嘉晶 (3016)-國泰-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－國泰-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

國泰-高雄券商分點個股進出
國泰-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	10	51.80	0	0.00	51.60	10	383	2.61%
2024/11/19	0	52.90	0	0.00	53.00	0	397	0.00%
2024/11/18	0	53.60	0	53.50	53.00	0	406	0.01%
2024/11/15	0	54.00	0	0.00	54.00	0	421	0.01%
2024/11/14	2	54.10	0	0.00	53.80	2	427	0.47%
2024/11/11	5	55.40	0	0.00	56.50	5	431	1.16%
2024/11/08	0	57.30	0	0.00	56.00	0	439	0.00%
2024/11/06	0	56.90	0	0.00	55.80	0	447	0.00%
2024/11/04	1	57.30	0	0.00	56.40	1	477	0.21%
2024/11/01	1	56.20	1.1	57.09	57.80	-0.1	499	-0.02%
2024/10/29	0	57.80	0	0.00	57.00	0	526	0.00%
2024/10/28	1	58.60	0	0.00	58.50	1	536	0.19%
2024/10/25	0	59.70	2	59.75	59.60	-2	543	-0.37%
2024/10/24	1	59.51	0	0.00	59.70	1	557	0.18%
2024/10/22	0	0.00	4	60.70	60.60	-4	582	-0.69%
2024/10/21	2	60.80	4.1	60.60	60.40	-2	606	-0.34%
2024/10/18	1	58.10	0	0.00	58.20	1	627	0.16%
2024/10/17	2	59.00	1	58.80	58.60	1	647	0.15%
2024/10/16	0	59.00	0	0.00	58.30	0	671	0.00%
2024/10/15	3	59.97	4	60.08	59.10	-1	703	-0.14%
2024/10/14	0	0.00	1	57.30	57.70	-1	718	-0.14%
2024/10/04	2	58.45	0	0.00	58.50	2	949	0.21%
2024/10/01	2	59.60	0	0.00	59.90	2	1,039	0.19%
2024/09/30	0	0.00	0	60.43	60.40	0	1,116	0.00%
2024/09/26	0	60.40	0.1	60.30	60.10	-0.1	1,218	-0.01%
2024/09/20	0	0.00	1	59.80	60.50	-1	1,234	-0.08%
2024/09/18	0.1	60.50	1	60.40	58.60	-0.9	1,273	-0.07%
2024/09/13	1	58.00	0	0.00	58.20	1	1,320	0.08%
2024/09/12	0	0.00	4	58.28	58.20	-4	1,339	-0.30%
2024/09/11	0	0.00	1	57.50	56.60	-1	1,367	-0.07%
2024/09/10	1	55.80	0	0.00	55.60	1	1,388	0.07%
2024/09/09	1	57.00	0	0.00	56.40	1	1,463	0.07%
2024/09/06	2	56.05	2	56.55	56.60	0	1,468	0.00%
2024/09/05	2	55.60	0	0.00	55.30	2	1,483	0.13%
2024/09/04	2	56.00	0	0.00	55.50	2	1,488	0.13%
2024/08/21	0	0.00	2	59.45	61.00	-2	1,559	-0.13%
2024/08/20	4	60.40	8	60.68	60.20	-4	1,547	-0.26%
2024/08/19	7	59.61	0	0.00	59.40	7	1,546	0.45%
2024/08/16	0	0.00	1	58.10	57.80	-1	1,535	-0.07%
2024/08/14	0	0.00	10	58.13	57.60	-10	1,558	-0.64%
2024/08/13	0	0.00	1	57.10	57.30	-1	1,564	-0.06%
2024/08/12	0.1	57.60	0	0.00	57.30	0.1	1,568	0.00%
2024/08/09	1	57.00	52	56.59	56.20	-51	1,563	-3.26%
2024/08/08	3	55.63	0	0.00	56.00	3	1,562	0.19%
2024/08/07	0	0.00	0.1	56.80	56.90	-0.1	1,561	-0.01%
2024/08/06	11	55.02	4	54.50	54.40	7	1,556	0.45%
2024/08/05	12.1	56.98	6	56.00	55.90	6.1	1,536	0.40%
2024/08/02	5	64.00	0	0.00	62.10	5	1,513	0.33%
2024/08/01	33	65.79	3	65.80	65.70	30	1,501	2.00%
2024/07/30	0	0.00	0	62.60	63.60	0	1,481	0.00%
2024/07/29	7	63.06	7	64.43	62.30	0	1,476	0.00%
2024/07/26	2	59.95	2	61.30	62.80	0	1,472	0.00%
2024/07/23	6	63.47	6	65.22	63.70	0	1,468	0.00%
2024/07/22	21	63.69	0	0.00	62.10	21	1,462	1.44%
2024/07/19	11.8	66.32	0	0.00	65.00	11.8	1,465	0.80%
2024/07/18	1	68.70	0	0.00	68.90	1	1,444	0.07%
2024/07/17	3	68.74	1	68.70	68.70	2	1,430	0.14%
2024/07/16	14	70.29	1	70.80	69.30	13	1,420	0.91%
2024/07/15	1	70.40	1	71.20	70.80	0	1,408	0.00%
2024/07/12	6	71.28	18	71.28	70.50	-12	1,492	-0.81%
2024/07/11	21.6	71.91	22.6	71.29	71.50	-1	1,477	-0.07%
2024/07/10	5	67.40	0	0.00	67.30	5	1,392	0.36%
2024/07/09	3	67.87	3.1	67.13	68.00	-0.1	1,397	-0.01%
2024/07/08	14.1	68.85	2.2	68.52	68.30	11.9	1,383	0.86%
2024/07/05	10	70.89	15.6	71.21	71.70	-5.6	1,360	-0.41%
2024/07/04	9.8	68.52	4.1	69.43	67.60	5.7	1,314	0.43%
2024/07/03	4	67.35	30.2	67.57	67.30	-26.2	1,242	-2.11%
2024/07/02	6	62.93	0	0.00	62.60	6	1,154	0.52%
2024/07/01	2.1	64.89	1	64.10	63.50	1.1	1,157	0.10%
2024/06/27	5.2	62.96	2	63.20	62.60	3.2	1,252	0.26%
2024/06/25	15	62.97	2	63.30	63.60	13	1,287	1.01%
2024/06/24	3.1	65.61	1	65.20	64.00	2.1	1,277	0.16%
2024/06/21	2	67.20	1	67.00	67.00	1	1,256	0.08%
2024/06/20	2	68.55	5	68.28	68.00	-3	1,247	-0.24%
2024/06/19	6	67.17	2	67.35	66.80	4	1,265	0.32%
2024/06/18	4	67.20	1.4	66.82	68.00	2.6	1,255	0.21%
2024/06/17	6	66.80	1	67.50	66.80	5	1,227	0.41%
2024/06/14	13	67.22	11.4	67.16	67.80	1.6	1,216	0.13%
2024/06/13	2	63.75	0.2	63.50	63.80	1.8	1,145	0.16%
2024/06/12	0	0.00	10.1	63.72	63.70	-10.1	1,158	-0.87%
2024/06/11	4.6	62.00	0	0.00	61.60	4.6	1,163	0.40%
2024/06/07	0	0.00	5	63.36	63.80	-5	1,220	-0.41%
2024/06/06	0.1	60.60	2.2	60.87	60.40	-2.1	1,441	-0.15%
2024/06/05	1	61.00	4	61.30	60.90	-3	1,547	-0.19%
2024/06/04	0	0.00	0	61.70	61.40	0	1,609	0.00%
2024/06/03	0	0.00	1	62.29	61.70	-1	1,617	-0.06%
2024/05/31	2	62.23	1	63.80	62.30	1	1,623	0.06%
2024/05/30	0.5	62.80	4	62.40	62.50	-3.5	1,617	-0.22%
2024/05/29	4.4	62.83	7	62.89	62.80	-2.7	1,614	-0.17%
2024/05/28	0.1	62.80	9.2	61.63	63.40	-9.1	1,602	-0.57%
2024/05/24	0	0.00	4	58.70	58.80	-4	1,567	-0.26%
2024/05/23	2.2	60.21	5	61.59	59.40	-2.9	1,566	-0.18%
2024/05/22	0	61.50	1	61.70	61.70	-1	1,560	-0.06%
2024/05/21	6	61.60	0.1	61.20	61.30	5.9	1,563	0.38%
2024/05/20	5	61.82	6.1	62.22	62.20	-1.1	1,560	-0.07%
2024/05/17	0	0.00	6.1	61.27	61.30	-6.1	1,539	-0.40%
2024/05/16	2	60.20	7	60.39	60.80	-5	1,536	-0.33%
2024/05/15	1	60.60	4.2	60.27	60.20	-3.2	1,534	-0.21%
2024/05/14	1	60.30	0	0.00	60.50	1	1,536	0.07%
2024/05/13	1	59.10	0	0.00	59.30	1	1,537	0.07%
2024/05/09	2	59.25	1	59.20	59.00	1	1,540	0.06%
2024/05/06	3.1	60.69	0	0.00	60.40	3.1	1,532	0.20%
2024/05/03	2.8	61.03	1	62.00	60.30	1.8	1,526	0.12%
2024/05/02	1.4	61.23	0	0.00	61.30	1.4	1,524	0.09%
2024/04/30	1	62.00	1.2	62.82	62.00	-0.2	1,521	-0.01%
2024/04/29	0	0.00	3.3	62.07	62.40	-3.3	1,511	-0.22%
2024/04/26	3.2	61.33	0	0.00	61.50	3.2	1,497	0.21%
2024/04/25	1	60.60	2	62.00	61.60	-1	1,489	-0.07%
2024/04/24	11	60.40	1.1	60.45	60.70	9.9	1,461	0.68%
2024/04/23	4	60.00	9	59.66	60.00	-5	1,455	-0.34%
2024/04/22	1	58.70	1.1	60.43	59.40	-0.1	1,453	0.00%
2024/04/19	3.2	58.24	1	58.40	58.60	2.2	1,439	0.16%
2024/04/18	19.1	62.75	17	62.13	61.20	2	1,414	0.14%
2024/04/17	0	0.00	58	62.40	62.40	-58	1,307	-4.44%
2024/04/16	20.1	57.00	1.2	57.00	56.80	18.9	1,282	1.47%
2024/04/15	11.1	59.09	0	0.00	58.90	11.1	1,270	0.87%
2024/04/12	8	61.01	0	61.00	60.70	8	1,255	0.64%
2024/04/11	6.1	61.56	3	62.33	60.80	3.1	1,237	0.25%
2024/04/10	8	61.89	9	62.43	61.20	-1	1,215	-0.08%
2024/04/09	3	59.60	0.5	59.70	60.10	2.5	1,174	0.21%
2024/04/08	12.8	59.61	0	0.00	59.50	12.8	1,171	1.09%
2024/04/03	2.4	60.84	1	61.00	60.80	1.4	1,164	0.12%
2024/04/02	5.3	61.11	3.1	61.25	61.60	2.2	1,155	0.19%
2024/04/01	15.4	61.70	17.2	62.01	61.50	-1.8	1,133	-0.16%
2024/03/29	2.1	59.55	2.1	59.79	59.60	0	1,052	0.00%
2024/03/28	2	59.90	1.1	59.89	59.30	0.9	1,038	0.08%
2024/03/27	0	57.80	0.1	57.90	57.50	0	1,006	0.00%
2024/03/26	0	57.50	2	57.40	57.00	-2	1,004	-0.20%
2024/03/25	0	59.00	1	59.50	58.80	-1	999	-0.10%
2024/03/22	5	60.10	11	59.76	59.10	-6	999	-0.60%
2024/03/21	1	57.80	0	0.00	57.70	1	973	0.10%
2024/03/20	0	0.00	1	56.60	56.60	-1	993	-0.10%
2024/03/19	4	58.10	3	58.27	57.50	1	989	0.10%
2024/03/18	1	57.00	5	57.40	56.70	-4	975	-0.41%
2024/03/15	1.1	58.82	0.4	58.07	58.00	0.7	972	0.08%
2024/03/14	1.1	58.49	10	59.29	60.10	-9	949	-0.94%
2024/03/13	5	61.45	7.2	60.96	60.00	-2.2	922	-0.24%
2024/03/12	29.1	61.58	20.1	61.18	61.70	9.1	861	1.05%
2024/03/11	14.4	60.11	12.1	61.23	61.90	2.3	617	0.37%
2024/03/08	2	55.46	1.2	55.97	56.30	0.8	509	0.17%
2024/03/07	0.3	51.60	0.5	51.50	51.20	-0.2	451	-0.05%
2024/03/06	0.1	53.12	0	52.70	52.10	0	454	0.01%
2024/03/05	2	53.50	0	0.00	53.50	2	459	0.44%
2024/03/04	2	54.00	1	54.60	54.20	1	461	0.22%
2024/02/29	0	0.00	0.1	54.00	54.20	-0.1	462	-0.03%
2024/02/27	1	53.80	0	0.00	54.10	1	462	0.22%
2024/02/26	0.1	54.21	1	53.81	54.80	-0.9	461	-0.19%
2024/02/23	0	0.00	0.2	54.60	54.00	-0.2	461	-0.04%
2024/02/22	0	0.00	0.4	54.70	54.50	-0.4	469	-0.09%
2024/02/20	2	55.15	0	0.00	54.80	2	471	0.43%
2024/02/19	0	55.80	0	0.00	55.70	0	466	0.01%
2024/02/16	0.5	55.30	0	0.00	55.50	0.5	467	0.11%
2024/02/05	1	54.10	0	0.00	54.40	1	459	0.23%
2024/02/02	0.2	55.50	0	55.60	55.10	0.2	452	0.05%
2024/02/01	0	56.10	1	55.60	55.60	-1	450	-0.22%
2024/01/31	0.2	57.00	0	0.00	56.30	0.2	446	0.04%
2024/01/30	0	57.00	0	0.00	56.70	0	447	0.00%
2024/01/26	0.1	57.00	0	0.00	57.20	0.1	454	0.02%
2024/01/25	0	56.90	1	57.60	56.90	-1	469	-0.21%
2024/01/23	2	57.80	0	0.00	57.60	2	503	0.41%
2024/01/22	5	56.90	3.1	57.83	57.90	1.9	503	0.38%
2024/01/19	0	0.00	1	57.00	56.80	-1	503	-0.20%
2024/01/18	0	0.00	0	56.80	56.60	0	503	0.00%
2024/01/17	2	57.00	0	0.00	56.60	2	505	0.40%
2024/01/16	0	57.49	0	0.00	57.10	0	501	0.01%
2024/01/15	1	58.20	0.1	58.57	58.20	0.9	496	0.18%
2024/01/12	0	0.00	1	58.20	58.20	-1	499	-0.20%
2024/01/10	1	58.00	0	0.00	57.90	1	507	0.20%
2024/01/09	0	59.50	0	0.00	59.10	0	505	0.00%
2024/01/05	0	60.00	0	0.00	60.30	0	503	0.00%
2024/01/04	0	59.90	0	0.00	59.60	0	504	0.00%
2024/01/03	0	60.80	0	0.00	60.40	0	505	0.00%
2023/12/29	0	62.00	0	0.00	61.80	0	498	0.01%
2023/12/28	0	62.73	2.8	62.63	62.50	-2.8	497	-0.55%
2023/12/27	0.5	63.20	1	63.40	63.00	-0.5	496	-0.11%
2023/12/25	0	0.00	2	62.05	62.00	-2	498	-0.40%
2023/12/22	1	62.00	0	0.00	62.10	1	500	0.20%
2023/12/21	0	0.00	4	62.40	62.10	-4	504	-0.79%
2023/12/20	2	62.50	2	63.60	62.50	0	501	0.00%
2023/12/19	0	63.82	0	0.00	63.30	0	504	0.01%
2023/12/18	5	65.28	4	64.95	64.00	1	501	0.20%
2023/12/15	7	64.74	7	64.83	64.50	0	478	0.00%
2023/12/14	0	62.40	0	0.00	62.80	0	452	0.00%
2023/12/13	1	62.50	0	62.60	62.00	1	453	0.22%
2023/12/12	0.1	63.21	3	63.60	63.00	-2.9	451	-0.65%
2023/12/11	0	62.65	1	62.70	62.50	-1	448	-0.22%
2023/12/08	0	0.00	1.2	62.03	62.00	-1.2	450	-0.26%
2023/12/07	1	62.80	4	62.05	61.90	-3	448	-0.67%
2023/12/06	2	63.25	0	0.00	63.10	2	446	0.45%
2023/12/05	0.2	62.60	2	63.90	63.60	-1.8	446	-0.41%
2023/12/04	2	63.75	0	0.00	63.50	2	449	0.45%
2023/12/01	4.2	64.46	0	0.00	64.40	4.2	445	0.95%
2023/11/30	0.2	65.39	2	64.50	65.30	-1.8	431	-0.42%
2023/11/29	7	64.40	18	64.05	64.20	-11	417	-2.63%
2023/11/28	0	0.00	2	62.40	63.30	-2	415	-0.48%
2023/11/27	2	62.40	79	62.94	61.90	-77	412	-18.69%
2023/11/24	1	63.30	0	0.00	63.50	1	411	0.24%
2023/11/22	0	63.17	0.2	63.09	63.20	-0.2	406	-0.05%
2023/11/21	0	62.98	0	0.00	63.10	0	401	0.00%
2023/11/20	0	61.70	1	61.90	62.20	-1	396	-0.25%
2023/11/16	1	61.37	0.5	60.76	60.70	0.6	389	0.14%
2023/11/15	2	60.80	0	0.00	61.00	2	392	0.51%
2023/11/14	0	59.90	0	0.00	59.70	0	389	0.00%
2023/11/13	0	60.00	1	60.70	59.80	-1	394	-0.25%
2023/11/07	0	0.00	1	61.00	60.90	-1	435	-0.23%
2023/11/06	0	60.30	0	0.00	60.60	0	447	0.00%
2023/11/03	0	0.00	1	60.40	59.70	-1	446	-0.22%
2023/11/02	1	59.80	0	0.00	60.00	1	448	0.22%
2023/11/01	3	62.03	4	60.75	60.30	-1	437	-0.23%
2023/10/31	3	57.47	4	58.50	57.20	-1	408	-0.24%
2023/10/24	0	0.00	1	57.79	57.90	-1	468	-0.22%
2023/10/19	2	58.00	2	58.20	58.00	0	515	0.00%
2023/10/18	2	57.40	0	0.00	59.50	2	526	0.38%
2023/10/16	21	57.21	5	57.30	57.30	16	557	2.87%
2023/10/11	6	57.23	6	56.75	56.70	0	673	0.00%
2023/10/06	0	0.00	0.1	58.40	58.00	-0.1	729	-0.01%
2023/10/05	2.1	57.80	0	0.00	57.50	2.1	802	0.26%
2023/10/04	0	0.00	16	57.08	57.40	-16	989	-1.62%
2023/10/03	0	0.00	4	58.00	58.00	-4	1,103	-0.36%
2023/10/02	1	58.50	6	58.02	58.60	-5	1,112	-0.45%
2023/09/28	10	57.25	0	0.00	57.00	10	1,146	0.87%
2023/09/27	2	57.60	0	0.00	57.20	2	1,156	0.17%
2023/09/26	10	57.80	0	0.00	57.80	10	1,160	0.87%
2023/09/21	0	60.90	0	0.00	60.90	0	1,156	0.00%
2023/09/20	0	61.80	0	0.00	61.80	0	1,152	0.00%
2023/09/19	0	0.00	1	62.40	62.60	-1	1,155	-0.09%
2023/09/18	1	62.90	0	0.00	62.70	1	1,163	0.09%
2023/09/11	1	59.80	0	0.00	59.40	1	1,188	0.08%
2023/09/04	1	60.70	0	0.00	61.20	1	1,236	0.08%
2023/09/01	0	0.00	2	61.05	61.20	-2	1,242	-0.16%
2023/08/31	0	0.00	1	60.00	59.60	-1	1,251	-0.08%
2023/08/25	0	58.60	0	0.00	57.80	0	1,312	0.00%
2023/08/24	0	58.80	0	0.00	58.20	0	1,313	0.00%
2023/08/22	10	57.10	0	0.00	57.10	10	1,312	0.76%
2023/08/21	0	57.60	0	0.00	57.60	0	1,311	0.00%
2023/08/16	15	56.83	15	57.20	57.20	0	1,308	0.00%
2023/08/15	12	58.43	10	58.20	58.20	2	1,296	0.15%
2023/08/14	24.1	58.73	0	0.00	58.90	24.1	1,290	1.86%
2023/08/11	16	61.78	8	61.68	61.60	8	1,277	0.63%
2023/08/10	6.2	62.85	7	62.17	62.00	-0.8	1,273	-0.06%
2023/08/09	5	64.40	10	64.20	64.20	-5	1,261	-0.40%
2023/08/08	20	65.20	5	64.50	64.50	15	1,258	1.19%
2023/08/04	0	65.50	1	65.30	65.10	-1	1,253	-0.08%
2023/08/02	11	65.28	10	64.50	64.50	1	1,253	0.08%
2023/08/01	10	65.80	11	66.18	66.10	-1	1,243	-0.08%
2023/07/31	13	66.68	12	65.75	65.70	1	1,234	0.08%
2023/07/28	3	67.93	0	0.00	67.70	3	1,223	0.25%
2023/07/26	0.1	64.96	2	64.90	64.60	-1.9	1,204	-0.16%
2023/07/25	12	66.17	2	66.45	66.10	10	1,199	0.83%
2023/07/24	2.2	65.66	1	65.40	65.70	1.2	1,204	0.10%
2023/07/21	0	68.23	1	67.90	67.90	-1	1,184	-0.08%
2023/07/20	1	67.90	0	0.00	69.00	1	1,190	0.08%
2023/07/19	2.1	68.46	1	67.00	67.00	1.1	1,184	0.09%
2023/07/18	0	70.20	5	69.00	69.00	-5	1,193	-0.42%
2023/07/17	4	70.33	12	70.10	70.80	-8	1,183	-0.68%
2023/07/14	1	71.10	2	71.55	71.50	-1	1,150	-0.09%
2023/07/13	14.1	73.48	5	71.44	71.00	9.1	1,122	0.81%
2023/07/12	12.1	71.91	84	72.14	72.30	-71.9	1,078	-6.66%
2023/07/11	53	73.36	40	72.95	72.20	13	1,012	1.29%
2023/07/10	12	68.33	14	69.01	69.70	-2	836	-0.24%
2023/07/07	1	63.60	1	64.39	63.40	0	727	0.00%
2023/07/06	3	65.40	2	64.80	64.60	1	722	0.13%
2023/07/05	0	0.00	6	65.53	65.20	-6	692	-0.87%
2023/07/04	0	65.00	0	0.00	65.20	0	679	0.00%
2023/07/03	1	65.40	1	65.00	64.80	0	676	0.00%
2023/06/30	0	64.37	0	0.00	65.40	0	673	0.00%
2023/06/29	0	0.00	1	63.80	64.00	-1	669	-0.15%
2023/06/27	1	64.10	0	0.00	63.10	1	679	0.15%
2023/06/26	0	63.93	0	0.00	63.60	0	678	0.00%
2023/06/21	0	65.20	0	0.00	65.20	0	677	0.00%
2023/06/16	1	65.80	1	66.60	65.50	0	686	0.00%
2023/06/15	2.1	66.68	5	66.66	66.70	-2.9	685	-0.42%
2023/06/14	0.1	66.60	2	66.00	67.30	-1.9	673	-0.28%
2023/06/13	7	66.27	5	66.76	65.20	2	663	0.30%
2023/06/12	1	64.21	0	0.00	65.50	1	646	0.16%
2023/06/09	3	64.17	0	0.00	64.30	3	642	0.47%
2023/06/08	6.2	64.31	0	0.00	64.10	6.2	653	0.94%
2023/06/07	1.1	65.41	1	64.50	65.40	0.1	666	0.02%
2023/06/06	1	65.40	0	64.00	63.70	1	663	0.15%
2023/06/05	6	66.37	1	66.40	66.00	5	661	0.76%
2023/06/01	4	63.18	0	0.00	63.00	4	644	0.62%
2023/05/31	9	63.79	0	0.00	63.60	9	691	1.30%
2023/05/30	1	64.40	0	0.00	64.90	1	692	0.14%
2023/05/29	0	64.57	1	64.60	65.10	-1	694	-0.14%
2023/05/26	3	63.30	0	0.00	63.00	3	693	0.43%
2023/05/25	1	63.60	0	0.00	63.60	1	694	0.14%
2023/05/24	0.1	63.60	0	0.00	64.10	0.1	701	0.01%
2023/05/23	1	64.20	0	0.00	63.50	1	703	0.14%
2023/05/22	0	0.00	1	63.80	63.80	-1	707	-0.14%
2023/05/19	1.2	63.60	0	0.00	63.40	1.2	708	0.16%
2023/05/18	1	63.60	2	63.70	63.60	-1	714	-0.14%
2023/05/15	0.1	61.59	0	0.00	61.20	0.1	714	0.01%
2023/05/09	1	63.30	0	0.00	62.50	1	738	0.14%
2023/05/05	0	0.00	1	64.10	64.00	-1	756	-0.13%
2023/05/04	0.3	64.10	0	0.00	63.80	0.3	778	0.03%
2023/05/03	0	64.30	0	0.00	64.80	0	785	0.00%
2023/05/02	0	64.90	0	0.00	64.60	0	790	0.00%
2023/04/27	2.2	61.93	0	0.00	61.60	2.2	788	0.28%
2023/04/25	0.1	62.40	0	0.00	62.10	0.1	776	0.01%
2023/04/24	0.2	64.50	0	0.00	64.20	0.2	764	0.02%
2023/04/21	41.2	65.29	1.1	66.77	64.50	40.1	756	5.30%
2023/04/20	22.1	67.66	0	0.00	67.60	22.1	729	3.03%
2023/04/19	1	69.70	3	69.70	69.50	-2	714	-0.28%
2023/04/18	1.3	70.87	0	0.00	70.10	1.3	716	0.18%
2023/04/17	0.2	69.90	0	0.00	71.50	0.2	705	0.03%
2023/04/14	1.1	69.93	2	69.90	69.80	-0.9	686	-0.13%
2023/04/13	2	70.60	0	0.00	69.90	2	680	0.29%
2023/04/12	0.1	71.40	0	0.00	71.30	0.1	671	0.01%
2023/04/11	0	71.80	0	0.00	71.50	0	665	0.00%
2023/04/10	0.1	71.40	0	0.00	71.30	0.1	669	0.01%
2023/03/31	0	0.00	9	71.10	71.10	-9	672	-1.34%
2023/03/29	3	70.50	0	0.00	70.40	3	681	0.44%
2023/03/28	4	71.85	0	0.00	71.30	4	687	0.58%
2023/03/27	0	0.00	1	72.89	72.00	-1	689	-0.15%
2023/03/24	1	72.80	4	72.93	73.00	-3	695	-0.43%
2023/03/23	3	72.20	3	72.50	72.50	0	690	0.00%
2023/03/22	0	0.00	1	71.10	71.80	-1	691	-0.14%
2023/03/21	0.1	72.00	2	71.40	71.00	-1.9	689	-0.28%
2023/03/20	1	72.40	3	71.90	71.60	-2	690	-0.29%
2023/03/17	1	70.20	0	0.00	70.70	1	690	0.14%
2023/03/16	2.2	70.25	0	70.00	69.70	2.1	694	0.31%
2023/03/15	0	70.50	0	0.00	70.20	0	698	0.00%
2023/03/13	0	0.00	1	69.10	70.30	-1	710	-0.14%
2023/03/10	1	71.99	0	0.00	71.10	1	712	0.15%
2023/03/09	0.1	73.60	6	73.43	73.10	-5.9	730	-0.80%
2023/03/08	0	73.50	1	73.30	73.20	-1	740	-0.13%
2023/03/07	3	73.60	3	73.97	73.40	0	738	0.00%
2023/03/06	2	72.95	0	0.00	73.30	2	725	0.28%
2023/03/03	9	71.97	8	71.85	71.90	1	712	0.14%
2023/03/02	0	74.20	0	0.00	73.50	0	673	0.01%
2023/03/01	0	75.40	0	0.00	75.00	0	674	0.00%
2023/02/23	0.1	76.10	0	0.00	76.00	0.1	681	0.02%
2023/02/22	3	75.70	0	0.00	75.60	3	706	0.42%
2023/02/17	2.3	76.07	0	0.00	76.00	2.3	791	0.28%
2023/02/16	0	0.00	0.1	76.50	76.60	-0.1	804	-0.01%
2023/02/08	0	79.10	1.1	78.79	78.90	-1	913	-0.11%
2023/02/06	0	78.00	2	78.30	77.80	-2	932	-0.21%
2023/02/02	6	79.38	0	0.00	79.20	6	946	0.64%
2023/02/01	0.1	76.90	0	0.00	77.00	0.1	937	0.01%
2023/01/31	2	75.90	0	0.00	75.90	2	948	0.21%
2023/01/17	0	0.00	1	72.50	72.00	-1	953	-0.10%
2023/01/13	1	71.70	0	0.00	71.30	1	982	0.10%
2023/01/11	0	0.00	0.3	74.23	74.10	-0.3	997	-0.03%
2023/01/06	0	0.00	2.1	72.29	72.90	-2.1	1,054	-0.20%
2023/01/05	0	0.00	2	72.20	71.40	-2	1,084	-0.18%
2023/01/04	1	71.00	0	0.00	71.20	1	1,106	0.09%
2023/01/03	0	0.00	1	70.50	71.10	-1	1,136	-0.09%
2022/12/29	0	69.69	4	70.00	70.40	-4	1,166	-0.34%
2022/12/28	1.1	69.95	0	0.00	69.90	1.1	1,213	0.09%
2022/12/26	0	71.00	0	0.00	71.20	0	1,277	0.00%
2022/12/23	0.1	71.18	0	0.00	71.20	0.1	1,321	0.01%
2022/12/22	0.1	71.10	0	0.00	71.00	0.1	1,359	0.00%
2022/12/20	0.1	72.60	6	74.00	71.20	-5.9	1,465	-0.40%
2022/12/19	0	0.00	4	74.15	73.60	-4	1,504	-0.27%
2022/12/16	0.1	74.30	4	74.70	74.50	-3.9	1,584	-0.25%
2022/12/15	1	76.10	0.4	76.90	76.50	0.6	1,613	0.03%
2022/12/13	10	74.40	0	0.00	74.40	10	1,646	0.61%
2022/12/12	0.1	75.00	3	75.10	74.80	-3	1,666	-0.18%
2022/12/09	0.1	77.40	0	0.00	75.90	0.1	1,681	0.01%
2022/12/08	1	76.30	1	76.40	76.40	0	1,703	0.00%
2022/12/07	1	76.60	4	78.50	76.50	-3	1,746	-0.17%
2022/12/06	0.1	80.32	0	0.00	79.00	0.1	1,859	0.00%
2022/12/05	4	81.80	0	0.00	82.00	4	1,923	0.21%
2022/12/02	14.2	81.57	10	82.33	81.60	4.2	1,938	0.22%
2022/12/01	3.1	81.22	2	81.75	81.90	1.1	1,939	0.06%
2022/11/30	10	77.50	3	78.37	78.60	7	1,930	0.36%
2022/11/29	1	76.20	8	76.30	76.90	-7	1,943	-0.36%
2022/11/28	7	77.23	0	0.00	77.30	7	1,963	0.36%
2022/11/24	3	78.80	23	77.97	78.70	-20	1,998	-1.00%
2022/11/21	1	78.10	0	0.00	77.70	1	2,068	0.05%
2022/11/18	20	78.50	0	0.00	78.20	20	2,111	0.95%
2022/11/17	0	78.50	28.1	78.50	79.30	-28.1	2,151	-1.31%
2022/11/16	9	78.06	2	77.95	78.00	7	2,186	0.32%
2022/11/15	6	78.70	7.1	78.21	78.50	-1.1	2,266	-0.05%
2022/11/14	0	75.50	0	0.00	76.20	0	2,348	0.00%
2022/11/11	0	75.50	10	74.81	75.00	-10	2,388	-0.42%
2022/11/10	1	74.80	0	0.00	74.30	1	2,360	0.04%
2022/11/09	2	74.50	5	75.06	75.00	-3	2,369	-0.13%
2022/11/08	1	73.70	0	72.60	72.30	1	2,356	0.04%
2022/11/07	0	0.00	1	72.20	72.40	-1	2,357	-0.04%
2022/11/04	8	70.40	0	71.40	72.00	8	2,384	0.34%
2022/11/03	2	71.20	1	69.50	71.20	1	2,386	0.04%
2022/11/02	4	70.48	4	70.43	70.60	0	2,407	0.00%
2022/10/31	1	69.00	0	0.00	69.00	1	2,399	0.04%
2022/10/28	1	67.70	2	68.00	67.00	-1	2,390	-0.04%
2022/10/27	0	0.00	2.1	68.36	69.00	-2.1	2,392	-0.09%
2022/10/26	2	67.25	1	67.10	66.80	1	2,395	0.04%
2022/10/25	0	68.00	0	0.00	67.40	0	2,395	0.00%
2022/10/24	1	68.70	4	68.73	68.00	-3	2,407	-0.12%
2022/10/21	4	68.85	4	68.78	67.10	0	2,408	0.00%
2022/10/20	4	69.10	2	69.50	69.50	2	2,408	0.08%
2022/10/19	2.1	70.08	2	69.50	69.00	0.1	2,428	0.00%
2022/10/17	0.1	67.36	0	0.00	69.30	0.1	2,436	0.00%
2022/10/14	3	70.50	1.1	69.90	70.50	1.9	2,444	0.08%
2022/10/13	4.4	68.36	2.9	68.93	66.10	1.4	2,491	0.06%
2022/10/12	3	70.60	4	72.10	70.80	-1	2,472	-0.04%
2022/10/11	3.5	72.57	3.2	71.65	71.50	0.3	2,471	0.01%
2022/10/07	1	77.60	2	77.90	77.30	-1	2,505	-0.04%
2022/10/06	1	77.90	3	78.47	78.60	-2	2,518	-0.08%
2022/10/05	6	78.30	10.2	78.58	77.60	-4.2	2,515	-0.17%
2022/10/04	9	75.97	7.7	76.11	77.60	1.3	2,490	0.05%
2022/10/03	8.2	71.44	8	72.88	73.10	0.2	2,480	0.01%
2022/09/30	4	71.43	1	69.90	72.70	3	2,521	0.12%
2022/09/29	1	71.79	18	71.79	70.40	-17	2,511	-0.68%
2022/09/28	16.2	75.16	15	74.81	71.60	1.2	2,500	0.05%
2022/09/27	4	78.60	38.1	79.05	78.50	-34.1	2,480	-1.37%
2022/09/26	7	81.31	6	79.50	79.50	1	2,484	0.04%
2022/09/23	9	86.51	4	86.18	84.40	5	2,494	0.20%
2022/09/22	8	88.06	5	89.56	90.40	3	2,456	0.12%
2022/09/21	1	88.00	0	0.00	88.10	1	2,433	0.04%
2022/09/20	2	88.30	2	87.70	89.00	0	2,427	0.00%
2022/09/19	12	87.90	3	87.77	86.50	9	2,432	0.37%
2022/09/16	3	88.73	29	88.14	87.60	-26	2,424	-1.07%
2022/09/15	4	91.03	4	89.90	89.50	0	2,436	0.00%
2022/09/14	11	89.60	19	90.85	91.40	-8	2,451	-0.33%
2022/09/13	23.2	91.76	37	91.99	90.70	-13.8	2,455	-0.56%
2022/09/12	15	89.98	16	90.04	89.60	-1	2,384	-0.04%
2022/09/08	0	0.00	1	82.60	84.50	-1	2,344	-0.04%
2022/09/07	1	79.50	1	80.80	80.30	0	2,370	0.00%
2022/09/06	1	81.97	1	82.20	80.70	0	2,376	0.00%
2022/09/05	3	84.93	1	84.01	83.60	2	2,371	0.08%
2022/09/02	6	87.53	1	88.20	87.40	5	2,367	0.21%
2022/09/01	0.1	88.90	0	0.00	88.00	0.1	2,362	0.00%
2022/08/31	0.1	89.20	0	0.00	89.70	0.1	2,353	0.00%
2022/08/30	0	0.00	1	89.00	89.30	-1	2,390	-0.04%
2022/08/29	0	87.80	0	0.00	87.40	0	2,394	0.00%
2022/08/26	2	91.75	6	92.17	89.70	-4	2,388	-0.17%
2022/08/25	1	91.00	4	90.88	90.60	-3	2,380	-0.13%
2022/08/24	15.1	91.81	8	90.76	89.20	7.1	2,369	0.30%
2022/08/23	5	92.38	2	92.15	92.10	3	2,370	0.13%
2022/08/22	5	93.30	4	93.30	93.00	1	2,363	0.04%
2022/08/19	16.3	92.27	22	92.23	91.40	-5.7	2,275	-0.25%
2022/08/18	9	87.42	2	88.35	87.40	7	2,164	0.32%
2022/08/17	2	85.60	0	0.00	85.40	2	2,154	0.09%
2022/08/16	7	86.80	0	0.00	85.90	7	2,170	0.32%
2022/08/15	1	86.50	3	86.10	86.50	-2	2,193	-0.09%
2022/08/12	3	84.63	4	84.63	84.70	-1	2,209	-0.05%
2022/08/11	1	84.00	2	84.85	83.60	-1	2,261	-0.04%
2022/08/10	0.1	81.70	0	0.00	82.20	0.1	2,329	0.00%
2022/08/09	3	82.43	8	82.98	82.60	-5	2,366	-0.21%
2022/08/05	0	0.00	0	80.50	80.70	0	2,519	0.00%
2022/08/04	1	76.12	0	0.00	77.90	1	2,600	0.04%
2022/08/03	0	78.11	3	77.37	77.40	-3	2,654	-0.11%
2022/08/02	2	80.35	19	79.08	79.00	-17	2,716	-0.63%
2022/07/29	1	84.00	5	83.90	84.00	-4	2,740	-0.15%
2022/07/28	1	84.10	0	0.00	81.40	1	2,747	0.04%
2022/07/27	4	82.58	4	82.28	82.80	0	2,755	0.00%
2022/07/26	11	82.90	3	83.13	81.40	8	2,754	0.29%
2022/07/25	3	84.27	2	84.15	84.20	1	2,739	0.04%
2022/07/22	2	85.35	8	83.90	83.30	-6	2,765	-0.22%
2022/07/21	2	84.00	3	84.53	84.80	-1	2,803	-0.04%
2022/07/20	11	84.37	6	83.90	83.40	5	2,798	0.18%
2022/07/19	1	80.90	1	80.50	80.30	0	2,777	0.00%
2022/07/18	2	81.65	1	81.00	81.10	1	2,794	0.04%
2022/07/15	10	80.72	4	80.90	80.80	6	2,787	0.22%
2022/07/14	4	77.08	4	79.58	79.90	0	2,744	0.00%
2022/07/13	0	0.00	9	78.19	77.50	-9	2,751	-0.33%
2022/07/12	9	76.34	0	0.00	76.50	9	2,751	0.33%
2022/07/11	22	79.54	0	0.00	79.50	22	2,760	0.80%
2022/07/08	26	80.09	37	79.01	78.90	-11	2,761	-0.40%
2022/07/07	0	0.00	1	73.70	76.90	-1	2,740	-0.04%
2022/07/06	2	76.65	2	75.40	73.70	0	2,758	0.00%
2022/07/05	4	77.58	2	78.55	78.60	2	2,813	0.07%
2022/07/04	3	79.30	2	78.70	78.70	1	2,789	0.04%
2022/07/01	13	80.62	18.1	80.04	78.40	-5.1	2,792	-0.18%
2022/06/30	2	85.61	12	86.28	83.80	-10	2,766	-0.36%
2022/06/29	4	90.38	0	0.00	90.40	4	2,793	0.14%
2022/06/28	3	92.37	1	92.00	92.30	2	2,841	0.07%
2022/06/27	2	94.40	21.6	94.06	94.30	-19.6	2,942	-0.67%
2022/06/24	5	90.86	0	0.00	90.00	5	2,995	0.17%
2022/06/23	5	90.06	4	89.40	90.00	1	3,085	0.03%
2022/06/22	5.9	91.91	4	92.60	90.90	1.9	3,486	0.05%
2022/06/21	10	93.05	19	91.74	93.50	-9	3,596	-0.25%
2022/06/20	14	88.84	10	89.95	88.20	4	3,649	0.11%
2022/06/17	4	94.90	3	95.80	94.70	1	3,686	0.03%
2022/06/16	6	99.55	4	99.25	97.20	2	3,870	0.05%
2022/06/15	11	102.55	0	0.00	100.50	11	4,103	0.27%
2022/06/14	1	102.00	0	0.00	103.50	1	4,666	0.02%
2022/06/13	1.1	102.62	6	101.92	103.00	-4.9	5,179	-0.09%
2022/06/10	0.1	104.50	2	103.50	104.50	-1.9	5,689	-0.03%
2022/06/09	3.3	106.54	1.1	106.93	107.00	2.2	5,839	0.04%
2022/06/08	4.4	105.97	0	0.00	106.00	4.4	6,001	0.07%
2022/06/07	3	104.83	2	104.74	104.00	1	6,047	0.02%
2022/06/06	1	103.50	3	102.50	102.50	-2	6,039	-0.03%
2022/06/02	4	105.11	5	104.70	105.00	-1	6,065	-0.02%
2022/06/01	4	104.62	1	104.50	105.50	3	6,063	0.05%
2022/05/31	8.1	104.25	11	104.64	104.00	-3	6,049	-0.05%
2022/05/30	15	102.93	7	103.00	103.50	8	6,035	0.13%
2022/05/26	1	99.50	1	101.00	98.90	0	6,030	0.00%
2022/05/25	4.1	100.49	7	100.50	100.50	-2.9	6,052	-0.05%
2022/05/24	2	100.00	3	98.47	97.30	-1	6,064	-0.02%
2022/05/23	7	100.54	5	99.84	99.40	2	6,059	0.03%
2022/05/20	8	99.11	7	99.27	99.40	1	6,054	0.02%
2022/05/19	21	99.52	26	99.14	100.50	-5	6,052	-0.08%
2022/05/18	13.1	100.22	8	100.29	98.90	5.1	6,030	0.08%
2022/05/17	7.1	98.26	12	98.16	99.10	-5	5,948	-0.08%
2022/05/16	21	97.39	7	98.44	96.10	14	5,933	0.24%
2022/05/13	15	97.06	35	96.64	96.30	-20	5,885	-0.34%
2022/05/12	22	95.40	15	96.96	92.20	7	5,845	0.12%
2022/05/11	14	95.27	21	95.28	96.00	-7	5,884	-0.12%
2022/05/10	8	91.33	14	91.19	93.60	-6	5,851	-0.10%
2022/05/09	4	89.90	0	89.05	88.10	4	5,823	0.07%
2022/05/06	2	91.95	4	92.33	92.80	-2	5,852	-0.03%
2022/05/05	0	0.00	3.1	95.63	95.90	-3.1	5,881	-0.05%
2022/05/04	3	93.57	0	0.00	93.10	3	5,873	0.05%
2022/04/29	0	0.00	5	94.82	92.20	-5	5,928	-0.08%
2022/04/28	2	92.10	0.3	90.80	92.20	1.7	5,947	0.03%
2022/04/27	8	89.90	8	89.60	92.10	0	5,941	0.00%
2022/04/26	3	95.80	3	96.50	95.00	0	5,904	0.00%
2022/04/25	15	96.55	5	96.38	95.50	10	5,911	0.17%
2022/04/22	5.1	101.71	0.1	104.27	101.00	5	5,907	0.08%
2022/04/21	1.1	106.98	0	0.00	106.50	1.1	5,936	0.02%
2022/04/20	0	0.00	2	107.50	106.50	-2	5,993	-0.03%
2022/04/19	3	107.33	3	109.17	106.50	0	6,020	0.00%
2022/04/18	3.1	105.34	1	105.00	104.00	2.1	6,072	0.03%
2022/04/15	3	106.50	1	107.00	105.50	2	6,120	0.03%
2022/04/14	3	109.17	4.1	108.76	109.00	-1.1	6,212	-0.02%
2022/04/13	5.1	106.55	1	108.00	109.00	4.1	6,242	0.07%
2022/04/12	12	106.33	12.1	106.87	106.00	-0.1	6,281	0.00%
2022/04/11	7.1	107.01	2	107.99	106.00	5	6,312	0.08%
2022/04/08	4	108.75	0	0.00	108.50	4	6,311	0.06%
2022/04/07	2.1	108.77	0.3	108.00	107.50	1.8	6,321	0.03%
2022/04/06	2.2	112.51	2.6	113.08	112.00	-0.5	6,349	-0.01%
2022/04/01	13	114.15	14	114.29	116.00	-1	6,389	-0.02%
2022/03/31	12.1	118.54	5.1	118.52	117.50	7.1	6,384	0.11%
2022/03/30	4	120.62	13	120.65	120.50	-9	6,377	-0.14%
2022/03/29	19	119.34	16.1	118.23	118.50	2.9	6,436	0.05%
2022/03/28	20.1	119.17	19.1	119.24	120.50	1.1	6,405	0.02%
2022/03/25	76.5	126.71	44.1	123.74	119.50	32.3	6,349	0.51%
2022/03/24	14.1	121.25	20.9	122.38	125.50	-6.9	5,990	-0.11%
2022/03/23	15	123.33	15	122.57	122.00	0	6,054	0.00%
2022/03/22	10.8	123.52	10	123.35	123.50	0.8	6,362	0.01%
2022/03/21	27.1	124.35	18.1	123.11	124.50	9	6,365	0.14%
2022/03/18	35.2	122.87	30	122.42	125.00	5.2	6,294	0.08%
2022/03/17	83.3	122.77	102.3	121.94	123.00	-19	6,183	-0.31%	大賣/
2022/03/16	93.1	116.84	65	116.25	115.00	28.1	5,906	0.48%
2022/03/15	73.7	113.46	75.2	113.34	114.00	-1.5	5,459	-0.03%
2022/03/14	14	107.14	18	107.86	109.00	-4	4,994	-0.08%
2022/03/11	13.1	105.50	7	104.86	104.50	6.1	4,864	0.13%
2022/03/10	5	108.29	8	108.88	110.00	-3	4,718	-0.06%
2022/03/09	4	100.00	31	100.18	100.00	-27	4,718	-0.57%
2022/03/08	4.1	99.44	4	101.70	98.40	0.1	4,766	0.00%
2022/03/07	8	101.69	4	101.00	101.00	4	4,775	0.08%
2022/03/04	2	108.00	0	0.00	107.00	2	4,872	0.04%
2022/03/03	4	109.25	2	110.00	108.50	2	5,013	0.04%
2022/03/02	3	108.00	9	108.78	109.00	-6	5,048	-0.12%
2022/03/01	1	106.00	2	107.75	107.50	-1	5,096	-0.02%
2022/02/25	2	103.30	4	104.38	106.50	-2	5,221	-0.04%
2022/02/24	8.1	101.76	18	101.25	100.00	-9.9	5,761	-0.17%
2022/02/23	0.1	106.00	1	106.50	106.50	-1	6,668	-0.01%
2022/02/22	8	106.88	2	105.50	105.50	6	6,989	0.09%
2022/02/21	4	109.38	4	110.63	110.50	0	8,313	0.00%
2022/02/18	4	112.00	1	112.00	111.50	3	9,087	0.03%
2022/02/17	2.1	113.71	2	113.00	112.50	0.1	9,524	0.00%
2022/02/16	1	114.50	1	115.50	113.00	0	9,759	0.00%
2022/02/15	4.1	113.11	3	114.33	112.00	1.1	9,835	0.01%
2022/02/14	7.1	112.79	4	114.38	112.00	3.1	9,922	0.03%
2022/02/11	23	119.46	14.3	118.84	118.00	8.8	9,939	0.09%
2022/02/10	4.1	115.99	1	116.00	114.50	3.1	9,912	0.03%
2022/02/09	2	115.01	2	116.00	116.00	0	10,043	0.00%
2022/02/08	3	114.17	2	114.25	112.50	1	10,253	0.01%
2022/02/07	7	110.42	4	110.38	112.00	3	10,339	0.03%
2022/01/25	8.1	111.69	0	112.67	111.00	8	11,292	0.07%
2022/01/24	7	112.79	6	114.92	115.50	1	11,581	0.01%
2022/01/21	17.3	115.28	4	114.63	113.50	13.3	11,898	0.11%
2022/01/20	8	117.38	1	119.00	118.50	7	11,940	0.06%
2022/01/19	2	120.25	2	120.25	120.00	0	12,013	0.00%
2022/01/18	6	120.50	1	123.50	120.50	5	12,389	0.04%
2022/01/17	4	122.25	3	121.67	123.00	1	12,488	0.01%
2022/01/14	8.1	117.64	4	118.00	120.50	4.1	12,605	0.03%
2022/01/13	15.1	120.03	8	118.69	120.00	7.1	12,797	0.06%
2022/01/12	2.1	123.73	2.2	123.63	122.50	-0.2	12,857	0.00%
2022/01/11	42.3	123.73	4	123.75	122.00	38.3	13,014	0.29%
2022/01/10	2	128.51	6.2	128.29	129.50	-4.2	13,107	-0.03%
2022/01/07	9.5	123.41	34	126.87	125.00	-24.5	13,160	-0.19%
2022/01/06	9.2	129.01	0	0.00	129.50	9.2	13,123	0.07%
2022/01/05	15.1	132.13	5	133.80	130.00	10.1	13,149	0.08%
2022/01/04	23.4	138.46	23	136.50	137.50	0.4	13,135	0.00%
2022/01/03	8.1	137.18	14	137.43	137.50	-5.9	13,183	-0.05%
2021/12/30	4.2	134.41	4.3	134.34	133.50	-0.1	13,204	0.00%
2021/12/29	10	137.25	9	136.44	136.00	1	13,255	0.01%
2021/12/28	11	136.86	7	135.36	135.00	4	13,264	0.03%
2021/12/27	8.2	135.59	17	135.56	136.50	-8.8	13,275	-0.07%
2021/12/24	10.1	133.45	4	133.50	132.50	6.1	13,296	0.05%
2021/12/23	13.1	136.34	22.1	136.12	134.00	-9.1	13,322	-0.07%
2021/12/22	8.1	132.93	5	134.60	131.00	3.1	13,277	0.02%
2021/12/21	8.1	132.31	7	132.93	132.50	1.1	13,353	0.01%
2021/12/20	15.1	132.40	14	132.61	132.50	1.1	13,692	0.01%
2021/12/17	27.2	133.54	8	131.44	132.00	19.2	13,819	0.14%
2021/12/16	89	141.08	74	140.80	141.00	15	14,213	0.11%
2021/12/15	3	133.50	12	136.38	136.50	-9	13,899	-0.06%
2021/12/14	14.2	133.06	11	133.00	133.00	3.2	13,906	0.02%
2021/12/13	12.2	133.89	13	136.04	136.00	-0.9	13,784	-0.01%
2021/12/10	24.7	137.25	21.2	137.34	137.00	3.5	13,669	0.03%
2021/12/09	5.2	143.15	2.2	147.14	142.50	3	13,430	0.02%
2021/12/08	3.4	151.92	0	0.00	150.50	3.4	13,402	0.03%
2021/12/07	4	146.38	5	147.30	147.50	-1	13,471	-0.01%
2021/12/06	0.1	150.00	1	150.00	150.00	-0.9	13,556	-0.01%
2021/12/03	2	147.76	13.3	153.16	153.00	-11.2	13,616	-0.08%
2021/12/02	1	148.50	2	149.00	148.00	-1	13,592	-0.01%
2021/12/01	3	144.67	4.2	147.64	148.50	-1.2	13,609	-0.01%
2021/11/30	15.2	149.18	5	150.78	146.00	10.2	13,653	0.07%
2021/11/29	3	143.33	15.4	144.98	148.50	-12.4	13,839	-0.09%
2021/11/26	8	139.06	4.5	138.78	140.00	3.6	13,757	0.03%
2021/11/25	13.1	143.30	7.2	144.38	146.00	5.9	13,765	0.04%
2021/11/24	6	140.58	19.2	140.40	145.50	-13.2	13,763	-0.10%
2021/11/23	32.6	141.27	30.3	140.47	135.50	2.3	13,751	0.02%
2021/11/22	111.1	146.59	122.2	145.64	149.00	-11.1	13,594	-0.08%	大買/大賣/
2021/11/19	17.2	136.82	38	140.75	143.00	-20.9	12,777	-0.16%
2021/11/18	155.3	130.28	131.1	129.91	130.00	24.3	12,539	0.19%	大買/大賣/
2021/11/17	109	120.17	124.1	121.95	127.50	-15.1	11,358	-0.13%	大買/大賣/
2021/11/16	13	114.39	67.1	114.92	116.00	-54.1	10,703	-0.51%
2021/11/15	25.1	104.47	40.1	102.01	105.50	-15	10,283	-0.15%
2021/11/12	8	99.14	10	99.12	98.00	-2	10,110	-0.02%
2021/11/11	9	98.18	31	97.56	98.00	-22	10,074	-0.22%
2021/11/10	5	97.30	15.1	96.70	97.00	-10.1	10,002	-0.10%
2021/11/09	13	98.09	9.1	97.93	96.20	3.9	9,974	0.04%
2021/11/08	40.2	97.84	27.2	98.10	96.60	13	9,905	0.13%
2021/11/05	52.4	104.31	53.2	103.10	101.50	-0.8	9,816	-0.01%
2021/11/04	24.5	104.98	17.1	102.83	102.00	7.4	9,625	0.08%
2021/11/03	45.2	105.87	36	105.62	103.50	9.2	9,584	0.10%
2021/11/02	88.3	107.11	69.3	105.69	107.00	19	9,378	0.20%
2021/11/01	18.1	99.70	71.7	101.98	104.50	-53.6	8,770	-0.61%
2021/10/29	52.3	97.28	54.1	97.26	95.30	-1.8	8,593	-0.02%
2021/10/28	34.1	94.78	13.1	94.69	94.70	21.1	8,313	0.25%
2021/10/27	3.1	94.32	5	93.70	94.30	-1.9	8,304	-0.02%
2021/10/26	89	96.34	91.6	96.85	92.90	-2.6	8,334	-0.03%
2021/10/25	16	95.08	14.1	94.98	94.70	1.9	8,093	0.02%
2021/10/22	13	94.80	95	95.02	96.30	-82	8,230	-1.00%
2021/10/21	58.2	96.02	34.1	96.17	93.00	24.1	8,367	0.29%
2021/10/20	8	93.99	13.1	94.41	94.50	-5.1	8,523	-0.06%
2021/10/19	22.1	92.01	31	92.73	93.20	-8.9	8,626	-0.10%
2021/10/18	14	90.27	26.2	90.31	92.00	-12.2	8,907	-0.14%
2021/10/15	20.5	87.36	18	87.40	87.40	2.5	9,479	0.03%
2021/10/14	10	83.81	11	84.06	85.00	-1	10,159	-0.01%
2021/10/13	8	86.58	10	85.39	84.20	-2	10,360	-0.02%
2021/10/12	2	87.30	9	87.74	87.50	-7	10,411	-0.07%
2021/10/08	6.1	87.39	16.5	85.93	86.50	-10.4	10,592	-0.10%
2021/10/07	16	84.76	10	84.56	85.60	6	10,742	0.06%
2021/10/06	10.1	81.58	7	81.61	80.50	3.1	10,925	0.03%
2021/10/05	9	79.52	11	79.32	81.60	-2	11,096	-0.02%
2021/10/04	12	81.15	6	81.42	78.80	6	11,067	0.05%
2021/10/01	26.4	84.16	27	85.23	82.50	-0.6	11,064	-0.01%
2021/09/30	4.1	87.27	5	87.56	88.80	-0.9	11,233	-0.01%
2021/09/29	82	88.56	27	87.93	87.00	55	11,390	0.48%
2021/09/28	45	92.40	10.2	92.45	92.80	34.8	11,362	0.31%
2021/09/27	78.1	95.41	75.1	95.03	93.10	3	11,275	0.03%
2021/09/24	43.4	94.20	45	92.71	92.50	-1.7	10,931	-0.02%
2021/09/23	138.1	94.89	100	95.03	92.80	38.1	10,775	0.35%	大買/
2021/09/22	12	89.93	24	89.30	90.20	-12	10,249	-0.12%
2021/09/17	12	88.30	9	89.79	89.90	3	10,192	0.03%
2021/09/16	0	0.00	8	85.96	86.20	-8	10,137	-0.08%
2021/09/15	6	85.25	4	85.78	84.90	2	10,159	0.02%
2021/09/14	24	88.21	24	87.49	87.70	0	10,194	0.00%
2021/09/13	18	87.53	7	87.14	87.50	11	10,197	0.11%
2021/09/10	32	87.63	25	87.84	88.50	7	10,248	0.07%
2021/09/09	15	85.42	26	84.50	86.40	-11	10,371	-0.11%
2021/09/08	25	84.54	14	84.33	82.70	11	10,309	0.11%
2021/09/07	9	86.96	19	86.77	86.70	-10	10,348	-0.10%
2021/09/06	8	89.98	10	89.44	88.20	-2	10,532	-0.02%
2021/09/03	12	90.46	14.1	91.29	90.80	-2.1	10,487	-0.02%
2021/09/02	79	95.47	85.1	93.54	90.40	-6.1	10,452	-0.06%
2021/09/01	5.2	90.23	22	90.74	91.50	-16.8	10,169	-0.17%
2021/08/31	7	90.01	8	90.04	90.00	-1	10,126	-0.01%
2021/08/30	5	89.46	6.1	89.48	89.80	-1.1	10,060	-0.01%
2021/08/27	21.1	90.11	20	90.67	88.10	1.1	10,018	0.01%
2021/08/26	67	90.45	73	91.33	90.40	-6	9,987	-0.06%
2021/08/25	9	86.94	44	90.93	92.00	-35	9,599	-0.36%
2021/08/24	15.1	83.91	13.5	83.76	83.70	1.6	9,484	0.02%
2021/08/23	37	83.73	26	83.88	83.70	11	9,416	0.12%
2021/08/20	21.1	80.95	13	80.85	80.60	8.1	9,279	0.09%
2021/08/19	11	79.72	8	81.04	78.10	3	9,155	0.03%
2021/08/18	38	78.69	27	77.65	81.50	11	9,166	0.12%
2021/08/17	21	78.17	13	78.82	76.90	8	9,205	0.09%
2021/08/16	10	80.59	13	80.59	81.10	-3	9,155	-0.03%
2021/08/13	14	83.77	12	84.38	81.00	2	9,127	0.02%
2021/08/12	9	84.16	7	84.46	84.50	2	9,106	0.02%
2021/08/11	8	83.73	10	84.09	82.80	-2	9,120	-0.02%
2021/08/10	24	86.85	12	86.22	86.00	12	9,082	0.13%
2021/08/09	11.1	85.98	18	86.87	86.40	-6.9	9,063	-0.08%
2021/08/06	34.3	88.87	20	88.97	88.20	14.3	8,992	0.16%
2021/08/05	2	92.70	25	92.12	93.70	-23	8,885	-0.26%
2021/08/04	46.8	93.67	32	93.70	92.20	14.7	8,890	0.17%
2021/08/03	11.1	92.79	8	92.43	91.80	3.1	8,790	0.04%
2021/08/02	14	93.15	12	93.16	93.00	2	8,720	0.02%
2021/07/30	30.7	93.78	20.1	93.42	91.10	10.7	8,671	0.12%
2021/07/29	35.1	92.22	26.1	92.48	94.10	9	8,570	0.11%
2021/07/27	52.3	102.68	43	102.37	98.60	9.3	8,277	0.11%
2021/07/26	33.2	102.20	49.1	102.78	105.00	-15.8	8,030	-0.20%
2021/07/23	41.4	98.48	34	98.36	97.80	7.4	7,672	0.10%
2021/07/22	89	101.18	70	100.45	101.00	19	7,498	0.25%
2021/07/21	98	96.97	119	97.66	100.50	-21	7,086	-0.30%	大賣/
2021/07/20	123.5	94.21	98	93.65	91.50	25.5	6,461	0.39%	大買/
2021/07/19	17	87.24	17.1	88.19	91.00	-0.1	5,924	0.00%
2021/07/16	3	83.33	3	84.13	82.80	0	5,879	0.00%
2021/07/15	53	82.71	27.1	82.90	84.50	25.9	6,380	0.41%
2021/07/14	25.1	85.10	35	84.77	85.70	-10	6,458	-0.15%
2021/07/13	33	84.47	28.3	84.69	80.50	4.8	6,213	0.08%
2021/07/12	36.1	83.63	33.5	82.88	82.50	2.6	5,940	0.04%
2021/07/09	4	78.55	1	78.60	78.50	3	5,701	0.05%
2021/07/08	16.3	79.00	12.1	79.08	77.70	4.2	5,690	0.07%
2021/07/07	28.1	79.61	24	79.28	79.30	4.1	5,696	0.07%
2021/07/06	31.1	77.82	7.2	77.67	77.70	23.9	5,513	0.43%
2021/07/05	7.2	74.36	8	74.40	74.90	-0.8	5,407	-0.01%
2021/07/02	0	0.00	3	70.40	71.30	-3	5,566	-0.05%
2021/07/01	10	70.53	14	70.51	69.90	-4	5,730	-0.07%
2021/06/30	3	72.43	1	72.40	72.00	2	5,975	0.03%
2021/06/29	3.1	74.85	4	73.93	73.00	-0.9	5,962	-0.02%
2021/06/28	6	71.65	8.3	72.68	72.80	-2.3	5,898	-0.04%
2021/06/25	5	73.66	9	73.52	72.70	-4	5,915	-0.07%
2021/06/24	8	73.80	3	74.03	73.30	5	5,910	0.08%
2021/06/23	6	73.17	8.1	73.67	73.70	-2.1	5,868	-0.04%
2021/06/22	15	71.21	10	73.01	71.60	5	5,799	0.09%
2021/06/21	5	73.22	5	72.74	72.00	0	5,770	0.00%
2021/06/18	26	75.36	21.1	75.69	75.20	4.9	5,731	0.09%
2021/06/17	2.2	72.24	12.1	72.21	72.70	-9.9	5,617	-0.18%
2021/06/16	13	72.04	3	71.93	71.30	10	5,565	0.18%
2021/06/15	27.9	70.93	26.6	71.63	72.90	1.2	5,439	0.02%
2021/06/11	6.4	67.65	8	68.01	67.70	-1.6	5,204	-0.03%
2021/06/10	11.1	67.33	12	67.27	67.20	-0.9	5,203	-0.02%
2021/06/09	0	0.00	10	67.50	66.70	-10	5,152	-0.19%
2021/06/08	0.1	67.20	0	0.00	66.50	0.1	5,133	0.00%
2021/06/07	1.1	65.78	3	67.10	66.50	-2	5,112	-0.04%
2021/06/04	12.1	67.03	0	0.00	66.50	12.1	5,091	0.24%
2021/06/03	5	68.76	15	68.95	68.10	-10	5,064	-0.20%
2021/06/02	0.1	67.30	0	0.00	66.80	0.1	4,966	0.00%
2021/06/01	4	67.88	12	68.18	68.40	-8	4,934	-0.16%
2021/05/31	1	67.60	2	67.40	66.90	-1	4,915	-0.02%
2021/05/28	5	67.08	3	67.37	66.90	2	4,890	0.04%
2021/05/27	11	66.59	4	66.65	66.60	7	4,853	0.14%
2021/05/26	12.1	66.92	3	67.53	66.00	9.1	4,831	0.19%
2021/05/25	4.4	66.73	6	65.92	66.30	-1.6	4,791	-0.03%
2021/05/24	0	0.00	1	61.40	62.80	-1	4,702	-0.02%
2021/05/21	5	62.92	4	62.38	62.30	1	4,727	0.02%
2021/05/20	1.1	61.56	3	62.00	61.80	-1.9	4,827	-0.04%
2021/05/19	7	61.23	3	61.70	61.80	4	4,823	0.08%
2021/05/18	1	56.30	3	57.03	60.10	-2	4,801	-0.04%
2021/05/17	3	56.07	2.5	56.64	54.80	0.5	4,787	0.01%
2021/05/14	4	60.98	1	61.40	60.70	3	4,754	0.06%
2021/05/13	2.1	58.58	4	60.20	60.10	-1.9	4,732	-0.04%
2021/05/12	8	62.55	6.2	61.84	60.00	1.8	4,707	0.04%
2021/05/11	7	67.39	7.5	66.60	65.30	-0.5	4,657	-0.01%
2021/05/10	5	69.86	2	70.00	69.70	3	4,645	0.06%
2021/05/07	2	70.10	4.2	70.46	71.90	-2.2	4,657	-0.05%
2021/05/06	2	69.05	6	68.97	68.60	-4	4,665	-0.09%
2021/05/05	5	71.12	2	70.60	68.50	3	4,689	0.06%
2021/05/04	11.6	70.35	11	71.01	71.90	0.6	4,678	0.01%
2021/05/03	4.2	76.31	3.1	76.70	74.40	1.1	4,637	0.02%
2021/04/29	13.4	79.69	12	79.20	78.50	1.4	4,632	0.03%
2021/04/28	10.1	80.23	9	80.06	79.50	1.1	4,665	0.02%
2021/04/27	22	80.88	23	79.93	79.80	-1	4,711	-0.02%
2021/04/26	21	83.30	15	82.20	82.20	6	4,781	0.13%
2021/04/23	26.2	82.32	17	82.78	82.50	9.2	4,805	0.19%
2021/04/22	56	83.34	51.2	81.41	78.50	4.8	4,807	0.10%
2021/04/21	89.4	86.19	67	86.55	84.00	22.4	5,265	0.42%
2021/04/20	25.5	80.43	57.2	80.63	82.80	-31.8	4,952	-0.64%
2021/04/19	2	74.70	1	75.30	75.30	1	4,723	0.02%
2021/04/15	1	74.30	1	74.50	74.40	0	4,790	0.00%
2021/04/14	8.2	74.14	1.9	72.87	74.10	6.3	4,808	0.13%
2021/04/13	3.5	77.68	4	76.63	76.00	-0.5	4,802	-0.01%
2021/04/12	7.3	75.68	3.4	76.52	75.40	3.9	4,769	0.08%
2021/04/09	2.2	79.34	2	78.25	78.00	0.2	4,752	0.01%
2021/04/08	14	80.76	14.1	80.75	80.00	-0.1	4,656	0.00%
2021/04/07	25	77.23	11	77.63	77.30	14	4,438	0.32%
2021/04/06	17	75.46	33	75.71	77.60	-16	4,318	-0.37%
2021/04/01	0	0.00	2	71.60	71.20	-2	4,117	-0.05%
2021/03/31	1	72.50	6	72.27	71.10	-5	4,134	-0.12%
2021/03/30	17	72.20	22	71.92	72.40	-5	4,161	-0.12%
2021/03/29	4	71.40	4	71.33	71.40	0	4,201	0.00%
2021/03/26	2.2	70.39	1	70.60	70.40	1.2	4,233	0.03%
2021/03/25	3	70.60	0	0.00	70.30	3	4,248	0.07%
2021/03/24	11	71.89	0	0.00	70.90	11	4,266	0.26%
2021/03/23	6	72.20	1	70.30	71.00	5	4,278	0.12%
2021/03/22	19	72.78	25	72.52	72.00	-6	4,235	-0.14%
2021/03/19	2	68.50	1	68.90	68.60	1	4,161	0.02%
2021/03/18	2	69.10	3	69.73	69.10	-1	4,213	-0.02%
2021/03/17	10	69.62	1	68.80	68.90	9	4,339	0.21%
2021/03/16	3	70.67	4	69.80	70.00	-1	4,629	-0.02%
2021/03/15	0	0.00	0.2	70.00	70.00	-0.2	4,990	0.00%
2021/03/12	0	0.00	3	70.00	70.00	-3	5,031	-0.06%
2021/03/11	6	69.03	1	68.90	69.40	5	5,068	0.10%
2021/03/10	0	0.00	1.1	67.76	67.40	-1.1	5,110	-0.02%
2021/03/09	1.2	66.99	0.2	67.30	67.10	1	5,373	0.02%
2021/03/05	0	0.00	1	68.40	67.70	-1	5,455	-0.02%
2021/03/04	2	68.90	0	0.00	68.30	2	5,610	0.04%
2021/03/03	1	69.30	4	68.60	69.40	-3	5,613	-0.05%
2021/03/02	1	69.00	0.9	69.80	69.00	0.1	5,627	0.00%
2021/02/26	0	0.00	1	70.00	70.00	-1	5,646	-0.02%
2021/02/25	1	71.80	1	71.80	71.10	0	5,736	0.00%
2021/02/24	1	72.00	1	71.70	71.50	0	5,746	0.00%
2021/02/23	5.1	73.01	0	0.00	72.50	5.1	5,822	0.09%
2021/02/22	9	74.66	10	74.64	73.90	-1	5,782	-0.02%
2021/02/19	7	71.11	4	70.75	71.40	3	5,670	0.05%
2021/02/18	1	70.20	7.2	69.47	70.30	-6.2	5,686	-0.11%
2021/02/17	1	68.30	8.2	69.06	69.30	-7.2	5,680	-0.13%
2021/02/05	9.1	67.18	5	66.82	66.50	4.1	5,664	0.07%
2021/02/04	7	66.41	7	66.93	67.10	0	5,659	0.00%
2021/02/03	6	67.58	10	67.30	66.70	-4	5,657	-0.07%
2021/02/02	0.2	67.80	1	67.50	67.80	-0.8	5,655	-0.01%
2021/02/01	3	65.50	9	66.83	66.30	-6	5,639	-0.11%
2021/01/29	10.1	69.42	10	67.82	67.40	0.1	5,620	0.00%
2021/01/28	2	69.80	2	69.95	69.50	0	5,595	0.00%
2021/01/27	1	69.70	8	70.73	71.60	-7	5,570	-0.13%
2021/01/26	2	69.55	0	0.00	69.40	2	5,527	0.04%
2021/01/25	1	70.50	0.1	70.87	70.50	0.9	5,501	0.02%
2021/01/22	5	71.60	0	0.00	72.00	5	5,470	0.09%
2021/01/21	0	73.00	19	73.30	71.30	-19	5,449	-0.35%
2021/01/20	5	73.50	5	74.42	72.70	0	5,396	0.00%
2021/01/19	25	78.85	15	78.05	76.70	10	5,306	0.19%
2021/01/18	13	78.31	5	78.92	79.20	8	5,183	0.15%
2021/01/15	25.1	78.57	28	79.52	77.70	-2.9	5,047	-0.06%
2021/01/14	60.1	79.94	64	80.12	79.10	-3.9	4,829	-0.08%
2021/01/13	21	76.41	25.3	77.46	77.60	-4.3	4,145	-0.10%
2021/01/12	23	71.60	6	72.32	70.60	17	3,834	0.44%
2021/01/11	16	72.82	9	71.31	72.10	7	3,737	0.19%
2021/01/08	1	69.80	1	70.00	69.90	0	3,682	0.00%
2021/01/07	7	69.64	3	69.50	69.50	4	3,726	0.11%
2021/01/06	0.3	70.90	0	0.00	69.10	0.3	3,722	0.01%
2021/01/05	4	70.90	8	70.84	71.10	-4	3,724	-0.11%
2021/01/04	1	72.40	1	73.00	72.60	0	3,705	0.00%
2020/12/31	2	71.25	2	71.20	71.10	0	3,665	0.00%
2020/12/30	0	0.00	1	72.00	71.80	-1	3,652	-0.03%
2020/12/28	2	73.30	13	73.76	72.80	-11	3,554	-0.31%
2020/12/25	7	72.11	3	72.43	72.30	4	3,491	0.11%
2020/12/24	2	71.40	0	0.00	71.50	2	3,502	0.06%
2020/12/23	2	71.55	10	71.75	71.70	-8	3,515	-0.23%
2020/12/22	1	69.70	2	70.35	69.00	-1	3,498	-0.03%
2020/12/21	4	70.50	1	69.70	70.00	3	3,500	0.09%
2020/12/17	2	71.15	1	69.90	70.10	1	3,506	0.03%
2020/12/16	2	71.90	1	71.70	71.30	1	3,494	0.03%
2020/12/15	4	72.80	2	72.05	70.80	2	3,520	0.06%
2020/12/14	3	74.10	2	74.50	73.70	1	3,552	0.03%
2020/12/11	15	74.98	8	74.04	72.50	7	3,578	0.20%
2020/12/10	33	75.12	35	75.40	75.00	-2	3,479	-0.06%
2020/12/09	33	73.60	26	73.56	74.70	7	3,188	0.22%
2020/12/08	10	69.25	3	68.43	69.00	7	2,814	0.25%
2020/12/07	16	69.14	10	68.00	68.00	6	2,787	0.22%
2020/12/04	1	67.70	33	67.52	67.60	-32	2,766	-1.16%
2020/12/03	13	69.57	16	69.10	68.00	-3	2,749	-0.11%
2020/12/02	5	67.70	2	67.40	67.20	3	2,673	0.11%
2020/12/01	9	68.26	9	67.32	67.00	0	2,705	0.00%
2020/11/30	26	68.60	31	67.98	67.10	-5	2,687	-0.19%
2020/11/27	8	66.09	1	65.70	65.60	7	2,558	0.27%
2020/11/25	1	65.00	5	64.90	64.50	-4	2,596	-0.15%
2020/11/24	1	66.70	11	66.16	65.70	-10	2,682	-0.37%
2020/11/23	0	0.00	9	64.48	64.70	-9	2,693	-0.33%
2020/11/20	31	63.88	9	64.63	64.40	22	2,731	0.81%
2020/11/16	6	61.67	1	61.90	61.90	5	3,287	0.15%
2020/11/12	2	61.50	5	61.50	60.70	-3	3,945	-0.08%
2020/11/11	2	60.85	1	60.60	61.00	1	4,060	0.02%
2020/11/10	1	61.20	0	0.00	60.10	1	4,085	0.02%
2020/11/09	0	0.00	2	61.55	61.50	-2	4,106	-0.05%
2020/11/06	1	61.80	0	0.00	60.60	1	4,150	0.02%
2020/11/04	2	60.90	0	0.00	61.10	2	4,328	0.05%
2020/11/03	1	59.90	1	60.40	60.90	0	4,355	0.00%
2020/10/30	5	60.70	0	0.00	59.70	5	4,468	0.11%
2020/10/29	4	60.43	7	60.84	61.20	-3	4,725	-0.06%
2020/10/26	0	0.00	1	63.40	62.80	-1	4,929	-0.02%
2020/10/23	0	0.00	1	63.80	63.70	-1	4,947	-0.02%
2020/10/22	7	64.39	1	64.30	64.00	6	5,080	0.12%
2020/10/15	0	0.00	2	66.25	66.30	-2	5,756	-0.03%
2020/10/14	2	64.50	1	64.90	64.50	1	5,715	0.02%
2020/10/08	8	67.10	0	0.00	66.70	8	5,820	0.14%
2020/10/06	2	67.20	0	0.00	66.50	2	6,016	0.03%
2020/10/05	1	66.50	0	0.00	66.70	1	6,088	0.02%
2020/09/30	0	0.00	1	66.10	66.60	-1	6,179	-0.02%
2020/09/29	3	65.80	9	65.76	66.80	-6	6,221	-0.10%
2020/09/28	7	64.66	5	63.50	64.70	2	6,299	0.03%
2020/09/25	3	66.90	4	66.20	65.00	-1	6,398	-0.02%
2020/09/24	6.1	68.11	1	68.10	67.60	5.1	6,612	0.08%
2020/09/23	2	69.50	0	0.00	69.60	2	6,584	0.03%
2020/09/22	0	0.00	1	69.80	70.30	-1	6,623	-0.02%
2020/09/18	0	0.00	3	72.00	71.60	-3	6,614	-0.05%
2020/09/17	13	71.55	1	72.00	72.70	12	6,610	0.18%
2020/09/16	14	71.73	6	71.30	70.90	8	6,574	0.12%
2020/09/15	3	70.73	5	70.68	70.20	-2	6,578	-0.03%
2020/09/11	0	0.00	2	69.25	69.20	-2	6,820	-0.03%
2020/09/10	2	69.70	1	68.80	68.60	1	6,866	0.01%
2020/09/09	6	68.68	1	69.50	69.50	5	6,968	0.07%
2020/09/08	3	69.20	3	69.33	68.90	0	7,054	0.00%
2020/09/07	14	71.39	15	70.93	69.20	-1	7,134	-0.01%
2020/09/04	10	68.43	8	69.08	70.30	2	7,125	0.03%
2020/09/03	1	70.20	1	69.80	69.40	0	7,190	0.00%
2020/08/28	4	71.98	12	71.34	70.00	-8	7,943	-0.10%
2020/08/27	2	71.35	1	71.10	71.80	1	7,937	0.01%
2020/08/26	4	71.00	7	70.56	71.30	-3	7,961	-0.04%
2020/08/25	1	70.10	3	69.67	69.50	-2	8,035	-0.02%
2020/08/24	6	68.60	4	68.88	69.20	2	8,157	0.02%
2020/08/21	23	68.04	18	67.97	69.70	5	8,266	0.06%
2020/08/20	4	70.08	1	69.90	68.80	3	8,231	0.04%
2020/08/19	7	74.59	46	72.88	76.40	-39	8,499	-0.46%
2020/08/18	52	73.13	17	73.32	72.60	35	8,464	0.41%
2020/08/17	10	71.29	9	71.24	71.50	1	8,361	0.01%
2020/08/14	2	68.45	4	68.58	68.60	-2	8,597	-0.02%
2020/08/13	1	69.00	2	68.00	67.70	-1	8,946	-0.01%
2020/08/12	3	68.43	4	68.30	68.10	-1	9,075	-0.01%
2020/08/11	2	68.85	4	69.10	68.60	-2	9,274	-0.02%
2020/08/10	3	72.23	3	72.30	69.80	0	9,375	0.00%
2020/08/07	17	71.13	17	70.68	70.60	0	9,557	0.00%
2020/08/06	3	71.20	2	70.65	70.50	1	9,961	0.01%
2020/08/05	15	71.62	41	71.20	70.90	-26	10,009	-0.26%
2020/08/04	22	74.97	11	72.87	72.50	11	10,068	0.11%
2020/08/03	20	73.38	18	73.62	73.90	2	9,941	0.02%
2020/07/31	4	72.48	5	72.10	71.60	-1	9,897	-0.01%
2020/07/30	2	71.45	3	71.73	71.80	-1	9,892	-0.01%
2020/07/29	4	69.25	0	0.00	69.70	4	9,875	0.04%
2020/07/28	4	71.35	5	69.78	68.90	-1	9,883	-0.01%
2020/07/27	0	0.00	1	70.40	70.30	-1	9,853	-0.01%
2020/07/24	1	69.20	1	70.00	69.40	0	9,833	0.00%
2020/07/23	8	73.29	6	72.97	72.10	2	9,794	0.02%
2020/07/22	9	72.93	19	73.79	72.20	-10	9,635	-0.10%
2020/07/21	9	71.82	14	71.79	71.90	-5	9,399	-0.05%
2020/07/17	6	69.40	6	68.35	67.60	0	9,294	0.00%
2020/07/14	3	71.23	5	71.08	70.20	-2	9,360	-0.02%
2020/07/13	12	71.58	7	71.83	71.10	5	9,417	0.05%
2020/07/10	0	0.00	2	69.20	68.50	-2	9,488	-0.02%
2020/07/09	17	72.59	21	72.53	72.20	-4	9,451	-0.04%
2020/07/08	15	70.37	10	71.28	71.40	5	9,409	0.05%
2020/07/07	8	71.85	5	70.28	69.40	3	9,378	0.03%
2020/07/06	7	74.40	4	74.38	74.00	3	9,319	0.03%
2020/07/03	33	73.03	33	73.39	73.50	0	9,301	0.00%
2020/07/01	3	68.97	2	69.05	68.40	1	9,123	0.01%
2020/06/30	2	67.00	8	67.06	67.30	-6	9,107	-0.07%
2020/06/29	5	66.70	5	65.80	66.40	0	9,170	0.00%
2020/06/24	13	68.45	12	68.88	67.80	1	9,205	0.01%
2020/06/23	2	67.65	4	68.08	68.10	-2	9,247	-0.02%
2020/06/22	1	68.60	4	68.50	67.20	-3	9,265	-0.03%
2020/06/19	12	71.47	13	71.71	69.50	-1	9,296	-0.01%
2020/06/18	12	67.38	12	67.91	68.30	0	9,153	0.00%
2020/06/17	4	67.45	1	68.30	67.40	3	9,210	0.03%
2020/06/16	6	68.10	3	67.43	68.60	3	9,343	0.03%
2020/06/15	16	66.75	17	66.33	65.70	-1	9,550	-0.01%
2020/06/11	19	71.03	18	70.82	70.00	1	10,020	0.01%
2020/06/10	22	73.00	19	71.82	71.60	3	10,045	0.03%
2020/06/09	3	74.30	5	74.74	73.60	-2	10,142	-0.02%
2020/06/08	11	76.32	10	76.26	75.30	1	10,336	0.01%
2020/06/05	12	75.48	11	75.37	75.90	1	10,545	0.01%
2020/06/04	90	76.33	65	76.07	74.90	25	10,688	0.23%
2020/06/03	5	71.34	4	71.50	71.80	1	10,240	0.01%
2020/06/02	12	70.98	21	70.87	70.80	-9	10,227	-0.09%
2020/06/01	3	71.00	3	70.63	70.30	0	10,262	0.00%
2020/05/29	7	68.60	3	68.73	69.50	4	10,258	0.04%
2020/05/28	16	68.91	15	68.58	68.30	1	10,302	0.01%
2020/05/27	13	70.19	16	70.09	70.90	-3	10,399	-0.03%
2020/05/26	74	71.05	63	69.75	68.60	11	10,187	0.11%
2020/05/25	14	69.06	25	69.15	71.00	-11	9,764	-0.11%
2020/05/22	10	64.12	13	64.28	64.60	-3	9,468	-0.03%
2020/05/21	14	63.36	15	63.69	64.00	-1	9,354	-0.01%
2020/05/20	28	61.11	28	60.58	61.40	0	9,196	0.00%
2020/05/19	9	58.24	13	58.15	57.50	-4	8,876	-0.05%
2020/05/18	14	57.99	12	58.78	57.00	2	8,817	0.02%
2020/05/15	24	57.43	35	56.67	59.00	-11	8,657	-0.13%
2020/05/14	25	56.34	19	56.28	56.20	6	8,646	0.07%
2020/05/13	21	56.05	30	56.74	57.90	-9	8,419	-0.11%
2020/05/12	13	52.65	0	0.00	52.70	13	8,003	0.16%
2020/05/11	14	54.04	11	53.81	53.70	3	7,951	0.04%
2020/05/08	18	53.41	11	52.57	52.20	7	7,818	0.09%
2020/05/07	3	51.63	5	51.58	52.10	-2	7,687	-0.03%
2020/05/06	2	50.95	0	0.00	50.50	2	7,635	0.03%
2020/05/05	0	0.00	2	52.00	51.60	-2	7,574	-0.03%
2020/05/04	3	50.77	2	50.40	50.70	1	7,541	0.01%
2020/04/30	10	52.02	12	52.05	51.80	-2	7,521	-0.03%
2020/04/29	3	50.53	3	50.57	50.30	0	7,461	0.00%
2020/04/28	5	51.00	4	50.60	50.50	1	7,456	0.01%
2020/04/27	0	0.00	14	50.11	50.20	-14	7,466	-0.19%
2020/04/24	11	49.14	1	49.10	49.00	10	7,437	0.13%
2020/04/23	1	49.40	15	50.10	49.45	-14	7,422	-0.19%
2020/04/22	11	48.65	1	49.50	49.35	10	7,408	0.13%
2020/04/21	15	49.89	0	0.00	49.05	15	7,432	0.20%
2020/04/20	5	51.24	1	51.20	51.00	4	7,380	0.05%
2020/04/17	7	52.79	24	52.33	51.50	-17	7,357	-0.23%
2020/04/16	4	53.03	8	53.14	52.80	-4	7,254	-0.06%
2020/04/15	26	53.26	8	52.41	52.90	18	7,124	0.25%
2020/04/14	6	50.90	4	51.28	50.90	2	6,927	0.03%
2020/04/13	1	50.70	7	51.04	50.20	-6	6,903	-0.09%
2020/04/10	2	51.10	0	0.00	50.80	2	6,877	0.03%
2020/04/09	7	51.27	1	51.00	51.00	6	6,942	0.09%
2020/04/08	3	52.03	7	52.53	52.20	-4	6,922	-0.06%
2020/04/07	1	50.00	3	49.88	49.75	-2	6,806	-0.03%
2020/04/06	5	49.18	7	49.54	49.60	-2	6,750	-0.03%
2020/04/01	2	48.50	3	49.03	49.10	-1	6,723	-0.01%
2020/03/31	2	49.05	8	49.19	48.80	-6	6,707	-0.09%
2020/03/30	6	46.58	1	47.55	49.20	5	6,750	0.07%
2020/03/27	1	48.35	20	48.17	47.10	-19	6,684	-0.28%
2020/03/26	13	47.05	42	47.77	48.15	-29	6,617	-0.44%
2020/03/25	14	48.00	70	48.22	47.70	-56	6,560	-0.85%
2020/03/24	3	45.95	1	45.60	45.80	2	6,468	0.03%
2020/03/23	36	44.63	32	44.28	43.35	4	6,597	0.06%
2020/03/20	9	48.83	4	48.49	47.65	5	6,546	0.08%
2020/03/19	46	47.66	18	47.29	45.85	28	6,402	0.44%
2020/03/18	16	52.47	13	53.58	50.90	3	6,097	0.05%
2020/03/17	18	48.79	30	51.58	52.00	-12	5,771	-0.21%
2020/03/16	51	51.74	39	52.03	49.50	12	5,472	0.22%
2020/03/13	36	47.32	34	47.99	51.90	2	5,321	0.04%
2020/03/12	43	52.51	37	53.18	51.00	6	5,108	0.12%
2020/03/11	27	54.55	18	54.98	54.20	9	4,842	0.19%
2020/03/10	17	53.26	23	53.99	55.60	-6	4,604	-0.13%
2020/03/09	37	52.25	16	51.74	50.60	21	4,417	0.48%
2020/03/06	40	54.71	21	53.50	53.50	19	4,321	0.44%
2020/03/05	37	55.89	29	55.82	55.60	8	4,246	0.19%
2020/03/04	12	54.72	15	54.37	55.90	-3	4,081	-0.07%
2020/03/03	36	55.29	28	54.48	54.10	8	3,938	0.20%
2020/03/02	17	49.82	229	53.69	54.80	-212	3,701	-5.73%	大賣/鉅額交易
2020/02/27	8	50.90	2	50.45	49.85	6	3,438	0.17%
2020/02/26	4	53.03	3	53.47	52.30	1	3,371	0.03%
2020/02/25	1	52.20	0	0.00	53.00	1	3,290	0.03%
2020/02/24	2	52.80	10	53.35	53.20	-8	3,258	-0.25%
2020/02/21	23	53.63	34	53.69	52.90	-11	3,194	-0.34%
2020/02/20	5	51.74	4	52.55	51.90	1	3,013	0.03%
2020/02/19	7	51.74	28	51.63	52.10	-21	2,962	-0.71%
2020/02/18	26	51.50	4	51.55	51.00	22	2,879	0.76%
2020/02/17	36	51.73	24	51.90	52.20	12	2,804	0.43%
2020/02/14	4	48.90	5	49.04	48.70	-1	2,629	-0.04%
2020/02/13	15	48.05	1	48.00	47.95	14	2,615	0.54%
2020/02/12	2	47.88	7	48.27	48.20	-5	2,682	-0.19%
2020/02/11	2	46.78	3	46.72	46.50	-1	2,683	-0.04%
2020/02/10	6	44.68	3	45.45	45.95	3	2,741	0.11%
2020/02/07	8	45.71	0	0.00	45.50	8	2,785	0.29%
2020/02/06	4	46.04	11	46.33	46.25	-7	2,846	-0.25%
2020/02/05	8	45.64	9	45.84	45.30	-1	2,874	-0.03%
2020/02/04	0	0.00	2	45.05	45.25	-2	2,921	-0.07%
2020/02/03	22	43.22	26	43.73	44.00	-4	3,018	-0.13%
2020/01/31	3	46.93	0	0.00	46.90	3	3,056	0.10%
2020/01/30	109	47.51	0	0.00	46.75	109	3,309	3.29%	大買/鉅額交易
2020/01/20	2	52.10	0	0.00	51.90	2	3,464	0.06%
2020/01/17	5	52.74	2	52.70	52.30	3	3,659	0.08%
2020/01/16	8	52.68	6	53.25	52.70	2	3,956	0.05%
2020/01/15	2	53.05	4	53.15	53.00	-2	4,213	-0.05%
2020/01/14	3	52.03	3	52.30	52.40	0	4,296	0.00%
2020/01/13	10	51.74	13	52.25	52.60	-3	4,485	-0.07%
2020/01/10	51	50.00	0	0.00	49.90	51	4,564	1.12%
2020/01/09	0	0.00	1	50.80	50.50	-1	4,607	-0.02%
2020/01/08	1	50.20	3	50.47	49.90	-2	4,661	-0.04%
2020/01/07	9	50.84	2	50.70	50.40	7	4,843	0.14%
2020/01/06	8	51.86	0	0.00	51.50	8	4,957	0.16%
2020/01/03	8	54.18	9	54.96	53.10	-1	4,942	-0.02%
2020/01/02	3	54.50	11	54.43	54.50	-8	4,868	-0.16%
2019/12/31	6	53.17	4	53.00	52.80	2	4,832	0.04%
2019/12/30	9	53.91	0	0.00	53.70	9	4,820	0.19%
2019/12/27	1	54.00	2	54.75	54.20	-1	4,815	-0.02%
2019/12/26	1	53.60	0	0.00	53.70	1	4,774	0.02%
2019/12/25	5	54.18	56	54.19	53.90	-51	4,763	-1.07%
2019/12/24	9	52.47	0	0.00	52.10	9	4,668	0.19%
2019/12/23	3	52.97	0	0.00	52.70	3	4,692	0.06%
2019/12/20	2	52.75	7	53.86	53.00	-5	4,704	-0.11%
2019/12/19	8	53.50	1	53.10	53.10	7	4,745	0.15%
2019/12/18	7	54.83	26	54.82	54.50	-19	4,752	-0.40%
2019/12/17	4	52.33	12	53.13	53.40	-8	4,549	-0.18%
2019/12/16	1	51.70	6	52.28	52.30	-5	4,595	-0.11%
2019/12/13	4	51.33	30	50.73	50.50	-26	4,598	-0.57%
2019/12/12	0	0.00	6	52.53	51.40	-6	4,644	-0.13%
2019/12/11	4	51.85	0	0.00	51.60	4	4,608	0.09%
2019/12/10	6	51.98	10	52.15	52.50	-4	4,604	-0.09%
2019/12/09	3	50.90	6	51.73	51.10	-3	4,585	-0.07%
2019/12/06	31	51.28	2	50.90	51.40	29	4,629	0.63%
2019/12/05	2	51.55	4	51.45	51.10	-2	4,642	-0.04%
2019/12/04	1	50.80	3	51.00	50.80	-2	4,852	-0.04%
2019/12/03	1	48.30	0	0.00	48.75	1	4,839	0.02%
2019/12/02	1	47.95	0	0.00	48.00	1	4,889	0.02%
2019/11/29	2	49.50	1	49.40	49.10	1	4,921	0.02%
2019/11/27	1	50.50	1	51.00	50.30	0	5,215	0.00%
2019/11/26	5	50.48	3	50.53	50.60	2	5,416	0.04%
2019/11/22	3	49.52	1	49.30	49.40	2	5,818	0.03%
2019/11/21	4	48.63	1	48.70	49.45	3	5,866	0.05%
2019/11/20	7	49.35	0	0.00	49.05	7	5,902	0.12%
2019/11/19	2	50.40	1	49.80	50.00	1	6,000	0.02%
2019/11/18	6	51.05	2	50.80	50.60	4	6,176	0.06%
2019/11/15	1	50.70	1	50.90	50.70	0	6,217	0.00%
2019/11/14	8	49.68	1	49.55	50.00	7	6,322	0.11%
2019/11/12	1	50.00	1	50.20	50.20	0	6,442	0.00%
2019/11/11	7	50.82	0	0.00	49.60	7	6,432	0.11%
2019/11/08	6	52.85	1	52.80	52.80	5	6,377	0.08%
2019/11/07	12	53.95	0	0.00	53.20	12	6,387	0.19%
2019/11/06	20	55.58	15	55.20	55.50	5	6,354	0.08%
2019/11/05	11	56.18	5	56.38	56.30	6	6,352	0.09%
2019/11/04	2	55.55	0	0.00	55.50	2	6,333	0.03%
2019/11/01	0	0.00	7	56.03	56.10	-7	6,351	-0.11%
2019/10/31	10	55.63	7	55.19	55.00	3	6,331	0.05%
2019/10/30	2	56.70	0	0.00	56.80	2	6,268	0.03%
2019/10/29	3	59.67	6	58.75	57.50	-3	6,275	-0.05%
2019/10/28	1	59.90	8	59.64	60.10	-7	6,167	-0.11%
2019/10/25	12	58.39	17	58.20	58.20	-5	6,169	-0.08%
2019/10/24	11	57.05	8	56.98	58.50	3	6,089	0.05%
2019/10/23	17	54.60	41	54.43	55.00	-24	6,007	-0.40%
2019/10/22	3	53.20	5	53.82	53.60	-2	6,029	-0.03%
2019/10/21	14	53.00	14	53.35	53.60	0	5,906	0.00%
2019/10/18	1	52.00	22	51.80	51.60	-21	5,681	-0.37%
2019/10/17	0	0.00	1	51.10	51.10	-1	5,579	-0.02%
2019/10/16	13	50.81	1	50.40	50.00	12	5,555	0.22%
2019/10/15	9	51.73	10	51.76	51.10	-1	5,499	-0.02%
2019/10/14	14	49.46	16	50.58	50.40	-2	5,317	-0.04%
2019/10/09	4	48.41	6	48.48	48.15	-2	5,184	-0.04%
2019/10/08	4	48.81	0	0.00	48.90	4	5,185	0.08%
2019/10/07	1	49.80	2	49.40	49.55	-1	5,192	-0.02%
2019/10/04	5	49.67	4	49.35	49.35	1	5,183	0.02%
2019/10/03	0	0.00	1	48.88	49.60	-1	5,185	-0.02%
2019/10/02	2	48.95	1	49.50	49.50	1	5,179	0.02%
2019/10/01	0	0.00	6	48.80	49.25	-6	5,189	-0.12%
2019/09/27	6	48.56	1	47.85	48.40	5	5,174	0.10%
2019/09/26	2	48.60	0	0.00	48.75	2	5,155	0.04%
2019/09/25	1	50.00	0	0.00	49.45	1	5,135	0.02%
2019/09/24	53	51.50	7	51.23	50.80	46	5,122	0.90%
2019/09/23	0	0.00	1	51.10	50.80	-1	5,061	-0.02%
2019/09/20	1	50.50	1	50.40	50.40	0	5,049	0.00%
2019/09/19	17	51.16	16	50.83	50.70	1	5,067	0.02%
2019/09/18	2	50.30	0	0.00	50.30	2	5,017	0.04%
2019/09/17	0	0.00	5	50.44	50.20	-5	5,007	-0.10%
2019/09/16	0	0.00	1	48.90	48.50	-1	4,973	-0.02%
2019/09/12	0	0.00	8	49.15	48.90	-8	5,001	-0.16%
2019/09/11	4	48.86	10	48.88	48.85	-6	5,056	-0.12%
2019/09/10	6	50.12	11	49.52	49.30	-5	5,215	-0.10%
2019/09/09	3	50.20	0	0.00	50.10	3	5,230	0.06%
2019/09/06	41	52.74	30	51.85	51.00	11	5,201	0.21%
2019/09/05	6	50.92	5	50.70	50.80	1	4,915	0.02%
2019/09/04	13	50.31	3	50.67	50.70	10	4,896	0.20%
2019/09/03	1	51.10	5	49.92	49.80	-4	4,872	-0.08%
2019/09/02	10	49.15	27	49.98	50.70	-17	4,830	-0.35%
2019/08/30	26	50.56	22	50.00	49.05	4	4,748	0.08%
2019/08/29	13	50.30	12	50.43	49.75	1	4,536	0.02%
2019/08/28	15	50.14	20	50.48	51.20	-5	4,330	-0.12%
2019/08/27	3	46.92	1	46.70	46.60	2	3,927	0.05%
2019/08/26	10	46.83	2	46.45	46.10	8	3,926	0.20%
2019/08/23	6	48.85	14	48.61	48.55	-8	3,888	-0.21%
2019/08/22	12	48.60	6	48.80	48.70	6	3,837	0.16%
2019/08/21	6	47.91	5	48.19	48.20	1	3,744	0.03%
2019/08/20	2	46.55	6	46.13	45.85	-4	3,565	-0.11%
2019/08/19	7	47.34	4	46.50	46.50	3	3,525	0.09%
2019/08/16	2	47.05	10	46.44	46.00	-8	3,415	-0.23%
2019/08/13	7	44.71	0	0.00	44.35	7	3,326	0.21%
2019/08/12	2	43.33	2	43.80	44.35	0	3,316	0.00%
2019/08/08	2	44.50	0	0.00	44.65	2	3,293	0.06%
2019/08/06	4	44.56	6	43.21	45.60	-2	3,292	-0.06%
2019/08/05	1	46.40	0	0.00	45.55	1	3,274	0.03%
2019/08/02	5	47.61	0	0.00	47.85	5	3,264	0.15%
2019/08/01	15	49.20	11	48.85	48.85	4	3,269	0.12%
2019/07/31	4	48.98	8	49.78	49.90	-4	3,241	-0.12%
2019/07/30	15	49.74	7	49.21	48.80	8	3,154	0.25%
2019/07/29	14	51.04	14	50.75	51.00	0	3,016	0.00%
2019/07/26	7	48.16	18	48.81	49.50	-11	2,828	-0.39%
2019/07/25	31	47.83	17	47.58	47.75	14	2,728	0.51%
2019/07/24	14	46.12	40	46.52	47.30	-26	2,551	-1.02%
2019/07/23	5	42.78	1	42.85	43.00	4	2,356	0.17%
2019/07/22	1	42.05	0	0.00	42.00	1	2,373	0.04%
2019/07/19	2	42.20	0	0.00	41.90	2	2,411	0.08%
2019/07/18	8	42.40	3	43.10	41.80	5	2,443	0.20%
2019/07/17	2	43.85	1	43.60	43.45	1	2,457	0.04%
2019/07/15	0	0.00	2	44.35	44.25	-2	2,627	-0.08%
2019/07/12	2	43.88	0	0.00	43.90	2	2,731	0.07%
2019/07/11	5	44.19	3	44.08	44.10	2	2,750	0.07%
2019/07/10	2	43.35	1	43.10	43.15	1	2,746	0.04%
2019/07/09	1	43.00	0	0.00	43.00	1	2,745	0.04%
2019/07/08	1	44.10	1	44.70	44.10	0	2,762	0.00%
2019/07/05	3	45.23	0	0.00	44.65	3	2,788	0.11%
2019/07/04	0	0.00	1	45.75	45.40	-1	2,794	-0.04%
2019/07/03	1	45.80	0	0.00	45.25	1	2,866	0.03%
2019/07/02	6	46.50	0	0.00	46.45	6	2,947	0.20%
2019/07/01	0	0.00	1	47.00	46.45	-1	3,016	-0.03%
2019/06/27	0	0.00	1	47.00	46.65	-1	3,122	-0.03%
2019/06/26	8	46.77	1	46.65	46.65	7	3,135	0.22%
2019/06/25	6	46.63	12	46.94	47.40	-6	3,187	-0.19%
2019/06/24	1	46.40	3	45.99	46.35	-2	3,143	-0.06%
2019/06/21	5	45.68	4	45.53	45.15	1	3,120	0.03%
2019/06/20	0	0.00	3	45.53	45.10	-3	3,114	-0.10%
2019/06/19	4	44.78	12	45.10	44.85	-8	3,132	-0.26%
2019/06/18	9	44.62	9	45.11	43.90	0	3,140	0.00%
2019/06/17	8	43.53	15	45.14	45.40	-7	3,036	-0.23%
2019/06/13	1	41.20	0	0.00	41.60	1	3,053	0.03%
2019/06/12	0	41.45	1	42.00	41.45	-1	3,131	-0.03%
2019/06/11	1	41.45	9	41.77	42.05	-8	3,266	-0.24%
2019/06/10	2	40.00	3	40.25	40.10	-1	3,327	-0.03%
2019/06/06	1	39.20	1	39.60	39.15	0	3,519	0.00%
2019/05/30	0	0.00	2	40.68	41.10	-2	3,905	-0.05%
2019/05/28	1	39.75	0	0.00	40.10	1	4,133	0.02%
2019/05/27	0	0.00	1	40.10	39.95	-1	4,328	-0.02%
2019/05/22	4	42.33	4	42.48	41.55	0	4,688	0.00%
2019/05/21	2	40.30	2	41.05	41.75	0	4,803	0.00%
2019/05/20	11	41.93	3	41.77	40.45	8	4,888	0.16%
2019/05/17	2	43.50	2	43.55	42.70	0	5,107	0.00%
2019/05/16	9	43.68	3	43.77	42.85	6	5,190	0.12%
2019/05/15	4	43.09	7	44.27	44.90	-3	5,358	-0.06%
2019/05/14	2	41.88	1	39.70	42.60	1	5,661	0.02%
2019/05/13	0	0.00	2	41.88	41.75	-2	6,030	-0.03%
2019/05/10	3	44.07	3	44.97	43.95	0	6,201	0.00%
2019/05/09	1	43.55	2	44.10	43.35	-1	6,303	-0.02%
2019/05/08	4	46.00	0	0.00	45.70	4	6,338	0.06%
2019/05/07	2	46.43	2	46.48	46.25	0	6,618	0.00%
2019/05/06	3	46.33	0	0.00	45.95	3	6,893	0.04%
2019/05/03	1	48.05	2	48.15	48.05	-1	6,914	-0.01%
2019/05/02	4	47.03	3	46.97	47.35	1	6,911	0.01%
2019/04/30	12	46.85	11	47.25	47.40	1	6,933	0.01%
2019/04/29	11	49.24	8	50.61	46.80	3	6,935	0.04%
2019/04/26	7	52.16	5	52.00	52.00	2	6,877	0.03%
2019/04/25	6	54.35	4	53.40	54.00	2	6,860	0.03%
2019/04/24	4	53.93	6	54.65	53.80	-2	6,866	-0.03%
2019/04/23	7	53.86	3	54.57	53.60	4	6,866	0.06%
2019/04/22	6	55.68	19	55.74	54.40	-13	6,906	-0.19%
2019/04/19	4	53.80	1	53.40	54.10	3	6,807	0.04%
2019/04/18	15	53.49	16	53.86	52.90	-1	6,819	-0.01%
2019/04/17	1	53.00	1	53.00	52.80	0	6,807	0.00%
2019/04/16	1	51.70	1	51.60	52.50	0	6,840	0.00%
2019/04/15	1	51.20	0	51.30	51.20	1	6,913	0.01%
2019/04/12	2	51.40	5	50.96	51.10	-3	7,052	-0.04%
2019/04/11	11	53.03	8	52.18	51.80	3	7,144	0.04%
2019/04/10	9	53.31	6	53.33	53.20	3	7,155	0.04%
2019/04/09	5	55.04	3	56.33	53.90	2	7,198	0.03%
2019/04/08	7	55.46	6	55.65	55.30	1	7,265	0.01%
2019/04/03	16	53.66	15	53.87	53.90	1	7,248	0.01%
2019/04/02	3	52.37	5	52.86	53.00	-2	7,245	-0.03%
2019/04/01	7	52.10	17	51.85	52.20	-10	7,341	-0.14%
2019/03/29	1	50.80	1	51.00	51.00	0	7,319	0.00%
2019/03/28	2	52.60	3	52.27	51.20	-1	7,491	-0.01%
2019/03/26	5	51.70	0	0.00	51.30	5	7,947	0.06%
2019/03/25	2	50.55	1.1	51.29	51.50	0.9	8,182	0.01%
2019/03/22	2	52.50	2	52.65	52.10	0	8,276	0.00%
2019/03/21	18	52.03	15	51.89	51.80	3	8,408	0.04%
2019/03/20	28	53.32	27	53.27	52.60	1	8,690	0.01%
2019/03/19	6	54.60	5	54.52	53.10	1	9,013	0.01%
2019/03/18	2	54.00	20	53.95	54.30	-18	9,060	-0.20%
2019/03/15	7	53.90	8	54.55	54.50	-1	9,239	-0.01%
2019/03/14	55	55.14	37	54.75	53.90	18	9,339	0.19%
2019/03/13	14	57.44	12	57.73	57.40	2	9,496	0.02%
2019/03/12	11	57.87	27	57.73	58.00	-16	9,746	-0.16%
2019/03/11	4	56.38	5	56.16	55.60	-1	9,921	-0.01%
2019/03/08	5	55.20	5	55.30	56.00	0	10,119	0.00%
2019/03/07	16	56.76	14	56.29	55.60	2	10,309	0.02%
2019/03/06	4	56.60	5	56.74	56.60	-1	10,479	-0.01%
2019/03/05	5	55.60	2	56.35	55.50	3	10,982	0.03%
2019/03/04	30	57.35	11	56.51	56.50	19	11,326	0.17%
2019/02/27	20	55.76	15	55.95	57.60	5	11,445	0.04%
2019/02/26	21	58.25	25	55.93	55.70	-4	11,716	-0.03%
2019/02/25	19	56.49	29	56.69	57.60	-10	11,980	-0.08%
2019/02/22	19	57.53	17	56.85	56.50	2	12,027	0.02%
2019/02/21	17	56.82	16	57.81	57.90	1	11,959	0.01%
2019/02/20	32	59.02	28	58.36	57.90	4	11,855	0.03%
2019/02/19	22	58.61	19	58.77	58.90	3	11,804	0.03%
2019/02/18	55	60.30	24	60.48	58.30	31	11,751	0.26%
2019/02/15	24	57.62	16	57.74	59.30	8	11,564	0.07%
2019/02/14	45	57.90	53	58.93	59.00	-8	11,518	-0.07%
2019/02/13	48	58.16	19	58.25	58.40	29	11,407	0.25%
2019/02/12	27	53.63	27	54.44	56.00	0	11,139	0.00%
2019/02/11	18	49.88	42	49.91	51.40	-24	10,961	-0.22%
2019/01/30	30	47.74	39	47.76	46.75	-9	10,938	-0.08%
2019/01/29	4	46.08	1	46.15	46.10	3	10,865	0.03%
2019/01/28	6	46.32	14	45.53	46.60	-8	10,856	-0.07%
2019/01/25	27	44.56	40	44.90	44.15	-13	10,746	-0.12%
2019/01/24	4	42.89	2	42.68	42.55	2	10,850	0.02%
2019/01/23	1	41.75	1	42.20	42.20	0	10,938	0.00%
2019/01/22	0	0.00	2	41.85	41.50	-2	10,995	-0.02%
2019/01/21	5	41.96	3	42.00	42.00	2	11,097	0.02%
2019/01/18	21	40.01	25	40.65	41.30	-4	11,108	-0.04%
2019/01/17	2	40.60	0	0.00	40.20	2	11,151	0.02%
2019/01/16	4	41.34	5	41.13	41.00	-1	11,221	-0.01%
2019/01/15	2	40.65	15	40.72	40.90	-13	11,225	-0.12%
2019/01/14	16	40.16	1	41.50	40.05	15	11,304	0.13%
2019/01/11	2	41.83	0	0.00	41.55	2	11,314	0.02%
2019/01/10	1	43.25	0	0.00	42.30	1	11,353	0.01%
2019/01/09	2	43.43	2	42.65	42.30	0	11,567	0.00%
2019/01/08	1	41.55	17	42.02	42.10	-16	11,704	-0.14%
2019/01/07	62	42.09	44	41.74	41.60	18	11,681	0.15%
2019/01/04	18	39.20	17	40.14	40.90	1	11,672	0.01%
2019/01/03	6	42.38	11	41.25	40.65	-5	11,580	-0.04%
2019/01/02	1	44.25	6	44.00	43.90	-5	11,551	-0.04%
2018/12/28	32	44.08	32	43.71	43.90	0	11,589	0.00%
2018/12/27	45	44.35	52	44.19	43.80	-7	11,642	-0.06%
2018/12/26	49	44.66	41	44.07	42.60	8	11,558	0.07%
2018/12/25	24	43.89	25	44.06	44.10	-1	11,555	-0.01%
2018/12/24	38	43.94	37	44.52	45.30	1	11,517	0.01%
2018/12/22	3	44.65	4	44.81	44.85	-1	11,413	-0.01%
2018/12/21	52	44.80	51	45.25	45.60	1	11,422	0.01%
2018/12/20	32	45.37	60	44.90	44.25	-28	11,273	-0.25%
2018/12/19	81	49.38	87	47.78	47.40	-6	11,019	-0.05%
2018/12/18	48	50.16	53	50.51	49.40	-5	10,927	-0.05%
2018/12/17	22	50.51	20	50.34	50.30	2	10,856	0.02%
2018/12/14	47	50.30	29	50.29	50.00	18	10,796	0.17%
2018/12/13	55	52.40	41	51.91	52.00	14	10,675	0.13%
2018/12/12	33	50.23	63	51.30	52.50	-30	10,400	-0.29%
2018/12/11	17	48.36	20	48.12	47.80	-3	10,099	-0.03%
2018/12/10	19	48.23	23	48.02	47.30	-4	10,196	-0.04%
2018/12/07	16	48.00	16	48.01	48.05	0	10,027	0.00%
2018/12/06	70	50.47	31	46.61	46.30	39	9,928	0.39%
2018/12/05	43	50.04	70	50.54	51.10	-27	9,676	-0.28%
2018/12/04	44	50.09	55	50.31	49.50	-11	9,490	-0.12%
2018/12/03	103	50.44	71	50.12	49.15	32	9,277	0.34%	大買/
2018/11/30	31	48.08	31	48.49	48.75	0	9,100	0.00%
2018/11/29	53	49.91	41	50.23	49.00	12	8,908	0.13%
2018/11/28	38	49.85	33	50.23	49.70	5	8,699	0.06%
2018/11/27	56	46.56	90	46.61	48.40	-34	8,185	-0.42%
2018/11/26	74	44.14	34	44.00	44.00	40	7,814	0.51%
2018/11/23	55	43.27	47	42.81	43.75	8	7,721	0.10%
2018/11/22	56	41.83	46	41.76	41.10	10	7,406	0.14%
2018/11/21	10	39.30	16	40.44	40.70	-6	6,994	-0.09%
2018/11/20	5	37.40	4	37.45	37.00	1	6,942	0.01%
2018/11/19	2	37.03	2	37.35	37.30	0	6,999	0.00%
2018/11/16	6	37.43	3	37.28	36.25	3	7,024	0.04%
2018/11/15	5	36.60	3	36.50	36.80	2	7,052	0.03%
2018/11/14	15	36.23	3	36.35	36.00	12	7,106	0.17%
2018/11/13	3	35.17	7	36.06	36.95	-4	7,294	-0.05%
2018/11/12	3	37.02	4	36.75	36.60	-1	7,346	-0.01%
2018/11/09	15	36.50	15	36.39	36.70	0	7,392	0.00%
2018/11/08	58	38.72	57	36.25	35.95	1	7,411	0.01%
2018/11/07	13	36.20	22	36.56	37.75	-9	7,311	-0.12%
2018/11/06	14	36.21	6	35.38	34.35	8	7,310	0.11%
2018/11/05	9	36.66	12	36.91	37.00	-3	7,338	-0.04%
2018/11/02	28	36.66	27	37.00	36.55	1	7,319	0.01%
2018/11/01	33	35.67	29	36.27	35.80	4	7,226	0.06%
2018/10/31	1	33.70	6	33.97	34.10	-5	6,952	-0.07%
2018/10/30	6	31.33	4	31.46	31.00	2	6,907	0.03%
2018/10/29	103	32.74	34	32.19	32.05	69	7,100	0.97%	大買/
2018/10/26	4	31.28	10	31.80	30.50	-6	7,077	-0.08%
2018/10/25	8	31.53	1	31.20	31.15	7	7,113	0.10%
2018/10/24	1	35.50	1	36.30	34.60	0	7,082	0.00%
2018/10/23	4	36.73	0	0.00	36.30	4	7,021	0.06%
2018/10/22	2	38.18	6	37.73	37.70	-4	7,058	-0.06%
2018/10/19	8	36.38	3	36.45	36.35	5	7,133	0.07%
2018/10/18	4	38.44	4	38.23	38.05	0	7,152	0.00%
2018/10/17	14	40.53	92	39.53	38.40	-78	7,163	-1.09%
2018/10/16	19	40.47	19	39.90	40.25	0	7,007	0.00%
2018/10/15	2	37.20	1	37.80	37.20	1	6,976	0.01%
2018/10/12	27	37.10	28	37.11	37.20	-1	7,037	-0.01%
2018/10/11	4	36.53	2	36.50	36.50	2	7,110	0.03%
2018/10/09	3	41.23	6	41.98	40.55	-3	7,192	-0.04%
2018/10/08	7	41.42	14	41.81	41.70	-7	7,254	-0.10%
2018/10/05	3	44.00	1	44.80	42.30	2	7,414	0.03%
2018/10/04	2	47.38	1	48.50	47.00	1	7,476	0.01%
2018/10/03	5	48.82	3	49.83	47.95	2	8,046	0.02%
2018/10/02	8	51.14	9	51.11	50.00	-1	8,302	-0.01%
2018/10/01	3	50.02	2	50.60	51.30	1	8,430	0.01%
2018/09/28	19	50.85	19	50.61	50.20	0	8,731	0.00%
2018/09/27	7	50.89	3	51.93	50.00	4	8,917	0.04%
2018/09/26	8	51.41	2	51.10	51.10	6	9,101	0.07%
2018/09/25	38	51.89	39	51.87	52.00	-1	9,178	-0.01%
2018/09/21	29	49.90	36	50.69	51.00	-7	9,161	-0.08%
2018/09/20	18	48.66	22	48.31	48.00	-4	9,160	-0.04%
2018/09/19	33	49.69	32	49.26	47.90	1	9,256	0.01%
2018/09/18	20	50.07	19	48.93	48.40	1	9,348	0.01%
2018/09/17	19	52.79	17	52.66	52.10	2	9,527	0.02%
2018/09/14	42	51.53	47	52.41	52.60	-5	9,645	-0.05%
2018/09/13	5	51.00	5	49.46	48.95	0	9,580	0.00%
2018/09/12	13	49.83	10	49.65	50.10	3	9,788	0.03%
2018/09/11	15	52.35	6	52.37	51.30	9	9,983	0.09%
2018/09/10	27	50.32	28	50.56	50.60	-1	10,091	-0.01%
2018/09/07	19	53.64	9	54.26	53.50	10	10,143	0.10%
2018/09/06	5	56.42	6	56.82	56.40	-1	10,316	-0.01%
2018/09/05	4	57.45	2	57.55	56.00	2	10,881	0.02%
2018/09/04	6	57.58	5	58.10	58.10	1	11,423	0.01%
2018/09/03	32	58.29	29	56.91	57.00	3	11,763	0.03%
2018/08/31	5	60.04	6	59.98	60.90	-1	12,007	-0.01%
2018/08/30	29	61.89	28	61.75	61.00	1	12,203	0.01%
2018/08/29	9	59.62	12	60.22	60.70	-3	12,365	-0.02%
2018/08/28	11	59.42	5	59.38	58.90	6	12,638	0.05%
2018/08/27	14	59.14	27	59.55	60.10	-13	12,903	-0.10%
2018/08/24	12	56.83	13	56.76	56.60	-1	13,097	-0.01%
2018/08/23	12	59.47	10	59.44	58.60	2	13,647	0.01%
2018/08/22	14	57.74	23	58.56	59.50	-9	14,211	-0.06%
2018/08/21	23	59.03	22	59.15	58.50	1	14,867	0.01%
2018/08/20	23	55.87	21	54.88	58.50	2	15,105	0.01%
2018/08/17	5	61.02	3	59.60	58.20	2	15,508	0.01%
2018/08/16	41	59.06	37	58.98	61.20	4	15,624	0.03%
2018/08/15	10	60.20	6	60.23	58.60	4	15,830	0.03%
2018/08/14	12	60.30	14	60.60	62.00	-2	16,050	-0.01%
2018/08/13	30	61.90	27	60.67	60.30	3	16,266	0.02%
2018/08/10	6	65.45	6	65.42	64.70	0	16,635	0.00%
2018/08/09	10	64.90	12	65.83	66.30	-2	17,030	-0.01%
2018/08/08	22	66.34	12	66.43	65.00	10	17,702	0.06%
2018/08/07	13	66.78	13	67.55	66.70	0	18,220	0.00%
2018/08/06	17	64.61	18	65.26	65.50	-1	18,399	-0.01%
2018/08/03	40	63.40	36	64.35	66.00	4	18,632	0.02%
2018/08/02	7	65.33	12	65.33	63.70	-5	18,765	-0.03%
2018/08/01	13	69.75	4	70.10	69.50	9	19,391	0.05%
2018/07/31	8	71.30	10	71.84	72.20	-2	19,736	-0.01%
2018/07/30	3	70.57	5	70.66	69.50	-2	19,735	-0.01%
2018/07/27	21	73.71	30	73.34	72.00	-9	19,738	-0.05%
2018/07/26	22	73.42	25	73.63	75.00	-3	19,731	-0.02%
2018/07/25	16	71.22	91	70.47	71.70	-75	19,584	-0.38%
2018/07/24	11	68.83	27	68.59	69.90	-16	19,513	-0.08%
2018/07/23	9	64.94	6	65.77	67.50	3	19,448	0.02%
2018/07/20	38	67.75	24	65.95	67.10	14	19,381	0.07%
2018/07/19	24	69.45	24	69.43	69.00	0	19,241	0.00%
2018/07/18	12	70.26	13	68.18	68.00	-1	19,237	-0.01%
2018/07/17	28	73.45	6	71.73	70.90	22	19,196	0.11%
2018/07/16	75	74.75	16	74.57	73.80	59	19,197	0.31%
2018/07/13	36	75.84	33	75.75	73.00	3	19,302	0.02%
2018/07/12	24	73.31	22	73.25	73.90	2	19,122	0.01%
2018/07/11	78	73.50	74	73.69	73.60	4	19,114	0.02%
2018/07/10	42	68.03	79	70.22	72.00	-37	18,611	-0.20%
2018/07/09	15	65.49	13	65.84	65.50	2	18,502	0.01%
2018/07/06	31	64.78	57	64.96	66.20	-26	18,359	-0.14%
2018/07/05	54	64.02	23	63.91	62.70	31	18,107	0.17%
2018/07/04	87	65.83	63	65.97	62.70	24	17,898	0.13%
2018/07/03	12	70.45	12	70.02	69.60	0	17,672	0.00%
2018/07/02	18	71.99	6	70.03	69.10	12	17,580	0.07%
2018/06/29	59	69.70	53	70.13	72.80	6	17,458	0.03%
2018/06/28	42	72.43	36	71.27	69.50	6	17,295	0.03%
2018/06/27	33	72.89	34	72.50	73.40	-1	17,177	-0.01%
2018/06/26	39	73.56	39	73.18	72.00	0	17,064	0.00%
2018/06/25	62	72.65	36	72.47	71.20	26	16,820	0.15%
2018/06/22	29	78.11	27	77.79	76.50	2	16,652	0.01%
2018/06/21	53	79.44	56	79.73	80.90	-3	16,558	-0.02%
2018/06/20	48	80.19	39	80.90	76.40	9	16,374	0.05%
2018/06/19	36	84.13	54	84.19	84.00	-18	16,260	-0.11%
2018/06/15	40	83.92	30	83.78	83.20	10	16,243	0.06%
2018/06/14	62	83.35	48	83.37	83.20	14	16,133	0.09%
2018/06/13	40	86.03	49	85.73	82.90	-9	15,957	-0.06%
2018/06/12	35	86.57	44	86.60	89.50	-9	15,516	-0.06%
2018/06/11	37	78.78	45	78.88	81.40	-8	14,963	-0.05%
2018/06/08	45	70.52	59	71.02	74.00	-14	14,696	-0.10%
2018/06/07	37	71.60	42	71.18	70.50	-5	14,445	-0.03%
2018/06/06	30	69.84	33	70.50	71.50	-3	14,445	-0.02%
2018/06/05	30	70.06	33	69.62	67.80	-3	14,387	-0.02%
2018/06/04	16	71.44	23	72.07	72.80	-7	14,150	-0.05%
2018/06/01	51	71.04	50	70.48	69.90	1	13,839	0.01%
2018/05/31	117	76.97	161	74.20	70.70	-44	13,541	-0.32%	大買/大賣/
2018/05/30	101	72.32	106	71.42	74.10	-5	12,893	-0.04%	大買/大賣/
2018/05/29	79	69.38	80	69.54	68.80	-1	12,268	-0.01%
2018/05/28	14	64.71	24	66.36	66.90	-10	11,490	-0.09%
2018/05/25	42	58.78	68	58.97	60.90	-26	11,147	-0.23%
2018/05/24	30	55.09	32	54.95	55.40	-2	10,510	-0.02%
2018/05/23	55	55.29	61	55.56	55.80	-6	10,294	-0.06%
2018/05/22	48	55.00	33	54.18	53.70	15	9,969	0.15%
2018/05/21	42	55.53	28	55.91	56.40	14	9,672	0.14%
2018/05/18	43	54.43	58	54.79	54.70	-15	9,332	-0.16%
2018/05/17	58	53.67	45.2	53.35	52.10	12.8	8,805	0.15%
2018/05/16	161	57.19	169	55.89	55.60	-8	8,338	-0.10%	大買/大賣/
2018/05/15	52	51.07	44	51.42	53.80	8	7,656	0.10%
2018/05/14	15	47.89	57	48.66	50.20	-42	7,091	-0.59%
2018/05/11	54	46.16	45	45.97	45.70	9	6,824	0.13%
2018/05/10	113	45.17	52	44.74	46.20	61	6,511	0.94%	大買/
2018/05/09	51.2	43.40	50	43.30	43.65	1.2	6,123	0.02%
2018/05/08	17	40.21	24	39.57	40.90	-7	5,397	-0.13%
2018/05/07	2	37.10	3	37.20	37.20	-1	5,005	-0.02%
2018/05/04	3	36.17	1	36.15	35.80	2	4,989	0.04%
2018/05/03	0	0.00	1	37.55	36.95	-1	5,004	-0.02%
2018/05/02	0	0.00	1	37.20	36.35	-1	5,000	-0.02%
2018/04/30	6	36.35	0	0.00	35.95	6	5,067	0.12%
2018/04/27	2	36.10	2	36.15	36.15	0	5,345	0.00%
2018/04/26	5	36.30	7	35.34	34.50	-2	5,752	-0.03%
2018/04/25	3	36.08	0	0.00	35.90	3	5,742	0.05%
2018/04/24	1	36.20	10	36.70	36.00	-9	5,798	-0.16%
2018/04/23	0	0.00	16	38.69	37.60	-16	5,718	-0.28%
2018/04/20	35	38.22	17	38.14	37.95	18	5,696	0.32%
2018/04/19	32	39.16	40	38.17	39.15	-8	5,607	-0.14%
2018/04/18	10	36.20	10	36.33	36.30	0	5,362	0.00%
2018/04/17	46	38.12	23	37.70	36.15	23	5,317	0.43%
2018/04/16	15	38.52	10	38.68	39.10	5	5,186	0.10%
2018/04/13	19	38.12	42	38.31	38.00	-23	5,103	-0.45%
2018/04/11	21	37.30	2	37.30	37.10	19	5,049	0.38%
2018/04/10	0	0.00	1	36.80	36.05	-1	5,029	-0.02%
2018/04/03	4	35.89	7	35.94	36.10	-3	5,174	-0.06%
2018/04/02	2	36.30	0	0.00	35.55	2	5,186	0.04%
2018/03/31	6	36.24	6	36.43	36.30	0	5,240	0.00%
2018/03/30	2	36.48	5	36.86	36.70	-3	5,279	-0.06%
2018/03/29	2	36.43	2	36.83	36.35	0	5,313	0.00%
2018/03/28	5	36.27	0	0.00	36.00	5	5,277	0.09%
2018/03/27	2	36.80	7	36.81	36.65	-5	5,265	-0.09%
2018/03/26	3	36.30	0	0.00	36.00	3	5,266	0.06%
2018/03/23	16	36.11	15	35.86	35.80	1	5,239	0.02%
2018/03/22	31	37.76	23	37.75	37.30	8	5,174	0.15%
2018/03/21	21	37.63	18	37.83	36.90	3	5,022	0.06%
2018/03/20	4	36.65	35	36.62	37.40	-31	4,859	-0.64%
2018/03/19	11	36.61	12	36.84	36.40	-1	4,784	-0.02%
2018/03/16	5	36.15	7	36.36	35.80	-2	4,642	-0.04%
2018/03/15	1	35.30	11	35.38	35.45	-10	4,510	-0.22%
2018/03/14	58	36.40	50	35.65	35.25	8	4,483	0.18%
2018/03/13	32	35.30	1	36.00	36.00	31	4,386	0.71%
2018/03/12	7	35.45	5	35.33	35.05	2	4,329	0.05%
2018/03/09	15	34.28	10	34.23	34.00	5	4,148	0.12%
2018/03/08	4	32.65	4	33.38	33.55	0	3,992	0.00%
2018/03/07	2	31.05	3	30.78	30.50	-1	3,933	-0.03%
2018/02/27	0	0.00	1	31.30	30.75	-1	4,659	-0.02%
2018/02/26	0	0.00	2	31.23	30.85	-2	4,705	-0.04%
2018/02/23	0	0.00	2	30.75	30.60	-2	4,787	-0.04%
2018/02/12	2	29.70	0	0.00	29.25	2	5,660	0.04%
2018/02/08	1	29.80	0	0.00	30.00	1	5,837	0.02%
2018/02/07	6	31.76	8	31.54	31.00	-2	5,861	-0.03%
2018/02/06	2	30.78	2	29.80	29.95	0	5,920	0.00%
2018/02/05	1	32.00	0	0.00	33.05	1	6,059	0.02%
2018/02/02	3	33.62	0	0.00	33.70	3	6,183	0.05%
2018/02/01	0	0.00	1	34.50	34.00	-1	6,303	-0.02%
2018/01/26	0	0.00	2	34.25	34.80	-2	6,635	-0.03%
2018/01/25	2	34.53	0	0.00	34.30	2	6,703	0.03%
2018/01/24	6	35.79	5	35.98	35.30	1	6,733	0.01%
2018/01/23	61	37.37	54	37.79	36.05	7	6,868	0.10%
2018/01/22	15	37.53	37	37.35	38.55	-22	6,712	-0.33%
2018/01/19	4	34.85	0	0.00	35.05	4	6,702	0.06%
2018/01/18	30	34.94	32	35.11	34.60	-2	7,073	-0.03%
2018/01/16	1	34.80	5	35.08	34.60	-4	7,187	-0.06%
2018/01/15	20	34.79	0	0.00	34.85	20	7,255	0.28%
2018/01/11	3	32.95	1	33.05	33.00	2	7,330	0.03%
2018/01/09	6	34.00	4	33.70	33.40	2	7,408	0.03%
2018/01/08	1	34.50	8	35.46	33.80	-7	7,617	-0.09%
2018/01/05	1	35.75	1	35.45	35.40	0	7,643	0.00%
2018/01/04	7	34.49	2	34.93	35.00	5	7,698	0.06%
2018/01/03	6	34.30	7	35.02	34.60	-1	7,660	-0.01%
2018/01/02	3	33.60	3	33.37	33.35	0	7,565	0.00%