辛耘 (3583)-元大-城東券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
346.5
漲跌
▼16.5
漲幅
-4.55%
成交量
9,542張
產業
上市半導體類股
462人加入追蹤

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/04/18	11.5	350.88	3	359.67	346.50	8.5	8,018	0.11%
2024/04/17	17.1	355.06	14.1	357.24	363.00	3	7,899	0.04%
2024/04/16	3.1	334.80	3	331.67	340.00	0.1	7,750	0.00%
2024/04/15	6	350.81	10	350.20	341.00	-4	7,646	-0.05%
2024/04/12	14.2	352.29	5.1	345.53	341.00	9.1	7,539	0.12%
2024/04/11	0.1	339.68	2	341.25	337.00	-1.9	7,412	-0.03%
2024/04/10	6.1	354.70	6	346.17	341.00	0.1	7,350	0.00%
2024/04/09	13.1	369.97	13.2	365.10	354.00	-0.1	7,244	0.00%
2024/04/08	7.2	366.21	5	367.50	364.50	2.2	7,095	0.03%
2024/04/03	25.1	369.32	25	367.52	380.50	0.1	6,932	0.00%
2024/04/02	12	325.42	14	332.82	347.00	-2	6,559	-0.03%
2024/04/01	14	318.10	13	317.35	315.50	1	6,367	0.02%
2024/03/29	3	306.33	15	300.10	302.00	-12	6,182	-0.19%
2024/03/28	2	316.48	4	313.38	309.00	-2	6,076	-0.03%
2024/03/27	20	305.91	16.1	306.86	317.50	3.9	5,884	0.07%
2024/03/26	9	299.40	17.3	301.67	291.50	-8.3	5,624	-0.15%
2024/03/25	6.1	294.70	10	293.80	298.50	-3.9	5,383	-0.07%
2024/03/22	8.1	289.29	2	288.00	287.00	6.1	5,235	0.12%
2024/03/21	4.1	284.48	0	0.00	283.00	4.1	5,149	0.08%
2024/03/20	6	282.83	9.1	280.33	277.50	-3.1	5,097	-0.06%
2024/03/19	4.1	292.61	7.2	289.96	290.00	-3.1	5,006	-0.06%
2024/03/18	7	278.57	6	279.17	287.00	1	4,838	0.02%
2024/03/15	2	271.25	1	266.00	266.00	1	4,686	0.02%
2024/03/14	2	263.00	152	266.37	265.00	-150	4,636	-3.24%	大賣/鉅額交易
2024/03/13	6	278.58	153	268.68	276.00	-147	4,564	-3.22%	大賣/鉅額交易
2024/03/12	44	284.81	1	287.00	285.00	43	4,482	0.96%
2024/03/11	4	280.88	44	278.05	280.50	-40	4,413	-0.91%
2024/03/08	4.1	279.39	105.1	269.70	263.50	-101	4,295	-2.35%	大賣/鉅額交易
2024/03/07	7.2	290.69	225	290.19	285.00	-217.9	4,173	-5.22%	大賣/鉅額交易
2024/03/06	9	287.50	39	280.74	288.00	-30	4,103	-0.73%
2024/03/05	2	269.25	44	272.57	275.00	-42	4,037	-1.04%
2024/03/04	6	271.67	78	272.54	268.00	-72	3,969	-1.81%
2024/03/01	9	267.83	2	269.50	268.00	7	3,909	0.18%
2024/02/29	19	266.79	14	265.89	267.00	5	3,965	0.13%
2024/02/27	36.1	273.39	8	274.56	266.50	28.1	3,944	0.71%
2024/02/26	9	285.44	8.2	288.07	293.50	0.8	3,840	0.02%
2024/02/23	3.1	272.27	40.2	272.63	278.50	-37.1	3,611	-1.03%
2024/02/22	4.2	248.20	24.2	245.78	253.50	-20	3,588	-0.56%
2024/02/21	8	237.81	7.1	240.32	239.50	0.9	3,407	0.03%
2024/02/20	24	245.50	4	245.00	242.00	20	3,351	0.60%
2024/02/19	129	246.69	6	247.17	242.50	123	3,278	3.75%	大買/鉅額交易
2024/02/16	165.2	248.63	8	247.69	247.50	157.2	3,224	4.88%	大買/鉅額交易
2024/02/15	478.1	233.87	12.4	237.93	243.50	465.7	3,086	15.09%	大買/鉅額交易
2024/01/31	2	221.00	2	216.00	215.50	0	2,895	0.00%
2024/01/26	6	210.83	0	0.00	210.50	6	2,845	0.21%
2024/01/25	2	219.25	0	0.00	216.00	2	2,840	0.07%
2024/01/24	0	0.00	3	224.67	219.00	-3	2,811	-0.11%
2024/01/23	1	216.50	0	0.00	220.00	1	2,763	0.04%
2024/01/22	0	0.00	3	219.50	221.00	-3	2,733	-0.11%
2024/01/19	4	215.25	2.1	213.12	212.50	2	2,655	0.07%
2024/01/18	0	0.00	0.1	208.00	209.50	-0.1	2,583	0.00%
2024/01/17	5	222.20	2	219.50	214.50	3	2,582	0.12%
2024/01/16	0	0.00	3.1	218.01	217.00	-3.1	2,515	-0.12%
2024/01/11	1	205.00	0	0.00	210.00	1	2,611	0.04%
2024/01/10	4	208.25	7	210.36	206.00	-3	2,612	-0.11%
2024/01/09	1	202.00	2	202.25	202.00	-1	2,555	-0.04%
2024/01/08	2	199.00	1	200.50	197.50	1	2,572	0.04%
2024/01/05	0.1	205.50	0	0.00	199.50	0.1	2,608	0.00%
2024/01/03	0	0.00	1	209.50	208.00	-1	2,672	-0.04%
2023/12/29	0	0.00	1	210.00	214.00	-1	2,702	-0.04%
2023/12/27	0	0.00	1	207.50	211.00	-1	2,773	-0.04%
2023/12/26	0.2	207.17	0	0.00	206.50	0.2	2,864	0.01%
2023/12/25	3	207.33	0	0.00	207.50	3	2,891	0.10%
2023/12/22	0.1	209.00	1	208.50	206.50	-1	2,902	-0.03%
2023/12/21	0.1	210.00	1	209.00	207.50	-0.9	2,920	-0.03%
2023/12/20	1	214.00	2	216.00	213.50	-1	2,992	-0.03%
2023/12/19	0	0.00	1	216.00	217.50	-1	3,003	-0.03%
2023/12/18	0	0.00	2	213.50	214.50	-2	3,006	-0.07%
2023/12/15	3	213.33	1	215.00	212.50	2	3,031	0.07%
2023/12/14	3.1	213.52	1	213.00	213.50	2.1	3,074	0.07%
2023/12/13	1	213.00	1	215.50	213.00	0	3,079	0.00%
2023/12/11	4.1	213.00	0	0.00	211.50	4.1	3,072	0.13%
2023/12/08	0.1	218.50	0	0.00	219.50	0.1	3,053	0.00%
2023/12/06	0	0.00	1	217.50	219.00	-1	3,053	-0.03%
2023/12/05	1	216.00	2	217.50	215.50	-1	3,061	-0.03%
2023/12/04	4	226.75	8	227.69	223.50	-4	3,044	-0.13%
2023/12/01	2	229.00	8	228.56	229.50	-6	3,049	-0.20%
2023/11/30	8	224.44	4	224.25	221.00	4	2,950	0.14%
2023/11/29	3	218.00	2	216.00	216.00	1	2,895	0.03%
2023/11/28	2	218.00	2	220.00	216.50	0	2,947	0.00%
2023/11/27	5.1	222.42	8.1	224.21	219.50	-3	2,961	-0.10%
2023/11/24	6	219.17	0	0.00	218.00	6	2,920	0.21%
2023/11/22	6	210.92	7.2	211.96	215.00	-1.2	2,873	-0.04%
2023/11/21	8	206.38	13	207.08	207.00	-5	2,810	-0.18%
2023/11/20	0	0.00	2	193.50	193.50	-2	2,842	-0.07%
2023/11/17	2	195.00	4	194.38	195.00	-2	2,923	-0.07%
2023/11/15	0	0.00	2	192.00	190.50	-2	3,217	-0.06%
2023/11/14	0	0.00	1	193.50	193.50	-1	3,382	-0.03%
2023/11/13	1	194.50	0	0.00	192.00	1	3,664	0.03%
2023/11/10	1	184.50	1	184.50	184.50	0	3,738	0.00%
2023/11/07	0	0.00	1	190.50	190.50	-1	4,200	-0.02%
2023/11/03	2	188.00	1	188.50	188.00	1	4,648	0.02%
2023/11/02	1	187.00	0	0.00	186.50	1	5,016	0.02%
2023/10/27	1	188.50	0	0.00	187.00	1	6,157	0.02%
2023/10/26	2	194.25	1	189.50	188.50	1	6,549	0.02%
2023/10/25	0.1	202.00	1	199.00	198.00	-0.9	6,748	-0.01%
2023/10/24	1	199.50	2	199.25	202.00	-1	6,929	-0.01%
2023/10/23	3	196.67	1	201.00	195.50	2	7,280	0.03%
2023/10/20	5	194.80	3	201.51	202.00	2	7,469	0.03%
2023/10/19	0	0.00	3	188.17	190.50	-3	7,470	-0.04%
2023/10/18	2	184.50	4	183.00	182.50	-2	7,753	-0.03%
2023/10/17	2	192.50	6	190.92	190.00	-4	7,915	-0.05%
2023/10/13	3	201.45	2	201.00	198.50	1	8,148	0.01%
2023/10/12	2	208.75	1	210.00	207.00	1	8,461	0.01%
2023/10/11	4	207.00	2	206.75	204.00	2	8,692	0.02%
2023/10/06	0	0.00	1	204.00	202.00	-1	8,782	-0.01%
2023/10/03	1	205.00	1	210.50	204.50	0	9,147	0.00%
2023/10/02	0	0.00	1	212.01	212.00	-1	9,218	-0.01%
2023/09/28	0	0.00	1.1	199.48	198.00	-1.1	9,268	-0.01%
2023/09/27	1	192.50	0	0.00	193.50	1	9,396	0.01%
2023/09/25	1	200.50	3	199.83	198.00	-2	9,656	-0.02%
2023/09/22	1	193.50	1	188.00	194.00	0	9,618	0.00%
2023/09/21	2	188.75	1	189.00	189.00	1	9,618	0.01%
2023/09/20	2	195.50	1	195.50	193.00	1	9,653	0.01%
2023/09/19	2.1	195.01	3	196.34	195.00	-1	9,684	-0.01%
2023/09/18	1	204.00	1	205.00	203.00	0	9,673	0.00%
2023/09/15	0	0.00	1	211.00	210.00	-1	9,705	-0.01%
2023/09/14	2	215.25	3	215.17	214.50	-1	9,774	-0.01%
2023/09/13	2	209.25	1	208.00	211.00	1	9,812	0.01%
2023/09/12	2	208.00	0	0.00	207.00	2	9,868	0.02%
2023/09/11	0	0.00	2.2	208.29	205.50	-2.2	9,944	-0.02%
2023/09/08	2	216.23	5.3	217.38	214.50	-3.2	10,148	-0.03%
2023/09/06	2	220.50	4	219.63	218.50	-2	10,284	-0.02%
2023/09/05	2.3	217.00	3	214.50	219.00	-0.8	10,411	-0.01%
2023/09/04	2	211.00	1	209.00	215.00	1	10,674	0.01%
2023/09/01	4	214.63	2	214.25	212.00	2	10,688	0.02%
2023/08/31	12	211.83	16	210.16	211.50	-4	10,792	-0.04%
2023/08/30	6	213.25	10	214.40	212.50	-4	10,813	-0.04%
2023/08/29	6	217.42	2.1	216.99	215.00	4	10,827	0.04%
2023/08/28	5.1	219.02	2	219.00	217.00	3.1	10,822	0.03%
2023/08/25	30.1	230.97	3	231.50	226.00	27.1	10,788	0.25%
2023/08/24	14.1	245.56	13	244.85	241.00	1.1	10,820	0.01%
2023/08/23	9	242.94	5	243.20	246.00	4	10,699	0.04%
2023/08/22	16	250.84	15	247.37	244.00	1	10,687	0.01%
2023/08/21	4.1	238.76	5	237.80	240.00	-0.9	10,521	-0.01%
2023/08/18	15.2	240.90	8	235.31	235.00	7.2	10,439	0.07%
2023/08/17	4	243.38	16.6	245.28	249.00	-12.6	10,262	-0.12%
2023/08/16	13	227.77	6.3	230.39	231.50	6.7	9,976	0.07%
2023/08/15	11.8	231.48	20.2	232.65	227.00	-8.4	9,927	-0.08%
2023/08/14	12	219.92	3.1	222.98	224.50	9	9,777	0.09%
2023/08/11	9	224.94	9	223.39	218.00	0	9,675	0.00%
2023/08/10	11.2	226.80	9	221.28	222.00	2.2	9,512	0.02%
2023/08/09	16.1	245.89	14	246.18	240.50	2.1	9,313	0.02%
2023/08/08	17	252.15	16	250.72	257.00	1	9,039	0.01%
2023/08/07	18	236.25	18	238.08	245.50	0	8,664	0.00%
2023/08/04	11	214.41	31	210.31	223.50	-20	8,306	-0.24%
2023/08/02	9	214.22	10	213.20	203.50	-1	8,054	-0.01%
2023/08/01	9	238.33	10.5	240.12	225.00	-1.5	7,809	-0.02%
2023/07/31	11	249.64	20	259.58	249.50	-9	7,483	-0.12%
2023/07/28	16	232.59	16	235.03	242.50	0	7,079	0.00%
2023/07/27	22	219.09	47	219.79	220.50	-25	6,850	-0.36%
2023/07/26	44	221.73	12	222.21	217.00	32	6,633	0.48%
2023/07/25	27	207.85	26.1	208.61	212.00	0.9	6,254	0.01%
2023/07/24	3	189.17	5	191.30	193.00	-2	6,016	-0.03%
2023/07/21	11.1	191.15	4	190.88	188.50	7.1	5,903	0.12%
2023/07/20	1	181.00	8	187.94	190.00	-7	5,607	-0.12%
2023/07/19	3	176.67	3	177.00	174.00	0	5,419	0.00%
2023/07/18	14.3	183.12	11	185.95	179.00	3.3	5,341	0.06%
2023/07/17	12	188.00	9	188.94	186.50	3	5,159	0.06%
2023/07/14	32	173.52	39	173.51	180.50	-7	4,804	-0.15%
2023/07/13	14.2	166.70	12	168.25	164.50	2.2	4,542	0.05%
2023/07/12	21	172.74	22.1	170.49	164.00	-1.1	4,406	-0.02%
2023/07/11	18	166.69	22	168.09	166.00	-4	4,164	-0.10%
2023/07/10	6	159.83	6	161.83	162.00	0	4,024	0.00%
2023/07/07	11	161.27	7	163.21	160.00	4	3,978	0.10%
2023/07/06	9	163.00	9	164.22	162.00	0	3,860	0.00%
2023/07/05	6.1	161.35	7	161.71	160.50	-1	3,705	-0.03%
2023/07/04	12	166.54	11.4	164.81	169.50	0.6	3,546	0.02%
2023/07/03	6.4	152.38	7	152.29	154.50	-0.6	3,309	-0.02%
2023/06/30	4	150.50	3	151.50	154.00	1	3,254	0.03%
2023/06/29	4	148.13	3	147.00	148.00	1	3,213	0.03%
2023/06/28	3	149.83	21	148.26	146.00	-18	3,183	-0.57%
2023/06/27	2	151.50	13	150.96	152.50	-11	3,115	-0.35%
2023/06/26	1	158.00	2	155.50	155.00	-1	3,050	-0.03%
2023/06/21	2	158.50	2	159.75	158.00	0	3,006	0.00%
2023/06/20	3	157.67	10.1	162.15	157.50	-7.1	2,955	-0.24%
2023/06/19	14.1	159.30	4	158.25	157.00	10.1	2,874	0.35%
2023/06/16	11	160.91	1	160.50	161.50	10	2,805	0.36%
2023/06/15	3	159.33	4.3	160.60	158.00	-1.3	2,731	-0.05%
2023/06/14	17	163.32	20	165.73	157.50	-3	2,629	-0.11%
2023/06/13	5	157.50	3	158.67	162.00	2	2,380	0.08%
2023/06/12	3	148.00	0	0.00	147.50	3	2,307	0.13%
2023/06/09	11.3	146.57	11.1	146.55	150.00	0.2	2,207	0.01%
2023/06/08	36.1	145.24	12	144.58	144.00	24.1	2,013	1.20%
2023/06/07	2	132.75	2	134.50	134.50	0	1,737	0.00%
2023/06/06	9	116.00	14	120.46	122.50	-5	1,667	-0.30%
2023/06/05	7	114.93	4	116.00	114.00	3	1,473	0.20%
2023/06/01	0	0.00	3	113.00	112.00	-3	1,286	-0.23%
2023/05/31	6	106.92	1	106.50	105.00	5	1,214	0.41%
2023/05/30	3	108.16	15	109.93	108.00	-12	1,155	-1.04%
2023/05/29	1	104.50	1	102.50	103.00	0	1,005	0.00%
2023/05/26	5	101.80	0	105.00	104.50	5	956	0.52%
2023/05/25	1	105.00	21	100.93	104.50	-20	877	-2.28%
2023/05/24	12	96.49	5	97.20	97.20	7	828	0.84%
2023/05/23	3	99.07	0	0.00	99.50	3	818	0.37%
2023/05/22	0	0.00	4	100.75	100.00	-4	805	-0.50%
2023/05/19	2	101.74	15	103.07	99.90	-13	794	-1.63%
2023/05/18	2	96.20	21	97.07	97.20	-19	723	-2.62%
2023/05/17	13	93.89	15	94.32	94.40	-2	682	-0.29%
2023/05/16	0	0.00	2	90.45	90.10	-2	643	-0.31%
2023/05/15	0	0.00	5	88.70	88.30	-5	644	-0.78%
2023/05/12	0	0.00	2	87.90	87.70	-2	648	-0.31%
2023/05/11	0	0.00	4	86.40	86.40	-4	646	-0.62%
2023/05/10	10	86.92	0	0.00	86.00	10	641	1.56%
2023/05/08	3	89.57	0	0.00	89.90	3	625	0.48%
2023/05/04	1	89.70	0	0.00	89.80	1	619	0.16%
2023/04/27	0	0.00	2	91.50	91.40	-2	603	-0.33%
2023/04/26	3	86.53	5	88.40	88.90	-2	581	-0.34%
2023/04/25	0	0.00	2	88.15	88.30	-2	572	-0.35%
2023/04/24	1	83.90	8	87.34	87.80	-7	558	-1.25%
2023/04/21	31	87.17	5	87.70	85.50	26	551	4.72%
2023/04/20	4	87.10	0	0.00	87.10	4	530	0.75%
2023/04/19	0	0.00	17	87.82	87.80	-17	523	-3.25%
2023/04/18	0	0.00	8	87.83	87.70	-8	520	-1.54%
2023/04/13	1	85.50	0	0.00	85.70	1	505	0.20%
2023/04/11	7	86.49	0	0.00	86.70	7	495	1.41%
2023/03/30	0	0.00	1	84.80	84.90	-1	448	-0.22%
2023/03/29	0	0.00	14	83.24	83.90	-14	427	-3.28%
2023/03/28	3	81.17	0	0.00	81.00	3	417	0.72%
2023/03/24	1	84.20	0	0.00	83.90	1	412	0.24%
2023/03/23	1	83.00	0	0.00	83.60	1	404	0.25%
2023/03/22	1	82.90	5	83.68	82.50	-4	401	-1.00%
2023/03/21	1	82.20	0	0.00	82.10	1	392	0.25%
2023/03/15	0	0.00	3	81.83	82.20	-3	421	-0.71%
2023/03/13	0	0.00	1	80.50	80.50	-1	447	-0.22%
2023/03/10	11	81.01	1	79.90	79.50	10	444	2.25%
2023/03/09	1	79.10	0	0.00	78.80	1	418	0.24%
2023/03/08	0	0.00	1	79.90	79.90	-1	420	-0.24%
2023/03/03	1	77.90	0	0.00	77.80	1	405	0.25%
2023/03/02	0	0.00	1	78.10	78.10	-1	407	-0.25%
2023/03/01	0	0.00	2	77.80	77.80	-2	409	-0.49%
2023/02/24	2	77.15	0	0.00	76.50	2	407	0.49%
2023/02/22	6	78.45	8	77.61	78.50	-2	417	-0.48%
2023/02/21	1	78.00	2	78.00	77.90	-1	412	-0.24%
2023/02/17	1	75.90	0	0.00	76.30	1	463	0.22%
2023/02/15	1	74.30	0	0.00	74.40	1	470	0.21%
2023/02/13	0	0.00	2	76.80	76.60	-2	477	-0.42%
2023/02/06	0	0.00	1	74.50	75.00	-1	487	-0.21%
2022/12/29	2	70.95	3	71.63	71.90	-1	484	-0.21%
2022/12/23	0	0.00	5	72.52	72.60	-5	499	-1.00%
2022/12/20	1	73.50	6	71.72	71.00	-5	517	-0.97%
2022/12/19	2	73.40	0	0.00	73.00	2	526	0.38%
2022/12/16	2	74.85	0	0.00	74.80	2	530	0.38%
2022/12/15	7	76.91	0	0.00	76.70	7	529	1.32%
2022/12/14	0	0.00	2	76.95	76.90	-2	530	-0.38%
2022/12/13	0	0.00	5	76.52	75.90	-5	528	-0.95%
2022/12/09	0	0.00	6	77.25	75.50	-6	538	-1.11%
2022/12/08	3	74.90	5	76.00	76.30	-2	561	-0.36%
2022/12/07	5	77.26	1.1	80.62	76.00	3.9	563	0.70%
2022/12/06	2	77.80	0	0.00	77.20	2	534	0.37%
2022/12/05	1	78.80	49	80.65	80.00	-48	528	-9.10%
2022/12/02	0	0.00	1	76.00	76.00	-1	493	-0.20%
2022/12/01	0	0.00	1	75.00	74.20	-1	490	-0.20%
2022/11/30	0	0.00	2	73.55	73.60	-2	489	-0.41%
2022/11/21	0	0.00	1	73.40	72.80	-1	590	-0.17%
2022/11/18	0	0.00	1	73.40	72.80	-1	651	-0.15%
2022/11/17	1	71.80	1	72.80	72.80	0	657	0.00%
2022/11/16	13	72.98	5	72.30	72.30	8	666	1.20%
2022/11/15	5	71.64	1	73.70	72.50	4	674	0.59%
2022/11/11	2	69.35	0	0.00	68.50	2	877	0.23%
2022/11/10	0	0.00	2	68.95	68.50	-2	922	-0.22%
2022/11/08	18	68.19	0	0.00	67.20	18	922	1.95%
2022/11/07	0	0.00	1	67.50	67.50	-1	917	-0.11%
2022/11/04	1	65.30	2	66.50	65.70	-1	914	-0.11%
2022/11/03	0	0.00	1	66.00	66.00	-1	909	-0.11%
2022/11/02	1	64.20	0	0.00	64.40	1	905	0.11%
2022/10/24	1	63.60	2	64.05	63.60	-1	912	-0.11%
2022/10/18	2	65.00	0	0.00	65.10	2	915	0.22%
2022/10/17	7	62.31	1	63.40	63.80	6	919	0.65%
2022/10/14	0.1	65.10	1	65.90	64.60	-0.9	921	-0.10%
2022/10/13	10	63.50	1	64.30	62.00	9	927	0.97%
2022/10/11	8	65.90	0	0.00	66.00	8	941	0.85%
2022/10/07	5	70.24	0	0.00	69.70	5	965	0.52%
2022/10/06	2	70.55	0	0.00	71.00	2	971	0.21%
2022/10/05	1.4	70.50	0	0.00	70.10	1.4	972	0.14%
2022/10/03	5	67.58	0	0.00	67.40	5	974	0.51%
2022/09/29	4	67.30	6	67.80	66.80	-2	982	-0.20%
2022/09/28	3	67.57	0.4	69.00	65.80	2.6	988	0.26%
2022/09/27	2.2	69.49	1	70.20	70.80	1.2	981	0.12%
2022/09/26	5	71.66	0	0.00	70.00	5	982	0.51%
2022/09/23	10	75.92	1.2	75.91	74.90	8.8	983	0.90%
2022/09/22	0	77.20	12	77.36	77.60	-12	987	-1.22%
2022/09/21	3	77.50	0	0.00	77.30	3	991	0.30%
2022/09/20	0	0.00	5	78.90	78.90	-5	995	-0.50%
2022/09/19	1	78.10	0	0.00	77.80	1	1,002	0.10%
2022/09/16	2	79.50	2	80.70	79.00	0	1,004	0.00%
2022/09/15	0	0.00	1	84.00	81.40	-1	1,008	-0.10%
2022/09/14	2	79.20	1	81.70	81.50	1	999	0.10%
2022/09/13	10	81.00	1	81.00	81.00	9	997	0.90%
2022/09/12	3	80.00	0	0.00	79.90	3	1,006	0.30%
2022/09/08	0	0.00	1	77.90	77.60	-1	1,018	-0.10%
2022/09/07	1	75.80	0	0.00	76.10	1	1,079	0.09%
2022/09/06	1	77.50	0	0.00	77.40	1	1,094	0.09%
2022/09/05	1	80.20	15	79.81	79.30	-14	1,104	-1.27%
2022/09/02	6	82.68	7	82.40	82.00	-1	1,115	-0.09%
2022/09/01	5	83.18	63	84.55	83.00	-58	1,130	-5.13%
2022/08/31	2	83.00	4	84.05	84.20	-2	1,119	-0.18%
2022/08/30	10	83.41	2	83.50	83.50	8	1,119	0.71%
2022/08/29	2	81.70	1	83.00	82.50	1	1,115	0.09%
2022/08/26	3	84.70	0	0.00	84.60	3	1,109	0.27%
2022/08/25	8	85.59	9	86.63	84.40	-1	1,099	-0.09%
2022/08/24	0	0.00	20	83.28	83.30	-20	1,072	-1.86%
2022/08/23	10	80.84	2	82.40	82.40	8	1,083	0.74%
2022/08/22	9	83.17	8	82.56	82.00	1	1,145	0.09%
2022/08/19	30	83.43	17	86.64	83.70	13	1,150	1.13%
2022/08/18	26	82.83	38	82.68	81.90	-12	1,045	-1.15%
2022/08/17	5	76.30	13	78.15	79.30	-8	955	-0.84%
2022/08/16	4	74.58	9	75.16	75.30	-5	905	-0.55%
2022/08/15	0	0.00	3	73.77	73.70	-3	899	-0.33%
2022/08/12	3	72.50	0	0.00	72.50	3	901	0.33%
2022/08/05	2	71.60	0	0.00	71.60	2	936	0.21%
2022/08/03	1	69.60	0	0.00	69.50	1	948	0.11%
2022/08/02	10	70.52	3	70.40	70.40	7	951	0.74%
2022/08/01	1	71.60	0	0.00	72.50	1	953	0.10%
2022/07/29	1	72.80	0	0.00	72.20	1	954	0.10%
2022/07/28	2	72.10	0	0.00	72.10	2	962	0.21%
2022/07/27	0	0.00	13	73.33	73.70	-13	961	-1.35%
2022/07/26	2	72.45	0	0.00	72.20	2	960	0.21%
2022/07/25	0	0.00	1	73.60	74.10	-1	970	-0.10%
2022/07/22	1	73.90	0	0.00	74.10	1	975	0.10%
2022/07/21	2	75.00	0	0.00	75.00	2	978	0.20%
2022/07/20	1	74.00	0	0.00	74.30	1	980	0.10%
2022/07/19	4	73.93	0	0.00	73.50	4	983	0.41%
2022/07/18	0	0.00	2	75.90	74.70	-2	990	-0.20%
2022/07/14	0	71.50	0	0.00	71.10	0	955	0.00%
2022/07/13	0	0.00	6	68.75	68.80	-6	951	-0.63%
2022/07/12	5	66.98	0	0.00	66.20	5	951	0.53%
2022/07/11	0	0.00	11	69.49	69.30	-11	958	-1.15%
2022/07/06	7	64.33	0	0.00	63.60	7	967	0.72%
2022/07/05	3	65.90	0	0.00	67.50	3	981	0.31%
2022/07/04	2	66.30	0	0.00	66.20	2	1,001	0.20%
2022/07/01	5	69.18	1	69.00	67.10	4	1,024	0.39%
2022/06/30	6	71.45	0	0.00	71.00	6	1,018	0.59%
2022/06/29	4	74.80	0	0.00	74.90	4	1,014	0.39%
2022/06/28	3	76.10	1	76.70	76.20	2	1,019	0.20%
2022/06/24	4	75.83	0	0.00	74.70	4	1,052	0.38%
2022/06/23	4	75.90	0	0.00	75.60	4	1,059	0.38%
2022/06/22	4	80.15	0	0.00	78.60	4	1,087	0.37%
2022/06/20	9	82.78	1	82.60	81.00	8	1,254	0.64%
2022/06/17	2	87.25	1	87.00	87.00	1	1,248	0.08%
2022/06/16	2	89.00	1	86.50	86.50	1	1,244	0.08%
2022/06/14	1	88.80	1	91.50	91.50	0	1,246	0.00%
2022/06/13	3	90.47	3	90.83	90.20	0	1,236	0.00%
2022/06/10	5	91.80	5	91.60	91.60	0	1,225	0.00%
2022/06/09	1	91.20	1	91.60	91.10	0	1,208	0.00%
2022/06/08	0	0.00	6	91.13	91.00	-6	1,193	-0.50%
2022/06/02	3	90.77	2	91.10	90.90	1	1,232	0.08%
2022/06/01	4	90.80	2	89.90	91.10	2	1,248	0.16%
2022/05/31	4	90.30	6	90.90	89.60	-2	1,231	-0.16%
2022/05/30	11	91.28	26	91.72	91.00	-15	1,224	-1.23%
2022/05/27	15	89.43	1	87.30	89.70	14	1,168	1.20%
2022/05/26	1	86.50	0	0.00	85.60	1	1,173	0.09%
2022/05/25	0	0.00	3	87.30	86.70	-3	1,171	-0.26%
2022/05/20	3	84.33	0	0.00	84.20	3	1,199	0.25%
2022/05/18	4	83.95	1	84.40	83.80	3	1,216	0.25%
2022/05/17	1	83.30	0	0.00	84.20	1	1,281	0.08%
2022/05/13	0	0.00	1	81.40	81.50	-1	1,390	-0.07%
2022/05/11	2	80.95	0	0.00	80.90	2	1,428	0.14%
2022/05/06	1	78.60	0	0.00	79.30	1	1,621	0.06%
2022/05/05	1	81.20	0	0.00	79.90	1	1,729	0.06%
2022/04/29	0	0.00	1	78.80	78.80	-1	1,984	-0.05%
2022/04/27	2	73.25	2	74.75	75.40	0	2,285	0.00%
2022/04/26	0	0.00	4	76.60	76.90	-4	2,360	-0.17%
2022/04/25	5	75.48	0	0.00	75.30	5	2,506	0.20%
2022/04/22	5	79.48	5	79.00	79.20	0	2,746	0.00%
2022/04/15	3	83.43	0	0.00	82.90	3	5,468	0.05%
2022/04/12	0	0.00	2	83.70	83.00	-2	6,277	-0.03%
2022/04/11	9	84.83	0	0.00	84.50	9	6,515	0.14%
2022/04/08	1	89.70	2	91.00	89.70	-1	7,055	-0.01%
2022/04/07	3	88.73	1	88.10	88.10	2	7,294	0.03%
2022/04/06	1	89.60	0	0.00	89.90	1	7,614	0.01%
2022/03/31	1	89.50	0	0.00	89.30	1	7,974	0.01%
2022/03/29	1	90.90	0	0.00	89.90	1	7,970	0.01%
2022/03/28	1	90.90	1	90.00	91.00	0	7,960	0.00%
2022/03/24	0	0.00	2	92.00	92.90	-2	7,925	-0.03%
2022/03/23	18	92.24	20	92.85	93.70	-2	7,883	-0.03%
2022/03/21	1	89.00	0	0.00	88.10	1	7,751	0.01%
2022/03/18	1	88.00	1	88.70	88.80	0	7,765	0.00%
2022/03/17	10	89.50	10	89.51	89.20	0	7,790	0.00%
2022/03/15	2	83.00	2	83.55	83.10	0	7,783	0.00%
2022/03/11	0	0.00	31	85.36	85.50	-31	7,785	-0.40%
2022/03/10	3	85.57	2	86.90	85.10	1	7,787	0.01%
2022/03/09	1	82.50	0	0.00	82.40	1	7,773	0.01%
2022/03/08	4	81.20	1	81.00	81.00	3	7,795	0.04%
2022/03/07	20	83.87	0	0.00	83.90	20	7,784	0.26%
2022/03/04	4	89.55	0	0.00	88.60	4	7,805	0.05%
2022/03/03	6	91.63	3	91.30	90.80	3	7,817	0.04%
2022/03/02	2	90.30	2	91.25	91.50	0	7,847	0.00%
2022/03/01	1	91.10	1	93.30	90.70	0	7,954	0.00%
2022/02/25	8	88.21	0	0.00	87.80	8	8,041	0.10%
2022/02/24	2	89.10	2	89.85	89.00	0	8,039	0.00%
2022/02/23	0	0.00	4	92.03	92.20	-4	8,028	-0.05%
2022/02/22	7	90.96	1	90.00	90.50	6	8,045	0.07%
2022/02/21	1	93.40	0	0.00	93.90	1	8,056	0.01%
2022/02/18	1	92.70	2	94.45	94.80	-1	8,068	-0.01%
2022/02/17	4	94.28	3	94.33	93.70	1	8,120	0.01%
2022/02/16	20	94.45	21	95.80	92.60	-1	8,159	-0.01%
2022/02/15	10	90.49	4	91.85	90.00	6	8,102	0.07%
2022/02/14	5	90.50	2	90.80	91.00	3	8,200	0.04%
2022/02/11	6	94.03	0	0.00	93.80	6	8,335	0.07%
2022/02/10	7	94.79	0	0.00	96.00	7	8,359	0.08%
2022/02/09	9	95.54	17	95.81	96.80	-8	8,350	-0.10%
2022/02/08	12	92.51	11	92.40	92.50	1	8,362	0.01%
2022/02/07	7	92.73	1	92.60	91.60	6	8,479	0.07%
2022/01/26	19	90.39	2	91.80	90.30	17	8,403	0.20%
2022/01/25	18	91.25	11	93.29	91.00	7	8,386	0.08%
2022/01/24	6	92.83	1	94.90	94.80	5	8,341	0.06%
2022/01/21	14	97.89	5	100.10	96.00	9	8,236	0.11%
2022/01/20	6	103.00	7	101.64	103.00	-1	8,112	-0.01%
2022/01/18	1	103.00	0	0.00	103.00	1	7,862	0.01%
2022/01/17	15	104.67	17	104.09	104.00	-2	7,716	-0.03%
2022/01/14	64	109.37	60	106.53	102.50	4	7,467	0.05%
2022/01/13	10	109.00	13	108.15	109.50	-3	6,940	-0.04%
2022/01/12	23	110.24	22	108.43	113.00	1	6,492	0.02%
2022/01/11	36	108.85	32	107.47	103.00	4	5,859	0.07%
2022/01/10	12	106.21	12	103.58	110.50	0	5,102	0.00%
2022/01/07	4	100.03	0	0.00	100.50	4	4,741	0.08%
2022/01/06	31	105.23	37	100.58	105.00	-6	4,560	-0.13%
2022/01/05	3	101.53	0	0.00	99.20	3	4,130	0.07%
2022/01/04	18	106.81	18	105.50	107.00	0	3,927	0.00%
2022/01/03	50	111.32	49	107.08	107.00	1	3,684	0.03%
2021/12/30	9	104.83	18	106.50	108.00	-9	3,127	-0.29%
2021/12/29	23	93.83	54	96.34	98.20	-31	2,878	-1.08%
2021/12/28	6	89.65	25	89.52	89.30	-19	2,542	-0.75%
2021/12/27	4	84.18	16	84.84	85.70	-12	2,266	-0.53%
2021/12/24	1	83.20	2	81.80	81.70	-1	2,211	-0.05%
2021/12/23	5	82.50	7	82.63	82.60	-2	2,219	-0.09%
2021/12/22	1	82.60	3	81.63	81.20	-2	2,222	-0.09%
2021/12/21	7	81.09	2	81.60	80.90	5	2,224	0.22%
2021/12/20	1	79.20	0	0.00	80.20	1	2,272	0.04%
2021/12/14	6	78.63	7	79.53	79.10	-1	2,412	-0.04%
2021/12/13	4	82.88	0	0.00	82.00	4	2,391	0.17%
2021/12/10	3	81.10	7	82.56	82.80	-4	2,362	-0.17%
2021/12/09	1	78.80	1	78.70	78.70	0	2,314	0.00%
2021/12/08	0	0.00	0	79.00	79.10	0	2,311	0.00%
2021/12/07	1	79.40	3	79.30	78.80	-2	2,306	-0.09%
2021/12/06	3	78.93	0	0.00	78.70	3	2,317	0.13%
2021/12/03	16	80.34	1	81.40	80.00	15	2,315	0.65%
2021/12/02	9	79.31	1	81.60	79.30	8	2,308	0.35%
2021/12/01	4	80.85	3	80.20	81.10	1	2,291	0.04%
2021/11/30	2	80.80	2	80.20	80.80	0	2,308	0.00%
2021/11/29	10	78.24	9	79.12	78.90	1	2,288	0.04%
2021/11/26	10	80.65	3	81.13	80.30	7	2,284	0.31%
2021/11/25	8	85.18	2	86.45	84.50	6	2,251	0.27%
2021/11/24	6	83.13	23.5	84.35	85.60	-17.5	2,190	-0.80%
2021/11/23	13	78.48	10	78.55	78.20	3	2,131	0.14%
2021/11/22	4.2	80.91	15	80.91	80.80	-10.8	2,125	-0.51%
2021/11/19	12	79.87	2.1	81.21	79.80	9.9	2,139	0.46%
2021/11/18	2.1	79.77	0	0.00	79.00	2.1	2,114	0.10%
2021/11/17	4	81.22	0	0.00	80.90	4	2,082	0.19%
2021/11/16	12.1	82.36	5	84.16	82.00	7.1	2,059	0.34%
2021/11/15	8.1	84.99	43	85.48	85.00	-34.9	2,003	-1.74%
2021/11/12	1	81.00	1	81.80	80.60	0	1,901	0.00%
2021/11/11	49	82.68	12	81.55	81.00	37	1,866	1.98%
2021/11/10	9.1	81.30	8	79.31	80.50	1.1	1,775	0.06%
2021/11/09	10	75.80	11	76.06	77.40	-1	1,655	-0.06%
2021/11/08	8	75.66	0	0.00	74.20	8	1,685	0.47%
2021/11/05	39	76.79	22	77.74	76.80	17	1,760	0.97%
2021/11/04	27	75.33	49	79.68	80.60	-22	1,679	-1.31%
2021/11/03	2	72.90	2	74.00	73.40	0	1,519	0.00%
2021/11/02	1	72.20	3	73.37	72.50	-2	1,483	-0.13%
2021/11/01	0	0.00	5	72.88	72.50	-5	1,442	-0.35%
2021/10/29	1	69.70	0	0.00	68.90	1	1,396	0.07%
2021/10/28	0	0.00	1	69.40	68.70	-1	1,382	-0.07%
2021/10/27	2	68.30	0	0.00	68.30	2	1,366	0.15%
2021/10/26	1	67.30	3	68.70	68.70	-2	1,363	-0.15%
2021/10/25	0	0.00	1	67.90	67.80	-1	1,354	-0.07%
2021/10/20	0	0.00	8	66.80	66.80	-8	1,342	-0.60%
2021/10/19	1	66.10	0	0.00	65.90	1	1,339	0.07%
2021/10/15	0	0.00	5	66.34	65.90	-5	1,343	-0.37%
2021/10/14	3	63.03	0	0.00	62.80	3	1,331	0.23%
2021/10/13	8	63.25	5	62.50	62.50	3	1,329	0.23%
2021/10/12	2	65.15	0	0.00	64.90	2	1,315	0.15%
2021/10/08	0	0.00	2	67.25	67.40	-2	1,312	-0.15%
2021/10/07	0	0.00	6	66.25	66.70	-6	1,308	-0.46%
2021/10/06	5	64.30	0	0.00	64.00	5	1,307	0.38%
2021/10/05	2	63.25	2	66.30	66.00	0	1,298	0.00%
2021/10/04	4	65.65	0	0.00	65.30	4	1,285	0.31%
2021/10/01	22	68.92	0	0.00	68.70	22	1,264	1.74%
2021/09/30	1	69.20	3	70.70	70.60	-2	1,249	-0.16%
2021/09/29	5	68.98	0	0.00	68.50	5	1,235	0.40%
2021/09/28	6	71.40	5	72.30	71.40	1	1,212	0.08%
2021/09/27	3	73.37	0	0.00	72.70	3	1,199	0.25%
2021/09/24	5	71.26	0	71.80	71.80	5	1,142	0.43%
2021/09/23	0	0.00	2	71.95	71.80	-2	1,087	-0.18%
2021/09/22	2	66.20	2	68.35	67.90	0	1,042	0.00%
2021/09/15	0	0.00	1	68.00	67.40	-1	989	-0.10%
2021/09/14	6	67.97	0	0.00	67.30	6	980	0.61%
2021/09/13	0	0.00	1	68.30	68.60	-1	965	-0.10%
2021/09/08	3	64.70	35	64.03	63.60	-32	936	-3.42%
2021/09/07	2	65.75	0	0.00	66.10	2	929	0.22%
2021/09/06	4	67.03	24	67.09	66.90	-20	921	-2.17%
2021/09/03	0	0.00	3	68.37	69.30	-3	908	-0.33%
2021/09/02	3	65.93	19	67.69	67.40	-16	881	-1.82%
2021/09/01	14	68.29	0	0.00	67.80	14	850	1.65%
2021/08/31	1	68.10	4	68.50	68.70	-3	819	-0.37%
2021/08/30	17	69.19	13	70.83	68.70	4	802	0.50%
2021/08/27	8	69.05	12	68.81	67.40	-4	737	-0.54%
2021/08/26	6	64.43	0	0.00	64.50	6	671	0.89%
2021/08/25	0	0.00	6	64.73	65.90	-6	658	-0.91%
2021/08/24	5	60.88	0	0.00	60.60	5	630	0.79%
2021/08/23	2	61.35	0	0.00	61.50	2	628	0.32%
2021/08/20	12	59.45	4	60.08	60.00	8	624	1.28%
2021/08/19	7	60.07	0	0.00	59.00	7	620	1.13%
2021/08/18	4	60.18	9	60.59	62.10	-5	607	-0.82%
2021/08/17	19	62.04	0	0.00	60.60	19	601	3.16%
2021/08/16	16	64.09	11	64.72	63.50	5	583	0.86%
2021/08/13	10	66.32	0	0.00	65.50	10	561	1.78%
2021/08/12	12	67.19	12	67.90	69.00	0	522	0.00%
2021/08/11	3	67.37	29	67.93	66.80	-26	443	-5.86%
2021/08/10	2	62.85	22	64.26	63.20	-20	327	-6.11%
2021/08/09	1	60.10	0	0.00	59.90	1	299	0.33%
2021/08/06	2	59.75	0	0.00	59.50	2	302	0.66%
2021/08/05	1	59.40	0	0.00	59.40	1	313	0.32%
2021/07/30	1	59.30	0	0.00	59.50	1	375	0.27%
2021/07/26	1	60.90	2	61.60	61.60	-1	432	-0.23%
2021/07/21	5	59.44	0	0.00	59.30	5	454	1.10%
2021/07/20	2	60.70	0	0.00	60.70	2	465	0.43%
2021/07/19	1	62.20	0	0.00	61.80	1	471	0.21%
2021/07/15	0	0.00	2	63.90	63.90	-2	513	-0.39%
2021/07/13	0	0.00	1	62.70	62.00	-1	536	-0.19%
2021/07/12	0	0.00	1	62.30	62.30	-1	553	-0.18%
2021/07/06	1	65.10	0	0.00	64.60	1	690	0.14%
2021/07/02	0	0.00	1	64.30	63.50	-1	824	-0.12%
2021/07/01	6	62.57	0	0.00	62.50	6	913	0.66%
2021/06/30	0	0.00	1	64.10	64.40	-1	967	-0.10%
2021/06/28	0	64.20	0	0.00	64.10	0	988	0.00%
2021/06/25	0	0.00	1	65.10	65.10	-1	991	-0.10%
2021/06/24	0	0.00	1	63.30	63.40	-1	997	-0.10%
2021/06/22	18	62.09	1	61.30	61.60	17	1,018	1.67%
2021/06/21	0	0.00	105	60.91	60.80	-105	1,022	-10.26%	大賣/鉅額交易
2021/06/18	1	62.60	0	0.00	62.50	1	1,039	0.10%
2021/06/16	1	62.60	0	0.00	62.80	1	1,061	0.09%
2021/06/15	11	62.35	0	0.00	62.60	11	1,065	1.03%
2021/06/11	16	62.02	0	0.00	61.80	16	1,080	1.48%
2021/06/10	0	0.00	1	62.70	62.60	-1	1,097	-0.09%
2021/06/09	0	0.00	20	61.40	61.40	-20	1,098	-1.82%
2021/06/04	0	0.00	1	61.80	61.60	-1	1,156	-0.09%
2021/06/01	0	0.00	2	62.50	62.10	-2	1,156	-0.17%
2021/05/28	1	61.00	0	0.00	60.90	1	1,158	0.09%
2021/05/26	1	60.60	0	0.00	60.50	1	1,168	0.09%
2021/05/24	1	57.10	1	58.70	58.70	0	1,171	0.00%
2021/05/21	0	0.00	2	58.50	58.50	-2	1,177	-0.17%
2021/05/20	3	56.67	0	0.00	56.10	3	1,185	0.25%
2021/05/19	1	57.50	0	0.00	58.00	1	1,186	0.08%
2021/05/18	0	0.00	2	57.60	57.70	-2	1,189	-0.17%
2021/05/17	3	52.37	0	0.00	52.50	3	1,191	0.25%
2021/05/14	1	59.70	5	57.30	57.30	-4	1,180	-0.34%
2021/05/13	2	55.20	1	59.30	57.90	1	1,177	0.08%
2021/05/12	11	58.15	1	62.10	57.60	10	1,169	0.86%
2021/05/11	27	61.87	7	62.00	62.00	20	1,151	1.74%
2021/05/06	0	0.00	2	65.00	65.30	-2	1,135	-0.18%
2021/05/05	1	64.90	48	64.25	63.80	-47	1,130	-4.16%
2021/05/04	3	64.63	2	63.60	64.30	1	1,132	0.09%
2021/05/03	2	67.80	15	69.43	67.80	-13	1,120	-1.16%
2021/04/29	4	71.15	2	71.70	71.10	2	1,108	0.18%
2021/04/28	0	0.00	1	71.30	71.00	-1	1,111	-0.09%
2021/04/27	1	71.60	0	0.00	71.50	1	1,127	0.09%
2021/04/26	4	71.90	1	72.10	71.90	3	1,134	0.26%
2021/04/23	0	0.00	13	70.31	70.20	-13	1,143	-1.14%
2021/04/22	8	71.65	0	0.00	69.50	8	1,215	0.66%
2021/04/21	5	73.10	6	73.12	73.30	-1	1,206	-0.08%
2021/04/20	7	72.09	1	72.20	72.20	6	1,207	0.50%
2021/04/19	3	70.67	0	0.00	70.70	3	1,216	0.25%
2021/04/16	12	71.73	0	0.00	71.70	12	1,251	0.96%
2021/04/15	0	0.00	1	73.40	73.10	-1	1,242	-0.08%
2021/04/14	4	74.13	8	74.34	73.70	-4	1,236	-0.32%
2021/04/13	8	72.70	6	73.87	71.30	2	1,187	0.17%
2021/04/12	6	72.38	86	72.15	72.30	-80	1,194	-6.70%
2021/04/09	42	72.47	2	74.10	71.80	40	1,189	3.36%
2021/04/08	9	74.66	2	75.60	74.00	7	1,162	0.60%
2021/04/07	7.1	72.61	141	75.28	76.30	-134	1,085	-12.34%	大賣/鉅額交易
2021/04/06	0	0.00	11	71.87	71.60	-11	1,002	-1.10%
2021/04/01	0	0.00	2	68.70	68.40	-2	960	-0.21%
2021/03/31	0	0.00	7	68.10	68.20	-7	967	-0.72%
2021/03/30	3	67.63	0	0.00	67.60	3	963	0.31%
2021/03/29	4	68.62	0	0.00	68.40	4	959	0.42%
2021/03/26	2	67.65	1	67.80	67.80	1	952	0.10%
2021/03/25	0	0.00	2	67.00	67.00	-2	957	-0.21%
2021/03/24	2	66.70	3	66.80	66.80	-1	976	-0.10%
2021/03/22	2	66.95	0	0.00	67.00	2	996	0.20%
2021/03/19	0	0.00	4	66.33	66.30	-4	1,005	-0.40%
2021/03/17	13	66.32	1	66.00	66.40	12	1,083	1.11%
2021/03/16	0	0.00	1	66.60	66.10	-1	1,159	-0.09%
2021/03/15	1	65.50	1	65.30	65.30	0	1,243	0.00%
2021/03/12	8	65.26	6	65.28	65.90	2	1,430	0.14%
2021/03/11	6	64.30	0	0.00	66.00	6	1,516	0.40%
2021/03/10	0	0.00	3	62.30	62.40	-3	1,664	-0.18%
2021/03/09	0	0.00	30	61.03	61.10	-30	1,906	-1.57%
2021/03/08	0	0.00	36	61.24	61.30	-36	2,087	-1.72%
2021/03/03	4	61.15	2	62.50	62.50	2	2,139	0.09%
2021/03/02	9	62.39	0	0.00	62.00	9	2,144	0.42%
2021/02/26	1	63.30	10	63.30	63.20	-9	2,147	-0.42%
2021/02/23	5	64.26	4	64.60	64.40	1	2,165	0.05%
2021/02/22	0	0.00	2	64.50	64.90	-2	2,168	-0.09%
2021/02/17	1	63.00	2	63.20	62.90	-1	2,215	-0.05%
2021/02/05	1	60.80	0	0.00	60.80	1	2,209	0.05%
2021/02/03	0	0.00	3	61.87	61.00	-3	2,221	-0.14%
2021/02/01	9	59.90	4	60.45	60.20	5	2,221	0.23%
2021/01/29	7	62.27	0	0.00	61.10	7	2,213	0.32%
2021/01/28	3	63.70	0	0.00	63.60	3	2,200	0.14%
2021/01/27	1	63.90	5	64.16	64.30	-4	2,197	-0.18%
2021/01/26	11	64.08	3	65.57	63.90	8	2,196	0.36%
2021/01/25	2	65.30	0	0.00	65.30	2	2,187	0.09%
2021/01/21	17	63.24	16	64.06	64.60	1	2,172	0.05%
2021/01/20	9	63.54	0	0.00	63.40	9	2,161	0.42%
2021/01/18	6	64.10	16	66.33	67.00	-10	2,126	-0.47%
2021/01/15	9	66.70	7	69.85	65.80	2	2,104	0.09%
2021/01/13	1	66.10	3	66.10	66.10	-2	2,012	-0.10%
2021/01/12	21	65.61	0	0.00	64.80	21	2,005	1.05%
2021/01/11	4	66.70	38	67.79	66.70	-34	1,986	-1.71%
2021/01/08	10	64.26	0	0.00	64.20	10	1,954	0.51%
2021/01/06	6	63.43	0	0.00	63.80	6	1,943	0.31%
2021/01/05	0	0.00	1	65.80	65.50	-1	1,933	-0.05%
2021/01/04	0	0.00	1	64.10	64.00	-1	1,920	-0.05%
2020/12/31	1	63.20	0	0.00	63.40	1	1,917	0.05%
2020/12/30	5	62.90	5	64.30	64.00	0	1,917	0.00%
2020/12/28	17	62.07	0	0.00	61.60	17	1,974	0.86%
2020/12/25	9	62.26	0	0.00	61.80	9	1,958	0.46%
2020/12/24	4	62.80	0	0.00	63.20	4	1,941	0.21%
2020/12/23	0	0.00	1	62.10	62.50	-1	1,933	-0.05%
2020/12/22	2	61.65	0	0.00	61.20	2	1,934	0.10%
2020/12/21	3	61.37	3	62.50	62.80	0	1,926	0.00%
2020/12/18	8	62.18	0	0.00	62.10	8	1,909	0.42%
2020/12/17	133	63.45	0	0.00	62.90	133	1,878	7.08%	大買/鉅額交易
2020/12/16	6	64.60	3	65.00	65.00	3	1,855	0.16%
2020/12/15	27	64.08	0	0.00	63.40	27	1,841	1.47%
2020/12/14	4	65.75	0	0.00	65.40	4	1,819	0.22%
2020/12/11	74	66.30	1	65.00	65.50	73	1,806	4.04%
2020/12/10	32	69.23	3	69.70	68.50	29	1,755	1.65%
2020/12/09	4	72.95	2	75.30	73.50	2	1,668	0.12%
2020/12/08	17	75.24	20	76.56	74.80	-3	1,566	-0.19%
2020/12/07	26	70.49	10	71.82	71.90	16	1,386	1.15%
2020/12/04	16	71.59	19.2	72.25	72.10	-3.2	1,277	-0.25%
2020/12/03	16	67.35	68	66.50	69.00	-52	1,107	-4.70%
2020/12/02	62	65.47	52	65.98	68.00	10	870	1.15%
2020/12/01	4	60.83	0	0.00	61.90	4	694	0.58%
2020/11/30	16	61.52	36	62.69	62.00	-20	691	-2.89%
2020/11/27	15	61.13	0	0.00	61.30	15	660	2.27%
2020/11/25	0	0.00	5	61.14	61.40	-5	677	-0.74%
2020/11/24	1	61.00	1	61.20	60.40	0	699	0.00%
2020/11/23	1	60.70	3	61.70	60.60	-2	844	-0.24%
2020/11/20	0	0.00	1	61.00	60.80	-1	910	-0.11%
2020/11/19	5	60.56	0	0.00	60.60	5	910	0.55%
2020/11/18	0	0.00	1	61.20	61.20	-1	913	-0.11%
2020/11/17	1	59.60	0	0.00	59.80	1	912	0.11%
2020/11/16	0	0.00	8	61.96	60.50	-8	925	-0.86%
2020/11/13	0	0.00	1	59.70	59.60	-1	892	-0.11%
2020/11/12	1	59.80	0	0.00	59.90	1	897	0.11%
2020/11/11	0	0.00	10	59.80	59.50	-10	896	-1.12%
2020/11/10	1	58.40	6	58.43	58.40	-5	891	-0.56%
2020/11/06	1	57.30	1	57.90	57.20	0	919	0.00%
2020/11/04	1	58.20	0	0.00	57.80	1	970	0.10%
2020/10/30	3	56.00	0	0.00	56.00	3	1,071	0.28%
2020/10/29	5	56.10	0	0.00	56.60	5	1,124	0.44%
2020/10/28	3	57.23	0	0.00	57.00	3	1,132	0.26%
2020/10/23	11	59.56	0	0.00	59.20	11	1,183	0.93%
2020/10/21	0	0.00	1	59.80	59.90	-1	1,343	-0.07%
2020/10/20	0	0.00	1	60.40	59.30	-1	1,437	-0.07%
2020/10/16	10	59.28	0	0.00	58.10	10	1,678	0.60%
2020/10/15	0	0.00	7	60.00	60.00	-7	1,873	-0.37%
2020/10/13	10	58.80	5	59.20	58.80	5	2,274	0.22%
2020/10/12	5	59.90	2	61.00	61.00	3	2,270	0.13%
2020/10/07	1	59.60	0	0.00	59.50	1	2,249	0.04%
2020/10/06	0	0.00	1	60.30	59.50	-1	2,242	-0.04%
2020/10/05	2	59.40	1	60.80	60.80	1	2,248	0.04%
2020/09/30	1	55.30	0	0.00	56.00	1	2,251	0.04%
2020/09/28	0	0.00	42	55.16	55.40	-42	2,255	-1.86%
2020/09/22	2	57.55	3	57.40	57.40	-1	2,251	-0.04%
2020/09/21	1	58.60	3	58.80	58.80	-2	2,248	-0.09%
2020/09/17	2	58.15	1	58.30	58.30	1	2,244	0.04%
2020/09/16	3	58.67	6	58.17	58.00	-3	2,248	-0.13%
2020/09/15	3	58.10	2	58.50	58.80	1	2,244	0.04%
2020/09/14	2	56.00	2	57.20	57.20	0	2,231	0.00%
2020/09/10	3	56.30	0	0.00	56.00	3	2,223	0.13%
2020/09/08	1	56.70	0	0.00	56.40	1	2,210	0.05%
2020/09/07	0	0.00	5	57.10	57.10	-5	2,205	-0.23%
2020/09/04	1	57.50	1	58.30	58.30	0	2,201	0.00%
2020/09/02	7	60.24	7	59.97	59.50	0	2,189	0.00%
2020/08/31	1	60.10	1	59.80	59.80	0	2,199	0.00%
2020/08/28	1	59.60	0	0.00	60.50	1	2,182	0.05%
2020/08/27	3	62.50	7	63.11	62.00	-4	2,152	-0.19%
2020/08/26	0	0.00	16	59.92	60.70	-16	1,997	-0.80%
2020/08/25	3	55.40	1	54.40	55.20	2	1,918	0.10%
2020/08/24	9	54.66	0	0.00	54.00	9	1,910	0.47%
2020/08/21	0	0.00	2	53.45	54.70	-2	1,901	-0.11%
2020/08/20	7	51.93	8	51.90	51.90	-1	1,890	-0.05%
2020/08/19	2	56.50	0	0.00	54.50	2	1,869	0.11%
2020/08/18	3	56.20	0	0.00	56.20	3	1,857	0.16%
2020/08/17	2	56.85	10	56.90	56.90	-8	1,850	-0.43%
2020/08/14	0	0.00	2	56.00	56.30	-2	1,844	-0.11%
2020/08/13	0	0.00	8	56.86	55.80	-8	1,839	-0.43%
2020/08/12	13	56.48	0	0.00	56.10	13	1,828	0.71%
2020/08/11	27	58.54	7	58.64	59.00	20	1,805	1.11%
2020/08/10	1	61.70	27	61.24	61.30	-26	1,773	-1.47%
2020/08/07	3	60.20	1	60.40	60.90	2	1,759	0.11%
2020/08/06	22	62.38	1	61.60	61.60	21	1,746	1.20%
2020/08/05	9	62.99	3	63.33	63.80	6	1,725	0.35%
2020/08/04	1	61.60	7	61.34	62.40	-6	1,667	-0.36%
2020/07/31	1	58.20	0	0.00	58.30	1	1,606	0.06%
2020/07/30	2	59.15	1	59.20	58.80	1	1,596	0.06%
2020/07/29	2	58.40	15	58.47	59.40	-13	1,578	-0.82%
2020/07/28	53	60.80	8	62.61	57.60	45	1,557	2.89%
2020/07/27	8	61.71	23	62.19	61.10	-15	1,478	-1.01%
2020/07/24	19	61.59	12	59.17	59.00	7	1,399	0.50%
2020/07/23	17	64.77	16	64.77	63.50	1	1,304	0.08%
2020/07/22	8	66.30	16	65.86	63.50	-8	1,211	-0.66%
2020/07/21	32	65.66	40	66.27	68.40	-8	1,052	-0.76%
2020/07/20	76	63.73	60	64.71	63.80	16	839	1.91%
2020/07/17	9	59.31	10	59.96	60.40	-1	600	-0.17%
2020/07/16	10	55.00	18	55.00	55.00	-8	442	-1.81%
2020/07/15	0	0.00	2	50.45	50.00	-2	453	-0.44%
2020/07/14	6	49.45	0	0.00	49.35	6	459	1.31%
2020/07/13	1	50.80	1	51.50	50.70	0	456	0.00%
2020/07/10	11	51.51	1	51.80	50.80	10	454	2.20%
2020/07/09	2	53.70	8	53.03	53.70	-6	420	-1.43%
2020/07/07	1	48.70	0	0.00	48.00	1	357	0.28%
2020/07/01	0	0.00	2	47.68	47.65	-2	356	-0.56%
2020/06/29	13	46.32	0	0.00	46.40	13	355	3.66%
2020/06/24	0	0.00	2	47.60	47.80	-2	351	-0.57%
2020/06/23	2	47.63	0	0.00	47.90	2	354	0.56%
2020/06/22	1	49.00	13	49.66	49.30	-12	350	-3.42%
2020/06/15	1	47.10	0	0.00	47.25	1	366	0.27%
2020/06/10	0	0.00	2	50.15	49.95	-2	376	-0.53%
2020/06/08	6	49.68	0	0.00	49.80	6	412	1.46%
2020/06/05	0	0.00	58	50.20	50.50	-58	407	-14.23%
2020/06/03	0	0.00	1	47.85	47.85	-1	405	-0.25%
2020/05/25	2	46.13	0	0.00	46.30	2	420	0.48%
2020/05/22	0	0.00	92	46.05	46.00	-92	426	-21.57%
2020/05/21	0	0.00	1	47.85	47.10	-1	431	-0.23%
2020/05/20	0	0.00	1	46.70	46.80	-1	432	-0.23%
2020/05/18	0	0.00	78	45.88	45.90	-78	439	-17.76%
2020/05/15	0	0.00	31	46.13	46.05	-31	439	-7.05%
2020/05/14	14	47.53	0	0.00	47.10	14	438	3.19%
2020/05/13	5	48.09	0	0.00	48.20	5	438	1.14%
2020/05/12	0	0.00	2	49.13	49.05	-2	439	-0.46%
2020/05/11	2	48.60	9	48.86	48.60	-7	431	-1.62%
2020/05/08	48	48.05	0	0.00	48.10	48	428	11.20%
2020/05/07	0	0.00	21	48.12	47.70	-21	425	-4.93%
2020/05/06	1	46.85	3	46.97	47.00	-2	428	-0.47%
2020/05/05	21	46.25	3	46.65	46.40	18	434	4.15%
2020/05/04	8	45.69	0	0.00	45.50	8	436	1.83%
2020/04/30	0	0.00	3	47.53	47.40	-3	435	-0.69%
2020/04/29	1	46.75	15	47.05	47.15	-14	439	-3.18%
2020/04/28	6	46.65	2	46.85	46.75	4	455	0.88%
2020/04/27	2	46.73	0	0.00	47.00	2	474	0.42%
2020/04/24	12	46.18	0	0.00	45.85	12	473	2.53%
2020/04/23	2	46.50	3	46.40	46.30	-1	484	-0.21%
2020/04/22	14	44.83	2	45.35	46.15	12	485	2.47%
2020/04/21	46	47.06	9	48.00	45.50	37	488	7.57%
2020/04/20	30	48.79	5	49.36	49.00	25	478	5.22%
2020/04/17	1	48.35	20	48.40	48.40	-19	454	-4.18%
2020/04/16	4	44.50	5	43.00	44.00	-1	444	-0.22%
2020/04/13	30	42.18	10	42.20	41.95	20	468	4.27%
2020/04/10	1	42.60	0	0.00	42.60	1	474	0.21%
2020/04/09	12	43.95	0	0.00	43.30	12	493	2.43%
2020/04/08	27	42.42	8	43.13	43.10	19	502	3.78%
2020/04/07	0	0.00	11	41.37	41.65	-11	507	-2.17%
2020/04/01	30	39.24	0	0.00	39.10	30	567	5.28%
2020/03/31	2	39.00	1	39.00	38.90	1	571	0.17%
2020/03/30	3	37.80	0	0.00	38.30	3	579	0.52%
2020/03/27	1	40.10	0	0.00	38.55	1	590	0.17%
2020/03/26	0	0.00	5	38.20	39.00	-5	593	-0.84%
2020/03/25	1	39.30	3	38.83	39.15	-2	610	-0.33%
2020/03/24	12	36.64	1	36.90	36.90	11	625	1.76%
2020/03/23	9	35.09	0	0.00	35.00	9	658	1.37%
2020/03/20	5	36.44	3	36.72	36.25	2	678	0.29%
2020/03/19	12	34.46	0	0.00	34.10	12	757	1.58%
2020/03/18	6	39.18	0	0.00	37.85	6	876	0.68%
2020/03/17	2	39.03	0	0.00	38.70	2	1,048	0.19%
2020/03/16	14	42.30	3	40.25	40.30	11	1,064	1.03%
2020/03/12	12	46.72	0	0.00	45.00	12	1,049	1.14%
2020/03/11	1	50.10	40	49.63	49.35	-39	1,031	-3.78%
2020/03/10	12	49.81	10	50.62	50.80	2	1,045	0.19%
2020/03/09	17	51.28	2	51.50	50.60	15	1,037	1.45%
2020/03/06	1	52.50	21	52.66	52.50	-20	1,034	-1.93%
2020/03/05	16	53.78	0	0.00	53.50	16	1,059	1.51%
2020/03/04	4	52.33	1	53.00	52.70	3	1,082	0.28%
2020/03/03	14	53.67	1	53.70	53.40	13	1,204	1.08%
2020/03/02	10	51.96	0	0.00	52.40	10	1,267	0.79%
2020/02/27	4	53.03	185	52.74	52.50	-181	1,281	-14.12%	大賣/鉅額交易
2020/02/26	4	54.18	71	53.58	53.50	-67	1,275	-5.25%
2020/02/25	6	53.73	0	0.00	54.00	6	1,269	0.47%
2020/02/24	4	55.10	1	55.00	54.60	3	1,263	0.24%
2020/02/21	8	56.85	0	0.00	56.60	8	1,260	0.63%
2020/02/20	13	57.75	0	0.00	57.80	13	1,261	1.03%
2020/02/19	4	56.75	0	0.00	56.80	4	1,263	0.32%
2020/02/18	4	56.30	0	0.00	56.10	4	1,266	0.32%
2020/02/14	18	57.38	0	0.00	57.30	18	1,268	1.42%
2020/02/13	21	57.40	0	0.00	57.00	21	1,275	1.65%
2020/02/10	1	54.80	0	0.00	55.10	1	1,306	0.08%
2020/02/07	10	56.86	7	56.33	56.00	3	1,307	0.23%
2020/02/06	0	0.00	16	57.46	58.10	-16	1,307	-1.22%
2020/02/05	38	55.58	2	55.60	55.30	36	1,302	2.76%
2020/02/04	54	55.15	0	0.00	55.50	54	1,297	4.16%
2020/02/03	17	53.45	0	0.00	54.30	17	1,297	1.31%
2020/01/31	0	0.00	1	54.60	55.50	-1	1,285	-0.08%
2020/01/30	6	56.90	0	0.00	56.70	6	1,270	0.47%
2020/01/20	2	63.05	1	62.90	62.90	1	1,252	0.08%
2020/01/17	2	63.50	0	0.00	63.60	2	1,251	0.16%
2020/01/15	5	62.60	0	0.00	62.60	5	1,258	0.40%
2020/01/14	13	63.42	0	0.00	63.20	13	1,254	1.04%
2020/01/13	3	61.90	0	0.00	62.90	3	1,254	0.24%
2020/01/10	1	61.30	0	0.00	61.20	1	1,258	0.08%
2020/01/09	36	61.96	0	0.00	61.50	36	1,259	2.86%
2020/01/08	12	61.14	70	60.97	61.00	-58	1,258	-4.61%
2020/01/07	7	62.40	95	62.22	62.00	-88	1,255	-7.01%
2020/01/06	6	63.75	0	0.00	63.70	6	1,250	0.48%
2020/01/03	1	64.70	80	64.40	64.30	-79	1,253	-6.30%
2020/01/02	1	65.80	2	66.15	66.30	-1	1,249	-0.08%
2019/12/31	1	65.20	10	65.17	65.20	-9	1,294	-0.70%
2019/12/30	0	0.00	5	66.12	64.90	-5	1,287	-0.39%
2019/12/27	8	67.21	14	67.71	66.70	-6	1,261	-0.48%
2019/12/26	6	65.35	0	0.00	65.10	6	1,223	0.49%
2019/12/25	4	65.65	1	66.50	65.60	3	1,220	0.25%
2019/12/24	12	64.29	0	0.00	64.80	12	1,212	0.99%
2019/12/23	2	65.50	3	65.90	65.50	-1	1,201	-0.08%
2019/12/20	22	65.88	0	0.00	65.40	22	1,194	1.84%
2019/12/19	25	66.71	0	0.00	66.60	25	1,175	2.13%
2019/12/18	86	69.03	4	68.73	68.30	82	1,157	7.08%
2019/12/17	54	68.38	115	68.27	68.70	-61	1,121	-5.44%	大賣/
2019/12/16	30	68.83	4	69.53	68.40	26	1,106	2.35%
2019/12/13	23	65.61	23	67.77	67.90	0	1,020	0.00%
2019/12/12	3	63.50	216	67.76	67.90	-213	887	-24.01%	大賣/鉅額交易
2019/12/11	1	60.70	23	62.36	62.40	-22	707	-3.11%
2019/12/09	1	60.60	0	0.00	60.60	1	683	0.15%
2019/12/06	5	60.32	1	61.10	61.20	4	680	0.59%
2019/12/05	13.1	61.48	3	62.27	60.70	10.1	675	1.49%
2019/12/04	8	61.18	0	0.00	60.70	8	657	1.22%
2019/12/03	15	61.81	2	61.95	61.40	13	656	1.98%
2019/12/02	12	62.04	25	62.48	61.70	-13	649	-2.00%
2019/11/29	43	62.01	66	62.17	61.80	-23	623	-3.69%
2019/11/28	46	63.67	43	63.17	63.40	3	599	0.50%
2019/11/27	4	60.55	39	60.66	62.00	-35	477	-7.34%
2019/11/26	12	55.82	13	56.41	56.40	-1	411	-0.24%
2019/11/25	0	0.00	5	54.66	54.70	-5	393	-1.27%
2019/11/22	5	54.30	7	54.31	54.20	-2	390	-0.51%
2019/11/21	3	53.27	1	54.10	54.10	2	393	0.51%
2019/11/20	12	53.87	0	0.00	53.60	12	392	3.06%
2019/11/19	8	55.08	0	0.00	54.80	8	390	2.05%
2019/11/18	5	55.24	2	56.15	55.60	3	389	0.77%
2019/11/15	0	0.00	5	54.30	54.40	-5	382	-1.31%
2019/11/14	0	0.00	8	53.09	53.00	-8	381	-2.09%
2019/11/13	8	53.06	22	53.22	53.30	-14	383	-3.65%
2019/11/12	14	52.19	5	52.70	52.60	9	382	2.35%
2019/11/11	38	53.05	0	0.00	52.40	38	377	10.08%
2019/11/08	2	56.15	5	56.90	56.50	-3	352	-0.85%
2019/11/07	1	56.20	3	56.23	56.10	-2	349	-0.57%
2019/11/06	21	56.07	0	0.00	55.70	21	347	6.05%
2019/11/05	5	55.84	1	55.50	56.10	4	348	1.15%
2019/11/04	5	55.34	0	0.00	55.30	5	352	1.42%
2019/11/01	3	55.20	0	0.00	55.30	3	364	0.82%
2019/10/31	3	55.47	1	56.40	55.00	2	379	0.53%
2019/10/30	9	55.49	0	0.00	55.80	9	389	2.31%
2019/10/29	2	54.85	0	0.00	55.30	2	397	0.50%
2019/10/28	8	55.29	0	0.00	55.30	8	477	1.67%
2019/10/25	3	55.40	0	0.00	55.30	3	543	0.55%
2019/10/24	19	56.38	1	57.40	56.10	18	542	3.32%
2019/10/23	5	55.68	12	56.16	56.80	-7	538	-1.30%
2019/10/22	12	54.56	0	0.00	54.50	12	530	2.26%
2019/10/21	10	54.87	0	0.00	54.60	10	535	1.87%
2019/10/18	6	54.60	15	54.26	54.90	-9	540	-1.67%
2019/10/17	4	52.88	1	53.10	53.20	3	534	0.56%
2019/10/16	12	52.99	0	0.00	52.70	12	532	2.25%
2019/10/15	6	53.82	0	0.00	53.90	6	524	1.14%
2019/10/14	5	54.18	5	54.20	54.40	0	520	0.00%
2019/10/09	2	54.20	50	54.16	54.70	-48	513	-9.35%
2019/10/08	3	55.93	14	55.46	55.70	-11	504	-2.18%
2019/10/07	17	55.82	2	55.15	55.10	15	498	3.01%
2019/10/04	1	60.60	2	60.75	60.60	-1	445	-0.22%
2019/10/03	0	0.00	17	61.31	61.20	-17	457	-3.72%
2019/10/02	6	62.20	4	63.03	62.00	2	472	0.42%
2019/09/27	1	61.40	0	0.00	61.40	1	485	0.21%
2019/09/25	5	61.76	0	0.00	61.60	5	494	1.01%
2019/09/24	8	62.76	0	0.00	62.60	8	499	1.60%
2019/09/20	4	62.08	0	0.00	62.30	4	499	0.80%
2019/09/19	9	62.48	7	63.13	62.30	2	502	0.40%
2019/09/18	0	0.00	10	61.77	61.90	-10	498	-2.01%
2019/09/17	1	61.10	2	61.30	61.00	-1	499	-0.20%
2019/09/10	2	61.30	0	0.00	61.20	2	522	0.38%
2019/09/09	10	62.18	0	0.00	61.80	10	527	1.90%
2019/09/06	0	0.00	2	62.80	62.70	-2	531	-0.38%
2019/09/05	1	62.70	2	63.00	62.60	-1	533	-0.19%
2019/09/04	0	0.00	4	62.40	62.30	-4	540	-0.74%
2019/09/03	5	61.58	0	0.00	61.80	5	544	0.92%
2019/08/30	20	61.73	0	0.00	61.40	20	553	3.61%
2019/08/29	2	60.90	0	0.00	60.80	2	552	0.36%
2019/08/28	2	60.95	0	0.00	61.00	2	552	0.36%
2019/08/26	1	60.90	0	0.00	60.80	1	552	0.18%
2019/08/23	4	62.23	0	0.00	62.70	4	551	0.72%
2019/08/22	3	62.60	0	0.00	62.70	3	551	0.54%
2019/08/21	2	63.00	0	0.00	63.20	2	548	0.36%
2019/08/19	0	0.00	1	61.60	61.80	-1	548	-0.18%
2019/08/15	2	60.75	15	60.50	61.00	-13	547	-2.37%
2019/08/14	1	61.90	0	0.00	61.80	1	548	0.18%
2019/08/13	1	61.30	0	0.00	61.30	1	551	0.18%
2019/08/12	0	0.00	3	62.10	62.30	-3	553	-0.54%
2019/08/08	1	61.70	0	0.00	61.70	1	557	0.18%
2019/08/07	0	0.00	41	61.48	61.30	-41	557	-7.36%
2019/08/06	7	59.51	0	0.00	60.50	7	565	1.24%
2019/08/05	15	61.89	6	60.95	61.10	9	588	1.53%
2019/08/02	18	63.87	0	0.00	63.10	18	584	3.08%
2019/08/01	10	66.13	1	66.00	65.70	9	577	1.56%
2019/07/31	1	67.50	0	0.00	67.50	1	572	0.17%
2019/07/30	67	68.38	16	69.48	67.80	51	572	8.91%
2019/07/29	12	67.53	76	69.95	71.20	-64	499	-12.80%
2019/07/26	0	0.00	2	64.65	64.80	-2	441	-0.45%
2019/07/24	8	64.11	0	0.00	63.80	8	452	1.77%
2019/07/23	22	63.44	0	0.00	64.30	22	455	4.83%
2019/07/22	1	65.00	53	65.11	65.40	-52	463	-11.21%
2019/07/18	5	64.24	0	0.00	63.70	5	471	1.06%
2019/07/12	5	64.64	1	64.90	64.90	4	590	0.68%
2019/07/11	9	64.00	1	63.30	64.00	8	698	1.14%
2019/07/10	5	65.56	0	0.00	65.70	5	713	0.70%
2019/07/09	48	65.96	23	65.74	65.60	25	747	3.35%
2019/07/08	6	66.00	7	67.01	67.40	-1	765	-0.13%
2019/07/05	4	65.28	0	0.00	65.20	4	776	0.52%
2019/07/04	0	0.00	13	65.74	65.40	-13	791	-1.64%
2019/07/03	4	64.00	8	63.81	63.90	-4	835	-0.48%
2019/07/02	13	64.25	0	0.00	64.00	13	873	1.49%
2019/07/01	20	64.18	4	64.53	64.40	16	907	1.76%
2019/06/28	3	63.03	0	0.00	63.40	3	970	0.31%
2019/06/26	9	61.93	0	0.00	62.20	9	992	0.91%
2019/06/25	4	62.83	0	0.00	62.60	4	1,000	0.40%
2019/06/24	7	63.14	0	0.00	63.90	7	1,003	0.70%
2019/06/21	5	63.72	0	0.00	63.70	5	1,016	0.49%
2019/06/20	26	62.88	0	0.00	63.40	26	1,020	2.55%
2019/06/19	0	0.00	10	61.68	62.40	-10	1,028	-0.97%
2019/06/18	21	60.60	0	0.00	60.30	21	1,037	2.02%
2019/06/17	8	61.43	3	61.30	61.40	5	1,039	0.48%
2019/06/11	1.1	62.57	0	0.00	63.10	1.1	1,093	0.10%
2019/06/10	0	0.00	3	62.97	62.40	-3	1,103	-0.27%
2019/06/06	0	0.00	3	60.10	59.80	-3	1,117	-0.27%
2019/06/05	3	60.50	0	0.00	60.20	3	1,126	0.27%
2019/05/30	3	60.07	4	60.98	60.60	-1	1,173	-0.09%
2019/05/29	0	0.00	12	59.02	59.80	-12	1,181	-1.02%
2019/05/28	0	0.00	4	60.05	59.80	-4	1,187	-0.34%
2019/05/23	1	58.90	6	59.10	59.10	-5	1,217	-0.41%
2019/05/22	1	60.10	0	0.00	59.80	1	1,276	0.08%
2019/05/17	3	59.57	0	0.00	60.20	3	1,340	0.22%
2019/05/16	2	61.55	0	0.00	60.40	2	1,371	0.15%
2019/05/15	0	0.00	6	62.40	62.60	-6	1,396	-0.43%
2019/05/14	18	59.82	9	61.04	61.20	9	1,403	0.64%
2019/05/13	45	62.71	1	64.10	61.20	44	1,407	3.13%
2019/05/10	2	67.95	42	67.64	67.70	-40	1,410	-2.84%
2019/05/09	1	67.90	3	67.73	67.70	-2	1,428	-0.14%
2019/05/08	1	68.50	0	0.00	68.50	1	1,461	0.07%
2019/05/07	9	69.69	0	0.00	69.90	9	1,510	0.60%
2019/05/06	6	68.70	11	68.73	68.40	-5	1,530	-0.33%
2019/05/03	6	69.90	5	69.70	69.90	1	1,524	0.07%
2019/05/02	18	70.99	0	0.00	70.20	18	1,515	1.19%
2019/04/30	8	69.54	0	0.00	70.90	8	1,506	0.53%
2019/04/26	20	70.67	1	69.80	71.60	19	1,491	1.27%
2019/04/25	12	72.53	0	0.00	72.60	12	1,475	0.81%
2019/04/24	17	73.25	1	72.60	72.50	16	1,469	1.09%
2019/04/23	25	73.46	0	0.00	73.50	25	1,458	1.71%
2019/04/22	54	74.35	1	74.80	76.20	53	1,438	3.68%
2019/04/19	20	75.46	3	74.67	74.00	17	1,420	1.20%
2019/04/18	10	75.38	1	77.60	74.40	9	1,404	0.64%
2019/04/17	5	76.98	102	77.98	77.60	-97	1,364	-7.11%	大賣/
2019/04/16	5	72.52	33	73.09	73.50	-28	1,258	-2.22%
2019/04/15	11	69.72	46	72.31	72.60	-35	1,233	-2.84%
2019/04/12	63	68.27	213	68.27	67.70	-150	1,197	-12.53%	大賣/鉅額交易
2019/04/11	20	72.21	20	72.74	71.80	0	1,165	0.00%
2019/04/10	18	71.54	18	71.39	71.40	0	1,138	0.00%
2019/04/09	43	72.76	33	75.02	71.50	10	1,118	0.89%
2019/04/08	48	73.42	48	74.03	75.00	0	1,062	0.00%
2019/04/03	30	72.31	20	72.50	73.00	10	1,021	0.98%
2019/04/02	7	70.83	25	71.68	73.00	-18	982	-1.83%
2019/03/29	5	67.66	0	0.00	67.40	5	906	0.55%
2019/03/28	1	66.70	9	68.33	68.50	-8	894	-0.89%
2019/03/27	1	67.70	0	0.00	67.90	1	885	0.11%
2019/03/25	0	0.00	3	69.50	69.50	-3	865	-0.35%
2019/03/22	0	0.00	2	70.40	70.70	-2	857	-0.23%
2019/03/21	2	71.30	1	71.50	71.50	1	842	0.12%
2019/03/20	5	70.00	9	70.84	71.00	-4	829	-0.48%
2019/03/19	62	70.75	27	70.00	70.00	35	818	4.27%
2019/03/18	0	0.00	7	70.99	70.90	-7	794	-0.88%
2019/03/15	3	68.83	12	69.35	69.30	-9	767	-1.17%
2019/03/14	6	68.23	13	69.52	68.20	-7	756	-0.93%
2019/03/13	7	68.39	2	68.90	68.20	5	740	0.67%
2019/03/12	17	67.41	31	68.62	69.20	-14	726	-1.93%
2019/03/11	25	66.28	21	66.89	66.50	4	704	0.57%
2019/03/08	133	64.95	165	64.02	66.80	-32	701	-4.56%	大買/大賣/
2019/03/07	13	67.95	24	69.14	67.00	-11	685	-1.60%
2019/03/05	0	0.00	3	67.73	67.60	-3	659	-0.45%
2019/03/04	25	67.32	18	67.47	67.50	7	654	1.07%
2019/02/27	6	67.58	0	0.00	68.60	6	645	0.93%
2019/02/26	24	68.73	0	0.00	68.60	24	637	3.76%
2019/02/25	14	68.61	0	0.00	68.40	14	628	2.23%
2019/02/22	12	68.53	0	0.00	68.60	12	617	1.94%
2019/02/21	46	70.42	2	74.40	69.50	44	602	7.30%
2019/02/20	7	69.29	12	70.44	71.50	-5	542	-0.92%
2019/02/19	5	69.18	0	0.00	69.00	5	500	1.00%
2019/02/18	2	67.15	3	68.63	69.00	-1	493	-0.20%
2019/02/15	23	68.13	29	69.56	68.60	-6	466	-1.29%
2019/02/14	2	72.05	2	72.70	71.40	0	431	0.00%
2019/02/13	8	70.71	9	71.72	71.70	-1	399	-0.25%
2019/02/12	19	71.27	11	71.78	71.80	8	389	2.06%
2019/02/11	22	70.52	23	70.95	71.40	-1	374	-0.27%
2019/01/30	8	66.86	2	66.90	66.90	6	337	1.78%
2019/01/29	5	63.28	21	65.07	66.00	-16	309	-5.17%
2019/01/28	12	61.00	8	62.83	63.00	4	269	1.48%
2019/01/25	0	0.00	24	57.14	57.30	-24	214	-11.18%
2019/01/24	11	51.88	5	52.74	52.10	6	186	3.21%
2019/01/21	1	51.60	0	0.00	51.50	1	193	0.52%
2019/01/18	0	0.00	9	51.44	51.60	-9	196	-4.57%
2019/01/17	0	0.00	1	51.00	51.10	-1	199	-0.50%
2019/01/16	8	50.86	0	0.00	50.80	8	199	4.02%
2019/01/15	29	50.92	9	52.17	51.10	20	198	10.06%
2019/01/14	10	50.51	0	0.00	50.50	10	199	5.02%
2019/01/11	32	52.09	0	0.00	51.10	32	204	15.67%
2019/01/10	5	52.70	0	0.00	52.50	5	207	2.41%
2019/01/09	54	54.08	59	54.15	54.10	-5	213	-2.35%
2019/01/08	19	48.71	26	50.78	51.40	-7	197	-3.54%
2019/01/04	5	48.74	0	0.00	48.70	5	210	2.37%
2019/01/03	3	49.88	0	0.00	49.75	3	224	1.34%
2019/01/02	0	0.00	10	50.82	50.90	-10	228	-4.37%
2018/12/28	1	50.10	0	0.00	50.40	1	237	0.42%
2018/12/26	39	50.70	0	0.00	50.20	39	250	15.59%
2018/12/25	37	50.93	32	50.12	51.10	5	252	1.98%
2018/12/24	2	50.20	0	0.00	51.00	2	251	0.79%
2018/12/20	28	50.31	91	50.15	50.50	-63	249	-25.24%
2018/12/19	1	51.80	0	0.00	52.00	1	247	0.40%
2018/12/18	13	52.16	0	0.00	52.30	13	251	5.16%
2018/12/17	4	53.10	19	53.00	53.20	-15	255	-5.88%
2018/12/13	3	54.63	0	0.00	54.30	3	261	1.15%
2018/12/10	1	55.00	0	0.00	54.60	1	280	0.36%
2018/12/06	6	56.18	0	0.00	55.80	6	318	1.88%
2018/12/05	10	59.05	2	58.90	58.70	8	337	2.37%
2018/12/04	17	59.82	0	0.00	59.80	17	364	4.67%
2018/12/03	0	0.00	20	60.00	60.30	-20	388	-5.15%
2018/11/29	14	57.06	1	57.50	56.70	13	401	3.24%
2018/11/28	3	55.63	0	0.00	56.30	3	404	0.74%
2018/11/27	1	55.20	0	0.00	55.60	1	409	0.24%
2018/11/26	0	0.00	1	55.00	54.70	-1	423	-0.24%
2018/11/23	2	54.10	1	54.00	54.00	1	425	0.24%
2018/11/22	10	54.69	0	0.00	54.30	10	429	2.33%
2018/11/16	7	55.86	0	0.00	55.50	7	455	1.54%
2018/11/15	4	55.05	1	56.10	56.20	3	474	0.63%
2018/11/13	1	53.50	1	52.40	54.80	0	486	0.00%
2018/11/09	21	54.10	0	0.00	53.70	21	491	4.27%
2018/11/08	15	55.87	1	57.30	55.50	14	494	2.83%
2018/11/07	9	53.98	13	55.25	55.50	-4	503	-0.79%
2018/11/06	7	54.76	0	0.00	53.50	7	518	1.35%
2018/11/05	16	55.81	0	0.00	55.50	16	531	3.01%
2018/11/02	53	55.85	0	0.00	55.20	53	536	9.89%
2018/11/01	2	54.30	47	53.81	54.30	-45	538	-8.36%
2018/10/31	18	51.93	20	52.85	52.60	-2	552	-0.36%
2018/10/30	2	49.40	0	0.00	50.00	2	587	0.34%
2018/10/29	18	49.57	0	0.00	49.25	18	602	2.99%
2018/10/26	5	51.42	0	0.00	51.40	5	601	0.83%
2018/10/25	11	53.50	1	54.10	53.40	10	628	1.59%
2018/10/24	0	0.00	1	56.00	55.80	-1	647	-0.15%
2018/10/23	1	56.20	2	56.10	55.80	-1	657	-0.15%
2018/10/22	0	0.00	4	55.10	56.50	-4	680	-0.59%
2018/10/19	10	53.15	0	0.00	54.60	10	689	1.45%
2018/10/18	1	54.50	0	0.00	55.10	1	703	0.14%
2018/10/17	25	56.75	0	0.00	56.10	25	730	3.42%
2018/10/16	2	56.65	0	0.00	57.00	2	775	0.26%
2018/10/15	85	55.96	97	57.01	57.30	-12	859	-1.40%
2018/10/12	53	56.34	14	55.85	55.80	39	917	4.25%
2018/10/11	18	54.71	128	54.83	54.50	-110	918	-11.98%	大賣/鉅額交易
2018/10/09	24	60.13	4	60.30	60.10	20	917	2.18%
2018/10/08	15	61.58	0	0.00	61.50	15	930	1.61%
2018/10/05	37	62.07	6	64.00	64.00	31	955	3.24%
2018/10/04	24	65.20	69	64.85	64.00	-45	978	-4.60%
2018/10/03	0	0.00	8	65.64	65.60	-8	984	-0.81%
2018/10/02	0	0.00	3	65.00	65.00	-3	994	-0.30%
2018/10/01	1	64.90	5	64.20	65.00	-4	1,009	-0.40%
2018/09/28	13	64.38	0	0.00	64.10	13	1,019	1.28%
2018/09/27	0	0.00	11	65.04	65.40	-11	1,030	-1.07%
2018/09/26	7	64.94	0	0.00	64.70	7	1,032	0.68%
2018/09/25	17	64.89	3	65.30	65.30	14	1,043	1.34%
2018/09/21	0	0.00	11	64.23	64.10	-11	1,064	-1.03%
2018/09/20	15	62.17	0	0.00	61.80	15	1,094	1.37%
2018/09/19	12	63.46	1	63.80	63.10	11	1,126	0.98%
2018/09/18	23	61.18	0	0.00	62.00	23	1,163	1.98%
2018/09/17	4	62.43	1	62.80	63.30	3	1,186	0.25%
2018/09/14	72	62.19	89	61.91	62.50	-17	1,223	-1.39%
2018/09/13	35	59.16	3	60.50	59.30	32	1,226	2.61%
2018/09/12	41	59.93	83	59.70	59.00	-42	1,215	-3.46%
2018/09/11	3	62.50	33	63.84	64.00	-30	1,196	-2.51%
2018/09/10	66	63.80	0	0.00	63.00	66	1,178	5.60%
2018/09/07	40	74.02	90	70.14	69.90	-50	1,154	-4.33%
2018/09/06	12	77.16	1	77.00	76.90	11	1,135	0.97%
2018/09/05	44	78.74	0	0.00	76.70	44	1,135	3.87%
2018/09/04	4	81.95	0	0.00	82.00	4	1,125	0.36%
2018/09/03	14	81.56	0	0.00	80.40	14	1,125	1.24%
2018/08/31	2	82.00	44	80.99	82.30	-42	1,122	-3.74%
2018/08/30	15	78.29	0	0.00	78.40	15	1,112	1.35%
2018/08/29	5	79.26	9	79.12	79.00	-4	1,116	-0.36%
2018/08/28	0	0.00	6	78.18	79.20	-6	1,123	-0.53%
2018/08/27	1	75.80	1	76.50	77.10	0	1,123	0.00%
2018/08/24	4	75.23	0	0.00	75.20	4	1,122	0.36%
2018/08/23	31	77.52	5	77.00	77.00	26	1,124	2.31%
2018/08/22	3	80.70	9	82.11	80.60	-6	1,115	-0.54%
2018/08/21	1	77.90	31	78.13	77.90	-30	1,098	-2.73%
2018/08/20	1	74.30	0	0.00	74.30	1	1,091	0.09%
2018/08/17	3	76.27	0	0.00	75.70	3	1,090	0.27%
2018/08/16	1	76.50	0	0.00	76.30	1	1,090	0.09%
2018/08/15	11	76.59	1	75.20	76.20	10	1,089	0.92%
2018/08/14	30	77.05	0	0.00	77.40	30	1,091	2.75%
2018/08/13	6	74.42	1	74.80	75.60	5	1,085	0.46%
2018/08/10	2	78.55	0	0.00	77.90	2	1,075	0.19%
2018/08/06	1	77.40	1	78.00	81.10	0	1,057	0.00%
2018/08/03	25	80.21	0	0.00	79.50	25	1,025	2.44%
2018/08/02	3	84.43	2	83.50	83.50	1	1,013	0.10%
2018/08/01	36	86.38	0	0.00	84.00	36	1,011	3.56%
2018/07/31	1	84.00	8	86.51	86.00	-7	987	-0.71%
2018/07/30	2	83.65	0	0.00	83.20	2	977	0.20%
2018/07/27	4	83.58	25	85.05	84.70	-21	990	-2.12%
2018/07/26	7	82.26	4	82.73	81.70	3	1,000	0.30%
2018/07/25	12	84.46	1	84.90	84.00	11	994	1.11%
2018/07/24	52	83.70	1	88.30	82.90	51	979	5.21%
2018/07/23	39	88.58	11	89.47	87.10	28	950	2.94%
2018/07/20	7	90.13	34	93.63	95.50	-27	900	-3.00%
2018/07/19	12	89.49	17	89.47	89.30	-5	814	-0.61%
2018/07/18	17	84.71	1	85.20	84.70	16	754	2.12%
2018/07/17	17	86.65	1	87.50	86.00	16	749	2.13%
2018/07/16	17	85.59	14	86.96	86.00	3	747	0.40%
2018/07/13	6	84.35	31	84.58	84.00	-25	753	-3.32%
2018/07/12	10	79.42	21	81.75	81.80	-11	733	-1.50%
2018/07/11	0	0.00	5	79.38	77.40	-5	709	-0.70%
2018/07/10	4	76.90	4	78.13	78.00	0	699	0.00%
2018/07/09	13	75.61	8	76.34	77.40	5	696	0.72%
2018/07/06	2	72.20	0	0.00	72.50	2	684	0.29%
2018/07/05	9	72.32	0	0.00	72.00	9	680	1.32%
2018/07/04	4	74.40	0	0.00	74.30	4	676	0.59%
2018/07/03	8	75.68	2	75.80	74.50	6	676	0.89%
2018/07/02	14	77.16	6	76.65	76.70	8	669	1.19%
2018/06/29	17	74.88	36	73.95	75.70	-19	648	-2.93%
2018/06/28	0	0.00	31	72.21	72.20	-31	630	-4.92%
2018/06/27	44	71.85	22	71.21	68.90	22	602	3.65%
2018/06/26	20	67.91	39	71.33	72.50	-19	565	-3.36%
2018/06/25	6	69.50	21	69.95	69.80	-15	542	-2.76%
2018/06/22	0	0.00	55	62.99	65.00	-55	511	-10.76%
2018/06/21	0	0.00	8	62.30	62.00	-8	509	-1.57%
2018/06/20	1	61.10	0	0.00	61.30	1	517	0.19%
2018/06/19	4	61.73	0	0.00	61.60	4	515	0.78%
2018/06/15	0	0.00	16	63.07	62.90	-16	519	-3.08%
2018/06/14	2	62.90	11	63.31	62.80	-9	522	-1.72%
2018/06/13	0	0.00	12	62.41	63.10	-12	518	-2.31%
2018/06/11	0	0.00	16	61.69	61.80	-16	526	-3.04%
2018/06/07	3	61.13	0	0.00	61.10	3	524	0.57%
2018/06/06	6	60.95	4	61.00	61.10	2	527	0.38%
2018/06/05	24	60.23	1	61.40	59.90	23	528	4.35%
2018/06/04	5	61.94	0	0.00	61.60	5	521	0.96%
2018/06/01	2	63.15	0	0.00	63.30	2	517	0.39%
2018/05/31	0	0.00	3	63.77	63.50	-3	518	-0.58%
2018/05/30	2	62.60	0	0.00	62.70	2	512	0.39%
2018/05/29	1	63.00	0	0.00	63.00	1	513	0.19%
2018/05/28	2	62.50	3	63.17	63.00	-1	513	-0.19%
2018/05/25	1	62.30	0	0.00	62.20	1	513	0.19%
2018/05/24	0	0.00	10	62.35	62.80	-10	513	-1.95%
2018/05/22	4	62.58	0	0.00	62.60	4	543	0.74%
2018/05/21	0	0.00	11	62.77	63.30	-11	546	-2.01%
2018/05/18	5	62.10	5	61.98	61.40	0	557	0.00%
2018/05/17	0	0.00	21	61.49	61.40	-21	559	-3.76%
2018/05/16	5	61.40	10	60.45	61.40	-5	562	-0.89%
2018/05/15	2	59.10	9	59.57	59.30	-7	566	-1.24%
2018/05/14	15	59.53	0	0.00	58.80	15	574	2.61%
2018/05/11	18	59.38	0	0.00	58.80	18	575	3.13%
2018/05/10	0	0.00	1	60.10	60.20	-1	573	-0.17%
2018/05/07	1	58.10	0	0.00	59.20	1	578	0.17%
2018/05/04	6	59.05	0	0.00	59.10	6	573	1.05%
2018/05/03	0	0.00	39	58.88	61.40	-39	555	-7.02%
2018/05/02	0	0.00	2	56.20	56.40	-2	531	-0.38%
2018/04/30	2	56.05	0	0.00	56.40	2	573	0.35%
2018/04/27	1	57.20	0	0.00	57.50	1	576	0.17%
2018/04/26	3	59.67	0	0.00	58.00	3	589	0.51%
2018/04/25	3	56.80	0	0.00	58.30	3	615	0.49%
2018/04/24	2	57.40	2	58.80	57.60	0	650	0.00%
2018/04/23	3	59.60	0	0.00	58.80	3	670	0.45%
2018/04/20	0	0.00	2	60.90	59.80	-2	680	-0.29%
2018/04/19	6	60.62	0	0.00	59.20	6	679	0.88%
2018/04/18	26	61.77	5	61.54	61.40	21	668	3.14%
2018/04/17	8	64.73	0	0.00	64.20	8	677	1.18%
2018/04/16	4	65.68	0	0.00	65.60	4	686	0.58%
2018/04/13	7	66.23	0	0.00	66.00	7	699	1.00%
2018/04/12	2	66.65	0	0.00	66.60	2	728	0.27%
2018/04/11	1	67.40	0	0.00	67.50	1	740	0.14%
2018/04/10	1	67.60	3	69.50	67.50	-2	752	-0.27%
2018/04/09	1	66.70	1	68.20	68.30	0	760	0.00%
2018/04/02	24	67.78	0	0.00	67.00	24	785	3.05%
2018/03/31	2	67.50	9	68.50	67.90	-7	791	-0.88%
2018/03/30	6	64.50	1	65.70	65.40	5	793	0.63%
2018/03/29	2	64.60	0	0.00	64.20	2	811	0.25%
2018/03/28	1	65.00	0	0.00	64.50	1	817	0.12%
2018/03/27	2	66.25	0	0.00	65.00	2	832	0.24%
2018/03/26	26	65.69	0	0.00	65.30	26	842	3.09%
2018/03/23	31	67.70	0	0.00	67.10	31	852	3.64%
2018/03/22	5	71.24	0	0.00	71.10	5	855	0.58%
2018/03/21	2	72.20	3	71.80	72.00	-1	865	-0.12%
2018/03/20	1	72.60	0	0.00	72.20	1	886	0.11%
2018/03/19	0	0.00	2	73.90	73.60	-2	961	-0.21%
2018/03/16	21	74.85	3	74.57	74.00	18	1,017	1.77%
2018/03/15	0	0.00	1	74.10	74.20	-1	1,047	-0.10%
2018/03/14	1	72.50	0	0.00	72.70	1	1,132	0.09%
2018/03/13	5	72.32	0	0.00	72.50	5	1,200	0.42%
2018/03/12	13	72.69	0	0.00	72.30	13	1,208	1.08%
2018/03/09	2	71.95	0	0.00	71.90	2	1,220	0.16%
2018/03/08	2	73.30	0	0.00	73.50	2	1,308	0.15%
2018/03/06	2	73.45	0	0.00	72.80	2	1,353	0.15%
2018/03/02	0	0.00	1	74.50	74.70	-1	1,418	-0.07%
2018/03/01	1	73.90	0	0.00	74.80	1	1,490	0.07%
2018/02/27	9	75.28	0	0.00	74.70	9	1,553	0.58%
2018/02/26	3	76.63	0	0.00	76.20	3	1,572	0.19%
2018/02/23	10	78.31	3	81.53	76.10	7	1,585	0.44%
2018/02/22	0	0.00	3	78.03	78.80	-3	1,567	-0.19%
2018/02/21	0	0.00	3	74.00	74.30	-3	1,563	-0.19%
2018/02/12	10	70.71	0	0.00	71.00	10	1,563	0.64%
2018/02/08	1	75.70	0	0.00	75.70	1	1,560	0.06%
2018/02/06	2	77.95	0	0.00	75.20	2	1,554	0.13%
2018/02/01	0	0.00	1	85.50	85.50	-1	1,567	-0.06%
2018/01/31	0	0.00	1	84.20	85.30	-1	1,568	-0.06%
2018/01/30	3	82.80	0	0.00	82.60	3	1,573	0.19%
2018/01/29	1	83.80	0	0.00	83.50	1	1,571	0.06%
2018/01/25	1	86.00	2	86.10	85.50	-1	1,614	-0.06%
2018/01/23	1	87.60	1	87.90	88.00	0	1,581	0.00%
2018/01/22	3	87.47	0	0.00	87.10	3	1,623	0.18%
2018/01/19	0	0.00	9	88.53	88.70	-9	1,626	-0.55%
2018/01/18	0	0.00	4	88.73	89.20	-4	1,608	-0.25%
2018/01/17	1	88.10	1	86.80	86.80	0	1,595	0.00%
2018/01/16	0	0.00	1	86.30	84.60	-1	1,618	-0.06%
2018/01/15	1	83.50	2	84.30	83.50	-1	1,662	-0.06%
2018/01/12	0	0.00	1	83.40	82.80	-1	1,702	-0.06%
2018/01/11	3	82.27	0	0.00	81.40	3	1,803	0.17%
2018/01/10	1	85.00	1	86.50	85.00	0	1,814	0.00%
2018/01/09	0	0.00	1	86.90	86.90	-1	1,846	-0.05%
2018/01/08	0	0.00	6	86.40	86.60	-6	1,853	-0.32%
2018/01/04	1	84.10	1	84.40	84.00	0	1,864	0.00%
2018/01/03	3	83.13	0	0.00	82.30	3	1,972	0.15%