	-0.08%
2021/07/06	78.5	77.98	20	77.59	77.70	58.5	5,513	1.06%
2021/07/05	6	73.97	14	74.14	74.90	-8	5,407	-0.15%
2021/07/02	0	0.00	2	71.58	71.30	-2	5,566	-0.04%
2021/07/01	1.1	69.96	0	70.50	69.90	1.1	5,730	0.02%
2021/06/30	17.2	72.29	12	72.04	72.00	5.2	5,975	0.09%
2021/06/29	4.1	73.49	5	74.62	73.00	-0.9	5,962	-0.02%
2021/06/28	4	72.73	2	73.15	72.80	2	5,898	0.03%
2021/06/25	1	73.70	0	0.00	72.70	1	5,915	0.02%
2021/06/24	2	73.85	0	0.00	73.30	2	5,910	0.03%
2021/06/23	27	72.25	25	73.37	73.70	2	5,868	0.03%
2021/06/22	13	72.62	14	73.78	71.60	-1	5,799	-0.02%
2021/06/21	2	73.10	1	73.30	72.00	1	5,770	0.02%
2021/06/18	13	76.69	24	76.14	75.20	-11	5,731	-0.19%
2021/06/17	15	70.89	10	71.85	72.70	5	5,617	0.09%
2021/06/16	26	72.68	20	72.90	71.30	6	5,565	0.11%
2021/06/15	8	72.20	4	70.60	72.90	4	5,439	0.07%
2021/06/11	1	67.70	4	67.83	67.70	-3	5,204	-0.06%
2021/06/10	1	68.70	1	68.00	67.20	0	5,203	0.00%
2021/06/09	1	66.80	1	68.00	66.70	0	5,152	0.00%
2021/06/08	1	66.50	1	68.00	66.50	0	5,133	0.00%
2021/06/04	2	66.80	0	0.00	66.50	2	5,091	0.04%
2021/06/03	5	68.88	8	68.56	68.10	-3	5,064	-0.06%
2021/06/02	1	67.80	1	67.00	66.80	0	4,966	0.00%
2021/06/01	0	0.00	9.1	67.72	68.40	-9.1	4,934	-0.18%
2021/05/31	1	67.20	1	68.10	66.90	0	4,915	0.00%
2021/05/28	1	66.90	3.1	67.38	66.90	-2.1	4,890	-0.04%
2021/05/27	2.1	66.36	1	66.80	66.60	1.1	4,853	0.02%
2021/05/26	7	65.99	11	66.04	66.00	-4	4,831	-0.08%
2021/05/25	18	67.17	2	66.90	66.30	16	4,791	0.33%
2021/05/24	6	61.52	0	0.00	62.80	6	4,702	0.13%
2021/05/21	1	61.80	0	0.00	62.30	1	4,727	0.02%
2021/05/20	0	0.00	1	62.10	61.80	-1	4,827	-0.02%
2021/05/18	2	56.40	2.6	57.54	60.10	-0.6	4,801	-0.01%
2021/05/17	2	58.90	2.5	55.48	54.80	-0.5	4,787	-0.01%
2021/05/14	2.1	60.23	0.1	63.00	60.70	2	4,754	0.04%
2021/05/13	1	57.94	1	60.00	60.10	0	4,732	0.00%
2021/05/12	2	62.85	4.5	63.04	60.00	-2.5	4,707	-0.05%
2021/05/11	3.1	67.03	5	65.72	65.30	-1.9	4,657	-0.04%
2021/05/10	2	69.90	0	0.00	69.70	2	4,645	0.04%
2021/05/07	2	69.95	3	70.80	71.90	-1	4,657	-0.02%
2021/05/06	0	69.10	2	69.10	68.60	-2	4,665	-0.04%
2021/05/05	4	70.53	3	70.57	68.50	1	4,689	0.02%
2021/05/04	4	73.58	1	70.00	71.90	3	4,678	0.06%
2021/05/03	3.6	77.67	0	0.00	74.40	3.6	4,637	0.08%
2021/04/29	3.1	79.67	5	78.78	78.50	-1.9	4,632	-0.04%
2021/04/28	6	80.88	13	80.23	79.50	-7	4,665	-0.15%
2021/04/27	7	80.53	6	79.88	79.80	1	4,711	0.02%
2021/04/26	8	82.99	5	82.48	82.20	3	4,781	0.06%
2021/04/23	31	82.27	30	82.38	82.50	1	4,805	0.02%
2021/04/22	17	81.88	17	82.61	78.50	0	4,807	0.00%
2021/04/21	95	86.19	89	86.20	84.00	6	5,265	0.11%
2021/04/20	69	80.14	68.2	81.88	82.80	0.8	4,952	0.02%
2021/04/19	0.2	74.06	2	76.10	75.30	-1.8	4,723	-0.04%
2021/04/16	5	74.96	2	74.00	73.90	3	4,777	0.06%
2021/04/15	1	75.00	0	74.60	74.40	1	4,790	0.02%
2021/04/14	4	73.70	0	0.00	74.10	4	4,808	0.08%
2021/04/13	8	77.75	4	78.13	76.00	4	4,802	0.08%
2021/04/12	4.2	76.23	0	0.00	75.40	4.2	4,769	0.09%
2021/04/09	3	78.87	5.3	78.48	78.00	-2.3	4,752	-0.05%
2021/04/08	17	81.05	16	80.60	80.00	1	4,656	0.02%
2021/04/07	4	77.50	18.2	78.83	77.30	-14.2	4,438	-0.32%
2021/04/06	11	76.18	8.2	76.68	77.60	2.8	4,318	0.06%
2021/04/01	2	71.85	3	71.67	71.20	-1	4,117	-0.02%
2021/03/30	0	0.00	1	72.20	72.40	-1	4,161	-0.02%
2021/03/29	0	0.00	1	71.10	71.40	-1	4,201	-0.02%
2021/03/26	0	0.00	1	70.50	70.40	-1	4,233	-0.02%
2021/03/25	1	70.50	4	70.78	70.30	-3	4,248	-0.07%
2021/03/24	2	71.10	0.1	71.00	70.90	2	4,266	0.05%
2021/03/23	1	72.70	1	73.00	71.00	0	4,278	0.00%
2021/03/22	4.1	72.13	4	72.55	72.00	0.1	4,235	0.00%
2021/03/19	1	68.30	0	0.00	68.60	1	4,161	0.02%
2021/03/18	0	0.00	4	69.45	69.10	-4	4,213	-0.09%
2021/03/17	1.1	69.36	0	0.00	68.90	1.1	4,339	0.03%
2021/03/16	2	71.00	3	70.93	70.00	-1	4,629	-0.02%
2021/03/15	0	0.00	1	70.20	70.00	-1	4,990	-0.02%
2021/03/12	1	69.40	1	69.80	70.00	0	5,031	0.00%
2021/03/11	0	0.00	4	69.40	69.40	-4	5,068	-0.08%
2021/03/10	0	0.00	1	67.60	67.40	-1	5,110	-0.02%
2021/03/09	1	67.00	0	0.00	67.10	1	5,373	0.02%
2021/03/05	1.1	67.55	0	0.00	67.70	1.1	5,455	0.02%
2021/03/02	1	69.40	0	0.00	69.00	1	5,627	0.02%
2021/02/26	0.1	70.50	0	0.00	70.00	0.1	5,646	0.00%
2021/02/25	1	71.40	1.1	71.19	71.10	-0.1	5,736	0.00%
2021/02/24	2	73.40	7	72.04	71.50	-5	5,746	-0.09%
2021/02/23	1.1	73.10	1	72.70	72.50	0.1	5,822	0.00%
2021/02/22	6.1	73.69	4	74.68	73.90	2.1	5,782	0.04%
2021/02/19	2	70.80	3	70.80	71.40	-1	5,670	-0.02%
2021/02/18	3	70.36	5	70.28	70.30	-2	5,686	-0.03%
2021/02/04	2	66.80	1	66.90	67.10	1	5,659	0.02%
2021/02/03	3	66.83	1	66.60	66.70	2	5,657	0.04%
2021/02/02	1	67.90	0	0.00	67.80	1	5,655	0.02%
2021/02/01	0	0.00	0.1	66.00	66.30	-0.1	5,639	0.00%
2021/01/29	2.1	69.65	0	0.00	67.40	2.1	5,620	0.04%
2021/01/28	0	0.00	1	69.70	69.50	-1	5,595	-0.02%
2021/01/26	2.1	70.47	2	70.25	69.40	0.1	5,527	0.00%
2021/01/25	1	70.20	0	72.00	70.50	1	5,501	0.02%
2021/01/22	4	71.68	1	70.80	72.00	3	5,470	0.05%
2021/01/21	3	72.80	9	71.71	71.30	-6	5,449	-0.11%
2021/01/20	3	73.60	15	74.02	72.70	-12	5,396	-0.22%
2021/01/19	9.2	78.70	19	78.49	76.70	-9.8	5,306	-0.18%
2021/01/18	7	78.56	50.3	79.14	79.20	-43.3	5,183	-0.83%
2021/01/15	40.2	79.25	7.2	80.26	77.70	33	5,047	0.65%
2021/01/14	103.4	79.48	56	79.93	79.10	47.4	4,829	0.98%	大買/
2021/01/13	12	73.83	6.2	76.15	77.60	5.8	4,145	0.14%
2021/01/12	0.2	70.20	5	72.00	70.60	-4.8	3,834	-0.12%
2021/01/11	11	71.04	12.5	71.54	72.10	-1.5	3,737	-0.04%
2021/01/08	3	68.90	1	69.10	69.90	2	3,682	0.05%
2021/01/07	1	69.40	2	69.60	69.50	-1	3,726	-0.03%
2021/01/06	3.2	70.46	2	70.10	69.10	1.2	3,722	0.03%
2021/01/05	8.3	70.87	1	70.90	71.10	7.3	3,724	0.20%
2021/01/04	1	73.00	3.2	72.60	72.60	-2.2	3,705	-0.06%
2020/12/31	3.2	71.26	2	71.55	71.10	1.2	3,665	0.03%
2020/12/30	1	72.50	1	73.10	71.80	0	3,652	0.00%
2020/12/29	1	72.70	5	73.92	72.70	-4	3,628	-0.11%
2020/12/28	45	72.86	12	73.25	72.80	33	3,554	0.93%
2020/12/25	3	71.83	7.2	72.38	72.30	-4.2	3,491	-0.12%
2020/12/24	3.2	71.92	2	71.55	71.50	1.2	3,502	0.03%
2020/12/23	4	71.43	10	71.54	71.70	-6	3,515	-0.17%
2020/12/22	4	70.25	3	70.40	69.00	1	3,498	0.03%
2020/12/21	1	69.70	1	70.10	70.00	0	3,500	0.00%
2020/12/18	1	70.80	0	0.00	70.90	1	3,502	0.03%
2020/12/17	2	70.15	1	71.10	70.10	1	3,506	0.03%
2020/12/16	2	71.55	3	71.43	71.30	-1	3,494	-0.03%
2020/12/15	5	71.88	8	71.06	70.80	-3	3,520	-0.09%
2020/12/14	3	74.50	9	73.94	73.70	-6	3,552	-0.17%
2020/12/11	9	74.08	4	75.60	72.50	5	3,578	0.14%
2020/12/10	8	75.00	48	74.30	75.00	-40	3,479	-1.15%
2020/12/09	58	73.49	25	72.24	74.70	33	3,188	1.04%
2020/12/08	2	68.90	3	68.80	69.00	-1	2,814	-0.04%
2020/12/07	8	68.10	11	68.57	68.00	-3	2,787	-0.11%
2020/12/04	6	67.78	7	68.10	67.60	-1	2,766	-0.04%
2020/12/03	71	70.14	67	68.82	68.00	4	2,749	0.15%
2020/12/02	2	67.50	5	67.72	67.20	-3	2,673	-0.11%
2020/12/01	5	67.40	7	67.39	67.00	-2	2,705	-0.07%
2020/11/30	19	68.77	16	68.14	67.10	3	2,687	0.11%
2020/11/27	1	65.80	2	65.65	65.60	-1	2,558	-0.04%
2020/11/26	3	65.03	5	65.28	65.60	-2	2,578	-0.08%
2020/11/25	6	65.23	9	64.71	64.50	-3	2,596	-0.12%
2020/11/24	16	67.27	8	66.44	65.70	8	2,682	0.30%
2020/11/23	1	64.50	12	64.38	64.70	-11	2,693	-0.41%
2020/11/20	17	64.28	14	64.26	64.40	3	2,731	0.11%
2020/11/17	5	62.08	11	62.01	62.00	-6	3,084	-0.19%
2020/11/16	2	61.60	4	61.40	61.90	-2	3,287	-0.06%
2020/11/13	2	60.30	3	60.57	60.40	-1	3,650	-0.03%
2020/11/12	1	60.80	4	60.75	60.70	-3	3,945	-0.08%
2020/11/11	3	60.80	1	61.10	61.00	2	4,060	0.05%
2020/11/10	5	60.40	2	60.80	60.10	3	4,085	0.07%
2020/11/09	0	0.00	1	61.60	61.50	-1	4,106	-0.02%
2020/11/06	1	61.10	1	61.80	60.60	0	4,150	0.00%
2020/11/05	2	61.30	2	61.80	60.90	0	4,243	0.00%
2020/11/04	2	60.90	0	0.00	61.10	2	4,328	0.05%
2020/11/03	11	61.20	6	60.70	60.90	5	4,355	0.11%
2020/11/02	2	59.30	2	59.85	59.10	0	4,391	0.00%
2020/10/30	4	60.35	2	61.05	59.70	2	4,468	0.04%
2020/10/29	1	60.70	9	60.26	61.20	-8	4,725	-0.17%
2020/10/28	7	60.91	3	60.87	60.30	4	4,808	0.08%
2020/10/27	3	61.90	1	62.00	62.30	2	4,860	0.04%
2020/10/26	11	63.75	12	62.93	62.80	-1	4,929	-0.02%
2020/10/23	11	64.16	10	63.70	63.70	1	4,947	0.02%
2020/10/22	20	65.19	15	64.00	64.00	5	5,080	0.10%
2020/10/21	2	64.65	0	0.00	64.20	2	5,093	0.04%
2020/10/20	0	0.00	3	64.37	64.40	-3	5,173	-0.06%
2020/10/19	5	65.00	0	0.00	65.10	5	5,366	0.09%
2020/10/16	3	65.83	5	65.70	64.70	-2	5,624	-0.04%
2020/10/15	11	65.67	7	66.11	66.30	4	5,756	0.07%
2020/10/14	5	64.06	2	64.55	64.50	3	5,715	0.05%
2020/10/13	4	64.05	4	63.95	64.00	0	5,762	0.00%
2020/10/12	1	65.10	0	0.00	64.90	1	5,786	0.02%
2020/10/06	0	0.00	20	66.52	66.50	-20	6,016	-0.33%
2020/10/05	10	66.40	0	0.00	66.70	10	6,088	0.16%
2020/09/30	2	66.15	2	66.65	66.60	0	6,179	0.00%
2020/09/25	4	66.35	0	0.00	65.00	4	6,398	0.06%
2020/09/24	4	68.25	0	0.00	67.60	4	6,612	0.06%
2020/09/23	2	69.15	0	0.00	69.60	2	6,584	0.03%
2020/09/22	0	0.00	1	68.80	70.30	-1	6,623	-0.02%
2020/09/21	0	0.00	1	71.30	69.70	-1	6,606	-0.02%
2020/09/18	0	0.00	5	71.80	71.60	-5	6,614	-0.08%
2020/09/17	10	72.41	1	72.70	72.70	9	6,610	0.14%
2020/09/16	1	71.70	6	71.67	70.90	-5	6,574	-0.08%
2020/09/15	0	0.00	1	70.20	70.20	-1	6,578	-0.02%
2020/09/14	0	0.00	1	70.00	69.70	-1	6,779	-0.01%
2020/09/11	2	68.50	0	0.00	69.20	2	6,820	0.03%
2020/09/10	1	68.70	0	0.00	68.60	1	6,866	0.01%
2020/09/09	10	69.66	0	0.00	69.50	10	6,968	0.14%
2020/09/08	1	68.90	3	69.07	68.90	-2	7,054	-0.03%
2020/09/07	11	71.45	6	71.60	69.20	5	7,134	0.07%
2020/09/04	5	68.00	2	69.30	70.30	3	7,125	0.04%
2020/09/03	0	0.00	5	69.50	69.40	-5	7,190	-0.07%
2020/09/02	1	69.70	3	70.00	70.30	-2	7,253	-0.03%
2020/09/01	4	69.05	2	69.10	68.90	2	7,333	0.03%
2020/08/31	3	69.43	3	69.60	69.20	0	7,431	0.00%
2020/08/28	1	71.80	0	0.00	70.00	1	7,943	0.01%
2020/08/27	4	71.83	1	71.50	71.80	3	7,937	0.04%
2020/08/26	6	69.55	5	70.26	71.30	1	7,961	0.01%
2020/08/25	10	69.21	9	69.47	69.50	1	8,035	0.01%
2020/08/24	6	68.68	7	68.61	69.20	-1	8,157	-0.01%
2020/08/21	28	68.24	34	67.58	69.70	-6	8,266	-0.07%
2020/08/20	14	69.56	30	69.69	68.80	-16	8,231	-0.19%
2020/08/19	19	75.23	8	74.15	76.40	11	8,499	0.13%
2020/08/18	26	73.28	17	73.32	72.60	9	8,464	0.11%
2020/08/17	5	70.24	12	70.72	71.50	-7	8,361	-0.08%
2020/08/14	1	68.10	4	68.60	68.60	-3	8,597	-0.03%
2020/08/13	5	68.02	1	69.10	67.70	4	8,946	0.04%
2020/08/12	11	68.32	6	68.35	68.10	5	9,075	0.06%
2020/08/11	9	69.02	30	69.54	68.60	-21	9,274	-0.23%
2020/08/10	3	69.77	7	71.21	69.80	-4	9,375	-0.04%
2020/08/07	2	70.70	2	70.65	70.60	0	9,557	0.00%
2020/08/06	9	70.71	12	71.02	70.50	-3	9,961	-0.03%
2020/08/05	12	71.32	1	71.30	70.90	11	10,009	0.11%
2020/08/04	35	73.94	50	73.90	72.50	-15	10,068	-0.15%
2020/08/03	12	72.51	1	73.00	73.90	11	9,941	0.11%
2020/07/31	6	72.30	2	72.55	71.60	4	9,897	0.04%
2020/07/30	0	0.00	3	71.60	71.80	-3	9,892	-0.03%
2020/07/29	2	68.85	1	69.60	69.70	1	9,875	0.01%
2020/07/28	5	68.40	2	70.75	68.90	3	9,883	0.03%
2020/07/27	2	69.35	1	69.80	70.30	1	9,853	0.01%
2020/07/24	6	70.52	5	70.16	69.40	1	9,833	0.01%
2020/07/23	24	73.16	9	72.64	72.10	15	9,794	0.15%
2020/07/22	10	73.22	10	72.80	72.20	0	9,635	0.00%
2020/07/21	5	71.52	46	71.52	71.90	-41	9,399	-0.44%
2020/07/20	1	66.70	0	0.00	67.90	1	9,275	0.01%
2020/07/17	2	68.55	13	67.98	67.60	-11	9,294	-0.12%
2020/07/16	2	70.60	3	69.80	70.30	-1	9,320	-0.01%
2020/07/15	3	69.33	2	69.55	68.80	1	9,311	0.01%
2020/07/14	4	70.85	2	70.90	70.20	2	9,360	0.02%
2020/07/13	6	71.58	12	72.06	71.10	-6	9,417	-0.06%
2020/07/10	4	69.43	4	69.23	68.50	0	9,488	0.00%
2020/07/09	23	71.90	28.1	72.20	72.20	-5.1	9,451	-0.05%
2020/07/08	0	0.00	7	71.19	71.40	-7	9,409	-0.07%
2020/07/07	9	70.88	3	70.07	69.40	6	9,378	0.06%
2020/07/06	8	74.64	27	73.87	74.00	-19	9,319	-0.20%
2020/07/03	11	73.33	26	72.68	73.50	-15	9,301	-0.16%
2020/07/02	9	68.92	0	0.00	69.30	9	9,087	0.10%
2020/07/01	0	0.00	3	68.87	68.40	-3	9,123	-0.03%
2020/06/30	2	66.90	0	0.00	67.30	2	9,107	0.02%
2020/06/29	1	67.30	3	65.90	66.40	-2	9,170	-0.02%
2020/06/24	3	68.13	0	0.00	67.80	3	9,205	0.03%
2020/06/23	4	67.40	2	68.25	68.10	2	9,247	0.02%
2020/06/22	5	67.92	1	67.90	67.20	4	9,265	0.04%
2020/06/19	14	70.85	5	71.72	69.50	9	9,296	0.10%
2020/06/18	4	67.35	2	67.75	68.30	2	9,153	0.02%
2020/06/17	3	67.30	2	67.65	67.40	1	9,210	0.01%
2020/06/16	2	68.30	4	67.58	68.60	-2	9,343	-0.02%
2020/06/15	4	66.00	1	67.50	65.70	3	9,550	0.03%
2020/06/12	5	67.76	1	68.70	68.70	4	9,814	0.04%
2020/06/11	19	70.97	17	71.81	70.00	2	10,020	0.02%
2020/06/10	20	72.54	1	74.30	71.60	19	10,045	0.19%
2020/06/09	26	74.09	4	75.23	73.60	22	10,142	0.22%
2020/06/08	1	76.70	4	75.93	75.30	-3	10,336	-0.03%
2020/06/05	5	74.70	34	75.39	75.90	-29	10,545	-0.28%
2020/06/04	40	75.42	50	75.55	74.90	-10	10,688	-0.09%
2020/06/03	4	71.10	6	71.37	71.80	-2	10,240	-0.02%
2020/06/02	5	70.68	3	71.80	70.80	2	10,227	0.02%
2020/06/01	2	70.45	3	70.30	70.30	-1	10,262	-0.01%
2020/05/29	6	68.95	5	69.24	69.50	1	10,258	0.01%
2020/05/28	5	69.46	2	68.70	68.30	3	10,302	0.03%
2020/05/27	64	71.08	61	70.04	70.90	3	10,399	0.03%
2020/05/26	37	71.76	33	69.66	68.60	4	10,187	0.04%
2020/05/25	54	69.05	115	68.78	71.00	-61	9,764	-0.62%	大賣/
2020/05/22	4	64.30	7	64.31	64.60	-3	9,468	-0.03%
2020/05/21	218	63.18	124	62.92	64.00	94	9,354	1.00%	大買/大賣/
2020/05/20	38	60.29	58	60.75	61.40	-20	9,196	-0.22%
2020/05/19	19	58.55	25	58.19	57.50	-6	8,876	-0.07%
2020/05/18	19	58.33	8	58.38	57.00	11	8,817	0.12%
2020/05/15	25	56.93	19	56.85	59.00	6	8,657	0.07%
2020/05/14	44	57.00	14	56.81	56.20	30	8,646	0.35%
2020/05/13	35	56.17	20	56.99	57.90	15	8,419	0.18%
2020/05/12	3	53.20	2	53.25	52.70	1	8,003	0.01%
2020/05/11	5	53.58	10	53.96	53.70	-5	7,951	-0.06%
2020/05/08	13	52.81	16	52.84	52.20	-3	7,818	-0.04%
2020/05/07	15	51.15	34	51.67	52.10	-19	7,687	-0.25%
2020/05/06	3	51.73	2	51.70	50.50	1	7,635	0.01%
2020/05/05	1	52.60	17	51.98	51.60	-16	7,574	-0.21%
2020/05/04	1	50.50	1	51.00	50.70	0	7,541	0.00%
2020/04/30	30	52.29	17	51.77	51.80	13	7,521	0.17%
2020/04/29	3	50.40	1	50.40	50.30	2	7,461	0.03%
2020/04/28	2	51.20	4	51.03	50.50	-2	7,456	-0.03%
2020/04/27	6	50.11	2	50.05	50.20	4	7,466	0.05%
2020/04/24	0	0.00	2	49.45	49.00	-2	7,437	-0.03%
2020/04/23	6	49.69	5	49.86	49.45	1	7,422	0.01%
2020/04/22	2	49.10	12	48.94	49.35	-10	7,408	-0.13%
2020/04/21	21	50.33	29	50.15	49.05	-8	7,432	-0.11%
2020/04/20	5	51.40	7	50.91	51.00	-2	7,380	-0.03%
2020/04/17	5	52.68	0	0.00	51.50	5	7,357	0.07%
2020/04/16	1	53.50	16	53.01	52.80	-15	7,254	-0.21%
2020/04/15	9	53.40	12	53.07	52.90	-3	7,124	-0.04%
2020/04/13	6	50.60	5	50.90	50.20	1	6,903	0.01%
2020/04/10	3	50.77	1	51.00	50.80	2	6,877	0.03%
2020/04/09	4	51.80	12	52.08	51.00	-8	6,942	-0.12%
2020/04/08	10	52.29	38	52.37	52.20	-28	6,922	-0.40%
2020/04/07	41	49.99	35	49.86	49.75	6	6,806	0.09%
2020/04/06	11	49.23	0	0.00	49.60	11	6,750	0.16%
2020/04/01	19	48.86	13	48.97	49.10	6	6,723	0.09%
2020/03/31	24	49.60	17	48.82	48.80	7	6,707	0.10%
2020/03/30	27	47.98	0	0.00	49.20	27	6,750	0.40%
2020/03/27	7	48.47	17	48.90	47.10	-10	6,684	-0.15%
2020/03/26	0	0.00	4	47.26	48.15	-4	6,617	-0.06%
2020/03/25	29	48.29	14	47.94	47.70	15	6,560	0.23%
2020/03/24	3	45.85	3	45.73	45.80	0	6,468	0.00%
2020/03/23	4	43.90	3	44.30	43.35	1	6,597	0.02%
2020/03/20	3	48.98	6	49.14	47.65	-3	6,546	-0.05%
2020/03/19	28	49.77	74	49.05	45.85	-46	6,402	-0.72%
2020/03/18	57	53.27	21	51.95	50.90	36	6,097	0.59%
2020/03/17	20	51.80	22	50.88	52.00	-2	5,771	-0.03%
2020/03/16	16	52.20	8	50.94	49.50	8	5,472	0.15%
2020/03/13	18	47.39	28	48.08	51.90	-10	5,321	-0.19%
2020/03/12	26	52.51	20	52.45	51.00	6	5,108	0.12%
2020/03/11	21	55.00	25	55.06	54.20	-4	4,842	-0.08%
2020/03/10	16	52.33	13	51.54	55.60	3	4,604	0.07%
2020/03/09	26	51.42	20	51.53	50.60	6	4,417	0.14%
2020/03/06	1	55.40	12	55.49	53.50	-11	4,321	-0.25%
2020/03/05	38	56.60	7	56.07	55.60	31	4,246	0.73%
2020/03/04	7	54.47	12	54.23	55.90	-5	4,081	-0.12%
2020/03/03	4	54.93	4	55.15	54.10	0	3,938	0.00%
2020/03/02	4	52.83	1	53.90	54.80	3	3,701	0.08%
2020/02/27	2	52.75	3	50.17	49.85	-1	3,438	-0.03%
2020/02/26	7	53.20	11	53.01	52.30	-4	3,371	-0.12%
2020/02/25	12	52.57	21	52.81	53.00	-9	3,290	-0.27%
2020/02/24	6	52.87	6	53.50	53.20	0	3,258	0.00%
2020/02/21	10	52.82	9	53.39	52.90	1	3,194	0.03%
2020/02/20	2	52.35	8	52.05	51.90	-6	3,013	-0.20%
2020/02/19	8	52.09	7	52.31	52.10	1	2,962	0.03%
2020/02/18	3	51.90	6	51.70	51.00	-3	2,879	-0.10%
2020/02/17	21	51.42	15	51.77	52.20	6	2,804	0.21%
2020/02/14	10	48.43	8	49.01	48.70	2	2,629	0.08%
2020/02/13	4	47.90	1	47.95	47.95	3	2,615	0.11%
2020/02/11	1	46.70	0	0.00	46.50	1	2,683	0.04%
2020/02/07	0	0.00	2	45.70	45.50	-2	2,785	-0.07%
2020/02/06	7	46.41	7	46.41	46.25	0	2,846	0.00%
2020/02/04	2	45.00	0	0.00	45.25	2	2,921	0.07%
2020/02/03	2	43.45	3	43.08	44.00	-1	3,018	-0.03%
2020/01/31	0	0.00	10	47.10	46.90	-10	3,056	-0.33%
2020/01/30	3	46.77	3	46.95	46.75	0	3,309	0.00%
2020/01/20	0	0.00	3	52.07	51.90	-3	3,464	-0.09%
2020/01/17	2	52.95	11	52.33	52.30	-9	3,659	-0.25%
2020/01/16	2	53.10	0	0.00	52.70	2	3,956	0.05%
2020/01/15	22	53.35	14	53.03	53.00	8	4,213	0.19%
2020/01/14	1	52.20	0	0.00	52.40	1	4,296	0.02%
2020/01/13	0	0.00	1	52.20	52.60	-1	4,485	-0.02%
2020/01/09	7	50.79	7	50.61	50.50	0	4,607	0.00%
2020/01/07	5	50.80	1	51.20	50.40	4	4,843	0.08%
2020/01/06	1	51.60	0	0.00	51.50	1	4,957	0.02%
2020/01/03	12	54.24	1	54.50	53.10	11	4,942	0.22%
2020/01/02	3	53.93	1	54.20	54.50	2	4,868	0.04%
2019/12/30	1	53.70	0	0.00	53.70	1	4,820	0.02%
2019/12/27	0	0.00	2	54.60	54.20	-2	4,815	-0.04%
2019/12/25	15	54.18	18	54.01	53.90	-3	4,763	-0.06%
2019/12/24	1	52.20	0	0.00	52.10	1	4,668	0.02%
2019/12/23	0	0.00	1	53.50	52.70	-1	4,692	-0.02%
2019/12/20	3	53.37	3	53.60	53.00	0	4,704	0.00%
2019/12/19	4	53.40	0	0.00	53.10	4	4,745	0.08%
2019/12/18	27	54.53	29	53.84	54.50	-2	4,752	-0.04%
2019/12/17	0	0.00	1	52.30	53.40	-1	4,549	-0.02%
2019/12/16	5	52.26	2	52.00	52.30	3	4,595	0.07%
2019/12/13	0	0.00	1	51.30	50.50	-1	4,598	-0.02%
2019/12/10	2	50.85	6	52.15	52.50	-4	4,604	-0.09%
2019/12/09	4	51.28	3	51.27	51.10	1	4,585	0.02%
2019/12/05	1	51.70	12	51.55	51.10	-11	4,642	-0.24%
2019/12/04	6	50.63	4	50.55	50.80	2	4,852	0.04%
2019/12/03	1	48.30	1	48.80	48.75	0	4,839	0.00%
2019/12/02	1	48.75	1	48.10	48.00	0	4,889	0.00%
2019/11/29	1	49.55	0	0.00	49.10	1	4,921	0.02%
2019/11/28	1	50.10	0	0.00	49.70	1	5,002	0.02%
2019/11/26	5	50.38	1	50.60	50.60	4	5,416	0.07%
2019/11/25	1	49.55	0	0.00	49.35	1	5,805	0.02%
2019/11/22	6	49.44	0	0.00	49.40	6	5,818	0.10%
2019/11/21	4	48.76	7	49.37	49.45	-3	5,866	-0.05%
2019/11/20	1	49.00	2	49.30	49.05	-1	5,902	-0.02%
2019/11/19	4	49.96	0	0.00	50.00	4	6,000	0.07%
2019/11/18	2	50.75	1	50.80	50.60	1	6,176	0.02%
2019/11/15	2	50.75	1	50.70	50.70	1	6,217	0.02%
2019/11/14	1	49.65	2	50.03	50.00	-1	6,322	-0.02%
2019/11/12	4	49.90	4	50.18	50.20	0	6,442	0.00%
2019/11/11	4	50.74	0	0.00	49.60	4	6,432	0.06%
2019/11/07	7	54.41	7	53.27	53.20	0	6,387	0.00%
2019/11/05	14	56.52	14	56.23	56.30	0	6,352	0.00%
2019/11/04	16	55.78	12	55.50	55.50	4	6,333	0.06%
2019/11/01	5	55.96	9	55.90	56.10	-4	6,351	-0.06%
2019/10/31	12	55.73	22	55.52	55.00	-10	6,331	-0.16%
2019/10/30	9	57.02	9	57.03	56.80	0	6,268	0.00%
2019/10/29	10	57.96	10	58.32	57.50	0	6,275	0.00%
2019/10/28	22	58.98	18	59.71	60.10	4	6,167	0.06%
2019/10/25	11	57.96	14	58.17	58.20	-3	6,169	-0.05%
2019/10/24	12	57.17	27	57.39	58.50	-15	6,089	-0.25%
2019/10/23	11	54.24	22	54.62	55.00	-11	6,007	-0.18%
2019/10/22	7	53.29	12	53.59	53.60	-5	6,029	-0.08%
2019/10/21	15	52.81	14	52.94	53.60	1	5,906	0.02%
2019/10/18	13	51.93	17	51.79	51.60	-4	5,681	-0.07%
2019/10/17	0	0.00	3	50.63	51.10	-3	5,579	-0.05%
2019/10/16	3	50.20	2	50.70	50.00	1	5,555	0.02%
2019/10/15	16	51.66	9	51.78	51.10	7	5,499	0.13%
2019/10/14	20	50.80	15	50.59	50.40	5	5,317	0.09%
2019/10/09	3	48.45	5	48.35	48.15	-2	5,184	-0.04%
2019/10/07	2	49.65	2	49.90	49.55	0	5,192	0.00%
2019/10/03	0	0.00	3	49.55	49.60	-3	5,185	-0.06%
2019/10/02	2	48.75	2	49.50	49.50	0	5,179	0.00%
2019/10/01	5	49.13	1	49.00	49.25	4	5,189	0.08%
2019/09/26	0	0.00	1	49.70	48.75	-1	5,155	-0.02%
2019/09/25	1	50.30	7	49.90	49.45	-6	5,135	-0.12%
2019/09/24	1	50.50	3	51.37	50.80	-2	5,122	-0.04%
2019/09/23	6	51.13	4	51.18	50.80	2	5,061	0.04%
2019/09/20	2	50.10	3	50.47	50.40	-1	5,049	-0.02%
2019/09/19	7	50.93	5	51.38	50.70	2	5,067	0.04%
2019/09/18	2	50.35	6	50.25	50.30	-4	5,017	-0.08%
2019/09/17	2	49.80	0	0.00	50.20	2	5,007	0.04%
2019/09/16	1	48.70	1	48.05	48.50	0	4,973	0.00%
2019/09/11	0	0.00	3	48.90	48.85	-3	5,056	-0.06%
2019/09/10	8	49.62	11	50.16	49.30	-3	5,215	-0.06%
2019/09/09	8	50.23	7	50.19	50.10	1	5,230	0.02%
2019/09/06	30	52.11	32	52.11	51.00	-2	5,201	-0.04%
2019/09/05	7	50.49	6	50.93	50.80	1	4,915	0.02%
2019/09/04	2	50.35	3	50.57	50.70	-1	4,896	-0.02%
2019/09/03	5	50.04	5	50.58	49.80	0	4,872	0.00%
2019/09/02	11	49.49	10	50.43	50.70	1	4,830	0.02%
2019/08/30	10	50.36	8	51.21	49.05	2	4,748	0.04%
2019/08/29	21	50.18	18	50.29	49.75	3	4,536	0.07%
2019/08/28	10	50.82	20	50.68	51.20	-10	4,330	-0.23%
2019/08/27	0	0.00	1	46.95	46.60	-1	3,927	-0.03%
2019/08/26	7	46.57	2	46.75	46.10	5	3,926	0.13%
2019/08/23	12	48.38	9	48.71	48.55	3	3,888	0.08%
2019/08/22	12	48.36	14	48.40	48.70	-2	3,837	-0.05%
2019/08/21	17	47.92	14	47.58	48.20	3	3,744	0.08%
2019/08/20	2	46.43	1	46.70	45.85	1	3,565	0.03%
2019/08/19	11	46.88	9	47.11	46.50	2	3,525	0.06%
2019/08/16	7	45.70	9	43.62	46.00	-2	3,415	-0.06%
2019/08/15	9	43.13	16	43.23	43.10	-7	3,320	-0.21%
2019/08/14	6	44.23	3	44.75	44.10	3	3,318	0.09%
2019/08/13	1	44.75	1	44.50	44.35	0	3,326	0.00%
2019/08/12	3	43.65	3	43.28	44.35	0	3,316	0.00%
2019/08/08	12	44.65	13	44.57	44.65	-1	3,293	-0.03%
2019/08/07	12	45.50	8	45.58	44.05	4	3,298	0.12%
2019/08/06	8	44.59	2	45.40	45.60	6	3,292	0.18%
2019/08/05	6	46.90	14	46.44	45.55	-8	3,274	-0.24%
2019/08/02	13	47.55	1	47.70	47.85	12	3,264	0.37%
2019/08/01	9	49.24	16	49.04	48.85	-7	3,269	-0.21%
2019/07/31	22	49.46	19	49.53	49.90	3	3,241	0.09%
2019/07/30	17	48.77	25	48.74	48.80	-8	3,154	-0.25%
2019/07/29	20	50.79	7	51.54	51.00	13	3,016	0.43%
2019/07/26	8	47.95	6	47.80	49.50	2	2,828	0.07%
2019/07/25	16	48.04	15	47.51	47.75	1	2,728	0.04%
2019/07/24	32	46.93	33	46.00	47.30	-1	2,551	-0.04%
2019/07/23	6	42.85	5	42.96	43.00	1	2,356	0.04%
2019/07/22	8	42.24	4	41.90	42.00	4	2,373	0.17%
2019/07/19	7	42.14	9	42.09	41.90	-2	2,411	-0.08%
2019/07/18	9	42.51	6	42.28	41.80	3	2,443	0.12%
2019/07/17	0	0.00	2	44.05	43.45	-2	2,457	-0.08%
2019/07/16	4	44.49	4	44.58	44.30	0	2,589	0.00%
2019/07/11	0	0.00	1	44.25	44.10	-1	2,750	-0.04%
2019/07/10	0	0.00	15	43.05	43.15	-15	2,746	-0.55%
2019/07/09	1	43.25	1	43.10	43.00	0	2,745	0.00%
2019/07/08	0	0.00	1	44.55	44.10	-1	2,762	-0.04%
2019/07/02	1	46.60	2	46.98	46.45	-1	2,947	-0.03%
2019/07/01	4	47.13	5	47.30	46.45	-1	3,016	-0.03%
2019/06/28	1	46.75	4	46.30	46.30	-3	3,046	-0.10%
2019/06/27	6	46.96	0	0.00	46.65	6	3,122	0.19%
2019/06/26	7	47.05	21	46.66	46.65	-14	3,135	-0.45%
2019/06/25	16	46.62	0	0.00	47.40	16	3,187	0.50%
2019/06/21	10	45.33	5	45.95	45.15	5	3,120	0.16%
2019/06/20	5	45.31	5	45.65	45.10	0	3,114	0.00%
2019/06/19	6	44.51	4	44.90	44.85	2	3,132	0.06%
2019/06/18	27	44.00	27	45.34	43.90	0	3,140	0.00%
2019/06/17	5	42.54	3	43.30	45.40	2	3,036	0.07%
2019/06/14	3	41.53	3	41.80	41.30	0	3,015	0.00%
2019/06/13	1	41.50	1	41.60	41.60	0	3,053	0.00%
2019/06/12	1	42.10	1	42.85	41.45	0	3,131	0.00%
2019/06/11	3	40.92	0	0.00	42.05	3	3,266	0.09%
2019/06/06	0	0.00	3	39.33	39.15	-3	3,519	-0.09%
2019/06/05	4	40.15	7	40.62	40.00	-3	3,554	-0.08%
2019/06/04	8	40.26	5	40.25	39.95	3	3,617	0.08%
2019/06/03	2	40.43	2	40.25	40.15	0	3,731	0.00%
2019/05/31	8	41.31	8	41.37	41.25	0	3,847	0.00%
2019/05/28	3	39.43	3	39.67	40.10	0	4,133	0.00%
2019/05/27	4	40.29	4	40.14	39.95	0	4,328	0.00%
2019/05/21	1	40.10	10	41.30	41.75	-9	4,803	-0.19%
2019/05/20	10	40.98	0	0.00	40.45	10	4,888	0.20%
2019/05/16	5	44.58	2	44.55	42.85	3	5,190	0.06%
2019/05/15	6	44.65	5	43.12	44.90	1	5,358	0.02%
2019/05/14	9	41.21	9	42.27	42.60	0	5,661	0.00%
2019/05/13	1	43.15	1	41.90	41.75	0	6,030	0.00%
2019/05/10	12	44.41	12	44.75	43.95	0	6,201	0.00%
2019/05/09	6	44.13	8	43.66	43.35	-2	6,303	-0.03%
2019/05/08	4	46.13	3	46.45	45.70	1	6,338	0.02%
2019/05/07	10	46.23	10	46.48	46.25	0	6,618	0.00%
2019/05/06	3	46.67	4	46.30	45.95	-1	6,893	-0.01%
2019/05/03	0	0.00	10	48.00	48.05	-10	6,914	-0.14%
2019/04/30	4	47.13	70	46.52	47.40	-66	6,933	-0.95%
2019/04/29	8	50.69	13	48.79	46.80	-5	6,935	-0.07%
2019/04/26	2	53.40	4	52.00	52.00	-2	6,877	-0.03%
2019/04/25	7	53.41	17	54.14	54.00	-10	6,860	-0.15%
2019/04/24	16	53.83	1	54.20	53.80	15	6,866	0.22%
2019/04/23	2	53.75	7	53.81	53.60	-5	6,866	-0.07%
2019/04/22	15	55.43	11.1	56.30	54.40	3.9	6,906	0.06%
2019/04/19	1	53.30	3	53.60	54.10	-2	6,807	-0.03%
2019/04/18	18	53.73	16	53.59	52.90	2	6,819	0.03%
2019/04/17	3	52.83	1	52.70	52.80	2	6,807	0.03%
2019/04/16	5	51.52	5	51.76	52.50	0	6,840	0.00%
2019/04/15	1	51.30	1	51.60	51.20	0	6,913	0.00%
2019/04/12	2	51.00	2	51.60	51.10	0	7,052	0.00%
2019/04/10	8	53.71	7	53.21	53.20	1	7,155	0.01%
2019/04/09	3	54.67	3	55.40	53.90	0	7,198	0.00%
2019/04/08	6	55.38	7	55.74	55.30	-1	7,265	-0.01%
2019/04/03	17.1	53.66	16	54.16	53.90	1.1	7,248	0.01%
2019/04/02	18	52.99	6	52.73	53.00	12	7,245	0.17%
2019/04/01	23	52.21	47	51.98	52.20	-24	7,341	-0.33%
2019/03/29	35	50.99	11	51.09	51.00	24	7,319	0.33%
2019/03/28	3	51.17	3	52.27	51.20	0	7,491	0.00%
2019/03/27	1	51.30	1	51.50	51.40	0	7,705	0.00%
2019/03/26	3	51.30	7	52.11	51.30	-4	7,947	-0.05%
2019/03/25	1	50.90	11	51.05	51.50	-10	8,182	-0.12%
2019/03/22	4	52.63	7	52.44	52.10	-3	8,276	-0.04%
2019/03/21	3	51.73	2	51.95	51.80	1	8,408	0.01%
2019/03/20	4	52.85	2	54.10	52.60	2	8,690	0.02%
2019/03/19	14	54.38	3	54.80	53.10	11	9,013	0.12%
2019/03/18	18	54.30	19	53.74	54.30	-1	9,060	-0.01%
2019/03/15	15	54.47	48	53.39	54.50	-33	9,239	-0.36%
2019/03/14	39	55.15	15	54.60	53.90	24	9,339	0.26%
2019/03/13	33	57.25	12	57.35	57.40	21	9,496	0.22%
2019/03/12	23	57.79	17	57.99	58.00	6	9,746	0.06%
2019/03/11	58	55.75	57	56.20	55.60	1	9,921	0.01%
2019/03/08	10	54.90	10	55.95	56.00	0	10,119	0.00%
2019/03/07	16	56.56	7	56.00	55.60	9	10,309	0.09%
2019/03/06	19	56.56	27	56.64	56.60	-8	10,479	-0.08%
2019/03/05	9	55.84	10	55.78	55.50	-1	10,982	-0.01%
2019/03/04	34	56.76	5	57.02	56.50	29	11,326	0.26%
2019/02/27	16	56.51	17	55.84	57.60	-1	11,445	-0.01%
2019/02/26	15	57.39	7	58.41	55.70	8	11,716	0.07%
2019/02/25	14	57.20	25	56.77	57.60	-11	11,980	-0.09%
2019/02/22	17	57.64	18	57.23	56.50	-1	12,027	-0.01%
2019/02/21	21	57.10	11	57.49	57.90	10	11,959	0.08%
2019/02/20	34	58.34	33	59.42	57.90	1	11,855	0.01%
2019/02/19	15	58.21	10	58.38	58.90	5	11,804	0.04%
2019/02/18	18	60.94	23	59.38	58.30	-5	11,751	-0.04%
2019/02/15	40	58.27	36	57.88	59.30	4	11,564	0.03%
2019/02/14	7	57.79	10	58.16	59.00	-3	11,518	-0.03%
2019/02/13	111	58.09	59	58.24	58.40	52	11,407	0.46%	大買/
2019/02/12	76	55.39	54	54.22	56.00	22	11,139	0.20%
2019/02/11	9	49.26	3	51.33	51.40	6	10,961	0.05%
2019/01/30	18	47.68	13	47.67	46.75	5	10,938	0.05%
2019/01/29	4	46.04	7	46.04	46.10	-3	10,865	-0.03%
2019/01/28	13	46.07	12	46.40	46.60	1	10,856	0.01%
2019/01/25	14	44.46	17	44.88	44.15	-3	10,746	-0.03%
2019/01/24	2	43.00	0	0.00	42.55	2	10,850	0.02%
2019/01/23	1	41.80	0	0.00	42.20	1	10,938	0.01%
2019/01/22	10	42.00	1	42.45	41.50	9	10,995	0.08%
2019/01/21	1	42.00	0	0.00	42.00	1	11,097	0.01%
2019/01/14	14	40.61	15	39.97	40.05	-1	11,304	-0.01%
2019/01/10	24	42.52	29	42.79	42.30	-5	11,353	-0.04%
2019/01/09	5	42.32	8	42.59	42.30	-3	11,567	-0.03%
2019/01/08	4	42.03	8	42.11	42.10	-4	11,704	-0.03%
2019/01/07	15	41.91	12	41.95	41.60	3	11,681	0.03%
2019/01/04	20	39.07	11	39.36	40.90	9	11,672	0.08%
2019/01/03	13	42.48	23	41.78	40.65	-10	11,580	-0.09%
2019/01/02	6	44.23	6	44.49	43.90	0	11,551	0.00%
2018/12/28	2	43.68	0	0.00	43.90	2	11,589	0.02%
2018/12/27	12	44.93	14	44.38	43.80	-2	11,642	-0.02%
2018/12/26	11	44.21	13	43.45	42.60	-2	11,558	-0.02%
2018/12/25	7	43.71	5	44.60	44.10	2	11,555	0.02%
2018/12/24	15	44.05	14	44.33	45.30	1	11,517	0.01%
2018/12/22	8	44.59	7	44.64	44.85	1	11,413	0.01%
2018/12/21	5	45.15	14	45.00	45.60	-9	11,422	-0.08%
2018/12/20	24	44.88	33	44.17	44.25	-9	11,273	-0.08%
2018/12/19	26	48.59	21	48.17	47.40	5	11,019	0.05%
2018/12/18	24	50.71	45	50.36	49.40	-21	10,927	-0.19%
2018/12/17	10	50.24	8	50.96	50.30	2	10,856	0.02%
2018/12/14	43	49.80	39	49.89	50.00	4	10,796	0.04%
2018/12/13	33	51.72	20	52.31	52.00	13	10,675	0.12%
2018/12/12	25	51.58	55	51.86	52.50	-30	10,400	-0.29%
2018/12/11	5	48.02	5	48.21	47.80	0	10,099	0.00%
2018/12/10	16	47.85	46	47.59	47.30	-30	10,196	-0.29%
2018/12/07	14	47.75	25	47.94	48.05	-11	10,027	-0.11%
2018/12/06	44	48.76	23	48.99	46.30	21	9,928	0.21%
2018/12/05	35	49.97	31	50.01	51.10	4	9,676	0.04%
2018/12/04	28	51.01	38	50.12	49.50	-10	9,490	-0.11%
2018/12/03	27	49.70	26	49.89	49.15	1	9,277	0.01%
2018/11/30	30	48.32	30	47.96	48.75	0	9,100	0.00%
2018/11/29	46	50.08	20	50.23	49.00	26	8,908	0.29%
2018/11/28	29	49.89	14	49.94	49.70	15	8,699	0.17%
2018/11/27	20	46.63	40	46.65	48.40	-20	8,185	-0.24%
2018/11/26	13	44.30	5	44.04	44.00	8	7,814	0.10%
2018/11/23	43	42.95	51	43.03	43.75	-8	7,721	-0.10%
2018/11/22	99	41.73	47	41.91	41.10	52	7,406	0.70%
2018/11/21	0	0.00	2	39.40	40.70	-2	6,994	-0.03%
2018/11/20	4	37.63	29	37.21	37.00	-25	6,942	-0.36%
2018/11/19	2	36.85	9	36.91	37.30	-7	6,999	-0.10%
2018/11/16	5	36.75	5	37.17	36.25	0	7,024	0.00%
2018/11/15	5	36.23	23	36.47	36.80	-18	7,052	-0.26%
2018/11/14	10	36.34	2	36.40	36.00	8	7,106	0.11%
2018/11/13	12	35.83	12	36.52	36.95	0	7,294	0.00%
2018/11/12	15	36.90	10	36.59	36.60	5	7,346	0.07%
2018/11/09	8	36.56	13	35.91	36.70	-5	7,392	-0.07%
2018/11/08	19	38.23	23	37.99	35.95	-4	7,411	-0.05%
2018/11/07	31	36.11	67	37.09	37.75	-36	7,311	-0.49%
2018/11/06	34	35.41	1	35.55	34.35	33	7,310	0.45%
2018/11/05	33	36.75	37	36.78	37.00	-4	7,338	-0.05%
2018/11/02	41	36.38	9	36.12	36.55	32	7,319	0.44%
2018/11/01	39	35.79	32	36.23	35.80	7	7,226	0.10%
2018/10/31	4	33.66	13	33.69	34.10	-9	6,952	-0.13%
2018/10/30	11	31.17	18	31.40	31.00	-7	6,907	-0.10%
2018/10/29	8	32.23	16	31.69	32.05	-8	7,100	-0.11%
2018/10/26	8	30.99	7	31.59	30.50	1	7,077	0.01%
2018/10/25	11	31.74	6	31.93	31.15	5	7,113	0.07%
2018/10/24	13	35.48	8	35.73	34.60	5	7,082	0.07%
2018/10/23	7	36.96	4	37.35	36.30	3	7,021	0.04%
2018/10/22	3	36.87	6	36.58	37.70	-3	7,058	-0.04%
2018/10/19	22	36.17	16	36.35	36.35	6	7,133	0.08%
2018/10/18	8	38.41	6	38.61	38.05	2	7,152	0.03%
2018/10/17	26	39.10	29	39.45	38.40	-3	7,163	-0.04%
2018/10/16	12	40.11	14	39.39	40.25	-2	7,007	-0.03%
2018/10/15	1	37.00	0	0.00	37.20	1	6,976	0.01%
2018/10/12	5	36.82	5	36.99	37.20	0	7,037	0.00%
2018/10/11	13	36.51	7	36.98	36.50	6	7,110	0.08%
2018/10/09	14	41.53	16	41.77	40.55	-2	7,192	-0.03%
2018/10/08	14	41.08	16	41.27	41.70	-2	7,254	-0.03%
2018/10/05	21	43.15	5	45.16	42.30	16	7,414	0.22%
2018/10/04	5	47.79	3	47.60	47.00	2	7,476	0.03%
2018/10/03	6	48.44	25	49.50	47.95	-19	8,046	-0.24%
2018/10/02	51	50.27	7	50.43	50.00	44	8,302	0.53%
2018/10/01	1	49.65	11	50.04	51.30	-10	8,430	-0.12%
2018/09/28	6	50.68	4	51.05	50.20	2	8,731	0.02%
2018/09/27	43	51.08	7	51.40	50.00	36	8,917	0.40%
2018/09/26	8	51.31	16	51.26	51.10	-8	9,101	-0.09%
2018/09/25	111	52.03	11	51.90	52.00	100	9,178	1.09%	大買/
2018/09/21	38	51.29	74	50.39	51.00	-36	9,161	-0.39%
2018/09/20	29	48.37	36	48.24	48.00	-7	9,160	-0.08%
2018/09/19	11	49.28	11	49.48	47.90	0	9,256	0.00%
2018/09/18	55	49.06	30	50.21	48.40	25	9,348	0.27%
2018/09/17	92	52.38	8	52.70	52.10	84	9,527	0.88%
2018/09/14	11	50.90	52	51.32	52.60	-41	9,645	-0.43%
2018/09/13	12	50.44	4	50.51	48.95	8	9,580	0.08%
2018/09/12	21	49.78	18	50.02	50.10	3	9,788	0.03%
2018/09/11	7	51.43	19	51.67	51.30	-12	9,983	-0.12%
2018/09/10	5	51.18	9	50.50	50.60	-4	10,091	-0.04%
2018/09/07	40	53.31	43	54.21	53.50	-3	10,143	-0.03%
2018/09/06	2	57.10	62	56.76	56.40	-60	10,316	-0.58%
2018/09/05	6	56.93	2	57.55	56.00	4	10,881	0.04%
2018/09/04	7	57.94	40	57.90	58.10	-33	11,423	-0.29%
2018/09/03	36	58.31	65	57.11	57.00	-29	11,763	-0.25%
2018/08/31	3	60.30	4	59.98	60.90	-1	12,007	-0.01%
2018/08/30	97	61.93	25	61.96	61.00	72	12,203	0.59%
2018/08/29	8	59.59	21	59.70	60.70	-13	12,365	-0.11%
2018/08/28	38	59.43	29	59.26	58.90	9	12,638	0.07%
2018/08/27	11	59.36	15	59.19	60.10	-4	12,903	-0.03%
2018/08/24	47	57.66	87	56.34	56.60	-40	13,097	-0.31%
2018/08/23	67	59.28	17	59.25	58.60	50	13,647	0.37%
2018/08/22	17	58.29	32	58.11	59.50	-15	14,211	-0.11%
2018/08/21	25	59.08	37	59.18	58.50	-12	14,867	-0.08%
2018/08/20	25	55.26	28	56.13	58.50	-3	15,105	-0.02%
2018/08/17	19	61.13	22	60.58	58.20	-3	15,508	-0.02%
2018/08/16	45	60.63	41	58.60	61.20	4	15,624	0.03%
2018/08/15	9	60.26	17	60.49	58.60	-8	15,830	-0.05%
2018/08/14	7	61.49	16	60.65	62.00	-9	16,050	-0.06%
2018/08/13	9	61.56	10	61.90	60.30	-1	16,266	-0.01%
2018/08/10	26	65.32	16	66.12	64.70	10	16,635	0.06%
2018/08/09	6	64.95	28	65.34	66.30	-22	17,030	-0.13%
2018/08/08	2	66.85	6	66.32	65.00	-4	17,702	-0.02%
2018/08/07	50	66.73	49	66.06	66.70	1	18,220	0.01%
2018/08/06	16	65.24	10	65.29	65.50	6	18,399	0.03%
2018/08/03	11	63.41	76	65.08	66.00	-65	18,632	-0.35%
2018/08/02	16	65.01	10	66.66	63.70	6	18,765	0.03%
2018/08/01	8	70.64	10	69.71	69.50	-2	19,391	-0.01%
2018/07/31	1	71.90	6	70.33	72.20	-5	19,736	-0.03%
2018/07/30	3	70.57	1	71.70	69.50	2	19,735	0.01%
2018/07/27	14	73.23	9	73.10	72.00	5	19,738	0.03%
2018/07/26	4	73.93	15	73.76	75.00	-11	19,731	-0.06%
2018/07/25	50	70.88	11	71.05	71.70	39	19,584	0.20%
2018/07/24	11	69.11	14	68.90	69.90	-3	19,513	-0.02%
2018/07/23	10	64.47	10	65.31	67.50	0	19,448	0.00%
2018/07/20	34	66.45	19	67.49	67.10	15	19,381	0.08%
2018/07/19	12	69.37	12	69.47	69.00	0	19,241	0.00%
2018/07/18	18	68.66	28	69.02	68.00	-10	19,237	-0.05%
2018/07/17	13	72.25	42	73.90	70.90	-29	19,196	-0.15%
2018/07/16	18	74.09	34	74.41	73.80	-16	19,197	-0.08%
2018/07/13	36	75.22	27	76.17	73.00	9	19,302	0.05%
2018/07/12	18	73.11	41	73.32	73.90	-23	19,122	-0.12%
2018/07/11	83	73.72	71	73.64	73.60	12	19,114	0.06%
2018/07/10	7	69.84	19	69.59	72.00	-12	18,611	-0.06%
2018/07/09	34	65.40	33	65.28	65.50	1	18,502	0.01%
2018/07/06	25	65.84	48	65.43	66.20	-23	18,359	-0.13%
2018/07/05	9	63.67	23	64.21	62.70	-14	18,107	-0.08%
2018/07/04	35	64.20	7	64.31	62.70	28	17,898	0.16%
2018/07/03	6	70.00	6	70.05	69.60	0	17,672	0.00%
2018/07/02	24	70.83	11	70.80	69.10	13	17,580	0.07%
2018/06/29	22	69.95	23	69.42	72.80	-1	17,458	-0.01%
2018/06/28	28	72.76	15	71.33	69.50	13	17,295	0.08%
2018/06/27	19	72.68	26	72.66	73.40	-7	17,177	-0.04%
2018/06/26	17	73.38	13	73.30	72.00	4	17,064	0.02%
2018/06/25	19	73.96	24	73.88	71.20	-5	16,820	-0.03%
2018/06/22	12	78.18	9	78.70	76.50	3	16,652	0.02%
2018/06/21	18	79.71	22	80.41	80.90	-4	16,558	-0.02%
2018/06/20	49	80.36	8	79.51	76.40	41	16,374	0.25%
2018/06/19	18	84.07	30	84.11	84.00	-12	16,260	-0.07%
2018/06/15	24	84.38	31	83.87	83.20	-7	16,243	-0.04%
2018/06/14	33	83.01	45	83.54	83.20	-12	16,133	-0.07%
2018/06/13	81	86.30	43	84.79	82.90	38	15,957	0.24%
2018/06/12	29	86.66	46	87.88	89.50	-17	15,516	-0.11%
2018/06/11	24	78.74	23	79.50	81.40	1	14,963	0.01%
2018/06/08	23	71.19	30	71.87	74.00	-7	14,696	-0.05%
2018/06/07	12	71.29	10	71.53	70.50	2	14,445	0.01%
2018/06/06	26	70.98	50	70.97	71.50	-24	14,445	-0.17%
2018/06/05	28	70.57	16	71.57	67.80	12	14,387	0.08%
2018/06/04	27	70.81	30	71.65	72.80	-3	14,150	-0.02%
2018/06/01	53	70.07	35	71.15	69.90	18	13,839	0.13%
2018/05/31	72	74.05	52	74.81	70.70	20	13,541	0.15%
2018/05/30	35	71.38	42	71.31	74.10	-7	12,893	-0.05%
2018/05/29	64	69.63	60	69.68	68.80	4	12,268	0.03%
2018/05/28	22	64.86	10	64.45	66.90	12	11,490	0.10%
2018/05/25	29	58.33	50.2	58.97	60.90	-21.2	11,147	-0.19%
2018/05/24	24	55.42	18	55.68	55.40	6	10,510	0.06%
2018/05/23	28	55.50	68	55.11	55.80	-40	10,294	-0.39%
2018/05/22	74	55.13	33	54.49	53.70	41	9,969	0.41%
2018/05/21	20	55.04	23	55.47	56.40	-3	9,672	-0.03%
2018/05/18	32.1	54.06	56	53.27	54.70	-23.9	9,332	-0.26%
2018/05/17	34	53.80	61	54.47	52.10	-27	8,805	-0.31%
2018/05/16	82.1	56.36	99	56.15	55.60	-16.9	8,338	-0.20%
2018/05/15	160	51.70	153	50.40	53.80	7	7,656	0.09%	大買/大賣/
2018/05/14	20	48.92	43	49.60	50.20	-23	7,091	-0.32%
2018/05/11	71	46.43	31	46.14	45.70	40	6,824	0.59%
2018/05/10	63	45.05	65	44.77	46.20	-2	6,511	-0.03%
2018/05/09	88	43.27	59	43.55	43.65	29	6,123	0.47%
2018/05/08	15	39.42	13	39.40	40.90	2	5,397	0.04%
2018/05/07	4	37.13	4	36.93	37.20	0	5,005	0.00%
2018/05/04	12	35.97	1	36.05	35.80	11	4,989	0.22%
2018/05/03	1	36.90	3	37.27	36.95	-2	5,004	-0.04%
2018/05/02	20	36.42	7	36.39	36.35	13	5,000	0.26%
2018/04/30	1	35.95	4	36.19	35.95	-3	5,067	-0.06%
2018/04/27	1	35.40	6	35.37	36.15	-5	5,345	-0.09%
2018/04/26	1	36.40	3	36.20	34.50	-2	5,752	-0.03%
2018/04/25	2	36.10	5	36.17	35.90	-3	5,742	-0.05%
2018/04/24	3	36.75	7	36.93	36.00	-4	5,798	-0.07%
2018/04/23	5	37.94	7	37.90	37.60	-2	5,718	-0.03%
2018/04/20	3	38.33	4	38.15	37.95	-1	5,696	-0.02%
2018/04/19	7	38.31	6	38.51	39.15	1	5,607	0.02%
2018/04/18	8	36.61	6	36.68	36.30	2	5,362	0.04%
2018/04/17	5	39.68	4	38.41	36.15	1	5,317	0.02%
2018/04/16	0	0.00	5	38.95	39.10	-5	5,186	-0.10%
2018/04/13	11	38.71	12	37.93	38.00	-1	5,103	-0.02%
2018/04/12	3	36.80	1	36.85	36.90	2	4,969	0.04%
2018/04/11	4	37.25	28	37.17	37.10	-24	5,049	-0.48%
2018/04/10	15	36.23	5	36.57	36.05	10	5,029	0.20%
2018/04/09	0	0.00	1	36.45	36.25	-1	5,129	-0.02%
2018/04/03	5	35.69	26	35.96	36.10	-21	5,174	-0.41%
2018/03/31	1	36.25	1	36.35	36.30	0	5,240	0.00%
2018/03/29	2	36.80	4	36.46	36.35	-2	5,313	-0.04%
2018/03/28	5	36.59	5	36.15	36.00	0	5,277	0.00%
2018/03/27	4	36.95	4	36.65	36.65	0	5,265	0.00%
2018/03/26	14	36.08	12	36.19	36.00	2	5,266	0.04%
2018/03/23	3	35.70	0	0.00	35.80	3	5,239	0.06%
2018/03/22	38	37.97	38	37.33	37.30	0	5,174	0.00%
2018/03/21	12	38.92	13	37.52	36.90	-1	5,022	-0.02%
2018/03/20	2	36.75	4.9	37.04	37.40	-2.9	4,859	-0.06%
2018/03/19	0	0.00	2	36.80	36.40	-2	4,784	-0.04%
2018/03/16	5	36.70	9	36.16	35.80	-4	4,642	-0.09%
2018/03/15	0	0.00	1	35.15	35.45	-1	4,510	-0.02%
2018/03/14	0	0.00	10	36.20	35.25	-10	4,483	-0.22%
2018/03/13	0	0.00	5	35.10	36.00	-5	4,386	-0.11%
2018/03/12	6	35.07	8	35.10	35.05	-2	4,329	-0.05%
2018/03/09	24	34.13	3	33.70	34.00	21	4,148	0.51%
2018/03/08	3	31.62	6	31.98	33.55	-3	3,992	-0.08%
2018/03/07	1	30.30	1	30.55	30.50	0	3,933	0.00%
2018/03/06	2	30.38	7	30.42	30.20	-5	4,034	-0.12%
2018/03/05	0	0.00	10	29.88	29.45	-10	4,255	-0.23%
2018/02/26	1	31.35	2	31.50	30.85	-1	4,705	-0.02%
2018/02/23	2	31.05	0	0.00	30.60	2	4,787	0.04%
2018/02/22	2	30.55	6	30.28	30.25	-4	4,968	-0.08%
2018/02/21	2	30.70	1	30.60	30.25	1	5,361	0.02%
2018/02/12	1	29.50	1	30.30	29.25	0	5,660	0.00%
2018/02/09	0	0.00	1	28.00	29.35	-1	5,806	-0.02%
2018/02/08	5	30.10	3	30.00	30.00	2	5,837	0.03%
2018/02/07	15	31.12	16	31.34	31.00	-1	5,861	-0.02%
2018/02/06	14	31.54	8	30.82	29.95	6	5,920	0.10%
2018/02/05	0	0.00	8	31.80	33.05	-8	6,059	-0.13%
2018/02/02	2	33.88	3	33.62	33.70	-1	6,183	-0.02%
2018/02/01	2	34.45	3	34.20	34.00	-1	6,303	-0.02%
2018/01/31	7	33.86	1	33.95	33.80	6	6,403	0.09%
2018/01/30	10	34.26	8	34.41	34.30	2	6,541	0.03%
2018/01/29	18	34.24	2	34.20	34.15	16	6,556	0.24%
2018/01/26	12	34.96	1	34.25	34.80	11	6,635	0.17%
2018/01/25	6	34.78	7	34.76	34.30	-1	6,703	-0.01%
2018/01/24	12	35.67	30	35.41	35.30	-18	6,733	-0.27%
2018/01/23	19	37.50	50	37.12	36.05	-31	6,868	-0.45%
2018/01/22	115	36.92	99	38.05	38.55	16	6,712	0.24%	大買/
2018/01/19	7	35.29	10	35.05	35.05	-3	6,702	-0.04%
2018/01/18	12	35.43	14	35.29	34.60	-2	7,073	-0.03%
2018/01/16	25	35.13	21	35.13	34.60	4	7,187	0.06%
2018/01/15	5	34.36	3	34.25	34.85	2	7,255	0.03%
2018/01/12	1	33.45	5	33.49	33.35	-4	7,316	-0.05%
2018/01/11	4	33.30	4	32.91	33.00	0	7,330	0.00%
2018/01/10	11	33.65	14	33.76	33.50	-3	7,364	-0.04%
2018/01/09	12	33.79	6	34.29	33.40	6	7,408	0.08%
2018/01/08	11	34.63	20	34.84	33.80	-9	7,617	-0.12%
2018/01/05	6	35.95	14	35.72	35.40	-8	7,643	-0.10%
2018/01/04	6	34.39	8	34.66	35.00	-2	7,698	-0.03%
2018/01/03	21	34.85	17	35.15	34.60	4	7,660	0.05%
2018/01/02	0	0.00	1	32.70	33.35	-1	7,565	-0.01%