智原 (3035)-永豐金-新竹券商分點個股進出

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

智原

(3035)

可現股當沖

股價
316.5
漲跌
▲9.0
漲幅
+2.93%
成交量
12,832張
產業
上市半導體類股
1469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

智原 (3035)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/06/14	5.1	312.56	8.3	315.42	316.50	-3.2	7,285	-0.04%
2024/06/13	8.3	306.85	23.4	306.24	307.50	-15.2	7,149	-0.21%
2024/06/12	5.1	300.49	5	303.50	298.00	0.1	7,137	0.00%
2024/06/11	5.2	294.24	2.6	296.08	296.50	2.6	7,256	0.04%
2024/06/07	3.1	303.58	4	302.00	301.00	-0.9	7,269	-0.01%
2024/06/06	3.2	299.90	2	298.50	299.50	1.2	7,227	0.02%
2024/06/05	0	299.46	0	0.00	298.00	0	7,250	0.00%
2024/06/04	9.2	304.47	6	303.26	302.00	3.2	7,270	0.04%
2024/06/03	2	297.00	2	297.25	296.50	0	7,214	0.00%
2024/05/31	3.2	300.44	1.2	299.36	297.50	2	7,363	0.03%
2024/05/30	8	304.25	8.1	303.14	302.00	-0.1	7,407	0.00%
2024/05/29	23.2	298.61	32.1	297.07	297.00	-8.8	7,291	-0.12%
2024/05/28	36.9	292.62	31.1	292.74	304.00	5.8	7,264	0.08%
2024/05/27	3.2	278.47	11.4	280.38	277.50	-8.2	6,974	-0.12%
2024/05/24	3	275.67	3	277.67	275.50	0	7,073	0.00%
2024/05/23	1.1	274.02	1	272.50	272.50	0.1	7,128	0.00%
2024/05/22	2	278.50	21	277.48	277.50	-19	7,314	-0.26%
2024/05/20	1	281.49	2	281.50	280.50	-1	8,079	-0.01%
2024/05/17	4	277.88	3	278.00	277.00	1	8,352	0.01%
2024/05/16	4	277.00	2.1	279.19	278.50	1.9	8,603	0.02%
2024/05/15	22.2	282.67	20	278.68	272.50	2.2	8,787	0.03%
2024/05/14	2	276.51	0	0.00	279.00	2	9,059	0.02%
2024/05/13	0	273.02	0	0.00	272.00	0	9,141	0.00%
2024/05/10	10.5	273.37	2.3	273.76	273.00	8.3	9,396	0.09%
2024/05/09	4.2	278.22	0	0.00	276.50	4.2	9,548	0.04%
2024/05/08	0	281.64	1	281.50	282.00	-1	9,612	-0.01%
2024/05/07	3.1	280.00	3	279.50	281.00	0.1	9,742	0.00%
2024/05/06	2.1	287.76	2	289.23	285.00	0	9,809	0.00%
2024/05/03	2	290.00	1	293.00	289.00	1	9,974	0.01%
2024/05/02	0.1	292.00	1	290.50	288.50	-0.9	10,181	-0.01%
2024/04/30	3.5	297.78	1	294.00	294.00	2.5	10,399	0.02%
2024/04/29	4.1	300.97	4.1	300.38	297.50	0.1	10,499	0.00%
2024/04/26	11.6	294.28	27.5	294.89	295.50	-15.9	10,648	-0.15%
2024/04/25	12.6	282.59	6	283.92	279.00	6.6	10,729	0.06%
2024/04/24	12.7	295.24	4.6	298.29	294.50	8.1	10,820	0.07%
2024/04/23	4	289.98	4	294.38	295.00	0	11,021	0.00%
2024/04/22	8.7	294.87	19	294.63	290.00	-10.3	11,541	-0.09%
2024/04/19	11.3	309.13	11	309.09	306.00	0.2	11,660	0.00%
2024/04/18	11.1	320.89	14	321.61	322.00	-2.9	12,058	-0.02%
2024/04/17	1	315.10	4	318.50	314.00	-3	12,758	-0.02%
2024/04/16	10.7	312.71	6.1	313.69	313.00	4.6	12,920	0.04%
2024/04/15	5.1	314.32	2.2	315.32	312.50	2.9	13,093	0.02%
2024/04/12	3.1	317.73	3.1	318.13	323.00	0	13,337	0.00%
2024/04/11	12.5	323.30	3.1	322.42	318.50	9.4	13,637	0.07%
2024/04/10	8.1	328.45	2	329.50	329.00	6.1	13,758	0.04%
2024/04/09	4	333.62	24.4	332.07	329.00	-20.4	14,098	-0.15%
2024/04/08	1.1	339.46	4.5	348.94	338.00	-3.4	14,140	-0.02%
2024/04/03	1.6	343.41	19.1	341.28	345.00	-17.5	14,171	-0.12%
2024/04/02	2.1	347.37	1	350.00	347.50	1.1	14,312	0.01%
2024/04/01	5	349.61	6	352.17	349.00	-1	14,392	-0.01%
2024/03/29	8	345.81	4.1	344.72	344.00	4	14,472	0.03%
2024/03/28	2.5	338.16	3.5	337.43	334.50	-1	14,504	-0.01%
2024/03/27	0.3	340.74	1.4	341.80	338.00	-1.1	14,643	-0.01%
2024/03/26	3.4	341.20	3	339.00	339.50	0.4	14,942	0.00%
2024/03/25	6.6	355.64	2.1	353.41	349.00	4.6	15,108	0.03%
2024/03/22	1.5	349.01	4	351.25	351.50	-2.5	15,234	-0.02%
2024/03/21	1.1	347.87	3	352.00	345.50	-1.9	15,435	-0.01%
2024/03/20	1.4	350.57	3.1	353.31	347.50	-1.6	15,647	-0.01%
2024/03/19	10.4	349.41	2	352.00	350.00	8.4	15,930	0.05%
2024/03/18	0.1	355.30	0	0.00	359.00	0.1	16,292	0.00%
2024/03/15	7.4	357.88	8	360.75	354.50	-0.6	16,844	0.00%
2024/03/14	10.2	359.20	12.9	349.08	362.00	-2.7	16,946	-0.02%
2024/03/13	5.7	351.41	5.2	349.33	345.00	0.4	17,056	0.00%
2024/03/12	2.3	362.24	1	364.00	361.50	1.3	17,194	0.01%
2024/03/11	7.7	368.15	44	370.89	363.00	-36.3	17,407	-0.21%
2024/03/08	15.6	365.99	7.4	366.47	362.50	8.2	17,626	0.05%
2024/03/07	17.5	381.44	12.3	389.07	375.00	5.3	17,877	0.03%
2024/03/06	26.2	388.38	8.2	388.92	392.00	18.1	18,100	0.10%
2024/03/05	17.1	406.88	11	412.76	401.00	6.1	18,356	0.03%
2024/03/04	18.5	407.54	6.4	406.74	403.00	12.1	18,934	0.06%
2024/03/01	15.2	398.84	18.3	400.23	398.50	-3.1	19,232	-0.02%
2024/02/29	9	386.72	4.5	388.67	387.00	4.5	19,198	0.02%
2024/02/27	9.5	381.66	4.1	383.40	382.00	5.4	19,253	0.03%
2024/02/26	8.1	380.83	3.1	381.34	380.00	5	19,419	0.03%
2024/02/23	3.2	388.31	2	388.50	386.00	1.2	19,620	0.01%
2024/02/22	11	385.28	3.2	386.85	382.00	7.8	19,604	0.04%
2024/02/21	32.7	384.04	21.2	385.55	380.00	11.5	19,883	0.06%
2024/02/20	19.4	407.99	15	410.10	400.00	4.4	19,888	0.02%
2024/02/19	19.5	423.55	13.2	423.75	415.00	6.3	19,708	0.03%
2024/02/16	8.5	448.49	48.1	453.19	441.50	-39.5	19,710	-0.20%
2024/02/15	5.9	446.46	23.1	450.70	455.00	-17.2	19,626	-0.09%
2024/02/05	15.3	420.31	3	425.17	418.00	12.3	19,452	0.06%
2024/02/02	16	424.88	49.8	424.48	421.00	-33.8	19,498	-0.17%
2024/02/01	12.7	415.56	3	423.83	411.00	9.7	19,353	0.05%
2024/01/31	3	420.70	6.5	422.65	416.50	-3.5	19,344	-0.02%
2024/01/30	4.5	425.30	3.2	428.57	430.00	1.3	19,350	0.01%
2024/01/29	7.6	421.56	6.1	422.72	420.50	1.5	19,371	0.01%
2024/01/26	47.3	429.98	5	426.31	422.00	42.3	19,472	0.22%
2024/01/25	14	435.43	10	438.59	439.50	4	19,553	0.02%
2024/01/24	54.1	426.09	60.3	428.96	429.00	-6.2	19,605	-0.03%
2024/01/23	6	442.40	5	442.40	437.00	1	19,739	0.01%
2024/01/22	3.1	441.89	15	443.50	448.00	-11.9	19,787	-0.06%
2024/01/19	17.2	435.75	57.3	433.02	430.00	-40.1	19,771	-0.20%
2024/01/18	8.1	426.24	8	424.50	423.50	0.1	19,624	0.00%
2024/01/17	13.1	431.77	14.1	431.93	428.00	-1	19,804	-0.01%
2024/01/16	26.2	427.93	21	429.64	429.50	5.2	19,718	0.03%
2024/01/15	10.6	420.59	7.1	416.68	411.50	3.6	19,409	0.02%
2024/01/12	32	421.48	21.9	421.75	421.50	10.1	19,403	0.05%
2024/01/11	51.3	405.80	29.6	416.09	422.50	21.7	19,203	0.11%
2024/01/10	6	386.45	1.2	377.92	387.00	4.8	18,815	0.03%
2024/01/09	9.1	383.36	2	375.50	375.50	7.1	19,198	0.04%
2024/01/08	8	386.59	10.2	379.19	377.00	-2.2	19,208	-0.01%
2024/01/05	4	377.92	12.5	381.40	384.00	-8.5	19,186	-0.04%
2024/01/04	9	369.22	6.2	370.61	372.00	2.8	19,117	0.01%
2024/01/03	10.1	369.15	10	369.66	373.00	0.1	19,381	0.00%
2024/01/02	5	351.60	3	360.00	360.00	2	19,188	0.01%
2023/12/29	12.1	353.42	2	352.50	357.00	10.1	19,396	0.05%
2023/12/28	15.1	360.46	12	359.79	354.50	3.1	19,425	0.02%
2023/12/27	4	359.50	1	365.00	362.50	3	19,385	0.02%
2023/12/26	5	363.20	3.1	361.73	361.00	2	19,483	0.01%
2023/12/25	7.2	357.03	2	359.25	357.00	5.2	19,539	0.03%
2023/12/22	5	358.50	10.3	357.11	358.00	-5.3	19,741	-0.03%
2023/12/21	21.2	352.13	24	351.46	350.50	-2.8	19,791	-0.01%
2023/12/20	7.8	369.19	2	371.79	365.50	5.7	19,736	0.03%
2023/12/19	6	370.73	5	372.40	373.50	1	19,880	0.00%
2023/12/18	6.1	369.41	2.1	365.08	367.00	4.1	20,079	0.02%
2023/12/15	16.2	368.72	3	365.33	361.00	13.2	20,106	0.07%
2023/12/14	16	371.53	12	371.83	369.00	4	20,167	0.02%
2023/12/13	19.1	371.58	3.1	373.13	368.00	15.9	20,049	0.08%
2023/12/12	24	382.46	13.1	381.87	382.50	10.9	20,136	0.05%
2023/12/11	11.1	365.58	6	364.83	361.50	5.1	19,961	0.03%
2023/12/08	6.3	363.75	5.1	368.87	370.00	1.2	20,159	0.01%
2023/12/07	5.1	360.91	6	356.92	357.50	-0.9	20,283	0.00%
2023/12/06	5.1	367.18	4	366.25	361.50	1.1	20,444	0.01%
2023/12/05	15.5	366.01	13	370.19	363.50	2.5	20,557	0.01%
2023/12/04	12.2	380.71	5	382.87	380.00	7.1	20,635	0.03%
2023/12/01	7.1	385.43	8.3	386.32	391.00	-1.2	20,733	-0.01%
2023/11/30	9.8	381.91	14.3	383.84	385.50	-4.5	20,695	-0.02%
2023/11/29	12.4	373.80	17.6	371.01	380.00	-5.2	20,458	-0.03%
2023/11/28	8	345.34	21.9	351.42	361.00	-13.9	20,092	-0.07%
2023/11/27	10.3	335.39	6.5	330.62	331.00	3.8	19,840	0.02%
2023/11/24	6	339.50	12.1	341.88	344.00	-6.1	20,119	-0.03%
2023/11/23	6.3	337.01	3	338.17	336.00	3.3	20,142	0.02%
2023/11/22	8	350.31	2.2	349.48	346.00	5.8	20,082	0.03%
2023/11/21	5.6	346.16	5	346.10	342.50	0.6	20,170	0.00%
2023/11/20	19.7	353.61	9.2	351.05	345.00	10.5	20,428	0.05%
2023/11/17	19	333.16	30.7	340.05	351.00	-11.7	20,281	-0.06%
2023/11/16	6.1	317.46	10.1	318.30	319.50	-3.9	20,030	-0.02%
2023/11/15	18	326.61	14	329.21	320.50	4	20,265	0.02%
2023/11/14	3.1	333.86	1	334.00	331.00	2.1	20,648	0.01%
2023/11/13	16	334.94	7.1	332.99	334.00	9	21,080	0.04%
2023/11/10	4.1	326.49	6.2	331.34	323.50	-2.2	21,400	-0.01%
2023/11/09	3.6	329.88	3	330.33	333.50	0.6	21,561	0.00%
2023/11/08	9	332.48	10.4	332.20	335.50	-1.3	21,750	-0.01%
2023/11/07	7.2	327.50	6	327.33	328.50	1.2	21,883	0.01%
2023/11/06	5.5	329.86	9.1	331.11	332.00	-3.5	21,808	-0.02%
2023/11/03	6	327.07	4	323.13	322.00	2	21,652	0.01%
2023/11/02	6.5	316.31	11.1	316.98	324.00	-4.6	21,438	-0.02%
2023/11/01	10.3	304.93	7	302.79	302.50	3.3	21,213	0.02%
2023/10/31	12.2	321.73	10.1	321.20	302.00	2.2	21,011	0.01%
2023/10/30	7.1	318.11	7.1	322.37	326.00	0	20,706	0.00%
2023/10/27	5.5	311.60	4	309.88	308.50	1.5	20,545	0.01%
2023/10/26	2.1	319.03	4	318.75	318.00	-1.9	20,428	-0.01%
2023/10/25	11.1	330.23	9	328.50	325.00	2.1	20,272	0.01%
2023/10/24	12	337.87	11	336.77	339.50	1	20,005	0.01%
2023/10/23	6	337.99	10	334.10	338.50	-4	19,784	-0.02%
2023/10/20	19.2	336.26	19.1	335.98	334.50	0.1	19,531	0.00%
2023/10/19	15.2	345.68	18.6	341.42	343.00	-3.5	19,944	-0.02%
2023/10/18	6.2	352.82	5	349.37	351.00	1.1	20,269	0.01%
2023/10/17	19.1	359.49	22.1	358.80	352.50	-3	20,249	-0.01%
2023/10/16	12.1	344.35	14	346.29	350.00	-1.9	20,262	-0.01%
2023/10/13	15.1	339.26	15	337.73	343.00	0.1	20,547	0.00%
2023/10/12	24	340.31	28.1	339.05	345.00	-4.1	20,918	-0.02%
2023/10/11	24	333.67	23.2	335.16	331.00	0.8	21,100	0.00%
2023/10/06	3.1	322.25	5	319.50	323.00	-1.9	21,221	-0.01%
2023/10/05	18.1	311.93	16.3	319.44	321.00	1.8	21,269	0.01%
2023/10/04	9.1	303.00	10	299.30	303.00	-0.9	21,347	0.00%
2023/10/03	9.1	308.35	8	305.63	304.00	1.1	21,588	0.01%
2023/10/02	8.1	313.52	4	315.88	312.50	4.1	21,981	0.02%
2023/09/28	17.3	308.50	16.2	305.56	306.00	1.1	22,153	0.00%
2023/09/27	17.1	300.62	16	301.69	306.00	1.1	22,691	0.00%
2023/09/26	11	310.31	9	304.72	303.00	2	22,997	0.01%
2023/09/25	15	311.43	15	311.57	309.50	0	23,198	0.00%
2023/09/22	11.1	301.72	11	304.41	304.50	0.1	23,162	0.00%
2023/09/21	29.2	302.28	26.5	303.49	298.00	2.7	23,315	0.01%
2023/09/20	6.2	320.70	11.6	318.47	315.50	-5.5	23,080	-0.02%
2023/09/19	9.2	328.34	9.2	332.45	322.50	0	23,122	0.00%
2023/09/18	17	343.59	17.1	338.95	344.50	-0.1	23,117	0.00%
2023/09/15	16.8	349.59	17	346.21	338.00	-0.2	23,086	0.00%
2023/09/14	7.8	355.25	9.2	356.91	356.50	-1.4	22,723	-0.01%
2023/09/13	18.2	331.84	18.4	335.03	348.00	-0.2	22,482	0.00%
2023/09/12	14.1	344.30	11.4	342.30	325.50	2.7	22,316	0.01%
2023/09/11	29.1	352.68	23	348.78	346.50	6.1	22,193	0.03%
2023/09/08	23	359.92	24	361.63	360.00	-1	21,987	0.00%
2023/09/07	13	366.84	11	365.77	369.50	2	21,976	0.01%
2023/09/06	14.4	359.82	16.2	363.33	367.00	-1.8	21,685	-0.01%
2023/09/05	19.5	348.12	25.1	350.47	357.00	-5.6	21,301	-0.03%
2023/09/04	10	339.60	11.1	342.50	345.00	-1.1	21,044	0.00%
2023/09/01	27.3	347.99	24.1	347.00	335.00	3.2	20,849	0.02%
2023/08/31	26	344.27	10.1	346.48	345.00	15.9	20,501	0.08%
2023/08/30	8	345.63	12.1	345.41	342.00	-4.1	20,321	-0.02%
2023/08/29	12	336.79	19.5	334.99	335.50	-7.5	19,928	-0.04%
2023/08/28	18.1	333.21	18	331.92	335.00	0.1	19,742	0.00%
2023/08/25	17	333.53	30	337.92	334.00	-13	19,539	-0.07%
2023/08/24	33.2	344.54	37.6	338.18	333.00	-4.4	19,248	-0.02%
2023/08/23	28.5	335.87	47	336.17	340.50	-18.5	19,019	-0.10%
2023/08/22	4	345.63	14.1	346.45	341.00	-10.1	18,776	-0.05%
2023/08/21	17	341.91	20.2	337.82	335.50	-3.2	18,741	-0.02%
2023/08/18	37.2	354.52	42.3	343.06	328.00	-5.1	18,462	-0.03%
2023/08/17	39	355.55	55.3	353.12	357.00	-16.3	17,899	-0.09%
2023/08/16	31.1	335.43	28.2	335.79	341.00	2.9	17,419	0.02%
2023/08/15	8	321.69	19.8	327.58	334.00	-11.8	17,012	-0.07%
2023/08/14	15.1	303.34	21.1	300.47	304.00	-6	16,725	-0.04%
2023/08/11	26.1	294.03	29.4	295.97	293.50	-3.2	16,465	-0.02%
2023/08/10	6.2	280.76	1.1	280.90	280.00	5.2	16,235	0.03%
2023/08/09	4	301.63	1.1	304.03	301.00	2.9	16,253	0.02%
2023/08/08	1.1	288.68	4.1	292.84	295.50	-2.9	16,287	-0.02%
2023/08/07	4.2	300.46	2.1	306.38	307.50	2.1	16,315	0.01%
2023/08/04	4.3	279.51	7.6	281.49	281.50	-3.2	16,299	-0.02%
2023/08/02	10.6	286.92	12	285.75	281.00	-1.4	16,296	-0.01%
2023/08/01	2	312.03	3	316.50	312.00	-1	16,305	-0.01%
2023/07/31	2.1	322.57	7.1	323.15	326.00	-5	16,364	-0.03%
2023/07/28	1.2	318.67	1	319.03	319.50	0.1	16,321	0.00%
2023/07/27	17.3	320.43	11	319.05	331.00	6.3	16,358	0.04%
2023/07/26	3	340.00	7	340.00	340.00	-4	16,321	-0.02%
2023/07/25	1.1	374.79	13	381.24	377.50	-11.9	16,440	-0.07%
2023/07/24	47.3	388.82	56.1	382.29	377.50	-8.8	16,601	-0.05%
2023/07/21	32.1	353.33	40.2	359.14	379.50	-8.1	16,376	-0.05%
2023/07/20	19.7	334.04	31.2	333.07	345.00	-11.5	15,962	-0.07%
2023/07/19	51.3	331.26	56.6	334.74	329.00	-5.3	15,782	-0.03%
2023/07/18	20.6	319.97	29	320.19	314.00	-8.5	15,305	-0.06%
2023/07/17	69.2	314.24	31.3	318.56	319.00	37.8	14,809	0.26%
2023/07/14	16.1	279.49	41.2	288.57	295.00	-25.1	14,264	-0.18%
2023/07/13	31.2	272.76	39.1	274.11	268.50	-7.8	13,808	-0.06%
2023/07/12	13	260.12	12	260.67	260.50	1	13,253	0.01%
2023/07/11	24	263.71	48.2	262.85	262.00	-24.2	13,097	-0.18%
2023/07/10	16	251.72	27.2	252.41	253.50	-11.2	12,812	-0.09%
2023/07/07	21.2	243.59	38	241.92	244.50	-16.8	12,591	-0.13%
2023/07/06	21	259.10	26.2	255.69	253.50	-5.2	12,163	-0.04%
2023/07/05	33	258.24	52	255.54	255.50	-19	11,910	-0.16%
2023/07/04	25.2	238.63	54.4	244.27	250.50	-29.2	11,417	-0.26%
2023/07/03	17	220.12	28.7	226.00	228.00	-11.7	11,054	-0.11%
2023/06/30	17.1	211.56	14	211.61	211.00	3.1	10,835	0.03%
2023/06/29	18.2	209.63	29	209.45	210.00	-10.8	10,851	-0.10%
2023/06/28	9.2	200.55	10	202.20	201.00	-0.9	10,717	-0.01%
2023/06/27	9.3	201.85	9	201.78	198.00	0.3	11,051	0.00%
2023/06/26	30.2	202.89	16	202.88	202.00	14.2	11,102	0.13%
2023/06/21	5.1	194.82	13.1	196.39	199.00	-8	11,496	-0.07%
2023/06/20	9	198.33	12	198.46	196.00	-3	11,548	-0.03%
2023/06/19	12	197.00	17	196.91	196.50	-5	11,706	-0.04%
2023/06/16	12	193.67	11	193.45	193.00	1	11,603	0.01%
2023/06/15	24	190.44	22.8	190.24	190.00	1.2	11,553	0.01%
2023/06/14	10.1	188.55	23	188.09	186.00	-12.9	11,600	-0.11%
2023/06/13	15	186.30	30.3	184.34	187.50	-15.3	11,641	-0.13%
2023/06/12	36	175.61	21	175.33	174.50	15	11,506	0.13%
2023/06/09	0.2	173.00	6	173.42	173.50	-5.8	11,537	-0.05%
2023/06/08	11	167.73	0	0.00	168.50	11	11,624	0.09%
2023/06/07	4.1	171.13	1	171.00	172.00	3.1	11,779	0.03%
2023/06/06	7.4	170.68	0	0.00	170.50	7.4	12,282	0.06%
2023/06/05	0.1	173.00	0	0.00	173.00	0.1	12,355	0.00%
2023/06/02	1.6	173.81	19.5	174.42	172.00	-18	12,416	-0.14%
2023/06/01	1	173.00	5	172.60	173.00	-4	12,476	-0.03%
2023/05/31	2	171.25	2	172.75	171.50	0	12,750	0.00%
2023/05/30	29.5	171.09	15	171.70	172.50	14.5	12,802	0.11%
2023/05/29	13	174.08	15	174.73	173.50	-2	12,820	-0.02%
2023/05/26	6	169.34	2	173.25	168.50	4	12,907	0.03%
2023/05/25	8	173.44	67	172.22	170.50	-59	13,281	-0.44%
2023/05/24	35	167.87	1	167.50	167.00	34	13,602	0.25%
2023/05/23	5	171.30	24	172.10	171.00	-19	13,714	-0.14%
2023/05/22	17	170.41	2	169.00	168.50	15	13,833	0.11%
2023/05/19	11	171.05	57.1	170.09	172.00	-46.1	13,863	-0.33%
2023/05/18	6	168.50	33.2	167.53	167.50	-27.2	13,979	-0.19%
2023/05/17	2	164.75	61	165.34	166.50	-59	14,073	-0.42%
2023/05/16	16	163.41	30.1	163.10	162.00	-14.1	14,134	-0.10%
2023/05/15	9	164.33	1	164.50	164.50	8	14,162	0.06%
2023/05/12	5	165.40	9	166.33	167.00	-4	14,331	-0.03%
2023/05/11	11	165.77	3	168.50	164.50	8	14,585	0.05%
2023/05/10	1	169.00	3	169.50	169.50	-2	15,086	-0.01%
2023/05/09	15	167.40	9	167.39	168.00	6	15,223	0.04%
2023/05/08	3.5	170.50	2	172.75	168.50	1.5	15,458	0.01%
2023/05/05	3	169.17	4	169.63	170.00	-1	16,178	-0.01%
2023/05/04	3	166.33	19	167.92	169.00	-16	16,439	-0.10%
2023/05/03	20	166.90	3	166.33	166.00	17	16,616	0.10%
2023/05/02	4	167.88	19.8	168.85	170.00	-15.8	16,586	-0.10%
2023/04/28	9.1	164.51	38	164.42	164.00	-28.9	16,619	-0.17%
2023/04/27	16.2	161.19	19	161.53	160.00	-2.8	16,470	-0.02%
2023/04/26	36.3	159.37	8	158.50	158.50	28.3	16,309	0.17%
2023/04/25	21.6	170.69	52	170.40	171.00	-30.4	15,999	-0.19%
2023/04/24	19.2	179.40	10	178.15	177.00	9.2	15,830	0.06%
2023/04/21	10	186.65	3.9	186.15	184.50	6.1	15,754	0.04%
2023/04/20	10	187.35	12.5	188.94	191.00	-2.5	15,770	-0.02%
2023/04/19	3	190.17	2	190.75	188.50	1	15,884	0.01%
2023/04/18	8	194.13	16	193.88	191.50	-8	15,912	-0.05%
2023/04/17	4.1	193.39	13	193.50	194.50	-8.9	15,967	-0.06%
2023/04/14	8	193.88	12.1	193.43	194.50	-4.1	16,057	-0.03%
2023/04/13	5	192.30	10.5	192.90	192.00	-5.5	16,143	-0.03%
2023/04/12	10	196.20	10	195.90	196.50	0	16,172	0.00%
2023/04/11	9.2	197.40	3	197.83	197.50	6.2	16,198	0.04%
2023/04/10	2	200.75	6	200.67	199.50	-4	16,385	-0.02%
2023/04/07	20.1	201.85	17	200.91	200.00	3.1	16,361	0.02%
2023/04/06	12.1	196.44	18	198.58	201.00	-5.9	16,255	-0.04%
2023/03/31	3.1	193.00	3	193.83	196.50	0.1	16,126	0.00%
2023/03/30	13	190.85	11	191.82	193.00	2	16,015	0.01%
2023/03/29	16.2	191.34	6	192.50	189.00	10.2	15,899	0.06%
2023/03/28	37.5	199.53	14	198.39	195.50	23.5	15,737	0.15%
2023/03/27	42	213.14	6.5	212.96	209.00	35.5	15,297	0.23%
2023/03/24	4.3	213.84	18.2	214.64	215.50	-13.9	15,057	-0.09%
2023/03/23	7	200.79	1	202.47	198.50	6	14,498	0.04%
2023/03/22	2	201.38	44.5	197.89	200.50	-42.5	14,533	-0.29%
2023/03/21	1	193.50	8	193.50	192.00	-7	14,315	-0.05%
2023/03/20	12	195.33	4	194.00	191.00	8	14,384	0.06%
2023/03/17	6	192.08	10	193.95	194.50	-4	14,410	-0.03%
2023/03/16	26	188.13	5	186.70	188.00	21	14,186	0.15%
2023/03/15	8	192.00	19	193.26	190.50	-11	14,175	-0.08%
2023/03/14	10	186.10	8	186.25	187.50	2	14,093	0.01%
2023/03/13	13	184.42	14	185.25	186.50	-1	14,174	-0.01%
2023/03/10	37.1	189.32	6	189.25	187.00	31.1	14,176	0.22%
2023/03/09	27	196.61	27.1	198.43	194.00	-0.1	14,405	0.00%
2023/03/08	2	186.75	11	188.91	191.00	-9	13,983	-0.06%
2023/03/07	6	187.84	1	188.50	187.50	5	13,967	0.04%
2023/03/06	9	190.61	5	191.30	189.50	4	13,998	0.03%
2023/03/03	13	190.92	19.3	190.82	188.50	-6.3	14,115	-0.04%
2023/03/02	11	186.36	5	187.10	186.00	6	14,220	0.04%
2023/03/01	6	185.42	6	185.42	186.00	0	14,266	0.00%
2023/02/24	22	189.45	17.4	188.07	185.50	4.6	14,319	0.03%
2023/02/23	19.7	189.04	45.2	188.21	188.50	-25.5	14,153	-0.18%
2023/02/22	74	186.27	63	183.53	181.00	11	14,009	0.08%
2023/02/21	5.2	197.12	16.1	198.12	200.50	-10.9	13,748	-0.08%
2023/02/20	12.1	197.98	13	198.42	195.00	-0.9	13,831	-0.01%
2023/02/17	10	197.10	10.5	196.88	196.50	-0.5	14,067	0.00%
2023/02/16	7	196.64	17	198.29	200.50	-10	14,445	-0.07%
2023/02/15	14	191.32	18	191.89	193.00	-4	14,704	-0.03%
2023/02/14	11	194.95	13	195.19	192.00	-2	14,749	-0.01%
2023/02/13	13	193.38	18	193.14	193.50	-5	15,074	-0.03%
2023/02/10	28	194.77	16	194.69	193.50	12	15,370	0.08%
2023/02/09	23	200.65	27	200.67	198.50	-4	15,653	-0.03%
2023/02/08	34	199.09	46.1	199.75	199.00	-12.1	15,573	-0.08%
2023/02/07	14	188.54	19.1	190.10	191.50	-5.1	15,221	-0.03%
2023/02/06	21.1	191.35	13	191.27	190.00	8.1	15,323	0.05%
2023/02/03	45	193.19	77.1	193.05	194.50	-32.1	15,369	-0.21%
2023/02/02	7	181.50	24	182.08	184.00	-17	14,907	-0.11%
2023/02/01	9	173.78	15	175.30	175.50	-6	15,396	-0.04%
2023/01/31	5	169.00	9	168.94	169.50	-4	15,627	-0.03%
2023/01/30	4	168.00	39	167.50	168.50	-35	16,331	-0.21%
2023/01/17	9	159.11	13	159.27	160.00	-4	17,101	-0.02%
2023/01/16	4	159.63	10.1	158.86	159.50	-6.1	17,567	-0.03%
2023/01/13	34	159.54	30	161.47	157.50	4	17,880	0.02%
2023/01/12	14	159.93	13	160.35	160.00	1	18,323	0.01%
2023/01/11	22	158.55	21	159.45	161.00	1	18,752	0.01%
2023/01/10	29	158.71	25	159.36	160.00	4	19,182	0.02%
2023/01/09	22	157.61	26	157.75	158.50	-4	19,639	-0.02%
2023/01/06	2	148.50	8	149.94	151.00	-6	19,950	-0.03%
2023/01/05	7	148.57	4	149.88	147.00	3	20,375	0.01%
2023/01/04	10	146.65	16	147.88	149.00	-6	20,876	-0.03%
2023/01/03	16	143.75	21	143.48	147.00	-5	21,203	-0.02%
2022/12/30	12.1	144.70	8	144.81	142.50	4.1	21,448	0.02%
2022/12/29	6	144.17	7	144.29	145.50	-1	21,795	0.00%
2022/12/28	25	148.32	29	145.19	145.00	-4	22,145	-0.02%
2022/12/27	8	152.56	13	154.27	156.50	-5	22,266	-0.02%
2022/12/26	16	154.16	11	154.00	152.00	5	22,770	0.02%
2022/12/23	8	157.31	8	157.69	159.00	0	23,323	0.00%
2022/12/22	15	159.10	7	159.14	158.00	8	23,747	0.03%
2022/12/21	13	158.54	8	158.81	157.50	5	24,226	0.02%
2022/12/20	32	160.30	7	161.43	156.00	25	24,661	0.10%
2022/12/19	12	162.92	18	163.50	165.00	-6	25,021	-0.02%
2022/12/16	15	165.53	23.3	165.84	165.00	-8.3	25,528	-0.03%
2022/12/15	11	171.55	14.2	172.45	171.50	-3.2	25,759	-0.01%
2022/12/14	18	172.33	19	171.42	173.00	-1	25,800	0.00%
2022/12/13	8	165.19	9	165.78	164.00	-1	25,794	0.00%
2022/12/12	14	164.14	11	164.36	164.00	3	25,943	0.01%
2022/12/09	18	171.61	18	170.69	168.50	0	26,462	0.00%
2022/12/08	9.2	168.72	5	169.90	167.00	4.2	26,667	0.02%
2022/12/07	15	171.07	11.1	172.53	170.00	3.9	26,854	0.01%
2022/12/06	14	176.61	15	177.17	175.50	-1	26,928	0.00%
2022/12/05	10	179.45	15	179.70	178.00	-5	27,113	-0.02%
2022/12/02	13	176.88	9	177.78	176.50	4	27,347	0.01%
2022/12/01	26	177.29	142	177.81	175.50	-116	27,536	-0.42%	大賣/鉅額交易
2022/11/30	7	168.71	24	168.75	168.50	-17	27,497	-0.06%
2022/11/29	13	166.19	7	166.71	165.50	6	27,732	0.02%
2022/11/28	16	167.88	15	167.63	168.50	1	28,144	0.00%
2022/11/25	25	169.98	31.1	169.88	167.50	-6.1	28,344	-0.02%
2022/11/24	41	171.82	37.1	171.37	172.00	4	28,350	0.01%
2022/11/23	11	167.27	11	167.14	163.50	0	28,343	0.00%
2022/11/22	21	162.76	72	162.33	166.50	-51	28,707	-0.18%
2022/11/21	7	165.57	44	167.00	164.00	-37	29,182	-0.13%
2022/11/18	28	170.82	25	168.72	166.00	3	29,702	0.01%
2022/11/17	19	168.16	28.1	168.40	170.50	-9.1	29,817	-0.03%
2022/11/16	10	166.20	23	165.85	167.00	-13	30,017	-0.04%
2022/11/15	20.1	165.32	17.5	166.13	167.00	2.6	30,214	0.01%
2022/11/14	30	162.60	30	162.27	163.50	0	30,634	0.00%
2022/11/11	16.1	159.16	22.1	159.72	156.50	-6	31,097	-0.02%
2022/11/10	7	150.79	7	150.14	150.50	0	30,971	0.00%
2022/11/09	9.1	150.96	4.1	151.95	150.50	5	31,293	0.02%
2022/11/08	24	151.44	24	147.98	147.00	0	31,812	0.00%
2022/11/07	8	146.75	37.2	147.60	149.00	-29.2	32,171	-0.09%
2022/11/04	11	142.00	29	143.40	142.50	-18	31,967	-0.06%
2022/11/03	16	144.75	8	145.00	144.00	8	31,985	0.03%
2022/11/02	16	145.94	12	146.38	145.50	4	32,066	0.01%
2022/11/01	16	145.09	28.1	145.53	146.50	-12.1	32,164	-0.04%
2022/10/31	26	142.81	29	143.43	142.00	-3	32,256	-0.01%
2022/10/28	30.1	141.78	45	141.56	139.50	-14.9	32,356	-0.05%
2022/10/27	14	136.43	26.2	136.98	138.00	-12.2	31,865	-0.04%
2022/10/26	27	135.81	15	134.97	133.50	12	31,835	0.04%
2022/10/25	43	133.44	43	135.26	139.50	0	31,506	0.00%
2022/10/24	10	132.75	33.2	133.04	134.50	-23.2	31,060	-0.07%
2022/10/21	15	124.60	10	125.20	122.50	5	31,495	0.02%
2022/10/20	16	124.19	18	124.86	127.00	-2	32,320	-0.01%
2022/10/19	28	129.25	17	129.74	125.00	11	32,200	0.03%
2022/10/18	33	130.42	20	130.70	130.50	13	32,249	0.04%
2022/10/17	14	127.75	17	128.65	131.50	-3	32,783	-0.01%
2022/10/14	14	127.79	21	128.60	130.00	-7	33,031	-0.02%
2022/10/13	13	123.77	17	121.68	118.50	-4	33,153	-0.01%
2022/10/12	25	122.86	25	123.30	122.00	0	33,056	0.00%
2022/10/11	12.3	128.81	10	127.95	127.00	2.3	33,018	0.01%
2022/10/07	19	137.95	8	138.56	136.50	11	32,849	0.03%
2022/10/06	20	137.33	26	138.37	140.00	-6	32,872	-0.02%
2022/10/05	26	137.58	20	139.58	133.50	6	32,704	0.02%
2022/10/04	24	137.50	23	137.50	137.50	1	32,381	0.00%
2022/10/03	32	136.70	24	136.73	135.50	8	32,180	0.02%
2022/09/30	18.1	129.49	39.1	130.33	134.00	-21	32,572	-0.06%
2022/09/29	14	130.21	12	129.08	127.00	2	32,663	0.01%
2022/09/28	19.1	129.13	13	130.04	127.50	6.1	32,739	0.02%
2022/09/27	23.1	134.17	18	135.08	134.50	5.1	32,704	0.02%
2022/09/26	12.2	139.43	11.8	140.40	136.00	0.4	32,637	0.00%
2022/09/23	31	150.61	20	148.43	145.50	11	32,650	0.03%
2022/09/22	8	148.50	9	150.06	156.00	-1	32,479	0.00%
2022/09/21	1.1	152.00	0	152.50	152.50	1.1	32,515	0.00%
2022/09/20	18	152.75	15	153.10	152.00	3	32,776	0.01%
2022/09/19	12.1	154.00	11	153.59	152.50	1.1	32,932	0.00%
2022/09/16	22.2	156.65	14	157.71	153.50	8.1	33,125	0.02%
2022/09/15	22	164.25	11.1	165.03	161.00	10.9	33,151	0.03%
2022/09/14	29.2	169.87	10.5	169.71	169.50	18.7	33,183	0.06%
2022/09/13	18	175.75	10.1	176.74	176.00	7.9	33,222	0.02%
2022/09/12	17.1	176.83	12.5	176.34	173.00	4.6	33,278	0.01%
2022/09/08	25.2	174.80	21	175.19	175.50	4.2	33,482	0.01%
2022/09/07	13	174.31	14	176.43	176.00	-1	33,488	0.00%
2022/09/06	18	176.66	13	177.08	175.50	5	33,699	0.01%
2022/09/05	21.1	183.45	11.1	184.66	179.50	10	33,603	0.03%
2022/09/02	15.1	187.17	30	188.13	188.00	-14.9	33,488	-0.04%
2022/09/01	17	182.62	11	182.77	181.00	6	33,293	0.02%
2022/08/31	11	188.23	10	189.00	187.00	1	33,223	0.00%
2022/08/30	10.2	189.08	8	190.25	188.50	2.2	33,343	0.01%
2022/08/29	9.1	184.15	19.4	184.60	190.00	-10.2	33,178	-0.03%
2022/08/26	30.5	197.10	18.1	195.54	191.00	12.5	33,079	0.04%
2022/08/25	13	194.85	20	194.50	195.00	-7	32,887	-0.02%
2022/08/24	21.1	189.00	17.1	188.71	186.00	3.9	32,679	0.01%
2022/08/23	9.1	185.84	13.1	186.67	190.50	-4.1	32,474	-0.01%
2022/08/22	29.3	191.85	26	191.37	186.00	3.3	32,316	0.01%
2022/08/19	91.1	194.21	94.1	192.83	189.50	-3	32,358	-0.01%
2022/08/18	28.2	182.99	45.3	185.91	189.00	-17.1	31,931	-0.05%
2022/08/17	8.1	176.19	9	176.44	175.50	-0.9	31,262	0.00%
2022/08/16	25.1	177.86	33.4	176.80	175.50	-8.2	31,269	-0.03%
2022/08/15	55.1	176.44	52	176.96	178.00	3.1	31,286	0.01%
2022/08/12	23	163.39	41.1	165.25	170.50	-18.1	30,694	-0.06%
2022/08/11	12	155.17	19	155.39	155.00	-7	30,349	-0.02%
2022/08/10	15	149.77	5	149.90	149.00	10	30,681	0.03%
2022/08/09	10	153.40	7	153.93	154.50	3	30,843	0.01%
2022/08/08	14.1	155.68	9	156.28	154.50	5.1	31,057	0.02%
2022/08/05	12	156.79	23	157.35	159.50	-11	31,147	-0.04%
2022/08/04	12.2	148.44	11	146.18	149.00	1.2	31,240	0.00%
2022/08/03	19.1	150.58	11	150.82	148.50	8.1	31,290	0.03%
2022/08/02	5.2	149.12	10	149.15	151.50	-4.8	31,482	-0.02%
2022/08/01	26	154.52	18	154.42	153.00	8	31,442	0.03%
2022/07/29	18	157.75	15	158.07	156.00	3	31,376	0.01%
2022/07/28	32.1	160.67	32	159.94	155.50	0.1	31,475	0.00%
2022/07/27	53.3	169.18	36	167.17	163.00	17.3	30,798	0.06%
2022/07/26	22	178.70	17	179.29	177.50	5	29,889	0.02%
2022/07/25	18	179.47	16	179.66	181.50	2	29,826	0.01%
2022/07/22	23	184.67	14.2	185.25	180.50	8.8	29,766	0.03%
2022/07/21	72.1	176.25	79	172.56	179.00	-6.9	29,265	-0.02%
2022/07/20	26	161.27	28	163.00	163.00	-2	28,744	-0.01%
2022/07/19	18.1	157.46	13	158.92	154.00	5.1	28,522	0.02%
2022/07/18	42	160.56	23	159.35	158.00	19	28,377	0.07%
2022/07/15	20	152.80	7	154.07	152.50	13	28,062	0.05%
2022/07/14	9	149.89	38	145.75	150.00	-29	28,107	-0.10%
2022/07/13	5	152.70	50	150.00	146.50	-45	27,985	-0.16%
2022/07/12	18	154.36	38	155.91	150.00	-20	28,075	-0.07%
2022/07/11	3	165.83	36	168.26	162.00	-33	28,455	-0.12%
2022/07/08	65	168.52	30	168.13	165.00	35	28,630	0.12%
2022/07/07	26	165.48	37	162.59	174.00	-11	28,007	-0.04%
2022/07/06	14	168.11	15	164.77	160.50	-1	27,834	0.00%
2022/07/05	15.1	172.78	16	170.94	174.00	-0.9	27,750	0.00%
2022/07/04	13	171.38	21	171.07	172.50	-8	27,851	-0.03%
2022/07/01	86	180.95	38.2	176.23	172.00	47.8	27,944	0.17%
2022/06/30	25	187.74	24	187.94	191.00	1	27,826	0.00%
2022/06/29	17	193.79	19.4	191.49	194.50	-2.4	27,816	-0.01%
2022/06/28	31	189.73	27	189.28	190.00	4	27,790	0.01%
2022/06/27	36	199.58	39	197.45	198.00	-3	28,067	-0.01%
2022/06/24	19	188.39	21	188.90	187.50	-2	28,540	-0.01%
2022/06/23	21.1	189.22	20.1	190.32	190.00	1	28,676	0.00%
2022/06/22	27.2	195.63	21	194.14	186.50	6.2	28,328	0.02%
2022/06/21	10	205.40	13	206.08	207.00	-3	28,133	-0.01%
2022/06/20	13	204.96	12	208.29	201.50	1	28,206	0.00%
2022/06/17	14.1	208.71	23	208.30	209.00	-8.9	28,277	-0.03%
2022/06/16	14.2	223.66	19	225.24	214.50	-4.8	28,039	-0.02%
2022/06/15	20	230.60	34.1	230.53	228.50	-14.1	28,074	-0.05%
2022/06/14	18	225.94	10	224.00	225.50	8	28,220	0.03%
2022/06/13	7	224.06	1	219.50	226.00	6	28,523	0.02%
2022/06/10	13.1	222.70	10.1	221.58	225.50	3	29,039	0.01%
2022/06/09	5.1	223.78	7	222.36	224.00	-1.9	29,291	-0.01%
2022/06/08	15	228.50	10	226.95	222.50	5	29,488	0.02%
2022/06/07	9	226.67	8	227.19	228.50	1	30,017	0.00%
2022/06/06	13.1	229.07	8.1	227.20	231.50	5	30,785	0.02%
2022/06/02	29.4	231.98	22.2	228.14	226.00	7.2	31,348	0.02%
2022/06/01	36	241.60	29	241.97	238.00	7	31,717	0.02%
2022/05/31	19.1	236.37	4	238.25	240.50	15.1	31,931	0.05%
2022/05/30	57	240.36	21	239.98	242.00	36	32,963	0.11%
2022/05/27	79.5	239.45	67	238.19	231.00	12.5	33,710	0.04%
2022/05/26	53	249.22	46.2	244.24	238.50	6.8	34,303	0.02%
2022/05/25	27	254.41	28	252.70	255.00	-1	34,805	0.00%
2022/05/24	47	253.81	49.1	255.56	250.00	-2.1	35,532	-0.01%
2022/05/23	43	270.44	44	268.89	257.50	-1	36,322	0.00%
2022/05/20	16.2	268.66	52	269.95	269.50	-35.8	36,532	-0.10%
2022/05/19	29	265.28	24	266.77	269.50	5	36,484	0.01%
2022/05/18	54	265.43	53	265.98	268.00	1	36,532	0.00%
2022/05/17	31	251.89	29	252.43	255.00	2	36,520	0.01%
2022/05/16	25.2	268.66	26.1	265.41	252.50	-0.9	37,163	0.00%
2022/05/13	25.1	261.00	33	262.00	257.00	-8	37,394	-0.02%
2022/05/12	42	256.44	106	255.95	254.50	-64	37,471	-0.17%	大賣/
2022/05/11	37	250.53	36.1	249.97	257.50	0.9	37,788	0.00%
2022/05/10	91	246.49	100.1	243.07	255.00	-9	37,985	-0.02%
2022/05/09	81.1	259.71	90.5	250.85	246.50	-9.4	38,497	-0.02%
2022/05/06	116.1	275.61	67	273.90	272.00	49.1	38,829	0.13%	大買/
2022/05/05	47.1	278.17	73.7	277.09	286.00	-26.6	38,763	-0.07%
2022/05/04	39	266.10	41	266.18	262.50	-2	38,558	-0.01%
2022/05/03	48	264.75	36	266.54	264.50	12	38,787	0.03%
2022/04/29	17	264.79	16	261.41	260.50	1	38,955	0.00%
2022/04/28	56	254.75	40	255.28	260.00	16	38,880	0.04%
2022/04/27	66.1	237.90	66	238.53	252.50	0.1	38,898	0.00%
2022/04/26	8.1	246.75	8	248.56	242.50	0.1	38,817	0.00%
2022/04/25	7.2	252.35	7.3	252.79	248.50	-0.1	39,070	0.00%
2022/04/22	9.1	265.40	2.1	265.29	267.50	7	39,245	0.02%
2022/04/21	17	275.41	6	276.58	275.00	11	39,660	0.03%
2022/04/20	33.1	271.64	33	274.24	276.50	0.1	39,824	0.00%
2022/04/19	28.2	274.82	26	271.38	268.50	2.2	39,943	0.01%
2022/04/18	11	264.18	17.7	265.24	272.50	-6.7	40,018	-0.02%
2022/04/15	35.3	264.08	18.2	262.66	265.50	17.1	40,260	0.04%
2022/04/14	19.2	285.19	7.7	281.68	281.50	11.5	40,341	0.03%
2022/04/13	4	287.61	5	286.50	289.50	-1	40,256	0.00%
2022/04/12	39	281.44	56.6	282.18	281.50	-17.6	40,177	-0.04%
2022/04/11	68.6	293.44	65	291.68	281.00	3.6	39,911	0.01%
2022/04/08	53.1	299.08	54	300.52	301.50	-0.9	39,727	0.00%
2022/04/07	33.4	311.78	27.6	299.25	296.00	5.8	39,457	0.01%
2022/04/06	20.1	309.06	18	312.61	317.00	2.1	39,182	0.01%
2022/04/01	13.2	299.34	25.2	305.19	312.00	-12	39,128	-0.03%
2022/03/31	27	313.30	27	307.31	305.50	0	39,374	0.00%
2022/03/30	74.4	323.08	86.1	320.13	312.50	-11.7	39,541	-0.03%
2022/03/29	46	317.52	55.2	317.71	322.50	-9.2	39,675	-0.02%
2022/03/28	23.1	300.19	30.4	302.92	311.00	-7.3	40,065	-0.02%
2022/03/25	16	294.25	32.4	294.87	296.00	-16.4	40,418	-0.04%
2022/03/24	23	287.24	44.2	288.15	287.50	-21.2	40,965	-0.05%
2022/03/23	32.3	289.88	24.1	293.63	284.00	8.3	42,365	0.02%
2022/03/22	53.1	285.28	62.2	286.00	282.00	-9.2	42,972	-0.02%
2022/03/21	21	279.81	7.1	278.60	274.50	13.9	43,100	0.03%
2022/03/18	42.2	275.05	35	272.44	273.00	7.2	43,130	0.02%
2022/03/17	47.2	267.46	46.1	273.17	275.00	1.1	42,942	0.00%
2022/03/16	69.1	263.55	60.5	258.22	255.00	8.6	42,428	0.02%
2022/03/15	89.4	275.40	103	268.15	260.50	-13.6	42,269	-0.03%	大賣/
2022/03/14	31	290.89	39	291.71	286.00	-8	42,126	-0.02%
2022/03/11	53	281.06	38	282.76	287.00	15	41,766	0.04%
2022/03/10	76.6	284.92	77.1	284.06	281.00	-0.5	41,630	0.00%
2022/03/09	67.6	286.18	52	284.25	275.00	15.6	41,146	0.04%
2022/03/08	52	284.08	38	285.26	273.50	14	40,380	0.03%
2022/03/07	44.5	286.19	45	283.13	287.50	-0.5	39,594	0.00%
2022/03/04	24.2	298.60	47	294.57	288.00	-22.8	39,069	-0.06%
2022/03/03	103	317.32	103.2	317.11	312.00	-0.2	38,732	0.00%	大買/大賣/
2022/03/02	84	304.35	81.2	305.93	307.00	2.9	37,914	0.01%
2022/03/01	42.2	285.01	34	287.88	299.50	8.2	37,091	0.02%
2022/02/25	33	265.33	57.4	269.40	272.50	-24.4	36,252	-0.07%
2022/02/24	28	245.38	39	244.96	248.00	-11	35,583	-0.03%
2022/02/23	44.1	244.92	52	247.81	245.00	-7.9	34,753	-0.02%
2022/02/22	56	240.78	58.2	237.00	233.50	-2.1	33,923	-0.01%
2022/02/21	15	234.97	12	235.25	239.00	3	33,503	0.01%
2022/02/18	13	234.31	20	235.00	238.50	-7	33,774	-0.02%
2022/02/17	38	237.20	42.1	234.23	233.00	-4.1	33,898	-0.01%
2022/02/16	71.2	245.69	58	245.47	243.00	13.2	33,682	0.04%
2022/02/15	57	236.39	26	237.40	232.00	31	33,336	0.09%
2022/02/14	91	237.13	39	230.05	231.00	52	33,092	0.16%
2022/02/11	76	242.61	102.4	241.98	244.00	-26.4	33,159	-0.08%	大賣/
2022/02/10	129.1	242.08	44.2	240.38	234.00	84.9	32,875	0.26%	大買/
2022/02/09	371	228.78	38.7	234.08	236.50	332.4	32,706	1.02%	大買/鉅額交易
2022/02/08	60	218.25	58	221.91	224.00	2	32,424	0.01%
2022/02/07	10	202.95	12	203.67	209.50	-2	32,386	-0.01%
2022/01/26	33	203.08	21	203.64	199.50	12	32,810	0.04%
2022/01/25	29	210.95	19	209.16	205.50	10	33,233	0.03%
2022/01/24	21	210.83	23.1	210.74	213.50	-2.1	33,695	-0.01%
2022/01/21	16	215.81	18	216.42	216.00	-2	34,692	-0.01%
2022/01/20	15	216.37	16	216.31	219.00	-1	35,430	0.00%
2022/01/19	11.1	211.71	12	212.79	215.00	-0.9	36,018	0.00%
2022/01/18	35.1	216.80	16	218.38	209.00	19.1	36,701	0.05%
2022/01/17	16	211.78	11.1	209.14	214.50	4.9	37,392	0.01%
2022/01/14	11.1	203.82	15	206.47	213.00	-3.9	37,851	-0.01%
2022/01/13	28	198.21	15	196.33	200.50	13	38,128	0.03%
2022/01/12	9	200.94	8	202.06	200.50	1	38,678	0.00%
2022/01/11	17	202.12	6	200.33	199.00	11	39,898	0.03%
2022/01/10	26	209.77	22	214.20	207.00	4	40,656	0.01%
2022/01/07	14	205.32	5	206.50	199.00	9	41,496	0.02%
2022/01/06	25.1	211.83	28	209.61	211.00	-2.9	41,693	-0.01%
2022/01/05	14	220.54	10	219.35	218.50	4	42,783	0.01%
2022/01/04	14	224.40	8	225.63	221.00	6	44,346	0.01%
2022/01/03	21	228.77	29	230.62	226.00	-8	44,732	-0.02%
2021/12/30	20	238.22	12	236.08	239.00	8	44,982	0.02%
2021/12/29	31.1	238.27	34	238.57	238.00	-3	44,942	-0.01%
2021/12/28	42	240.81	36	240.14	245.50	6	45,334	0.01%
2021/12/27	5.2	249.96	35.9	245.26	238.50	-30.8	45,452	-0.07%
2021/12/24	50	246.01	40	247.26	249.00	10	45,182	0.02%
2021/12/23	21.1	247.26	14	246.89	243.00	7.1	45,107	0.02%
2021/12/22	20	243.03	34	240.34	243.00	-14	44,945	-0.03%
2021/12/21	20	230.35	33.3	232.83	238.50	-13.3	44,416	-0.03%
2021/12/20	96	230.24	104	221.90	217.00	-8	43,896	-0.02%	大賣/
2021/12/17	59	223.08	40.2	222.55	225.50	18.8	43,928	0.04%
2021/12/16	37	209.46	57.5	213.49	217.50	-20.5	42,868	-0.05%
2021/12/15	35	189.29	33	194.26	198.00	2	42,239	0.00%
2021/12/14	14	187.53	33	186.42	180.00	-19	42,330	-0.04%
2021/12/13	27.1	192.81	14.1	193.79	194.00	13	43,128	0.03%
2021/12/10	2	189.25	5.2	188.79	187.50	-3.1	43,465	-0.01%
2021/12/09	28.1	194.57	25.3	190.51	188.50	2.8	44,281	0.01%
2021/12/08	26	188.08	36	190.42	194.50	-10	44,790	-0.02%
2021/12/07	10	177.65	13	176.08	177.00	-3	44,992	-0.01%
2021/12/06	18	180.28	9.1	179.73	178.50	8.9	45,320	0.02%
2021/12/03	35	190.27	49	190.44	190.00	-14	45,555	-0.03%
2021/12/02	9	184.56	6	185.42	184.50	3	45,714	0.01%
2021/12/01	9	185.81	6	184.42	187.00	3	45,984	0.01%
2021/11/30	10.3	186.47	10	187.85	186.00	0.3	46,512	0.00%
2021/11/29	8	177.50	3	177.50	183.00	5	47,677	0.01%
2021/11/26	36	178.61	43.5	177.03	182.00	-7.5	48,042	-0.02%
2021/11/25	9	178.61	3	180.67	176.50	6	47,917	0.01%
2021/11/24	12	179.75	3	178.33	179.00	9	47,883	0.02%
2021/11/23	9.1	182.56	7	183.21	184.50	2.1	48,613	0.00%
2021/11/22	8.2	188.79	14	188.86	190.00	-5.9	48,686	-0.01%
2021/11/19	11.1	193.19	12	189.25	190.50	-0.9	48,565	0.00%
2021/11/18	11.3	197.07	6	198.92	196.00	5.3	48,409	0.01%
2021/11/17	4	199.88	29.5	203.17	206.00	-25.5	48,307	-0.05%
2021/11/16	25	203.03	16	200.26	193.50	9	47,897	0.02%
2021/11/15	13.2	197.92	7.2	196.89	198.50	6	47,378	0.01%
2021/11/12	10	195.30	30	196.13	189.00	-20	47,110	-0.04%
2021/11/11	12.1	189.85	12.1	190.92	191.00	0	46,520	0.00%
2021/11/10	13	184.12	20.1	184.94	194.00	-7.1	46,153	-0.02%
2021/11/09	19.1	186.31	23.7	185.04	181.00	-4.5	45,662	-0.01%
2021/11/08	15.1	184.78	10	183.15	181.00	5.1	45,141	0.01%
2021/11/05	26.1	188.65	20	187.23	197.00	6.1	44,724	0.01%
2021/11/04	20.1	194.90	21	194.17	190.50	-0.9	44,059	0.00%
2021/11/03	13.1	196.84	22.1	195.84	193.50	-8.9	43,471	-0.02%
2021/11/02	26	208.23	52.2	202.48	205.50	-26.2	43,072	-0.06%
2021/11/01	26.2	211.23	51.6	211.92	210.00	-25.5	42,405	-0.06%
2021/10/29	58	206.41	41.5	205.38	201.00	16.5	41,622	0.04%
2021/10/28	34	188.65	32.5	193.95	196.50	1.5	40,311	0.00%
2021/10/27	32	170.91	58.8	174.86	179.00	-26.7	39,421	-0.07%
2021/10/26	59.1	175.43	58.1	175.78	163.00	1	38,611	0.00%
2021/10/25	72.1	170.91	59	171.16	176.00	13.1	37,727	0.03%
2021/10/22	24.1	158.87	35	158.74	166.50	-10.9	36,525	-0.03%
2021/10/21	52.1	153.98	52.1	154.61	151.50	0	35,522	0.00%
2021/10/20	49	149.54	52	149.97	153.50	-3	34,614	-0.01%
2021/10/19	70.1	147.23	145.2	148.50	147.50	-75.1	33,683	-0.22%	大賣/
2021/10/18	88	142.34	42	143.20	141.00	46	32,110	0.14%
2021/10/15	75.2	135.30	137.6	134.65	143.00	-62.4	31,001	-0.20%	大賣/
2021/10/14	80	131.59	55	132.10	130.00	25	29,551	0.08%
2021/10/13	73.2	135.11	52	135.34	131.50	21.2	28,779	0.07%
2021/10/12	74	131.99	86	131.76	133.00	-12	27,418	-0.04%
2021/10/08	18	124.25	53.9	129.05	130.00	-35.9	25,623	-0.14%
2021/10/07	18	117.28	19.3	116.46	118.50	-1.3	25,160	-0.01%
2021/10/06	3	109.17	8	110.19	108.00	-5	25,003	-0.02%
2021/10/05	15	108.27	9	107.72	112.00	6	25,354	0.02%
2021/10/04	25	112.48	48	110.66	109.00	-23	25,273	-0.09%
2021/10/01	9	109.72	14	108.04	107.50	-5	25,585	-0.02%
2021/09/30	4	115.00	2	114.00	115.00	2	25,583	0.01%
2021/09/29	33	115.17	29	115.02	115.00	4	25,693	0.02%
2021/09/28	16	117.97	25.7	119.00	120.50	-9.7	25,254	-0.04%
2021/09/27	27	118.76	24.3	118.07	114.50	2.7	24,602	0.01%
2021/09/24	52	119.12	38	119.38	118.00	14	24,250	0.06%
2021/09/23	15	110.70	28.5	114.53	115.50	-13.5	23,388	-0.06%
2021/09/22	8	108.25	3	109.33	106.00	5	23,034	0.02%
2021/09/17	18	112.53	22	114.70	114.00	-4	22,693	-0.02%
2021/09/16	25	114.64	28.1	116.46	112.50	-3.1	22,132	-0.01%
2021/09/15	23	112.65	21	111.26	111.50	2	21,085	0.01%
2021/09/14	20	110.95	30.1	112.21	115.00	-10.1	20,608	-0.05%
2021/09/13	20	109.58	45	109.42	109.00	-25	19,661	-0.13%
2021/09/10	28	106.52	58.3	106.32	110.50	-30.3	18,802	-0.16%
2021/09/09	35	99.53	48	100.60	100.50	-13	18,216	-0.07%
2021/09/08	33	97.95	49	94.80	93.40	-16	17,894	-0.09%
2021/09/07	47.7	101.24	97	100.27	98.30	-49.3	17,543	-0.28%
2021/09/06	64.5	113.05	13.3	112.74	109.00	51.2	17,535	0.29%
2021/09/03	43.2	112.55	46.9	110.40	110.00	-3.7	17,809	-0.02%
2021/09/02	77.2	110.15	85	110.44	109.00	-7.8	17,265	-0.05%
2021/09/01	36	103.15	53.1	106.61	109.00	-17.1	15,914	-0.11%
2021/08/31	25	98.70	1	98.90	99.20	24	15,298	0.16%
2021/08/30	6	104.00	8	104.38	103.00	-2	15,046	-0.01%
2021/08/27	67	107.28	58	104.37	103.50	9	15,000	0.06%
2021/08/26	11	103.73	9	103.09	104.00	2	14,197	0.01%
2021/08/25	0	0.00	1.2	95.05	94.80	-1.2	14,015	-0.01%
2021/08/24	4	96.20	0	0.00	94.30	4	14,283	0.03%
2021/08/23	4	94.43	4	95.18	94.40	0	14,264	0.00%
2021/08/20	0	0.00	1	90.90	90.90	-1	14,185	-0.01%
2021/08/19	0	0.00	1	90.50	86.20	-1	14,118	-0.01%
2021/08/18	2	86.60	3	88.23	89.80	-1	14,353	-0.01%
2021/08/17	4	89.00	6	88.38	86.70	-2	14,560	-0.01%
2021/08/16	3	90.33	3	90.77	92.40	0	14,540	0.00%
2021/08/13	9	93.10	56	94.79	92.10	-47	14,543	-0.32%
2021/08/12	1	95.80	10	97.80	95.40	-9	14,571	-0.06%
2021/08/11	3	96.33	16	97.69	97.10	-13	14,663	-0.09%
2021/08/10	3	97.83	34	97.75	97.30	-31	14,664	-0.21%
2021/08/09	13	98.29	21	98.89	98.80	-8	14,657	-0.05%
2021/08/06	25	99.98	8	97.70	99.30	17	14,668	0.12%
2021/08/05	0	0.00	15	107.40	106.00	-15	14,479	-0.10%
2021/08/04	5	111.10	1	108.50	108.50	4	14,651	0.03%
2021/08/03	5	110.50	6	112.08	114.50	-1	14,710	-0.01%
2021/08/02	5	110.70	11	110.27	112.00	-6	14,752	-0.04%
2021/07/30	11	114.36	26	111.92	112.50	-15	14,891	-0.10%
2021/07/29	13	108.12	15	107.77	108.00	-2	14,903	-0.01%
2021/07/28	4.4	105.73	6	105.00	105.00	-1.6	15,093	-0.01%
2021/07/27	7	118.86	4.3	118.66	116.50	2.7	15,783	0.02%
2021/07/26	17	119.53	14	117.64	121.50	3	16,255	0.02%
2021/07/23	6	112.42	6	109.75	112.50	0	17,371	0.00%
2021/07/22	27	119.46	31	115.34	118.50	-4	18,178	-0.02%
2021/07/21	2	108.75	2	110.00	110.00	0	18,336	0.00%
2021/07/20	3	112.83	3.5	115.56	111.50	-0.5	18,661	0.00%
2021/07/19	2	110.00	3	115.50	118.00	-1	18,678	-0.01%
2021/07/16	0	0.00	3	110.67	109.00	-3	18,767	-0.02%
2021/07/15	3	107.50	7	107.71	109.00	-4	18,898	-0.02%
2021/07/14	3	112.00	5	109.20	114.00	-2	18,999	-0.01%
2021/07/13	8	114.75	2.3	110.28	111.00	5.7	18,915	0.03%
2021/07/12	3.3	110.46	46	111.54	110.50	-42.7	18,689	-0.23%
2021/07/09	3	101.83	55.3	104.32	106.50	-52.3	18,206	-0.29%
2021/07/08	70.3	97.78	67	94.31	97.10	3.3	18,020	0.02%
2021/07/07	0	0.00	26.8	91.14	91.80	-26.8	17,495	-0.15%
2021/07/06	8	84.88	2	81.70	83.50	6	17,327	0.03%
2021/07/05	8	82.53	30.9	84.67	85.40	-22.9	17,067	-0.13%
2021/07/02	0	0.00	6	76.12	77.70	-6	16,992	-0.04%
2021/07/01	5	74.56	11	74.73	74.00	-6	17,167	-0.03%
2021/06/30	4	76.25	0.3	75.50	76.10	3.7	17,153	0.02%
2021/06/29	14	78.71	9.1	76.99	75.50	4.9	17,130	0.03%
2021/06/28	6	75.75	3	75.80	76.30	3	16,934	0.02%
2021/06/25	5	76.90	1	76.20	75.60	4	16,899	0.02%
2021/06/24	3	77.17	6	76.75	76.70	-3	16,852	-0.02%
2021/06/23	4	76.15	15	77.25	76.70	-11	16,816	-0.07%
2021/06/22	9	75.90	11	75.11	74.80	-2	16,677	-0.01%
2021/06/21	0	0.00	3	75.83	75.20	-3	16,606	-0.02%
2021/06/18	23	78.08	17.1	76.69	76.30	5.9	16,489	0.04%
2021/06/17	21	76.51	48	77.03	77.60	-27	16,286	-0.17%
2021/06/16	14	76.49	8	76.04	75.10	6	16,105	0.04%
2021/06/15	11	77.96	10	77.14	78.10	1	15,932	0.01%
2021/06/11	32	77.81	73	77.86	78.10	-41	15,368	-0.27%
2021/06/10	4	71.65	7	71.46	71.00	-3	14,589	-0.02%
2021/06/09	1	71.30	5	69.80	69.80	-4	14,417	-0.03%
2021/06/08	0	0.00	10	71.28	71.40	-10	14,302	-0.07%
2021/06/07	2	70.50	7	69.90	71.10	-5	14,221	-0.04%
2021/06/04	22	70.23	14	69.45	69.10	8	14,091	0.06%
2021/06/03	6	70.20	14.1	70.70	70.80	-8.1	13,914	-0.06%
2021/06/02	2	70.05	4	68.90	69.00	-2	13,719	-0.01%
2021/06/01	45	70.58	12.5	70.59	69.40	32.5	13,598	0.24%
2021/05/31	4	68.13	12	68.26	68.40	-8	13,283	-0.06%
2021/05/28	8	67.20	2	67.60	67.50	6	13,129	0.05%
2021/05/27	27	66.01	29	65.63	65.60	-2	13,009	-0.02%
2021/05/26	29	67.21	10	66.61	66.30	19	12,918	0.15%
2021/05/25	16	64.43	33	65.99	67.50	-17	12,631	-0.13%
2021/05/24	3	60.53	5	60.54	61.40	-2	12,312	-0.02%
2021/05/21	40	60.50	47	59.92	59.80	-7	12,295	-0.06%
2021/05/20	3	58.97	19	60.27	58.80	-16	12,298	-0.13%
2021/05/19	15	58.65	5	58.58	58.20	10	12,244	0.08%
2021/05/18	7	58.24	17	56.72	58.50	-10	12,109	-0.08%
2021/05/17	4	54.05	5	55.62	53.20	-1	12,039	-0.01%
2021/05/14	9	58.62	3	61.47	57.60	6	11,963	0.05%
2021/05/13	9	59.98	13	59.79	59.50	-4	11,838	-0.03%
2021/05/12	12	60.77	48	62.09	59.40	-36	11,728	-0.31%
2021/05/11	8	63.55	7	64.74	63.30	1	11,444	0.01%
2021/05/10	7	66.53	4	67.05	66.90	3	11,262	0.03%
2021/05/07	5	68.36	4	69.43	68.00	1	11,214	0.01%
2021/05/06	2	65.50	21	67.53	67.00	-19	11,047	-0.17%
2021/05/05	27	67.94	17	69.82	66.50	10	10,896	0.09%
2021/05/04	32	69.91	45	70.28	73.80	-13	10,606	-0.12%
2021/05/03	30	72.34	13.2	70.86	69.80	16.8	10,416	0.16%
2021/04/29	35.2	71.36	35.1	73.08	74.50	0.1	10,415	0.00%
2021/04/28	13	64.89	95.8	65.55	67.80	-82.8	9,319	-0.89%
2021/04/27	41	61.66	46.5	61.61	61.70	-5.5	8,510	-0.06%
2021/04/26	106	62.78	36.2	62.27	62.60	69.8	8,303	0.84%	大買/
2021/04/23	9	57.89	10	58.32	58.80	-1	7,967	-0.01%
2021/04/22	19	58.44	48	58.99	56.50	-29	8,021	-0.36%
2021/04/21	38	59.82	17.6	59.62	58.70	20.4	7,949	0.26%
2021/04/20	8	59.14	20	59.61	61.00	-12	7,961	-0.15%
2021/04/19	24	59.60	8	60.34	59.00	16	7,977	0.20%
2021/04/16	26	58.74	19	58.82	59.50	7	7,882	0.09%
2021/04/15	34	58.01	13	58.12	59.30	21	7,719	0.27%
2021/04/14	79	57.33	13	56.82	56.40	66	7,561	0.87%
2021/04/13	21.3	57.01	114.2	57.87	57.90	-92.9	7,244	-1.28%	大賣/
2021/04/12	65	58.84	10	58.66	56.90	55	6,962	0.79%
2021/04/09	40	58.21	24.5	58.26	57.50	15.5	6,837	0.23%
2021/04/08	58	56.57	12	56.82	57.20	46	6,536	0.70%
2021/04/07	20	55.04	35	56.26	57.40	-15	6,373	-0.24%
2021/04/06	3	53.43	0	0.00	53.40	3	6,225	0.05%
2021/04/01	10	52.40	5	52.76	53.00	5	6,271	0.08%
2021/03/31	1.2	53.22	2	53.10	52.10	-0.9	6,248	-0.01%
2021/03/30	1.2	51.80	2	51.91	52.40	-0.8	6,224	-0.01%
2021/03/29	12.2	51.97	0.1	52.20	51.90	12.1	6,285	0.19%
2021/03/26	11.1	51.85	2.2	52.18	52.10	8.9	6,383	0.14%
2021/03/25	14	50.53	1	50.70	50.40	13	6,379	0.20%
2021/03/24	8	50.91	0	0.00	50.70	8	6,395	0.13%
2021/03/23	9	51.21	0	0.00	51.10	9	6,429	0.14%
2021/03/22	1	51.30	1	50.50	51.40	0	6,455	0.00%
2021/03/19	8	50.85	0	0.00	51.00	8	6,639	0.12%
2021/03/18	4	51.75	1	51.90	51.90	3	6,650	0.05%
2021/03/17	2	51.85	1	52.40	51.90	1	6,711	0.01%
2021/03/16	5	52.00	4	52.28	51.90	1	6,770	0.01%
2021/03/15	2.1	51.66	2	51.55	51.60	0.1	6,891	0.00%
2021/03/12	3	51.37	1	51.60	51.00	2	7,027	0.03%
2021/03/11	5	50.72	1	51.10	51.00	4	7,576	0.05%
2021/03/09	5	49.11	1	49.70	49.50	4	8,093	0.05%
2021/03/08	4	50.20	0	0.00	49.95	4	8,096	0.05%
2021/03/05	9	49.98	1	50.50	49.95	8	8,098	0.10%
2021/03/04	10	51.01	4	51.15	50.90	6	8,126	0.07%
2021/03/03	17.2	51.48	4	51.75	51.90	13.2	8,098	0.16%
2021/03/02	15	52.62	0	0.00	52.10	15	8,061	0.19%
2021/02/26	4	53.23	10	53.25	53.00	-6	8,057	-0.07%
2021/02/25	6	53.60	4	53.85	53.40	2	8,060	0.02%
2021/02/24	15	54.77	2	55.25	53.90	13	8,146	0.16%
2021/02/23	31	55.67	0	0.00	55.40	31	8,135	0.38%
2021/02/22	57	55.45	22	56.36	57.30	35	8,151	0.43%
2021/02/19	12	55.00	5.1	55.15	55.90	6.9	8,006	0.09%
2021/02/18	4	53.40	3	53.50	54.00	1	7,934	0.01%
2021/02/05	8	51.95	2	51.75	51.80	6	7,883	0.08%
2021/02/04	1	53.30	2	53.30	52.20	-1	7,859	-0.01%
2021/02/03	6	53.52	2	53.15	53.30	4	7,823	0.05%
2021/02/02	0	0.00	1	53.00	52.90	-1	7,771	-0.01%
2021/02/01	12	51.46	0.2	51.60	51.40	11.8	7,737	0.15%
2021/01/29	7	54.20	10	53.70	52.20	-3	7,685	-0.04%
2021/01/28	4	53.53	13	53.54	53.40	-9	7,537	-0.12%
2021/01/27	1	52.60	11	52.51	52.50	-10	7,391	-0.14%
2021/01/26	25.1	52.29	6	51.83	51.10	19.1	7,215	0.26%
2021/01/25	54	56.94	21	55.60	54.10	33	7,011	0.47%
2021/01/22	9	57.04	36.1	56.66	57.90	-27.1	6,417	-0.42%
2021/01/21	6	52.72	8	52.46	52.70	-2	5,889	-0.03%
2021/01/20	18	51.19	6	50.95	51.00	12	5,790	0.21%
2021/01/19	5	52.68	7	53.13	53.00	-2	5,727	-0.03%
2021/01/18	4	51.85	14.2	51.78	52.40	-10.2	5,755	-0.18%
2021/01/15	17	53.31	21	53.08	53.40	-4	5,758	-0.07%
2021/01/14	4	53.78	13	53.54	54.00	-9	5,626	-0.16%
2021/01/13	25	53.45	33.3	53.49	54.00	-8.3	5,539	-0.15%
2021/01/12	2	52.65	16	51.84	52.00	-14	5,405	-0.26%
2021/01/11	4	50.25	15	50.02	51.60	-11	5,245	-0.21%
2021/01/08	8	48.88	6	49.90	48.75	2	5,169	0.04%
2021/01/07	2	49.55	2.6	49.84	49.75	-0.6	5,113	-0.01%
2021/01/06	34	50.15	19	50.01	49.30	15	5,073	0.30%
2021/01/05	17	51.25	4	51.70	51.50	13	4,950	0.26%
2021/01/04	17	50.72	48	51.67	52.20	-31	4,891	-0.63%
2020/12/31	12	51.12	43	51.55	50.90	-31	4,803	-0.65%
2020/12/30	3	51.53	2	51.50	51.50	1	4,777	0.02%
2020/12/29	43	52.46	33	52.05	51.90	10	4,740	0.21%
2020/12/28	6	50.02	3	51.13	51.80	3	4,581	0.07%
2020/12/25	2	50.70	1	50.60	50.70	1	4,467	0.02%
2020/12/24	14	51.09	5.1	51.16	51.00	8.9	4,432	0.20%
2020/12/23	6	51.52	10	51.34	51.20	-4	4,403	-0.09%
2020/12/22	8	50.61	11	51.17	49.65	-3	4,331	-0.07%
2020/12/21	11	48.99	1	50.40	49.20	10	4,222	0.24%
2020/12/18	10	50.01	6	50.48	49.95	4	4,176	0.10%
2020/12/17	5	49.73	1	49.65	49.80	4	4,147	0.10%
2020/12/16	0	0.00	6	50.63	50.50	-6	4,107	-0.15%
2020/12/15	61	51.65	2.1	51.25	50.40	58.9	4,083	1.44%
2020/12/14	2	50.40	3	50.70	50.50	-1	3,880	-0.03%
2020/12/11	4.2	50.35	1	50.60	49.50	3.2	3,852	0.08%
2020/12/10	5	51.24	4	51.43	50.70	1	3,835	0.03%
2020/12/09	2	51.65	7	51.61	51.70	-5	3,743	-0.13%
2020/12/08	8	52.91	10	53.20	52.70	-2	3,599	-0.06%
2020/12/07	13	55.16	28	55.21	55.40	-15	3,438	-0.44%
2020/12/04	4	51.75	43.5	52.69	53.40	-39.5	2,870	-1.38%
2020/12/03	23	48.43	6	49.04	48.55	17	2,374	0.72%
2020/12/02	9	48.82	5.2	48.56	48.50	3.8	2,332	0.16%
2020/11/30	5	48.00	6	48.19	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	2	47.15	47.05	-2	2,241	-0.09%
2020/11/26	0	0.00	4	46.40	46.60	-4	2,249	-0.18%
2020/11/25	20	46.15	4	45.95	46.05	16	2,250	0.71%
2020/11/24	2.1	47.38	10.1	47.03	47.00	-8	2,210	-0.36%
2020/11/23	21	47.07	24	47.34	47.65	-3	2,171	-0.14%
2020/11/20	0	0.00	4	45.96	46.05	-4	2,028	-0.20%
2020/11/19	27.1	45.80	22	46.25	45.35	5.1	1,985	0.26%
2020/11/18	9	45.58	2	45.50	45.50	7	1,872	0.37%
2020/11/17	5	45.48	1	45.80	45.35	4	1,872	0.21%
2020/11/16	12	45.04	2.3	45.03	45.15	9.7	1,890	0.51%
2020/11/13	2	43.80	4	44.13	44.35	-2	1,879	-0.11%
2020/11/11	6.3	43.69	0	0.00	43.70	6.3	1,877	0.34%
2020/11/10	2	43.80	0.5	43.60	43.85	1.5	1,890	0.08%
2020/11/09	10	43.60	2	43.63	43.60	8	1,877	0.43%
2020/11/06	0	0.00	2	42.45	42.50	-2	1,872	-0.11%
2020/11/05	0	0.00	2	42.33	42.30	-2	1,880	-0.11%
2020/11/04	5	41.50	0	0.00	41.75	5	1,924	0.26%
2020/11/02	6	41.07	0	0.00	40.80	6	2,007	0.30%
2020/10/30	4	41.90	3	41.75	41.65	1	2,050	0.05%
2020/10/29	3	41.75	0	0.00	42.00	3	2,087	0.14%
2020/10/27	0	0.00	2	43.50	43.40	-2	2,133	-0.09%
2020/10/26	2	43.88	4	44.15	43.35	-2	2,166	-0.09%
2020/10/23	3	43.95	1.3	44.10	44.10	1.7	2,143	0.08%
2020/10/22	10	43.27	0	0.00	43.00	10	2,260	0.44%
2020/10/21	0	0.00	1	43.50	43.05	-1	2,425	-0.04%
2020/10/20	0	0.00	0.8	43.05	43.05	-0.8	2,688	-0.03%
2020/10/19	3	43.30	0	0.00	44.15	3	2,701	0.11%
2020/10/16	3	42.75	4	42.75	42.25	-1	2,745	-0.04%
2020/10/15	2.3	43.16	0	0.00	43.10	2.3	2,879	0.08%
2020/10/14	2	43.50	0	0.00	43.35	2	2,935	0.07%
2020/10/13	1	43.10	3	43.15	43.25	-2	2,988	-0.07%
2020/10/08	2	44.70	0	0.00	44.20	2	3,078	0.06%
2020/10/07	2	44.68	0	0.00	44.95	2	3,109	0.06%
2020/10/06	0	0.00	1	44.80	44.50	-1	3,167	-0.03%
2020/09/25	0	0.00	10	41.55	42.00	-10	4,182	-0.24%
2020/09/24	5	43.19	0	0.00	43.00	5	4,699	0.11%
2020/09/21	2	45.03	0	0.00	44.90	2	5,464	0.04%
2020/09/18	0	0.00	91	45.63	45.65	-91	5,792	-1.57%
2020/09/17	0	0.00	5	45.31	45.40	-5	6,221	-0.08%
2020/09/16	0	0.00	1	45.65	45.05	-1	6,332	-0.02%
2020/09/15	2	45.60	5	45.38	45.40	-3	6,368	-0.05%
2020/09/14	2	44.10	1	43.85	44.00	1	6,492	0.02%
2020/09/11	1	43.10	19	43.07	42.90	-18	6,519	-0.28%
2020/09/10	0	0.00	5	43.90	43.35	-5	6,535	-0.08%
2020/09/08	0	0.00	11	44.13	43.85	-11	6,580	-0.17%
2020/09/07	2	44.70	5	44.10	43.55	-3	6,638	-0.05%
2020/09/04	2	43.58	5	43.50	43.95	-3	6,670	-0.04%
2020/09/03	3	44.62	0	0.00	44.40	3	6,680	0.04%
2020/09/01	0	0.00	10	44.20	44.95	-10	6,706	-0.15%
2020/08/31	2	43.85	0	0.00	43.40	2	6,698	0.03%
2020/08/28	1	43.85	0	0.00	43.95	1	6,715	0.01%
2020/08/27	0	0.00	8	44.95	44.20	-8	6,759	-0.12%
2020/08/26	1	44.00	6	44.31	44.50	-5	6,789	-0.07%
2020/08/25	1	44.35	5	44.20	44.40	-4	6,849	-0.06%
2020/08/21	1	43.40	7	43.56	43.50	-6	6,903	-0.09%
2020/08/20	13	42.58	13	42.07	42.40	0	6,915	0.00%
2020/08/19	6	45.46	0	0.00	45.20	6	6,871	0.09%
2020/08/18	3	46.20	0	0.00	46.30	3	6,847	0.04%
2020/08/17	0	0.00	5	47.00	47.00	-5	6,914	-0.07%
2020/08/14	0	0.00	10	46.50	47.00	-10	6,979	-0.14%
2020/08/12	3	46.52	0	0.00	46.60	3	6,993	0.04%
2020/08/11	0	0.00	2	47.60	47.30	-2	6,969	-0.03%
2020/08/10	2	47.38	0	0.00	47.25	2	6,966	0.03%
2020/08/06	4	48.11	1	48.05	47.70	3	6,923	0.04%
2020/08/05	1	48.80	0	0.00	48.60	1	6,887	0.01%
2020/08/04	3	47.33	5.4	47.44	47.80	-2.4	6,835	-0.04%
2020/07/31	2	46.90	0.4	47.05	47.05	1.6	6,820	0.02%
2020/07/29	7	46.49	0	0.00	46.95	7	6,725	0.10%
2020/07/28	10	47.20	2	47.30	46.20	8	6,658	0.12%
2020/07/27	6	50.12	4	50.28	49.15	2	6,524	0.03%
2020/07/24	6	54.07	20	54.01	52.10	-14	6,354	-0.22%
2020/07/23	0	0.00	3	53.13	52.90	-3	6,085	-0.05%
2020/07/21	0	0.00	7	52.60	53.00	-7	6,100	-0.11%
2020/07/20	0	0.00	13	49.30	50.80	-13	6,105	-0.21%
2020/07/17	14	49.01	20	50.38	48.95	-6	6,066	-0.10%
2020/07/16	0	0.00	10	50.80	50.10	-10	6,051	-0.17%
2020/07/15	11	50.38	51	50.82	50.10	-40	6,025	-0.66%
2020/07/14	2	51.20	1	51.20	51.00	1	6,004	0.02%
2020/07/13	7	50.89	4	51.23	51.60	3	5,971	0.05%
2020/07/10	35	50.89	7	50.46	50.80	28	5,933	0.47%
2020/07/09	4	53.35	5	53.50	52.60	-1	5,837	-0.02%
2020/07/08	35	52.97	39	54.17	54.00	-4	5,663	-0.07%
2020/07/07	14	51.15	17	53.70	51.50	-3	5,429	-0.06%
2020/07/06	3	54.13	31	54.58	54.00	-28	5,261	-0.53%
2020/07/03	106	54.81	56	53.89	52.80	50	5,033	0.99%	大買/
2020/07/02	10	48.99	26.4	49.78	51.30	-16.4	4,544	-0.36%
2020/07/01	0	0.00	45	46.96	47.75	-45	4,233	-1.06%
2020/06/30	19	47.17	9	48.03	46.40	10	4,065	0.25%
2020/06/29	15	46.49	29	46.76	46.50	-14	3,795	-0.37%
2020/06/24	5	44.88	13	45.23	44.80	-8	3,484	-0.23%
2020/06/23	22	43.02	26	43.20	43.35	-4	3,083	-0.13%
2020/06/22	4	42.88	1	42.60	42.70	3	2,987	0.10%
2020/06/19	3	41.90	0	0.00	41.00	3	2,984	0.10%
2020/06/15	2.3	41.53	0	0.00	41.45	2.3	2,862	0.08%
2020/06/12	5	40.98	1	41.60	41.65	4	2,889	0.14%
2020/06/11	4	43.20	1	44.00	42.80	3	2,908	0.10%
2020/06/10	1	44.10	1	44.30	44.20	0	2,951	0.00%
2020/06/09	2	44.35	4	44.23	44.35	-2	2,993	-0.07%
2020/06/08	31	45.06	0	0.00	44.90	31	3,017	1.03%
2020/06/04	1	44.70	14	44.91	45.00	-13	3,007	-0.43%
2020/06/03	0	0.00	1	45.30	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	5	44.93	44.40	-5	2,974	-0.17%
2020/06/01	10	44.96	8	44.53	45.10	2	2,948	0.07%
2020/05/28	6	44.00	6	44.05	43.35	0	2,887	0.00%
2020/05/26	5	43.66	0	0.00	43.20	5	2,910	0.17%
2020/05/22	2.3	43.60	6	45.09	43.60	-3.7	2,934	-0.13%
2020/05/21	0	0.00	9	44.11	43.95	-9	2,875	-0.31%
2020/05/20	0	0.00	3	42.45	42.30	-3	2,828	-0.11%
2020/05/19	2	41.38	6	41.93	41.95	-4	2,832	-0.14%
2020/05/18	10	40.73	4.3	40.53	40.50	5.7	2,819	0.20%
2020/05/15	10	41.44	3	41.35	41.35	7	2,838	0.25%
2020/05/14	1	42.10	0	0.00	42.10	1	2,851	0.04%
2020/05/13	5	42.25	0	0.00	43.70	5	2,869	0.17%
2020/05/12	2	42.65	1	42.40	42.40	1	2,915	0.03%
2020/05/11	0.3	43.35	7	43.34	43.35	-6.7	2,927	-0.23%
2020/05/08	0	0.00	7	43.49	43.05	-7	2,945	-0.24%
2020/05/07	4	43.80	24	43.35	43.55	-20	2,940	-0.68%
2020/05/05	1	42.35	1	43.30	42.80	0	2,964	0.00%
2020/05/04	2	42.30	0	0.00	42.60	2	2,988	0.07%
2020/04/30	2	43.40	0	0.00	43.35	2	3,014	0.07%
2020/04/28	3	42.67	1	42.50	42.95	2	3,127	0.06%
2020/04/27	0	0.00	3	42.87	42.80	-3	3,171	-0.09%
2020/04/24	18	42.59	55	43.16	42.55	-37	3,160	-1.17%
2020/04/23	4	45.30	28	45.19	45.30	-24	3,036	-0.79%
2020/04/22	1	41.25	2	42.55	42.65	-1	2,927	-0.03%
2020/04/21	21	42.20	0	0.00	41.80	21	2,950	0.71%
2020/04/20	2	42.60	0	0.00	43.00	2	3,053	0.07%
2020/04/17	32.3	42.18	4	42.70	42.05	28.3	3,103	0.91%
2020/04/16	10	41.85	15	41.30	41.60	-5	3,147	-0.16%
2020/04/15	11	41.23	0.1	41.80	41.80	10.9	3,291	0.33%
2020/04/14	25	40.65	7	40.65	41.00	18	3,368	0.53%
2020/04/10	4	39.93	0	0.00	40.05	4	3,518	0.11%
2020/04/09	2	40.85	1	41.30	40.35	1	3,753	0.03%
2020/04/08	3	39.77	23	39.67	41.20	-20	3,905	-0.51%
2020/04/07	2	38.68	8	38.78	38.80	-6	3,875	-0.15%
2020/04/06	0	0.00	12	37.22	37.45	-12	3,842	-0.31%
2020/03/31	1	37.00	0	0.00	36.30	1	3,870	0.03%
2020/03/30	0	0.00	3	35.00	36.70	-3	3,875	-0.08%
2020/03/27	4	36.80	3	36.77	36.20	1	3,858	0.03%
2020/03/26	7	35.78	9	36.26	36.50	-2	3,829	-0.05%
2020/03/25	1	35.90	8	36.26	36.40	-7	3,837	-0.18%
2020/03/24	4	34.00	5	34.37	34.10	-1	3,804	-0.03%
2020/03/23	10	31.14	20	31.32	32.15	-10	3,791	-0.26%
2020/03/20	0	0.00	17	31.56	32.05	-17	3,796	-0.45%
2020/03/19	14	29.43	85	29.19	29.15	-71	3,801	-1.87%
2020/03/18	10	33.40	5	32.35	32.35	5	3,768	0.13%
2020/03/17	6	31.78	12	32.55	32.95	-6	3,806	-0.16%
2020/03/16	22	34.99	1	34.80	32.70	21	3,763	0.56%
2020/03/13	6	34.55	0	0.00	34.55	6	3,676	0.16%
2020/03/12	11	39.54	11	39.12	38.35	0	3,623	0.00%
2020/03/11	1	42.35	0	0.00	42.35	1	3,576	0.03%
2020/03/10	5	41.65	0	0.00	43.80	5	3,586	0.14%
2020/03/09	17	43.50	16	43.53	42.80	1	3,570	0.03%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/04	1	44.75	10	45.10	45.05	-9	3,633	-0.25%
2020/03/03	80	45.82	2	45.83	45.55	78	3,623	2.15%
2020/03/02	3	42.50	3	45.33	45.00	0	3,613	0.00%
2020/02/27	30	44.23	5	44.10	44.05	25	3,588	0.70%
2020/02/26	1	45.75	0	0.00	45.60	1	3,576	0.03%
2020/02/25	3	45.92	0	0.00	46.10	3	3,569	0.08%
2020/02/24	10	46.82	0	0.00	46.80	10	3,538	0.28%
2020/02/21	5	47.77	1	47.70	47.65	4	3,525	0.11%
2020/02/20	4	48.18	0	0.00	48.15	4	3,499	0.11%
2020/02/19	1	49.05	0	0.00	48.60	1	3,494	0.03%
2020/02/18	4	48.23	16	48.34	48.90	-12	3,514	-0.34%
2020/02/17	3	48.58	5	48.50	48.45	-2	3,503	-0.06%
2020/02/13	14	50.17	14	50.33	50.00	0	3,453	0.00%
2020/02/12	50	48.50	2	49.18	49.25	48	3,412	1.41%
2020/02/11	0	0.00	2	48.10	48.05	-2	3,445	-0.06%
2020/02/10	1	45.80	17	46.46	46.65	-16	3,439	-0.47%
2020/02/07	8	47.42	60	47.40	47.15	-52	3,447	-1.51%
2020/02/06	17	48.28	31	48.31	48.30	-14	3,450	-0.41%
2020/02/05	12	47.04	10	47.21	47.00	2	3,439	0.06%
2020/02/04	2	47.15	5	47.60	48.00	-3	3,428	-0.09%
2020/02/03	8	46.22	30	45.52	46.60	-22	3,452	-0.64%
2020/01/31	32	50.00	25	51.25	49.45	7	3,488	0.20%
2020/01/30	13	52.58	0	0.00	52.10	13	3,523	0.37%
2020/01/20	1.3	58.28	0	0.00	57.80	1.3	3,613	0.03%
2020/01/17	2.3	58.76	0	0.00	58.80	2.3	3,640	0.06%
2020/01/16	9	59.47	2	59.40	59.10	7	3,717	0.19%
2020/01/15	15.3	58.98	1	59.30	58.90	14.3	3,685	0.39%
2020/01/14	5.3	59.13	7	59.80	59.40	-1.8	3,670	-0.05%
2020/01/13	1	59.20	7	59.11	59.50	-6	3,550	-0.17%
2020/01/10	1	58.70	23	58.80	58.60	-22	3,536	-0.62%
2020/01/09	2	58.40	7	57.94	58.30	-5	3,463	-0.14%
2020/01/08	9	56.13	0	0.00	55.70	9	3,326	0.27%
2020/01/07	8	56.48	0	0.00	56.10	8	3,239	0.25%
2020/01/06	2	57.50	0	0.00	56.60	2	3,189	0.06%
2020/01/03	2	60.00	32	60.25	59.00	-30	3,236	-0.93%
2020/01/02	3	57.33	64	58.53	59.20	-61	3,036	-2.01%
2019/12/31	4	56.63	1	56.90	56.30	3	2,891	0.10%
2019/12/30	1	56.60	2	56.85	56.60	-1	3,005	-0.03%
2019/12/27	4	56.65	0	56.30	56.50	4	3,048	0.13%
2019/12/26	0	0.00	4	57.23	56.70	-4	3,070	-0.13%
2019/12/25	0	0.00	2	55.95	56.50	-2	3,056	-0.07%
2019/12/24	4	55.38	0	0.00	55.20	4	3,088	0.13%
2019/12/23	8	55.68	8	56.70	55.40	0	3,116	0.00%
2019/12/20	11	56.70	1.1	57.07	56.50	9.9	3,169	0.31%
2019/12/19	3	56.43	0	0.00	56.70	3	3,245	0.09%
2019/12/18	1	56.20	0	0.00	56.20	1	3,316	0.03%
2019/12/17	18	56.50	3	56.63	56.70	15	3,756	0.40%
2019/12/16	0	0.00	4	56.20	56.20	-4	4,080	-0.10%
2019/12/13	5	55.22	0	0.00	55.10	5	4,112	0.12%
2019/12/12	1	55.20	13	56.19	55.80	-12	4,110	-0.29%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/09	2	54.60	10	54.40	54.30	-8	4,101	-0.20%
2019/12/06	4	53.55	0	0.00	53.90	4	4,137	0.10%
2019/12/05	11	54.27	1	54.10	54.20	10	4,223	0.24%
2019/12/04	4	52.83	0	0.00	52.70	4	4,295	0.09%
2019/12/03	6	53.30	0	0.00	53.20	6	4,334	0.14%
2019/12/02	23	53.87	0	0.00	53.60	23	4,322	0.53%
2019/11/29	3	55.70	0	0.00	55.50	3	4,310	0.07%
2019/11/28	1	56.00	0	0.00	56.00	1	4,278	0.02%
2019/11/27	3	56.10	0	0.00	56.10	3	4,348	0.07%
2019/11/22	0	0.00	2	55.55	55.00	-2	4,476	-0.04%
2019/11/21	4	54.88	1	55.10	55.10	3	4,518	0.07%
2019/11/20	0	0.00	4	55.60	55.50	-4	4,564	-0.09%
2019/11/19	0	0.00	6	55.40	55.10	-6	4,634	-0.13%
2019/11/18	13	55.20	1	55.30	55.20	12	4,737	0.25%
2019/11/15	3	54.43	1	55.20	55.10	2	4,998	0.04%
2019/11/14	3	54.20	0	0.00	54.20	3	5,063	0.06%
2019/11/13	1	55.40	1	55.40	55.40	0	5,266	0.00%
2019/11/12	13	54.67	1	54.61	54.90	12	5,298	0.23%
2019/11/11	26	54.77	0	0.00	54.10	26	5,362	0.48%
2019/11/08	4	55.53	3	55.50	55.90	1	5,378	0.02%
2019/11/07	5	57.24	0	0.00	57.40	5	5,381	0.09%
2019/11/06	1	58.40	15	58.63	58.20	-14	5,429	-0.26%
2019/11/05	5	58.80	6	58.58	58.70	-1	5,471	-0.02%
2019/11/04	12	58.08	6	57.87	58.00	6	5,545	0.11%
2019/11/01	7	57.51	3	57.47	57.40	4	5,587	0.07%
2019/10/31	9	58.91	0	0.00	58.00	9	5,631	0.16%
2019/10/30	8	59.94	16	60.31	59.50	-8	5,631	-0.14%
2019/10/29	19	59.94	47	61.00	60.00	-28	5,586	-0.50%
2019/10/28	5	60.72	24	60.27	60.60	-19	5,596	-0.34%
2019/10/25	4	58.50	2	59.40	58.50	2	5,523	0.04%
2019/10/24	0	0.00	28	58.87	59.00	-28	5,619	-0.50%
2019/10/22	5	56.80	0	0.00	56.70	5	6,112	0.08%
2019/10/21	15	56.37	0	0.00	56.70	15	6,112	0.25%
2019/10/17	0	0.00	1	56.10	56.20	-1	6,114	-0.02%
2019/10/16	1	55.30	0	0.00	55.20	1	6,171	0.02%
2019/10/15	3	55.73	1	55.90	55.70	2	6,166	0.03%
2019/10/14	1	56.00	4	56.10	55.80	-3	6,180	-0.05%
2019/10/09	35	55.92	3	56.83	55.20	32	6,182	0.52%
2019/10/08	4	58.38	0	0.00	58.10	4	6,080	0.07%
2019/10/07	0	0.00	7	59.19	58.70	-7	6,174	-0.11%
2019/10/04	2	58.35	6	59.35	58.20	-4	6,210	-0.06%
2019/10/03	2	57.60	2	58.00	57.50	0	6,118	0.00%
2019/10/02	2	57.65	0	0.00	58.50	2	6,113	0.03%
2019/10/01	4	57.75	0	0.00	58.30	4	6,158	0.06%
2019/09/27	6	57.98	0	0.00	57.80	6	6,240	0.10%
2019/09/26	25	59.90	0	0.00	59.40	25	6,322	0.40%
2019/09/25	1	58.80	0	0.00	59.60	1	6,379	0.02%
2019/09/24	8	59.84	1	60.70	59.20	7	6,395	0.11%
2019/09/23	1	60.30	5	60.50	61.30	-4	6,301	-0.06%
2019/09/20	38	61.55	34	62.81	60.80	4	6,224	0.06%
2019/09/19	9	60.64	124	60.55	61.60	-115	5,795	-1.98%	大賣/鉅額交易
2019/09/18	42	57.70	0	0.00	57.50	42	5,619	0.75%
2019/09/17	10	57.70	10	58.10	58.20	0	5,619	0.00%
2019/09/16	10	57.48	1	57.60	57.60	9	5,640	0.16%
2019/09/12	1	58.30	7	58.94	58.20	-6	5,644	-0.11%
2019/09/11	33	58.61	23	58.37	58.70	10	5,630	0.18%
2019/09/10	9	58.00	18	58.16	58.00	-9	5,584	-0.16%
2019/09/09	5	58.10	8	58.14	58.00	-3	5,544	-0.05%
2019/09/06	39	58.75	37	58.90	59.00	2	5,454	0.04%
2019/09/05	2	57.55	16	57.86	58.00	-14	5,382	-0.26%
2019/09/04	45	57.06	1	57.20	57.10	44	5,354	0.82%
2019/09/03	22	57.48	22	56.62	56.50	0	5,439	0.00%
2019/09/02	1	57.10	28	57.14	57.40	-27	5,441	-0.50%
2019/08/30	2	57.30	1	58.30	56.80	1	5,419	0.02%
2019/08/29	1	55.40	6	56.85	57.00	-5	5,340	-0.09%
2019/08/28	11	55.30	10	55.10	55.50	1	5,235	0.02%
2019/08/27	1	54.80	6.2	54.81	54.30	-5.2	5,189	-0.10%
2019/08/26	6	54.87	0	0.00	53.90	6	5,174	0.12%
2019/08/23	12	56.73	10	56.65	56.90	2	5,128	0.04%
2019/08/22	13	56.63	1	57.70	56.40	12	5,109	0.23%
2019/08/21	12	57.75	2	56.95	57.20	10	5,041	0.20%
2019/08/20	65	58.40	66	59.15	58.10	-1	4,947	-0.02%
2019/08/19	15	55.67	3	55.73	56.10	12	4,697	0.26%
2019/08/16	5	54.80	20	55.48	54.10	-15	4,616	-0.33%
2019/08/15	18	52.58	13	53.34	52.80	5	4,413	0.11%
2019/08/14	0	0.00	4	52.90	52.40	-4	4,405	-0.09%
2019/08/13	5	54.28	0	0.00	53.50	5	4,355	0.11%
2019/08/12	1	56.00	21	55.82	55.30	-20	4,337	-0.46%
2019/08/08	23	54.95	0	0.00	55.70	23	4,286	0.54%
2019/08/07	17	55.48	17	54.45	54.00	0	4,232	0.00%
2019/08/06	1	54.50	18	54.22	55.00	-17	4,193	-0.41%
2019/08/05	2	57.05	7	56.60	56.60	-5	4,101	-0.12%
2019/08/02	36	60.55	31	58.80	59.00	5	4,055	0.12%
2019/08/01	1	61.90	0	0.00	61.30	1	4,025	0.02%
2019/07/31	2	62.25	8	61.90	62.90	-6	3,997	-0.15%
2019/07/30	6	61.23	9	63.57	60.40	-3	3,974	-0.08%
2019/07/29	6	63.40	0	0.00	63.40	6	3,861	0.16%
2019/07/26	8	62.69	11.2	62.46	63.50	-3.2	3,813	-0.08%
2019/07/25	15	61.95	12	63.08	61.50	3	3,734	0.08%
2019/07/24	0	0.00	19	60.15	60.70	-19	3,387	-0.56%
2019/07/23	2	55.50	1	55.60	55.20	1	3,258	0.03%
2019/07/22	5	54.30	3.7	55.45	56.10	1.3	3,287	0.04%
2019/07/18	4	54.30	2	53.70	53.20	2	3,432	0.06%
2019/07/17	1	55.30	2	55.00	56.00	-1	3,407	-0.03%
2019/07/16	8	55.30	2	56.05	55.40	6	3,466	0.17%
2019/07/15	1	56.40	4	56.70	55.90	-3	3,586	-0.08%
2019/07/12	7	56.46	6	56.50	56.40	1	3,660	0.03%
2019/07/11	20	57.03	19	56.76	56.80	1	3,642	0.03%
2019/07/10	5	54.84	13	54.99	55.30	-8	3,519	-0.23%
2019/07/09	11	53.59	2	53.55	54.00	9	3,451	0.26%
2019/07/08	5	52.38	1	53.30	52.20	4	3,411	0.12%
2019/07/05	3	54.37	13	54.61	54.50	-10	3,418	-0.29%
2019/07/04	2	53.80	16	53.68	53.70	-14	3,400	-0.41%
2019/07/03	13	52.70	6	53.43	51.10	7	3,368	0.21%
2019/07/02	2	51.50	23.2	51.65	52.00	-21.2	3,268	-0.65%
2019/07/01	2	49.35	9	50.44	50.70	-7	3,203	-0.22%
2019/06/26	0	0.00	2	48.45	48.45	-2	3,205	-0.06%
2019/06/25	8	49.51	29	50.55	48.35	-21	3,182	-0.66%
2019/06/24	3	49.75	24	49.53	49.75	-21	3,017	-0.70%
2019/06/21	1	48.00	3	49.20	47.35	-2	2,962	-0.07%
2019/06/20	10	48.28	6	48.32	48.40	4	2,927	0.14%
2019/06/17	0	0.00	1	47.20	46.80	-1	2,986	-0.03%
2019/06/14	1	46.75	5	47.45	46.85	-4	3,038	-0.13%
2019/06/13	1	46.95	1.3	47.35	47.05	-0.3	3,039	-0.01%
2019/06/12	4	48.00	0	0.00	48.00	4	3,022	0.13%
2019/06/11	1	48.20	9	47.91	48.55	-8	3,006	-0.27%
2019/06/10	1	44.85	2	45.48	44.70	-1	2,927	-0.03%
2019/06/03	0.3	44.45	0	0.00	44.45	0.3	2,948	0.01%
2019/05/31	2	44.17	0	0.00	43.90	2	2,969	0.07%
2019/05/30	1	44.05	1	44.25	44.20	0	2,979	0.00%
2019/05/28	4	42.35	3	42.20	42.80	1	3,041	0.03%
2019/05/23	1	43.40	1	44.05	42.35	0	3,106	0.00%
2019/05/22	0	0.00	3	43.85	44.15	-3	3,132	-0.10%
2019/05/21	3	43.10	1	42.70	43.15	2	3,483	0.06%
2019/05/20	0	0.00	1	44.90	43.90	-1	3,605	-0.03%
2019/05/17	2	45.00	0	0.00	44.35	2	3,633	0.06%
2019/05/16	1	47.00	0	0.00	45.45	1	3,627	0.03%
2019/05/15	0	0.00	1	46.40	46.65	-1	3,650	-0.03%
2019/05/14	2	44.65	1	44.00	45.50	1	3,673	0.03%
2019/05/13	5	46.09	0	0.00	45.85	5	3,687	0.14%
2019/05/09	4	47.31	0	0.00	46.65	4	3,687	0.11%
2019/05/08	2	48.85	0	0.00	48.60	2	3,657	0.05%
2019/05/07	0	0.00	5	50.50	49.60	-5	3,653	-0.14%
2019/05/06	4	50.00	0	0.00	49.95	4	3,669	0.11%
2019/05/03	1	50.20	3	50.80	51.40	-2	3,649	-0.05%
2019/05/02	15	51.11	2	51.10	50.70	13	3,654	0.36%
2019/04/30	0	0.00	2	50.40	50.90	-2	3,629	-0.06%
2019/04/29	2	50.05	6	50.62	49.55	-4	3,696	-0.11%
2019/04/26	0	0.00	1	49.80	50.50	-1	3,621	-0.03%
2019/04/25	2	50.15	32	50.62	50.60	-30	3,583	-0.84%
2019/04/24	0	0.00	3	48.93	48.60	-3	3,463	-0.09%
2019/04/23	5	47.87	0	0.00	47.85	5	3,476	0.14%
2019/04/22	17	50.10	3	50.93	49.05	14	3,485	0.40%
2019/04/19	6	48.93	35	49.55	49.80	-29	3,458	-0.84%
2019/04/18	1	47.50	31	48.34	47.75	-30	3,312	-0.91%
2019/04/15	5	46.40	0	0.00	47.15	5	3,240	0.15%
2019/04/12	1	45.90	1	46.50	45.80	0	3,260	0.00%
2019/04/11	24	47.99	7	47.84	46.65	17	3,285	0.52%
2019/04/10	17	47.08	0.8	47.25	47.40	16.2	3,284	0.49%
2019/04/09	3	47.35	6	47.42	46.70	-3	3,271	-0.09%
2019/04/02	0	0.00	4	45.75	45.80	-4	3,448	-0.12%
2019/04/01	4	44.50	2	44.70	44.45	2	3,397	0.06%
2019/03/29	5	44.25	35	44.11	44.55	-30	3,373	-0.89%
2019/03/27	4	44.30	12	44.20	44.00	-8	3,437	-0.23%
2019/03/26	10	44.18	0	0.00	44.10	10	3,439	0.29%
2019/03/25	2	44.20	2	44.15	44.10	0	3,434	0.00%
2019/03/22	0	0.00	1	46.00	45.80	-1	3,436	-0.03%
2019/03/21	17	45.46	4	45.35	45.80	13	3,419	0.38%
2019/03/20	27	47.06	5	46.68	46.25	22	3,405	0.65%
2019/03/19	25.3	45.33	30	46.45	46.40	-4.8	3,401	-0.14%
2019/03/18	27	45.14	30	45.00	44.85	-3	3,357	-0.09%
2019/03/14	1	44.25	0	0.00	44.00	1	3,365	0.03%
2019/03/13	18	44.46	15	44.84	44.65	3	3,399	0.09%
2019/03/12	1	43.95	0	0.00	43.80	1	3,412	0.03%
2019/03/11	2	43.88	10	43.85	43.75	-8	3,458	-0.23%
2019/03/08	2	43.00	0	0.00	43.80	2	3,525	0.06%
2019/03/07	28	44.29	15	43.90	43.90	13	3,573	0.36%
2019/03/06	1	45.20	0	0.00	44.20	1	3,639	0.03%
2019/03/04	32	44.93	0.2	45.00	44.90	31.8	3,854	0.83%
2019/02/27	10	46.58	0	0.00	45.95	10	3,874	0.26%
2019/02/26	4.2	48.95	6	48.80	48.00	-1.8	3,834	-0.05%
2019/02/25	2	47.60	0	0.00	47.85	2	3,907	0.05%
2019/02/22	10	48.30	1	48.50	48.00	9	3,955	0.23%
2019/02/21	3	47.88	16	48.43	48.65	-13	4,044	-0.32%
2019/02/20	26	49.13	66.2	50.39	48.30	-40.2	4,041	-0.99%
2019/02/19	8	46.18	19.3	47.23	48.85	-11.3	3,713	-0.30%
2019/02/18	0	0.00	8	44.13	44.45	-8	3,564	-0.22%
2019/02/15	2	43.30	0	0.00	43.30	2	3,522	0.06%
2019/02/14	0.2	43.60	0	0.00	43.70	0.2	3,512	0.01%
2019/02/13	0	0.00	2	43.10	43.00	-2	3,482	-0.06%
2019/02/12	10	43.10	1	43.35	43.35	9	3,456	0.26%
2019/02/11	1.3	43.28	2	42.95	43.70	-0.8	3,445	-0.02%
2019/01/30	1	43.05	4	43.13	43.00	-3	3,451	-0.09%
2019/01/29	14	43.85	0	0.00	43.35	14	3,481	0.40%
2019/01/28	4	44.68	6	44.55	44.40	-2	3,505	-0.06%
2019/01/24	1	43.60	0	0.00	43.65	1	3,590	0.03%
2019/01/23	2	43.15	10.3	44.04	43.15	-8.3	3,634	-0.23%
2019/01/22	8.1	43.33	3	43.45	43.35	5.1	3,669	0.14%
2019/01/21	2	44.55	20.6	43.97	44.50	-18.6	3,757	-0.49%
2019/01/18	4	42.10	0	0.00	42.20	4	3,761	0.11%
2019/01/17	5	43.00	1	43.30	42.25	4	3,816	0.10%
2019/01/16	0	0.00	7	43.54	43.00	-7	3,925	-0.18%
2019/01/15	2	42.90	0	0.00	43.20	2	3,927	0.05%
2019/01/14	0	0.00	61	42.93	43.30	-61	3,847	-1.59%
2019/01/11	3	43.10	7	42.97	41.75	-4	3,839	-0.10%
2019/01/10	5	41.75	2	41.60	41.60	3	3,810	0.08%
2019/01/09	0	0.00	2	41.83	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	2	40.70	41.10	-2	3,839	-0.05%
2019/01/07	1	40.40	0	0.00	40.10	1	3,844	0.03%
2019/01/04	1.1	39.62	0	0.00	39.10	1.1	3,894	0.03%
2019/01/03	5.1	40.85	3	41.62	40.65	2.1	3,914	0.05%
2019/01/02	0	0.00	37	44.02	42.60	-37	3,940	-0.94%
2018/12/28	0.2	42.30	11	42.54	42.30	-10.8	3,955	-0.27%
2018/12/27	10.2	41.88	1	42.05	41.40	9.2	4,015	0.23%
2018/12/26	12	43.26	48	44.69	41.00	-36	4,045	-0.89%
2018/12/25	26	42.25	59.4	42.06	42.25	-33.4	3,913	-0.85%
2018/12/24	0.1	41.25	3	40.33	41.20	-2.9	3,875	-0.07%
2018/12/21	2	39.60	1	39.30	39.10	1	3,897	0.03%
2018/12/20	0.1	40.30	4	39.88	40.30	-3.9	3,893	-0.10%
2018/12/19	5.2	40.03	1	40.70	40.15	4.2	3,897	0.11%
2018/12/18	0	0.00	1	41.05	40.30	-1	3,914	-0.03%
2018/12/17	0	41.45	3	41.63	41.45	-3	4,058	-0.07%
2018/12/14	5	40.80	3	40.45	40.45	2	4,155	0.05%
2018/12/13	2	41.70	1	41.00	40.60	1	4,160	0.02%
2018/12/12	2	41.68	0	0.00	41.50	2	4,166	0.05%
2018/12/11	2	40.65	2	40.30	40.65	0	4,169	0.00%
2018/12/10	1	39.00	0	0.00	38.75	1	4,183	0.02%
2018/12/06	8	39.25	1	39.70	39.50	7	4,326	0.16%
2018/12/05	3	40.62	6.5	40.80	40.85	-3.5	4,361	-0.08%
2018/12/04	2	42.05	3	42.50	41.80	-1	4,542	-0.02%
2018/12/03	1.1	42.32	13	42.28	42.00	-11.9	4,711	-0.25%
2018/11/30	19	40.85	3	41.42	40.90	16	4,696	0.34%
2018/11/29	2.1	41.36	7	41.78	41.00	-4.9	4,804	-0.10%
2018/11/28	0	0.00	6	39.85	40.15	-6	5,009	-0.12%
2018/11/27	2	37.95	3	38.32	39.10	-1	5,358	-0.02%
2018/11/26	1	37.60	12	36.74	37.00	-11	5,392	-0.20%
2018/11/23	1.1	35.65	1	35.55	36.00	0.1	5,385	0.00%
2018/11/22	2	37.05	1	36.55	36.10	1	5,414	0.02%
2018/11/21	3	35.78	1	36.50	36.95	2	5,308	0.04%
2018/11/20	2	36.50	1	36.80	36.25	1	5,245	0.02%
2018/11/19	0	0.00	18	36.98	37.25	-18	5,169	-0.35%
2018/11/16	8.1	34.19	31	34.29	33.90	-22.9	5,164	-0.44%
2018/11/15	0.1	33.25	0	0.00	33.25	0.1	5,152	0.00%
2018/11/13	8	31.76	3	32.55	32.90	5	5,203	0.10%
2018/11/08	5	33.50	6	34.32	33.20	-1	5,324	-0.02%
2018/11/07	10	32.20	0	0.00	33.40	10	5,364	0.19%
2018/11/06	35	33.70	52	32.73	32.00	-17	5,405	-0.31%
2018/11/05	24	33.24	32	33.55	33.70	-8	5,394	-0.15%
2018/11/02	6	34.03	9	34.54	33.75	-3	5,406	-0.06%
2018/11/01	5	32.80	4	32.14	32.80	1	5,375	0.02%
2018/10/31	2	31.50	9	31.84	32.00	-7	5,331	-0.13%
2018/10/30	9	29.21	0	0.00	30.40	9	5,274	0.17%
2018/10/29	56	29.87	0	0.00	29.60	56	5,226	1.07%
2018/10/26	47	31.30	1	32.75	29.80	46	5,098	0.90%
2018/10/25	42	32.72	0	0.00	32.40	42	5,023	0.84%
2018/10/24	49	36.75	1	39.30	36.00	48	5,014	0.96%
2018/10/23	27	38.93	1	39.10	39.00	26	4,968	0.52%
2018/10/19	12	40.27	0	0.00	40.80	12	4,962	0.24%
2018/10/18	2	41.45	0	0.00	42.30	2	4,942	0.04%
2018/10/17	22	42.03	0	0.00	41.65	22	4,936	0.45%
2018/10/16	11	41.39	0	0.00	41.40	11	4,941	0.22%
2018/10/15	1	40.65	3	40.85	40.65	-2	5,011	-0.04%
2018/10/12	14	39.53	2	39.38	39.60	12	5,006	0.24%
2018/10/11	15	38.80	0	0.00	38.70	15	4,972	0.30%
2018/10/09	7	43.49	1	43.85	43.00	6	4,970	0.12%
2018/10/08	4	45.81	1	47.00	45.70	3	4,961	0.06%
2018/10/05	15	46.30	3	45.50	45.00	12	5,005	0.24%
2018/10/04	11	49.50	3	50.27	48.65	8	4,925	0.16%
2018/10/03	18	50.82	5	51.00	50.50	13	4,879	0.27%
2018/10/02	10	53.67	0	0.00	53.20	10	4,850	0.21%
2018/10/01	2	55.20	1	55.10	55.00	1	4,825	0.02%
2018/09/28	4	54.93	0	0.00	54.50	4	4,841	0.08%
2018/09/27	25	55.84	0	0.00	55.20	25	4,844	0.52%
2018/09/26	7	57.04	0	0.00	56.90	7	4,878	0.14%
2018/09/25	9	57.53	20	57.50	57.90	-11	4,866	-0.23%
2018/09/21	12	57.63	0	0.00	58.50	12	4,855	0.25%
2018/09/20	26	60.34	0	0.00	60.20	26	4,731	0.55%
2018/09/19	1	67.40	0	0.00	66.80	1	4,615	0.02%
2018/09/18	0	0.00	2	67.90	67.50	-2	4,608	-0.04%
2018/09/17	2	65.00	8	66.81	67.90	-6	4,587	-0.13%
2018/09/14	27	64.83	14	65.11	65.60	13	4,546	0.29%
2018/09/13	3	64.57	13	64.95	64.30	-10	4,525	-0.22%
2018/09/12	2	66.30	4	66.70	64.70	-2	4,494	-0.04%
2018/09/11	1	69.40	0	0.00	68.40	1	4,384	0.02%
2018/09/10	0	0.00	3	70.13	70.50	-3	4,312	-0.07%
2018/09/07	3	68.63	16	69.78	69.90	-13	4,199	-0.31%
2018/09/06	3	67.97	1	67.80	67.80	2	3,989	0.05%
2018/09/05	3	68.80	6	69.75	68.50	-3	3,943	-0.08%
2018/09/04	6	69.45	10	71.21	67.50	-4	3,797	-0.11%
2018/09/03	13	72.03	15	73.53	69.50	-2	3,528	-0.06%
2018/08/31	2	67.50	44.6	70.06	71.60	-42.6	3,104	-1.37%
2018/08/30	0	0.00	2	64.65	65.10	-2	2,952	-0.07%
2018/08/29	3	64.13	9	63.98	64.40	-6	2,955	-0.20%
2018/08/28	2	62.45	0	0.00	62.00	2	2,993	0.07%
2018/08/27	1	63.70	6	64.20	63.80	-5	2,992	-0.17%
2018/08/24	2	64.20	3.1	64.44	64.00	-1.1	3,033	-0.04%
2018/08/23	0	0.00	3	63.87	64.20	-3	3,006	-0.10%
2018/08/22	0	0.00	5	63.74	63.00	-5	2,979	-0.17%
2018/08/21	2	62.20	2	62.90	63.00	0	2,969	0.00%
2018/08/20	1	61.00	9	62.66	63.00	-8	2,982	-0.27%
2018/08/17	1	61.40	6	62.47	62.00	-5	3,034	-0.16%
2018/08/16	0	0.00	8	61.98	62.50	-8	3,013	-0.27%
2018/08/15	2	59.40	11	60.53	61.00	-9	2,975	-0.30%
2018/08/14	1	58.60	9	60.08	61.00	-8	2,934	-0.27%
2018/08/13	2	58.75	14	59.67	60.10	-12	2,889	-0.42%
2018/08/10	1	59.60	7	59.96	60.10	-6	2,842	-0.21%
2018/08/09	4	58.90	1	59.40	59.10	3	2,820	0.11%
2018/08/08	2	60.20	4	61.20	61.50	-2	2,780	-0.07%
2018/08/07	1	58.90	0	0.00	58.90	1	2,726	0.04%
2018/08/06	0	0.00	5	59.70	59.50	-5	2,733	-0.18%
2018/08/03	3	59.37	0	0.00	58.90	3	2,777	0.11%
2018/08/02	4	59.95	1	60.30	59.90	3	2,774	0.11%
2018/08/01	2	60.30	4	61.20	60.70	-2	2,802	-0.07%
2018/07/31	12	60.14	0	0.00	60.00	12	2,849	0.42%
2018/07/30	11	61.77	0	0.00	61.80	11	2,872	0.38%
2018/07/27	3	64.67	6	65.37	65.00	-3	2,852	-0.11%
2018/07/26	2	64.50	0	0.00	64.20	2	2,901	0.07%
2018/07/25	6	65.80	13	66.84	65.00	-7	3,045	-0.23%
2018/07/24	1	66.50	1	67.10	66.10	0	3,197	0.00%
2018/07/23	3	66.43	2	66.15	66.70	1	3,327	0.03%
2018/07/20	0	0.00	19	67.05	67.30	-19	3,361	-0.57%
2018/07/19	3	65.53	0	0.00	65.00	3	3,421	0.09%
2018/07/18	3.6	65.97	1	66.40	66.40	2.6	3,464	0.07%
2018/07/17	2	67.00	4	67.23	66.50	-2	3,454	-0.06%
2018/07/16	4	66.63	7	66.41	66.90	-3	3,442	-0.09%
2018/07/13	0	0.00	10	66.15	67.10	-10	3,460	-0.29%
2018/07/10	2	62.20	2	62.30	63.40	0	3,429	0.00%
2018/07/09	2	61.30	2	62.10	61.00	0	3,434	0.00%
2018/07/06	2	61.10	2	63.95	61.60	0	3,455	0.00%
2018/07/04	0	0.00	17	62.79	62.90	-17	3,656	-0.46%
2018/07/03	0	0.00	3	61.53	60.10	-3	3,597	-0.08%
2018/06/29	2	61.00	1	59.60	59.80	1	3,624	0.03%
2018/06/28	0	0.00	2	61.40	61.30	-2	3,597	-0.06%
2018/06/26	5	60.70	1	60.50	62.20	4	3,638	0.11%
2018/06/22	0	0.00	1	61.40	61.10	-1	3,733	-0.03%
2018/06/21	2	61.40	0	0.00	62.40	2	3,779	0.05%
2018/06/20	1	60.00	0	0.00	60.40	1	3,866	0.03%
2018/06/19	2	61.60	1	61.80	61.10	1	3,938	0.03%
2018/06/15	0	0.00	2	62.55	62.70	-2	4,054	-0.05%
2018/06/14	12	61.95	1	61.70	61.80	11	4,076	0.27%
2018/06/13	4.6	62.22	5	62.56	62.00	-0.4	4,232	-0.01%
2018/06/12	4.4	61.89	14	62.36	61.60	-9.6	4,273	-0.22%
2018/06/11	1	62.30	1	63.00	62.50	0	4,307	0.00%
2018/06/08	1	63.50	2	64.50	63.50	-1	4,410	-0.02%
2018/06/07	10	64.71	67	64.60	64.20	-57	4,605	-1.24%
2018/06/06	3	63.90	0	0.00	64.00	3	4,744	0.06%
2018/06/05	2	65.30	3	66.70	64.60	-1	4,821	-0.02%
2018/06/04	1	63.50	1	63.50	63.30	0	4,947	0.00%
2018/06/01	4	63.03	7	64.89	64.30	-3	5,148	-0.06%
2018/05/31	7	62.56	6	62.98	63.40	1	5,726	0.02%
2018/05/30	1	62.40	4	62.50	62.30	-3	6,196	-0.05%
2018/05/29	0	0.00	3	64.53	63.80	-3	6,348	-0.05%
2018/05/28	12	64.18	5	64.60	64.00	7	6,402	0.11%
2018/05/25	2	66.10	11	65.17	66.10	-9	6,506	-0.14%
2018/05/24	1	62.10	4	62.68	63.00	-3	6,547	-0.05%
2018/05/23	0	0.00	3	61.90	61.20	-3	6,644	-0.05%
2018/05/22	3	63.07	0	0.00	62.80	3	6,739	0.04%
2018/05/21	4	63.55	10	63.50	63.00	-6	6,948	-0.09%
2018/05/18	0	0.00	1	62.80	62.50	-1	7,111	-0.01%
2018/05/17	3	64.93	5	64.66	64.50	-2	7,297	-0.03%
2018/05/16	1	65.70	0	0.00	66.00	1	7,551	0.01%
2018/05/15	0	0.00	1	66.50	65.90	-1	7,680	-0.01%
2018/05/14	4	65.58	3	66.40	66.50	1	7,920	0.01%
2018/05/11	9	66.62	1	69.10	65.50	8	8,085	0.10%
2018/05/10	1	66.30	5	67.00	67.50	-4	8,198	-0.05%
2018/05/09	3	66.17	1	66.50	66.30	2	8,402	0.02%
2018/05/08	22	66.56	6	67.73	67.40	16	8,699	0.18%
2018/05/07	14	68.69	35	68.65	68.10	-21	8,877	-0.24%
2018/05/04	18	66.94	30	67.86	66.50	-12	9,589	-0.13%
2018/05/03	2	65.50	7.2	67.04	68.40	-5.2	10,151	-0.05%
2018/05/02	20	66.80	62	67.66	66.60	-42	10,875	-0.39%
2018/04/30	6	62.97	15	66.72	67.00	-9	11,082	-0.08%
2018/04/27	17	58.97	6	58.13	62.00	11	10,952	0.10%
2018/04/26	8	60.19	5	60.32	59.70	3	10,891	0.03%
2018/04/25	17	60.49	6	61.03	60.00	11	10,922	0.10%
2018/04/24	10	65.62	7	65.41	65.10	3	10,906	0.03%
2018/04/23	0	0.00	11	66.40	67.00	-11	10,954	-0.10%
2018/04/20	14	67.34	4	67.78	67.10	10	11,109	0.09%
2018/04/19	12	66.24	13	67.49	68.80	-1	11,216	-0.01%
2018/04/18	5	65.70	3	66.00	65.20	2	11,206	0.02%
2018/04/17	1	66.50	1	66.80	66.40	0	11,212	0.00%
2018/04/16	5	66.52	4	65.90	66.80	1	11,251	0.01%
2018/04/13	13.8	65.20	0	0.00	65.00	13.8	11,315	0.12%
2018/04/12	4	65.45	2	66.90	66.00	2	11,398	0.02%
2018/04/11	53.3	66.50	21	66.64	65.70	32.3	11,398	0.28%
2018/04/10	6	72.05	25	72.47	70.00	-19	11,276	-0.17%
2018/04/09	16	70.30	45	70.42	70.20	-29	11,241	-0.26%
2018/04/03	11	69.35	12	69.78	70.10	-1	11,266	-0.01%
2018/04/02	7	69.79	38	70.23	70.00	-31	11,248	-0.28%
2018/03/31	18	69.55	6	70.42	69.40	12	11,250	0.11%
2018/03/30	26	70.03	21	70.63	69.70	5	11,285	0.04%
2018/03/29	2	69.00	0	0.00	69.40	2	11,386	0.02%
2018/03/28	13	69.36	6	69.30	69.30	7	11,411	0.06%
2018/03/27	20	70.90	26	71.19	70.90	-6	11,389	-0.05%
2018/03/23	32	69.65	9	70.82	71.00	23	11,432	0.20%
2018/03/22	12	72.79	5	72.98	72.00	7	11,569	0.06%
2018/03/21	6	75.32	9	75.44	73.50	-3	11,517	-0.03%
2018/03/20	6	74.08	20	74.18	74.00	-14	11,444	-0.12%
2018/03/19	8	73.43	12	73.89	73.80	-4	11,444	-0.03%
2018/03/16	5	72.18	1	71.80	71.70	4	11,405	0.04%
2018/03/15	0	0.00	4	72.73	73.00	-4	11,464	-0.03%
2018/03/14	2	71.55	1	72.50	72.60	1	11,486	0.01%
2018/03/13	8	72.35	27	71.85	73.20	-19	11,526	-0.16%
2018/03/12	16	70.49	9	69.88	69.10	7	11,502	0.06%
2018/03/09	73	72.18	2	71.00	71.00	71	11,640	0.61%
2018/03/08	5	75.26	8.6	75.47	74.60	-3.6	11,780	-0.03%
2018/03/07	10.1	76.62	3	74.90	73.80	7.1	11,676	0.06%
2018/03/06	25	78.66	21	78.98	77.50	4	11,716	0.03%
2018/03/05	13	73.08	24	74.11	75.40	-11	11,460	-0.10%
2018/03/02	0	0.00	7	68.37	68.60	-7	11,349	-0.06%
2018/03/01	4	66.58	1	67.00	66.70	3	11,392	0.03%
2018/02/27	2	67.00	18.2	66.95	67.90	-16.2	11,572	-0.14%
2018/02/26	9	66.92	2	66.40	66.20	7	11,445	0.06%
2018/02/23	6	69.58	8.6	69.97	68.60	-2.6	11,346	-0.02%
2018/02/22	10	68.99	4	69.75	68.80	6	11,322	0.05%
2018/02/21	19	69.92	1	69.90	71.10	18	11,333	0.16%
2018/02/12	14.5	67.69	7	67.17	66.20	7.5	11,211	0.07%
2018/02/09	3	67.00	5	70.08	68.20	-2	11,239	-0.02%
2018/02/08	28	70.69	7.2	70.92	69.10	20.8	11,150	0.19%
2018/02/07	16	72.45	9	73.21	74.90	7	10,986	0.06%
2018/02/06	107	68.32	64	69.26	68.10	43	10,953	0.39%	大買/
2018/02/05	17	73.86	0.5	74.00	74.00	16.5	10,852	0.15%
2018/02/02	0	0.00	2	79.40	78.10	-2	10,763	-0.02%
2018/02/01	11	79.27	1	81.80	77.90	10	10,709	0.09%
2018/01/31	18	78.42	27	79.00	81.80	-9	10,660	-0.08%
2018/01/30	26	79.77	21.7	81.04	79.80	4.3	10,623	0.04%
2018/01/29	42	80.95	79	81.25	82.80	-37	10,536	-0.35%
2018/01/26	23	73.61	83.7	73.69	75.90	-60.7	9,824	-0.62%
2018/01/25	24	71.03	59	71.56	69.00	-35	9,269	-0.38%
2018/01/24	3	65.90	63.4	66.71	68.30	-60.4	8,504	-0.71%
2018/01/23	8	62.71	2	62.25	62.10	6	8,168	0.07%
2018/01/22	24	62.02	5	63.00	63.50	19	8,143	0.23%
2018/01/19	1	63.00	1	62.30	61.70	0	8,102	0.00%
2018/01/18	4	63.55	36	64.24	63.50	-32	8,028	-0.40%
2018/01/17	5	63.44	6	63.25	62.70	-1	7,988	-0.01%
2018/01/16	4	62.58	18	62.94	63.50	-14	7,915	-0.18%
2018/01/15	1	61.20	4	59.50	60.80	-3	7,863	-0.04%
2018/01/12	15	56.50	8	55.94	57.20	7	7,865	0.09%
2018/01/11	10	55.05	6	55.95	54.70	4	7,853	0.05%
2018/01/10	15	56.37	3	57.10	56.00	12	7,798	0.15%
2018/01/09	11	58.76	3	60.50	58.30	8	7,737	0.10%
2018/01/08	9	57.84	31	58.25	60.00	-22	7,653	-0.29%
2018/01/05	7	58.99	15	59.47	58.50	-8	7,547	-0.11%
2018/01/04	2	59.50	0	0.00	59.70	2	7,531	0.03%
2018/01/03	2	59.20	1	60.30	60.30	1	7,503	0.01%
2018/01/02	7	55.96	1	56.10	57.30	6	7,443	0.08%