技嘉 (2376)-元富-板橋券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
311.5
漲跌
▼0.5
漲幅
-0.16%
成交量
27,486張
產業
上市電腦週邊類股▲0.93%
1777人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/08	34	314.51	27.6	313.71	311.50	6.5	19,933	0.03%
2024/05/07	8	303.75	23	302.43	312.00	-15	20,004	-0.07%
2024/05/06	1	292.00	3	293.67	292.00	-2	19,941	-0.01%
2024/05/03	3	288.00	3	290.50	286.00	0	20,066	0.00%
2024/05/02	32.1	289.10	18	289.03	288.50	14.1	20,359	0.07%
2024/04/30	0	0.00	1.1	300.05	299.00	-1.1	20,433	-0.01%
2024/04/29	4	299.50	7	301.14	301.00	-3	20,774	-0.01%
2024/04/26	10	297.65	8	299.00	295.50	2	21,500	0.01%
2024/04/25	2	291.75	3	292.33	290.50	-1	21,841	0.00%
2024/04/24	10	295.32	15	295.00	299.50	-5	21,890	-0.02%
2024/04/23	5	282.90	2	282.00	281.00	3	21,915	0.01%
2024/04/22	9	285.28	11	284.95	282.50	-2	21,890	-0.01%
2024/04/19	14.2	295.62	8	294.88	292.50	6.2	21,857	0.03%
2024/04/18	8	304.06	4.5	304.11	302.00	3.5	21,884	0.02%
2024/04/17	8	305.00	5	305.80	308.00	3	22,149	0.01%
2024/04/16	16.1	302.78	15	302.60	302.00	1.1	22,111	0.00%
2024/04/15	17	306.35	16.3	310.59	302.00	0.8	22,218	0.00%
2024/04/12	33.1	324.73	20	319.38	318.00	13.1	22,071	0.06%
2024/04/11	15	318.87	14	320.67	320.50	1	22,015	0.00%
2024/04/10	46.2	334.95	34	328.66	320.00	12.2	21,964	0.06%
2024/04/09	11.1	337.42	21	337.24	335.00	-9.9	21,664	-0.05%
2024/04/08	19.2	330.81	27	331.41	340.00	-7.8	21,721	-0.04%
2024/04/03	8	313.94	16	312.78	317.50	-8	21,494	-0.04%
2024/04/02	13	316.08	14.1	317.46	317.00	-1.1	21,370	-0.01%
2024/04/01	6	317.58	10	318.45	318.50	-4	21,222	-0.02%
2024/03/29	25.1	317.22	12.1	318.40	316.00	13	21,146	0.06%
2024/03/28	9.2	308.90	17.5	311.08	313.00	-8.4	20,885	-0.04%
2024/03/27	8.2	305.16	8.5	306.61	310.00	-0.3	20,888	0.00%
2024/03/26	13.4	306.61	16.2	306.14	304.50	-2.8	20,952	-0.01%
2024/03/25	22.1	307.21	17	307.35	306.00	5.1	20,978	0.02%
2024/03/22	63.5	296.89	43	301.23	303.00	20.5	21,011	0.10%
2024/03/21	17.2	292.91	15	295.23	291.00	2.2	20,568	0.01%
2024/03/20	16.4	300.49	4	298.63	295.00	12.4	20,540	0.06%
2024/03/19	13.1	308.77	8	310.31	305.00	5.1	20,591	0.02%
2024/03/18	18.1	309.40	36	307.51	310.50	-17.9	20,605	-0.09%
2024/03/15	11.1	316.48	9	314.89	313.00	2.1	20,670	0.01%
2024/03/14	12.3	320.58	3	322.67	317.50	9.3	20,584	0.05%
2024/03/13	31.1	332.52	27	330.46	328.00	4.1	20,968	0.02%
2024/03/12	8.5	358.26	17	355.88	355.00	-8.5	20,947	-0.04%
2024/03/11	10.2	367.80	8.6	368.62	360.00	1.6	21,071	0.01%
2024/03/08	60.4	364.63	60.5	361.70	358.00	-0.1	20,879	0.00%
2024/03/07	7	364.43	2	362.50	359.00	5	20,680	0.02%
2024/03/06	7.1	367.06	9.3	363.76	362.50	-2.2	20,673	-0.01%
2024/03/05	17.1	362.29	23	360.43	361.50	-5.9	20,875	-0.03%
2024/03/04	58.3	370.66	35	367.34	354.50	23.3	20,978	0.11%
2024/03/01	40.3	356.09	53	352.23	361.00	-12.7	20,553	-0.06%
2024/02/29	15.1	336.81	25.1	339.92	345.00	-10.1	20,268	-0.05%
2024/02/27	18.2	332.06	17	331.62	334.00	1.2	20,072	0.01%
2024/02/26	22.2	335.43	13.1	335.42	335.00	9.2	20,034	0.05%
2024/02/23	26.1	352.14	30.1	347.93	342.50	-3.9	20,105	-0.02%
2024/02/22	38.2	358.63	13	352.23	347.00	25.2	20,284	0.12%
2024/02/21	7	348.64	10	348.05	347.50	-3	19,874	-0.01%
2024/02/20	44.6	360.90	33.3	353.66	357.00	11.3	19,790	0.06%
2024/02/19	9.1	369.12	10	368.50	366.50	-1	19,592	0.00%
2024/02/16	29.4	378.76	24.1	380.95	381.00	5.3	19,637	0.03%
2024/02/15	3.1	366.35	23.3	367.57	370.50	-20.3	19,260	-0.11%
2024/02/05	39.1	338.77	38	339.50	337.00	1.1	18,948	0.01%
2024/02/02	49	330.57	43.5	332.83	333.00	5.5	18,947	0.03%
2024/02/01	6	307.50	19	308.27	313.50	-13	18,987	-0.07%
2024/01/31	19	308.68	13.3	308.60	309.00	5.7	19,098	0.03%
2024/01/30	9	305.94	14.4	306.51	305.00	-5.4	19,085	-0.03%
2024/01/29	2	290.50	8.5	292.65	295.00	-6.5	19,111	-0.03%
2024/01/26	19	287.00	17.2	285.93	284.00	1.9	19,311	0.01%
2024/01/25	28.3	297.40	23	291.33	292.00	5.3	19,532	0.03%
2024/01/24	5	294.50	13	293.73	293.50	-8	19,400	-0.04%
2024/01/23	24.2	292.97	11	292.09	291.00	13.2	19,559	0.07%
2024/01/22	32	289.60	61.4	289.87	297.50	-29.4	19,345	-0.15%
2024/01/19	8	264.44	27.4	266.86	270.50	-19.4	18,793	-0.10%
2024/01/18	16	252.63	16	253.56	256.00	0	18,715	0.00%
2024/01/17	11.3	261.22	20	263.65	257.00	-8.8	18,829	-0.05%
2024/01/16	5	261.40	0	0.00	261.50	5	18,890	0.03%
2024/01/15	4	264.38	7	262.07	260.50	-3	19,056	-0.02%
2024/01/12	20.5	262.34	20.4	263.50	262.00	0.1	19,319	0.00%
2024/01/11	6	256.00	33.1	258.71	263.00	-27.1	19,423	-0.14%
2024/01/10	12	248.25	5	247.90	247.50	7	19,718	0.04%
2024/01/09	9	251.61	17.2	252.47	252.00	-8.2	19,960	-0.04%
2024/01/08	3	243.16	17	242.44	241.50	-14	19,988	-0.07%
2024/01/05	21.1	246.72	9	246.50	243.00	12.1	20,430	0.06%
2024/01/04	6.1	248.59	5	248.50	247.00	1.1	20,781	0.01%
2024/01/03	9.1	249.54	2	248.77	247.50	7.1	21,367	0.03%
2024/01/02	41.3	257.25	10.4	253.17	255.00	30.9	21,383	0.14%
2023/12/29	20	268.85	21	267.17	266.00	-1	21,203	0.00%
2023/12/28	23.2	265.31	16.1	266.00	265.50	7.1	21,225	0.03%
2023/12/27	3.2	264.62	3.1	263.00	264.00	0.1	21,380	0.00%
2023/12/26	0	0.00	15	262.83	264.00	-15	21,804	-0.07%
2023/12/25	8	263.06	25	263.38	263.50	-17	22,253	-0.08%
2023/12/22	15	262.00	13	263.04	259.00	2	22,547	0.01%
2023/12/21	6	258.17	13.7	262.47	262.00	-7.7	22,777	-0.03%
2023/12/20	18.1	261.89	21	261.10	261.50	-2.9	23,024	-0.01%
2023/12/19	33.1	256.98	23	258.30	260.00	10.1	23,341	0.04%
2023/12/18	5	257.20	2	256.75	255.50	3	23,623	0.01%
2023/12/15	14.5	257.50	9	257.28	254.00	5.5	24,052	0.02%
2023/12/14	37	256.15	42	258.65	257.50	-5	24,102	-0.02%
2023/12/13	9	252.11	10	252.45	250.00	-1	24,239	0.00%
2023/12/12	32	252.95	36.5	252.99	250.50	-4.5	24,357	-0.02%
2023/12/11	25.4	255.69	19.1	253.98	251.50	6.3	24,544	0.03%
2023/12/08	81.7	266.46	72.1	263.47	258.50	9.5	24,567	0.04%
2023/12/07	25.8	253.26	24.9	254.31	259.50	0.9	24,442	0.00%
2023/12/06	11	241.58	9.2	240.40	243.50	1.8	24,601	0.01%
2023/12/05	11.1	231.25	11	231.18	228.50	0.1	24,768	0.00%
2023/12/04	8.2	241.10	4.3	239.48	236.00	3.9	25,017	0.02%
2023/12/01	12.2	246.17	6	246.50	246.00	6.2	25,087	0.02%
2023/11/30	28	247.34	29.3	247.76	250.00	-1.2	25,309	0.00%
2023/11/29	32.3	242.50	46.4	241.98	243.50	-14	25,290	-0.06%
2023/11/28	6	233.67	5	234.20	235.00	1	25,443	0.00%
2023/11/27	6	232.17	8.1	232.36	230.00	-2.1	26,463	-0.01%
2023/11/24	3	234.83	8	233.63	232.00	-5	26,978	-0.02%
2023/11/22	35.1	235.93	16	234.41	233.50	19.1	27,809	0.07%
2023/11/21	51.4	242.59	42.3	242.22	244.00	9.1	27,996	0.03%
2023/11/20	1	232.00	3.6	232.48	233.00	-2.6	28,514	-0.01%
2023/11/17	6	230.67	7	231.07	230.50	-1	28,784	0.00%
2023/11/16	11.1	231.82	17	232.59	233.00	-6	29,414	-0.02%
2023/11/15	25.5	233.59	34.5	233.74	228.50	-9	29,340	-0.03%
2023/11/14	9.2	227.65	6	229.17	229.50	3.2	29,350	0.01%
2023/11/13	7.3	228.76	19	228.26	225.50	-11.7	29,605	-0.04%
2023/11/10	6.3	226.56	12.5	227.42	230.50	-6.3	29,695	-0.02%
2023/11/09	58	229.57	58.5	230.61	231.00	-0.5	29,822	0.00%
2023/11/08	26.1	226.22	23	226.43	224.50	3.1	29,683	0.01%
2023/11/07	12.1	217.83	12	219.38	220.50	0.1	29,783	0.00%
2023/11/06	42.3	218.60	25	220.38	220.00	17.3	30,121	0.06%
2023/11/03	25	227.08	24	224.96	220.50	1	30,274	0.00%
2023/11/02	28.5	229.17	14	228.93	226.50	14.5	30,540	0.05%
2023/11/01	13	217.31	6	219.00	221.00	7	30,490	0.02%
2023/10/31	8.3	224.70	19	223.68	217.50	-10.7	30,708	-0.03%
2023/10/30	12	233.21	4	234.00	232.50	8	30,679	0.03%
2023/10/27	6	236.83	14	236.75	235.50	-8	30,856	-0.03%
2023/10/26	14	232.82	6.1	233.51	232.00	7.9	31,051	0.03%
2023/10/25	12	246.79	21	246.36	245.50	-9	31,115	-0.03%
2023/10/24	18	241.81	16	243.13	247.00	2	31,257	0.01%
2023/10/23	12	243.54	11	240.14	239.00	1	31,608	0.00%
2023/10/20	19	238.74	17	239.65	241.50	2	32,203	0.01%
2023/10/19	10	245.00	5	245.00	243.00	5	32,573	0.02%
2023/10/18	22.3	254.54	21.6	248.63	246.00	0.7	33,002	0.00%
2023/10/17	13.1	264.99	10	264.55	261.50	3.1	32,569	0.01%
2023/10/16	11	269.41	8	266.81	265.50	3	32,685	0.01%
2023/10/13	20.2	273.67	17	271.67	271.00	3.2	33,080	0.01%
2023/10/12	15	285.50	16.1	283.52	284.50	-1.1	32,909	0.00%
2023/10/11	47.2	291.04	42	281.81	274.00	5.2	33,130	0.02%
2023/10/06	10.1	291.70	13.1	289.63	289.50	-3	33,267	-0.01%
2023/10/05	11	287.91	7.1	287.74	288.00	3.9	33,634	0.01%
2023/10/04	96	286.77	23	286.37	287.50	73	33,823	0.22%
2023/10/03	19	289.55	20.2	290.93	290.00	-1.2	34,036	0.00%
2023/10/02	50	292.23	51.3	294.21	290.00	-1.3	34,069	0.00%
2023/09/28	64	287.35	63	284.80	281.50	1	33,874	0.00%
2023/09/27	43.4	280.46	22	280.55	284.50	21.4	33,745	0.06%
2023/09/26	28	280.45	39	278.90	275.50	-11	33,843	-0.03%
2023/09/25	33	275.76	35	274.80	274.50	-2	33,822	-0.01%
2023/09/22	34	272.62	50	272.69	279.00	-16	33,668	-0.05%
2023/09/21	17.2	263.07	28	268.05	268.50	-10.8	33,359	-0.03%
2023/09/20	80	266.19	61	259.78	263.50	19	33,008	0.06%
2023/09/19	12	257.17	8.3	254.02	253.50	3.7	32,760	0.01%
2023/09/18	17	259.79	11.2	258.93	260.00	5.8	32,765	0.02%
2023/09/15	16.2	274.20	29	274.16	271.50	-12.8	32,493	-0.04%
2023/09/14	26	277.98	17	277.91	278.00	9	32,446	0.03%
2023/09/13	24	267.25	20	266.68	267.50	4	32,186	0.01%
2023/09/12	27.3	276.61	36	274.10	270.50	-8.7	32,289	-0.03%
2023/09/11	33.1	286.81	24.1	284.45	279.50	9	32,135	0.03%
2023/09/08	33.2	311.54	32.1	316.73	307.50	1.1	31,678	0.00%
2023/09/07	17.3	305.13	23.7	306.35	314.50	-6.3	31,645	-0.02%
2023/09/06	17.2	307.63	5.5	308.63	306.50	11.7	31,971	0.04%
2023/09/05	28.6	312.55	27.1	312.33	311.00	1.6	32,151	0.00%
2023/09/04	32.2	319.95	12	322.08	316.00	20.2	31,990	0.06%
2023/09/01	29.3	338.98	24.5	331.74	323.00	4.8	32,027	0.01%
2023/08/31	38.1	343.90	16	347.03	341.00	22.1	31,778	0.07%
2023/08/30	31.1	364.84	46.6	366.14	354.00	-15.5	31,011	-0.05%
2023/08/29	33.1	351.89	30	354.05	354.00	3.1	31,023	0.01%
2023/08/28	34.1	340.44	36.1	341.10	345.00	-2	30,750	-0.01%
2023/08/25	72.1	344.01	66	343.05	342.50	6.1	30,385	0.02%
2023/08/24	78.2	350.96	99.1	353.24	354.00	-20.9	30,075	-0.07%
2023/08/23	48.1	331.26	38	333.42	334.50	10.1	29,494	0.03%
2023/08/22	23	334.22	47.7	333.58	335.50	-24.7	30,070	-0.08%
2023/08/21	25.1	312.59	24	313.69	310.50	1.1	29,770	0.00%
2023/08/18	26.6	318.59	28	317.34	312.00	-1.4	29,911	0.00%
2023/08/17	24	329.69	26	332.79	331.00	-2	29,649	-0.01%
2023/08/16	36	316.94	37.1	322.47	334.50	-1	29,316	0.00%
2023/08/15	31.1	314.91	35.3	314.80	316.00	-4.2	29,189	-0.01%
2023/08/14	53.1	292.17	49	293.13	296.00	4.1	29,144	0.01%
2023/08/11	33	302.27	51	302.18	300.50	-18	29,103	-0.06%
2023/08/10	70.1	303.03	44	300.00	296.00	26.1	28,971	0.09%
2023/08/09	42	337.65	40	339.05	328.50	2	28,392	0.01%
2023/08/08	64	340.88	20.2	340.95	333.50	43.8	27,833	0.16%
2023/08/07	23	326.54	28	329.72	336.50	-5	27,317	-0.02%
2023/08/04	51.1	309.13	25	306.86	306.00	26.1	27,098	0.10%
2023/08/02	19.9	312.87	65	307.15	297.00	-45.1	26,783	-0.17%
2023/08/01	13	317.85	20.4	318.10	319.00	-7.4	26,423	-0.03%
2023/07/31	33.3	339.91	45.5	334.36	314.00	-12.2	26,171	-0.05%
2023/07/28	32.3	342.37	37	342.80	347.50	-4.7	25,871	-0.02%
2023/07/27	28	335.57	31	337.16	332.00	-3	25,518	-0.01%
2023/07/26	105.5	339.28	81.1	337.31	333.00	24.4	25,212	0.10%	大買/
2023/07/25	130.5	370.35	98.1	363.80	352.50	32.4	24,586	0.13%	大買/
2023/07/24	94.7	333.77	97.2	342.63	354.50	-2.5	23,766	-0.01%
2023/07/21	40.2	317.05	49	317.77	322.50	-8.8	23,010	-0.04%
2023/07/20	12	303.67	59.1	303.51	305.00	-47.1	22,300	-0.21%
2023/07/19	68.5	310.65	34	305.74	298.50	34.5	22,068	0.16%
2023/07/18	71	304.96	76.1	304.28	312.50	-5.1	21,625	-0.02%
2023/07/17	75	294.85	57.3	300.68	293.50	17.8	20,944	0.08%
2023/07/14	64.4	296.58	39.7	294.61	296.00	24.6	20,668	0.12%
2023/07/13	40.4	317.11	29.3	318.64	295.50	11.1	20,034	0.06%
2023/07/12	25	293.41	24	293.33	304.00	1	19,203	0.01%
2023/07/11	35.3	278.31	28	275.59	276.50	7.3	18,647	0.04%
2023/07/10	9	272.28	17	272.50	273.50	-8	18,304	-0.04%
2023/07/07	10	261.00	8	261.19	261.00	2	17,909	0.01%
2023/07/06	9	265.11	8	266.94	264.00	1	17,667	0.01%
2023/07/05	29	264.59	25.6	263.86	265.00	3.4	17,349	0.02%
2023/07/04	17.6	260.34	22	259.11	272.50	-4.4	16,996	-0.03%
2023/07/03	11	253.05	11	252.95	248.00	0	16,641	0.00%
2023/06/30	1	240.00	18	240.69	243.50	-17	16,329	-0.10%
2023/06/29	9	230.95	4	230.00	233.00	5	16,120	0.03%
2023/06/28	12	235.42	7	233.43	227.00	5	15,875	0.03%
2023/06/27	8	236.81	7	233.57	233.00	1	15,635	0.01%
2023/06/26	11	247.14	5.1	247.73	243.50	5.9	15,298	0.04%
2023/06/21	3	257.67	3	257.50	260.00	0	15,061	0.00%
2023/06/20	16	255.38	20	255.28	256.00	-4	14,909	-0.03%
2023/06/19	5	251.00	4	251.00	252.50	1	14,742	0.01%
2023/06/16	11.2	252.87	16	252.19	254.50	-4.8	14,558	-0.03%
2023/06/15	26	248.71	25.2	246.49	246.00	0.8	14,123	0.01%
2023/06/14	7.2	242.13	19	241.32	242.50	-11.8	13,790	-0.09%
2023/06/13	30.1	245.80	15	244.56	245.00	15.1	13,545	0.11%
2023/06/12	146	248.95	143	249.56	243.00	3	13,144	0.02%	大買/大賣/
2023/06/09	30	234.67	30	234.36	240.50	0	12,421	0.00%
2023/06/08	7	220.36	5	220.19	219.00	2	11,937	0.02%
2023/06/07	20	220.20	22.2	220.19	224.50	-2.2	11,744	-0.02%
2023/06/06	5	210.40	7.4	208.86	209.00	-2.3	11,416	-0.02%
2023/06/05	12	206.63	9	206.83	211.50	3	11,220	0.03%
2023/06/02	21.2	201.46	22	204.27	203.00	-0.8	10,857	-0.01%
2023/06/01	4	184.25	25	187.80	190.50	-21	10,204	-0.21%
2023/05/31	24	185.46	9	186.06	186.50	15	9,895	0.15%
2023/05/30	6	182.42	5	182.80	184.50	1	9,695	0.01%
2023/05/29	23	185.30	15	185.77	186.00	8	9,462	0.08%
2023/05/26	20	186.33	15.1	187.13	185.00	4.9	9,012	0.05%
2023/05/25	2	179.25	4.1	181.50	180.00	-2.1	8,182	-0.03%
2023/05/24	9	165.67	14	164.61	165.00	-5	7,686	-0.07%
2023/05/23	4	161.13	1	160.00	160.00	3	7,391	0.04%
2023/05/22	2	162.50	4	161.50	161.50	-2	7,261	-0.03%
2023/05/19	9	159.44	7	161.29	164.00	2	7,143	0.03%
2023/05/18	7	155.29	16.1	155.92	159.50	-9.1	6,904	-0.13%
2023/05/17	4	148.12	7.2	149.38	149.50	-3.2	6,508	-0.05%
2023/05/16	24	144.13	66	144.38	144.50	-42	6,089	-0.69%
2023/05/15	7	136.21	0	0.00	135.50	7	5,715	0.12%
2023/05/12	8	138.94	1	139.00	139.00	7	5,663	0.12%
2023/05/11	2	140.00	13	140.69	141.00	-11	5,621	-0.20%
2023/05/10	0	0.00	12	139.17	139.50	-12	5,636	-0.21%
2023/05/09	3	138.17	29	138.66	139.00	-26	5,615	-0.46%
2023/05/08	7	136.43	0	0.00	135.00	7	5,574	0.13%
2023/05/04	0	0.00	2	135.00	136.00	-2	5,687	-0.04%
2023/05/03	5	133.50	0	0.00	132.50	5	5,678	0.09%
2023/05/02	0	0.00	3	135.17	135.00	-3	5,777	-0.05%
2023/04/28	0	0.00	2	131.50	131.00	-2	5,875	-0.03%
2023/04/27	0	0.00	3	132.00	131.50	-3	5,916	-0.05%
2023/04/26	1	127.50	1	128.50	129.00	0	5,943	0.00%
2023/04/25	3	130.83	0	0.00	129.00	3	5,983	0.05%
2023/04/21	0	0.00	20	132.00	132.00	-20	6,020	-0.33%
2023/04/18	15	135.33	5	136.50	135.50	10	6,115	0.16%
2023/04/13	3	133.50	1	135.00	132.00	2	6,302	0.03%
2023/04/12	0	0.00	1	136.00	136.50	-1	6,266	-0.02%
2023/04/11	9	136.00	1	136.00	135.50	8	6,291	0.13%
2023/04/10	0	0.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	20	134.98	6	135.25	134.00	14	6,227	0.22%
2023/04/06	1	136.50	7	136.64	138.00	-6	6,239	-0.10%
2023/03/31	5	132.50	2	134.00	133.50	3	6,146	0.05%
2023/03/30	2	133.25	13	133.81	133.00	-11	6,240	-0.18%
2023/03/29	4	129.25	2	129.50	130.00	2	6,253	0.03%
2023/03/28	1	126.00	20	127.13	128.00	-19	6,421	-0.30%
2023/03/27	13	127.50	2	127.75	128.00	11	6,570	0.17%
2023/03/24	1	126.00	1	129.50	129.00	0	6,994	0.00%
2023/03/23	2	125.25	55	125.00	126.00	-53	7,530	-0.70%
2023/03/22	4	122.25	28	122.29	123.50	-24	7,667	-0.31%
2023/03/21	2	119.50	3	120.00	120.00	-1	7,596	-0.01%
2023/03/17	11	117.50	2	119.25	118.50	9	7,610	0.12%
2023/03/16	0	0.00	1	119.50	119.50	-1	7,638	-0.01%
2023/03/15	2	120.50	4	120.63	119.00	-2	7,704	-0.03%
2023/03/14	4	116.88	3	116.83	117.50	1	7,723	0.01%
2023/03/13	9	118.11	0	0.00	118.50	9	7,758	0.12%
2023/03/10	2	119.25	33	119.62	120.00	-31	7,731	-0.40%
2023/03/09	2	120.25	35	120.21	119.00	-33	7,803	-0.42%
2023/03/08	64	118.23	0	0.00	117.00	64	7,802	0.82%
2023/03/06	2	118.50	2.4	119.08	118.50	-0.4	7,823	0.00%
2023/03/03	5	120.00	6	119.08	119.00	-1	8,044	-0.01%
2023/03/02	2	118.25	1	119.50	120.00	1	8,078	0.01%
2023/03/01	6	119.33	14	118.64	120.50	-8	8,133	-0.10%
2023/02/24	4	123.25	12	121.00	119.00	-8	8,196	-0.10%
2023/02/23	29	120.71	65	121.09	120.50	-36	8,349	-0.43%
2023/02/22	1	115.50	0	0.00	117.50	1	8,626	0.01%
2023/02/21	3	116.17	0	0.00	116.50	3	8,830	0.03%
2023/02/20	44	117.64	1	116.50	116.50	43	9,029	0.48%
2023/02/17	1	119.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	41	120.40	3	121.00	121.00	38	9,203	0.41%
2023/02/15	3	119.00	21	119.98	119.00	-18	9,259	-0.19%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/13	20	117.00	10	118.50	117.50	10	9,392	0.11%
2023/02/10	2	117.25	0	0.00	117.00	2	9,518	0.02%
2023/02/09	11	119.50	27	118.04	117.00	-16	9,760	-0.16%
2023/02/08	1	120.50	6	120.50	120.00	-5	9,879	-0.05%
2023/02/07	1	118.50	30	116.50	119.50	-29	9,880	-0.29%
2023/02/06	0	0.00	2	115.50	116.00	-2	9,766	-0.02%
2023/02/03	9	115.11	6	114.50	114.50	3	9,695	0.03%
2023/02/02	28	117.52	8	117.69	118.00	20	9,613	0.21%
2023/02/01	30	117.00	3	117.50	117.00	27	9,610	0.28%
2023/01/31	20	117.90	3	118.33	115.50	17	9,642	0.18%
2023/01/30	0	0.00	5	117.90	119.50	-5	9,570	-0.05%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	1	114.50	113.50	-1	9,558	-0.01%
2023/01/12	2	114.50	0	113.50	114.00	2	9,710	0.02%
2023/01/11	10	113.50	2	114.50	114.50	8	10,011	0.08%
2023/01/10	0	0.00	18	114.00	114.50	-18	10,444	-0.17%
2023/01/09	13	112.62	12	113.92	113.50	1	10,464	0.01%
2023/01/06	10	112.00	8.1	111.69	112.00	2	10,450	0.02%
2023/01/05	7	111.93	1	111.00	110.50	6	10,448	0.06%
2023/01/04	8	110.06	6	111.58	112.00	2	10,370	0.02%
2023/01/03	4	108.75	15	109.93	111.00	-11	10,354	-0.11%
2022/12/30	3	108.50	5	107.00	106.50	-2	10,334	-0.02%
2022/12/29	0	0.00	4	107.13	107.50	-4	10,358	-0.04%
2022/12/27	3	105.50	0	0.00	106.00	3	10,486	0.03%
2022/12/26	5	106.50	0	0.00	105.00	5	10,496	0.05%
2022/12/23	1	103.50	0	0.00	106.50	1	10,489	0.01%
2022/12/22	0	0.00	7	105.50	105.00	-7	10,577	-0.07%
2022/12/21	2	100.50	1	101.50	101.00	1	10,486	0.01%
2022/12/20	23	103.59	11	101.45	100.00	12	10,440	0.11%
2022/12/19	12	103.96	2	103.50	103.00	10	10,318	0.10%
2022/12/16	17	109.56	4	108.75	107.00	13	10,187	0.13%
2022/12/15	3	114.00	17	113.59	114.00	-14	9,893	-0.14%
2022/12/14	38	105.17	39	106.08	107.00	-1	9,425	-0.01%
2022/12/13	0	0.00	5	104.20	102.50	-5	9,380	-0.05%
2022/12/12	5	101.90	1	102.00	102.50	4	9,527	0.04%
2022/12/09	4	102.00	0	0.00	102.50	4	9,695	0.04%
2022/12/08	20	102.48	21	102.98	102.50	-1	9,983	-0.01%
2022/12/07	3	100.87	4	100.63	101.00	-1	10,046	-0.01%
2022/12/06	18	103.83	0	0.00	103.50	18	10,246	0.18%
2022/12/05	3	108.67	4	109.63	108.00	-1	10,310	-0.01%
2022/12/02	1	110.50	1	110.50	111.00	0	10,365	0.00%
2022/12/01	14	111.00	22	110.66	112.50	-8	10,376	-0.08%
2022/11/30	14	108.64	2.1	110.19	108.00	11.9	10,259	0.12%
2022/11/29	2	108.00	3	108.00	108.00	-1	10,182	-0.01%
2022/11/28	1	107.50	10	108.60	108.50	-9	10,151	-0.09%
2022/11/25	11	109.41	29	108.53	107.50	-18	10,102	-0.18%
2022/11/24	10	105.50	3.1	106.68	107.00	6.9	9,830	0.07%
2022/11/23	7	106.00	0	0.00	105.50	7	9,809	0.07%
2022/11/22	4	106.75	1	107.00	107.00	3	9,772	0.03%
2022/11/21	6	109.83	1	109.50	108.00	5	9,725	0.05%
2022/11/18	5	110.00	22	111.77	113.00	-17	9,512	-0.18%
2022/11/17	9	103.83	21.4	105.61	107.00	-12.4	9,089	-0.14%
2022/11/16	1	103.50	27.1	101.99	104.00	-26.1	8,886	-0.29%
2022/11/15	14	98.91	5	99.10	99.00	9	8,682	0.10%
2022/11/14	9	99.06	10	100.12	100.50	-1	8,649	-0.01%
2022/11/11	10	103.50	3	103.33	101.00	7	8,571	0.08%
2022/11/10	4	100.50	0	0.00	100.50	4	8,519	0.05%
2022/11/09	6	101.25	2	102.25	102.50	4	8,495	0.05%
2022/11/08	9	101.33	4	101.13	101.00	5	8,550	0.06%
2022/11/07	14	100.44	10	101.51	102.00	4	8,528	0.05%
2022/11/04	2	95.70	1.3	96.27	96.80	0.7	8,287	0.01%
2022/11/03	3	94.40	7	94.86	95.10	-4	8,107	-0.05%
2022/11/02	0	0.00	5	92.28	92.50	-5	7,989	-0.06%
2022/11/01	1	91.30	2	91.50	91.50	-1	7,996	-0.01%
2022/10/31	3	92.80	4	93.33	92.50	-1	8,003	-0.01%
2022/10/28	7	93.21	10.1	93.05	92.50	-3.1	8,131	-0.04%
2022/10/27	7	92.16	4	92.93	93.00	3	8,161	0.04%
2022/10/26	12.1	91.85	14	91.54	91.30	-1.9	8,133	-0.02%
2022/10/25	3	89.47	3	90.33	90.20	0	8,121	0.00%
2022/10/24	12	91.37	9	90.77	90.00	3	8,135	0.04%
2022/10/21	10	89.43	9.1	89.76	90.30	1	8,075	0.01%
2022/10/20	6.1	90.32	9	89.42	90.00	-3	8,092	-0.04%
2022/10/19	13	90.68	11	91.20	91.60	2	8,056	0.02%
2022/10/18	7	89.09	16	89.88	89.30	-9	7,844	-0.11%
2022/10/14	2	83.35	11	82.20	82.10	-9	7,581	-0.12%
2022/10/12	1	82.90	1	82.70	82.70	0	7,919	0.00%
2022/10/11	1	83.40	0	0.00	82.90	1	7,973	0.01%
2022/10/07	5	85.78	2	84.85	84.80	3	7,914	0.04%
2022/10/06	0	0.00	2	89.45	89.00	-2	7,802	-0.03%
2022/10/05	2	91.50	1	90.60	90.60	1	7,777	0.01%
2022/10/04	5	90.94	4	91.63	90.70	1	7,749	0.01%
2022/10/03	1	88.00	6	88.13	88.40	-5	7,675	-0.07%
2022/09/30	1	87.90	2	86.70	88.30	-1	7,713	-0.01%
2022/09/29	3	89.07	4	89.38	88.90	-1	7,691	-0.01%
2022/09/28	0	88.50	3	89.03	88.40	-3	7,664	-0.04%
2022/09/27	1	89.90	1	89.00	89.00	0	7,667	0.00%
2022/09/26	9	89.92	0	0.00	89.20	9	7,668	0.12%
2022/09/23	8	93.14	5	92.36	92.20	3	7,904	0.04%
2022/09/22	5	90.60	15	92.00	93.00	-10	7,956	-0.13%
2022/09/21	5	90.72	0	0.00	90.00	5	7,830	0.06%
2022/09/20	10	94.75	3	94.27	93.20	7	7,646	0.09%
2022/09/19	11	95.64	16	95.62	95.30	-5	7,475	-0.07%
2022/09/16	12	94.62	7	95.50	93.70	5	7,292	0.07%
2022/09/15	7	94.93	27.1	94.66	95.50	-20.1	7,172	-0.28%
2022/09/14	28	92.46	11	91.03	91.00	17	6,920	0.25%
2022/09/13	6	94.92	3.5	94.38	92.90	2.5	6,768	0.04%
2022/09/12	4.1	90.52	12.3	90.54	91.10	-8.2	6,573	-0.12%
2022/09/08	3.1	83.94	9	85.02	86.20	-5.9	6,484	-0.09%
2022/09/07	1	80.30	0	0.00	80.30	1	6,467	0.02%
2022/09/06	1.1	83.44	1	81.30	81.20	0.1	6,615	0.00%
2022/09/05	1	83.51	2	83.90	83.50	-1	6,663	-0.01%
2022/09/01	2.1	84.66	0	0.00	83.90	2.1	6,762	0.03%
2022/08/31	0	84.80	1.1	85.43	85.90	-1.1	6,740	-0.02%
2022/08/30	0	0.00	4	85.20	84.50	-4	6,789	-0.06%
2022/08/29	4	84.35	2.2	84.32	84.80	1.9	6,829	0.03%
2022/08/26	0.2	86.30	7	86.73	87.00	-6.8	6,799	-0.10%
2022/08/25	0	0.00	4	85.35	85.70	-4	6,768	-0.06%
2022/08/23	1.1	83.45	2	83.35	83.50	-0.9	6,791	-0.01%
2022/08/22	3.2	85.63	2	85.25	85.00	1.2	6,893	0.02%
2022/08/19	3.1	86.98	4.1	86.99	87.10	-1	6,903	-0.01%
2022/08/18	0	0.00	47.1	86.18	86.90	-47.1	6,890	-0.68%
2022/08/17	2.1	84.38	13	84.92	85.30	-10.9	6,838	-0.16%
2022/08/16	13	84.12	1	84.00	83.60	12	6,825	0.18%
2022/08/15	15.2	84.88	12	85.03	85.20	3.2	6,797	0.05%
2022/08/12	4	81.78	5	81.58	82.80	-1	6,669	-0.02%
2022/08/11	21.5	80.32	8	80.94	80.30	13.5	6,549	0.21%
2022/08/10	1	79.40	0	0.00	79.30	1	6,543	0.02%
2022/08/09	1.1	79.10	0	0.00	79.90	1.1	6,553	0.02%
2022/08/08	26	79.44	2	79.40	79.70	24	6,590	0.36%
2022/08/05	2.1	80.41	2	80.85	80.60	0.1	6,588	0.00%
2022/08/04	58	81.04	20	80.61	79.60	38	6,598	0.58%
2022/08/03	7.1	92.08	41	92.30	92.30	-33.9	6,507	-0.52%
2022/08/02	18.1	92.19	11	91.68	92.20	7.1	6,427	0.11%
2022/08/01	7	91.90	7	92.63	93.30	0	6,343	0.00%
2022/07/29	11	91.26	6	91.50	91.40	5	6,304	0.08%
2022/07/28	1.1	90.63	0	0.00	90.70	1.1	6,307	0.02%
2022/07/27	9	89.73	1	90.30	91.00	8	6,285	0.13%
2022/07/26	7	90.76	0	0.00	89.80	7	6,222	0.11%
2022/07/25	4.1	93.87	1	95.60	94.00	3.1	6,130	0.05%
2022/07/22	5	96.81	1.1	95.32	95.30	4	6,050	0.07%
2022/07/21	1	97.10	2	97.45	97.90	-1	5,927	-0.02%
2022/07/20	7.2	95.95	12	96.33	96.80	-4.8	5,880	-0.08%
2022/07/19	16	93.78	15.1	93.83	93.80	1	5,812	0.02%
2022/07/18	2	89.95	2	91.30	91.80	0	5,674	0.00%
2022/07/14	1	85.30	1	87.00	87.40	0	5,744	0.00%
2022/07/13	3	85.97	6	85.88	86.00	-3	5,840	-0.05%
2022/07/12	7	83.99	3	83.57	83.40	4	5,872	0.07%
2022/07/11	3	88.13	10	87.96	87.50	-7	5,853	-0.12%
2022/07/08	0	0.00	3	88.37	89.30	-3	5,914	-0.05%
2022/07/07	4	85.88	3	85.37	86.70	1	5,950	0.02%
2022/07/06	4	87.10	2	87.40	86.00	2	6,044	0.03%
2022/07/05	6.1	85.05	11.6	84.91	86.20	-5.6	6,044	-0.09%
2022/07/04	1	82.20	0	0.00	83.40	1	6,076	0.02%
2022/07/01	13.8	84.64	5	80.70	81.50	8.8	6,107	0.14%
2022/06/30	3	88.43	6	88.30	88.70	-3	5,859	-0.05%
2022/06/29	0	91.70	0	0.00	92.00	0	5,812	0.00%
2022/06/28	0.1	93.20	0	0.00	93.00	0.1	5,798	0.00%
2022/06/24	3	93.77	0	0.00	94.10	3	5,882	0.05%
2022/06/23	2	92.30	0	0.00	92.30	2	5,883	0.03%
2022/06/22	1	94.29	0	0.00	92.10	1	5,892	0.02%
2022/06/21	1	96.90	1	96.69	96.50	0	5,892	0.00%
2022/06/20	6.2	94.62	19	94.43	93.90	-12.8	5,958	-0.22%
2022/06/17	10	97.59	9	98.44	98.00	1	6,056	0.02%
2022/06/16	1	100.00	0	0.00	98.80	1	6,177	0.02%
2022/06/15	6	101.42	1	101.00	100.00	5	6,163	0.08%
2022/06/14	1.1	102.64	2	103.25	104.00	-0.9	6,154	-0.02%
2022/06/13	0	0.00	4	106.00	106.00	-4	6,167	-0.06%
2022/06/10	5	109.60	0	0.00	109.50	5	6,272	0.08%
2022/06/09	4	114.00	12	114.04	114.00	-8	6,453	-0.12%
2022/06/08	10	114.95	18	115.31	114.50	-8	6,731	-0.12%
2022/06/07	1	114.00	3	113.33	114.00	-2	6,811	-0.03%
2022/06/02	1	112.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	14	113.00	4	113.50	112.50	10	7,227	0.14%
2022/05/31	1	113.00	1	114.00	113.00	0	7,306	0.00%
2022/05/30	6	112.50	4	112.88	112.50	2	7,376	0.03%
2022/05/27	0	109.00	5	107.70	108.00	-5	7,348	-0.07%
2022/05/26	0	0.00	1	105.50	105.00	-1	7,523	-0.01%
2022/05/25	1	106.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	4	105.50	0	0.00	104.50	4	7,831	0.05%
2022/05/23	4	106.13	0	0.00	105.50	4	7,936	0.05%
2022/05/18	1	111.00	0	0.00	110.50	1	8,338	0.01%
2022/05/17	2	109.50	0	0.00	108.50	2	8,414	0.02%
2022/05/16	2	109.25	0	0.00	107.50	2	8,507	0.02%
2022/05/12	0	105.50	10	105.95	105.50	-10	8,662	-0.12%
2022/05/11	0	107.00	0	0.00	106.00	0	8,893	0.00%
2022/05/10	0	0.00	3	108.17	110.00	-3	8,902	-0.03%
2022/05/09	0	0.00	2	110.00	110.00	-2	9,013	-0.02%
2022/05/06	3	111.50	10	111.00	111.50	-7	9,231	-0.08%
2022/05/05	12	115.96	17	115.56	114.50	-5	9,365	-0.05%
2022/05/04	18	114.81	3	113.67	115.00	15	9,416	0.16%
2022/05/03	5	111.00	0	0.00	111.00	5	9,440	0.05%
2022/04/29	1	110.00	0	0.00	108.50	1	9,485	0.01%
2022/04/27	0	0.00	1	106.00	107.50	-1	9,616	-0.01%
2022/04/26	2	109.00	1	109.50	108.50	1	9,599	0.01%
2022/04/25	4.2	107.07	1	108.00	107.00	3.2	9,596	0.03%
2022/04/22	9	112.61	0	0.00	111.50	9	9,530	0.09%
2022/04/21	1	113.50	6	114.50	113.50	-5	9,544	-0.05%
2022/04/20	2	116.00	1	115.00	116.00	1	9,565	0.01%
2022/04/19	1.1	113.50	0	0.00	113.50	1.1	9,539	0.01%
2022/04/18	5	111.40	2	113.00	111.00	3	9,657	0.03%
2022/04/15	8.1	113.43	0	0.00	112.50	8.1	9,847	0.08%
2022/04/14	3	115.33	1	115.50	114.50	2	10,028	0.02%
2022/04/13	3	116.17	0	0.00	116.00	3	10,073	0.03%
2022/04/12	1	116.00	2	116.00	117.00	-1	10,092	-0.01%
2022/04/11	7	123.71	11	119.82	119.50	-4	10,188	-0.04%
2022/04/08	4	122.00	2	122.50	122.50	2	10,174	0.02%
2022/04/07	2	123.75	6	124.50	122.50	-4	10,113	-0.04%
2022/04/06	8	127.81	5	127.50	127.50	3	10,048	0.03%
2022/03/31	0	0.00	1	129.50	130.00	-1	10,067	-0.01%
2022/03/30	2	130.75	2	130.00	130.00	0	10,111	0.00%
2022/03/29	9	131.61	2	131.50	131.00	7	10,208	0.07%
2022/03/28	3	129.50	0	0.00	131.50	3	10,345	0.03%
2022/03/25	1.2	131.87	2	130.00	130.50	-0.9	10,598	-0.01%
2022/03/24	8	129.44	2	129.25	129.50	6	10,745	0.06%
2022/03/23	3.2	129.21	2	129.50	129.00	1.2	10,883	0.01%
2022/03/22	7.4	126.78	11	127.64	128.50	-3.6	11,334	-0.03%
2022/03/21	12	131.58	2	135.00	131.00	10	11,369	0.09%
2022/03/18	0.1	128.50	13	129.31	130.50	-12.9	11,535	-0.11%
2022/03/17	6	130.58	4	131.50	130.50	2	12,011	0.02%
2022/03/16	41	127.07	4	126.88	127.00	37	12,303	0.30%
2022/03/15	2.4	127.59	3	128.67	126.00	-0.6	12,771	0.00%
2022/03/14	3	130.33	5	129.20	130.50	-2	13,145	-0.02%
2022/03/11	12	134.38	0	0.00	133.00	12	13,092	0.09%
2022/03/10	0	0.00	3	141.17	138.50	-3	13,162	-0.02%
2022/03/09	29	136.91	29	135.52	136.00	0	13,254	0.00%
2022/03/08	4.2	138.79	8	136.13	135.50	-3.8	13,304	-0.03%
2022/03/07	23	141.04	0.1	142.50	139.50	23	13,326	0.17%
2022/03/04	2	147.00	1.1	149.00	148.00	0.9	13,289	0.01%
2022/03/03	2	149.25	5	148.50	148.50	-3	13,403	-0.02%
2022/03/02	10	145.40	5	146.00	146.00	5	13,442	0.04%
2022/03/01	3	145.50	19	145.63	145.50	-16	13,445	-0.12%
2022/02/25	6.2	139.58	3	141.00	140.00	3.2	13,345	0.02%
2022/02/24	14.1	142.40	3	142.50	141.00	11.1	13,363	0.08%
2022/02/23	15	146.37	28	145.95	148.00	-13	13,405	-0.10%
2022/02/22	19	141.39	4	140.25	140.00	15	13,560	0.11%
2022/02/21	7	148.50	0	0.00	147.50	7	13,689	0.05%
2022/02/18	7	149.50	1	151.50	152.50	6	13,886	0.04%
2022/02/17	1	152.00	6	153.67	152.50	-5	14,252	-0.04%
2022/02/16	14	152.57	13	151.58	151.50	1	14,789	0.01%
2022/02/15	10	150.35	29	150.07	149.50	-19	15,392	-0.12%
2022/02/14	4	144.38	1	146.00	143.50	3	15,733	0.02%
2022/02/11	20.1	150.64	5	149.30	148.00	15.1	16,225	0.09%
2022/02/10	15	151.57	13	150.62	150.00	2	16,909	0.01%
2022/02/09	14	152.18	13	152.88	152.50	1	17,851	0.01%
2022/02/08	40	151.74	14	150.46	152.50	26	18,397	0.14%
2022/02/07	7	142.00	8	143.69	146.00	-1	18,438	-0.01%
2022/01/26	0	142.00	0	0.00	137.50	0	18,851	0.00%
2022/01/25	3	142.17	4	142.13	142.00	-1	19,252	-0.01%
2022/01/24	1	139.00	3	138.50	140.00	-2	19,863	-0.01%
2022/01/21	3	140.67	2	141.00	141.00	1	20,164	0.00%
2022/01/20	4	144.88	7	143.50	142.00	-3	20,174	-0.01%
2022/01/19	3	143.00	3.1	142.53	143.50	-0.1	20,165	0.00%
2022/01/18	0	0.00	2.2	144.00	143.00	-2.2	20,268	-0.01%
2022/01/17	0.1	141.50	1	139.50	140.50	-0.9	20,318	0.00%
2022/01/14	5	138.20	5	136.40	138.50	0	20,520	0.00%
2022/01/13	1	141.00	17	140.76	139.50	-16	21,100	-0.08%
2022/01/12	1.2	141.54	5	142.50	142.00	-3.8	21,156	-0.02%
2022/01/11	27	142.56	9	142.72	141.00	18	21,319	0.08%
2022/01/10	22	146.07	22	141.61	149.00	0	21,764	0.00%
2022/01/07	9	149.22	5	149.90	147.50	4	21,736	0.02%
2022/01/06	7	153.50	6	153.00	154.50	1	21,802	0.00%
2022/01/05	3	153.83	10	153.25	154.00	-7	22,262	-0.03%
2022/01/04	8	155.50	10	154.85	152.50	-2	23,353	-0.01%
2022/01/03	3	156.00	3	155.50	156.50	0	24,034	0.00%
2021/12/30	2	154.50	2	153.00	155.50	0	24,047	0.00%
2021/12/29	8	154.69	5	155.50	154.00	3	24,031	0.01%
2021/12/28	0	0.00	1	156.00	156.50	-1	24,030	0.00%
2021/12/27	22	158.05	23	156.74	155.00	-1	24,009	0.00%
2021/12/24	7	154.79	5	155.60	156.00	2	23,957	0.01%
2021/12/23	4	156.00	5	156.80	155.00	-1	23,949	0.00%
2021/12/22	2.1	157.98	18	157.06	157.00	-16	23,896	-0.07%
2021/12/21	2	153.25	5	153.50	155.00	-3	23,739	-0.01%
2021/12/20	15	156.43	9	153.78	153.50	6	23,512	0.03%
2021/12/17	5	155.50	8	155.06	154.50	-3	23,365	-0.01%
2021/12/16	36	160.79	31	160.69	158.00	5	23,232	0.02%
2021/12/15	14	153.07	12	153.00	152.50	2	22,701	0.01%
2021/12/14	18	153.61	11	153.91	151.50	7	22,456	0.03%
2021/12/13	28	157.91	30.1	159.21	160.00	-2.1	22,105	-0.01%
2021/12/10	17	149.32	16	149.66	152.50	1	21,555	0.00%
2021/12/09	16	147.41	39	147.67	148.00	-23	21,107	-0.11%
2021/12/08	23	139.98	58	138.91	142.50	-35	20,581	-0.17%
2021/12/07	7	132.50	8	133.56	132.50	-1	20,071	0.00%
2021/12/06	33	134.12	5	134.60	134.50	28	19,908	0.14%
2021/12/03	5	140.80	29.1	139.85	141.00	-24.1	19,687	-0.12%
2021/12/02	30	137.62	7	137.93	136.50	23	19,627	0.12%
2021/12/01	9	137.50	3	138.33	139.00	6	19,526	0.03%
2021/11/30	12	135.42	18	136.50	136.00	-6	19,466	-0.03%
2021/11/29	26	130.52	6	129.75	132.00	20	19,444	0.10%
2021/11/26	10	133.70	27	134.07	135.00	-17	19,377	-0.09%
2021/11/25	17	134.50	1	134.50	134.00	16	19,277	0.08%
2021/11/24	10	134.00	0	0.00	134.00	10	19,241	0.05%
2021/11/23	17.1	134.09	2.1	134.69	134.50	15	19,141	0.08%
2021/11/22	9.1	137.94	7	138.93	138.00	2.1	18,983	0.01%
2021/11/19	5.1	142.48	28	141.09	141.00	-22.9	18,878	-0.12%
2021/11/18	25	140.82	20.1	144.97	138.50	4.9	18,774	0.03%
2021/11/17	10	138.60	13	140.42	143.00	-3	18,459	-0.02%
2021/11/16	6	139.75	54	140.39	140.50	-48	18,248	-0.26%
2021/11/15	30	138.17	7	138.21	136.00	23	17,904	0.13%
2021/11/12	37.2	133.64	28.1	134.80	135.50	9.1	17,418	0.05%
2021/11/11	50	138.19	13	138.12	137.00	37	16,805	0.22%
2021/11/10	9.2	139.09	62	138.37	139.00	-52.8	16,617	-0.32%
2021/11/09	36.3	137.33	34	135.43	136.50	2.3	16,104	0.01%
2021/11/08	50.2	131.01	60.2	130.80	133.50	-10	15,262	-0.07%
2021/11/05	66	124.73	52	125.96	124.00	14	14,409	0.10%
2021/11/04	27.2	123.46	40	123.38	121.00	-12.8	13,781	-0.09%
2021/11/03	36	121.75	35	122.11	123.00	1	13,598	0.01%
2021/11/02	113.3	118.89	84	117.86	118.50	29.3	13,020	0.23%	大買/
2021/11/01	86	118.12	93	118.47	119.50	-7	12,583	-0.06%
2021/10/29	33	110.58	53.2	111.60	112.50	-20.2	11,904	-0.17%
2021/10/28	6	107.58	19	107.45	107.50	-13	11,594	-0.11%
2021/10/27	2	107.75	2	107.75	108.00	0	11,525	0.00%
2021/10/26	1	108.00	1	106.50	105.50	0	11,465	0.00%
2021/10/25	2	104.75	0	0.00	104.00	2	11,395	0.02%
2021/10/22	5	105.80	17	106.35	105.00	-12	11,377	-0.11%
2021/10/21	54	111.03	51	114.43	106.50	3	11,294	0.03%
2021/10/20	2	110.25	11	110.82	110.00	-9	10,860	-0.08%
2021/10/19	23	108.33	46	109.16	110.00	-23	10,784	-0.21%
2021/10/18	50	110.25	34.5	110.54	107.00	15.5	10,665	0.15%
2021/10/15	6	106.33	43	106.79	107.00	-37	10,137	-0.37%
2021/10/14	20	106.02	40	104.58	104.50	-20	9,964	-0.20%
2021/10/13	39	105.87	19	105.24	107.00	20	9,776	0.20%
2021/10/12	77.1	104.01	46.2	104.12	105.00	30.8	9,222	0.33%
2021/10/08	41	96.34	37.3	98.11	100.50	3.7	8,078	0.05%
2021/10/07	5	89.20	51.5	91.56	91.80	-46.5	7,290	-0.64%
2021/10/06	2	84.90	1	83.60	83.50	1	7,296	0.01%
2021/10/05	1.1	83.74	1.1	84.32	84.90	0	7,486	0.00%
2021/10/04	3	86.17	3	85.20	84.80	0	7,591	0.00%
2021/10/01	0	85.50	1	86.00	86.00	-1	7,741	-0.01%
2021/09/30	4	85.50	1	87.00	86.80	3	7,810	0.04%
2021/09/29	5	86.94	5	86.64	86.90	0	7,877	0.00%
2021/09/28	0	0.00	1	89.70	89.70	-1	7,928	-0.01%
2021/09/27	1	92.40	0	0.00	90.50	1	7,945	0.01%
2021/09/24	0	93.70	3	93.27	92.10	-3	7,949	-0.04%
2021/09/23	1.1	93.05	4.1	92.55	93.00	-3	7,945	-0.04%
2021/09/22	2	91.40	4	90.98	91.00	-2	7,995	-0.03%
2021/09/17	1	90.60	2	91.35	91.10	-1	8,137	-0.01%
2021/09/16	0.1	89.80	0	0.00	90.90	0.1	8,304	0.00%
2021/09/15	0.1	89.40	0	0.00	89.00	0.1	8,329	0.00%
2021/09/14	0.1	90.10	3	90.07	90.20	-2.9	8,458	-0.03%
2021/09/13	3.3	90.47	1	91.20	90.10	2.3	8,842	0.03%
2021/09/10	1	89.90	0	0.00	90.30	1	9,126	0.01%
2021/09/09	2	88.35	41	87.99	89.90	-39	9,546	-0.41%
2021/09/08	4	88.83	6	89.03	87.70	-2	9,669	-0.02%
2021/09/07	18.4	92.71	42.1	92.48	91.30	-23.7	9,625	-0.25%
2021/09/06	10.1	91.32	10	91.07	90.70	0.1	9,556	0.00%
2021/09/03	31	90.16	4	89.60	90.20	27	9,531	0.28%
2021/09/02	3	90.77	0	0.00	88.80	3	9,559	0.03%
2021/09/01	7	88.89	6	89.05	91.50	1	9,567	0.01%
2021/08/31	0	0.00	3	87.27	87.80	-3	9,523	-0.03%
2021/08/30	1	86.30	0.1	85.60	85.30	0.9	9,551	0.01%
2021/08/27	2	86.34	1	86.50	86.30	1	9,540	0.01%
2021/08/26	1	87.20	0	0.00	86.00	1	9,584	0.01%
2021/08/25	46.1	86.44	10	87.08	87.20	36.1	9,663	0.37%
2021/08/24	10	86.71	25	86.16	86.20	-15	9,735	-0.15%
2021/08/23	25	83.06	0	0.00	83.20	25	9,652	0.26%
2021/08/20	3	81.53	0	0.00	81.50	3	9,748	0.03%
2021/08/19	2	84.15	1	83.70	83.10	1	9,724	0.01%
2021/08/18	7.1	84.47	15	83.94	86.40	-7.9	9,819	-0.08%
2021/08/17	3	87.10	7	87.50	85.60	-4	10,014	-0.04%
2021/08/16	11	88.39	19	87.98	88.10	-8	10,070	-0.08%
2021/08/13	0	0.00	6.2	92.99	92.50	-6.2	10,272	-0.06%
2021/08/12	5	91.40	5	92.40	94.60	0	10,641	0.00%
2021/08/11	7	92.81	5	92.70	92.80	2	10,843	0.02%
2021/08/10	2	97.50	1	97.50	97.60	1	11,111	0.01%
2021/08/09	3	99.97	9	100.22	99.10	-6	11,543	-0.05%
2021/08/06	8	97.79	6	97.23	97.90	2	11,848	0.02%
2021/08/05	12	97.12	1	97.40	97.20	11	12,496	0.09%
2021/08/04	1	98.80	2	99.45	99.30	-1	12,478	-0.01%
2021/08/03	2	98.30	2	98.50	98.50	0	12,714	0.00%
2021/08/02	0	0.00	2	99.40	99.50	-2	13,015	-0.02%
2021/07/30	1	99.80	2	99.60	100.00	-1	13,181	-0.01%
2021/07/29	2	99.45	0	0.00	98.80	2	13,315	0.02%
2021/07/28	1	100.50	7	99.27	99.50	-6	13,431	-0.04%
2021/07/27	17	102.62	5	102.70	101.00	12	13,611	0.09%
2021/07/26	2	103.00	5	100.80	101.00	-3	13,723	-0.02%
2021/07/23	9	97.10	2	96.90	97.00	7	13,571	0.05%
2021/07/22	8	97.86	1	99.10	97.30	7	13,652	0.05%
2021/07/21	3	99.83	2	96.10	96.10	1	13,730	0.01%
2021/07/20	0	0.00	5	100.50	98.90	-5	13,774	-0.04%
2021/07/19	16	99.71	16.3	99.99	100.00	-0.3	13,920	0.00%
2021/07/16	12	97.82	2	97.80	97.80	10	13,929	0.07%
2021/07/15	1	96.80	0	0.00	97.40	1	13,973	0.01%
2021/07/14	3	96.30	0	0.00	95.30	3	14,038	0.02%
2021/07/13	5	98.28	11	98.49	97.20	-6	14,178	-0.04%
2021/07/12	9	98.22	3	97.77	97.60	6	14,447	0.04%
2021/07/09	10	101.65	20.3	102.01	101.00	-10.3	14,393	-0.07%
2021/07/08	15.1	106.07	1	105.50	105.50	14.1	14,472	0.10%
2021/07/07	6.5	112.20	5	112.30	113.00	1.5	14,399	0.01%
2021/07/06	16	112.50	4	112.88	112.50	12	14,384	0.08%
2021/07/05	27	111.89	42	110.63	111.50	-15	14,430	-0.10%
2021/07/02	10	107.00	20	106.50	107.00	-10	14,340	-0.07%
2021/07/01	9	106.83	0	0.00	107.00	9	14,338	0.06%
2021/06/30	20	107.00	5	106.50	107.50	15	14,348	0.10%
2021/06/29	26	108.71	10	107.00	106.50	16	14,334	0.11%
2021/06/28	36.5	106.10	33	107.98	110.00	3.5	14,388	0.02%
2021/06/25	33	109.44	7	109.64	108.50	26	14,245	0.18%
2021/06/24	5	111.60	17	111.85	112.00	-12	14,121	-0.08%
2021/06/23	34	111.38	1	112.00	110.50	33	14,188	0.23%
2021/06/22	13.1	113.49	15	114.27	111.00	-1.9	14,126	-0.01%
2021/06/21	29	119.78	6	120.00	118.00	23	13,793	0.17%
2021/06/18	36	121.64	39.1	122.81	125.00	-3.1	13,541	-0.02%
2021/06/17	0.1	116.00	14	115.00	116.00	-13.9	13,286	-0.10%
2021/06/16	9	113.39	5	112.60	112.00	4	13,203	0.03%
2021/06/15	7	112.57	15	113.20	112.50	-8	13,380	-0.06%
2021/06/11	6	112.08	0	112.50	111.00	6	13,419	0.04%
2021/06/10	18	113.86	9	114.56	114.00	9	13,623	0.07%
2021/06/09	36	112.74	39.1	113.18	113.50	-3.1	13,743	-0.02%
2021/06/08	8.1	111.55	0	0.00	110.50	8.1	13,739	0.06%
2021/06/07	14	109.57	8	110.25	111.50	6	13,982	0.04%
2021/06/04	3	112.50	1	112.00	112.00	2	14,326	0.01%
2021/06/03	5	112.40	10	113.35	114.00	-5	14,526	-0.03%
2021/06/02	14.3	111.60	1	114.00	110.00	13.3	14,698	0.09%
2021/06/01	19	114.24	31	114.11	113.50	-12	14,626	-0.08%
2021/05/31	12	109.21	29.1	109.76	110.00	-17.1	14,522	-0.12%
2021/05/28	14.1	108.71	23	108.11	108.00	-8.9	14,490	-0.06%
2021/05/27	8	105.63	11.1	105.54	105.00	-3.1	14,401	-0.02%
2021/05/26	15.1	104.63	2	106.50	103.00	13.1	14,398	0.09%
2021/05/25	32	104.38	40.1	104.63	106.00	-8.1	14,306	-0.06%
2021/05/24	19.1	97.99	11	97.83	99.10	8.1	14,150	0.06%
2021/05/21	16	98.98	12	98.63	99.60	4	14,500	0.03%
2021/05/20	21	103.14	6	104.33	102.00	15	14,231	0.11%
2021/05/19	25	113.26	6	114.42	113.00	19	13,924	0.14%
2021/05/18	27	111.30	31.3	112.25	115.00	-4.3	13,880	-0.03%
2021/05/17	13.3	106.12	23	106.35	106.50	-9.7	13,825	-0.07%
2021/05/14	29	103.03	34	103.79	100.00	-5	13,398	-0.04%
2021/05/13	22	96.15	12	96.80	97.20	10	13,010	0.08%
2021/05/12	1	104.00	2.1	104.00	104.00	-1.1	12,347	-0.01%
2021/05/11	16	118.78	8	119.69	115.50	8	12,296	0.07%
2021/05/10	19	127.53	15	128.03	128.00	4	12,100	0.03%
2021/05/07	17	122.35	12	121.96	122.00	5	11,789	0.04%
2021/05/06	4	121.50	2	122.00	120.00	2	11,685	0.02%
2021/05/05	4	126.25	5	125.20	123.50	-1	11,554	-0.01%
2021/05/04	9	124.72	21	122.69	121.50	-12	11,406	-0.11%
2021/05/03	7	128.50	17	129.85	125.00	-10	11,245	-0.09%
2021/04/29	3	121.83	4	122.38	123.00	-1	11,012	-0.01%
2021/04/28	3	119.17	8	121.50	120.50	-5	10,953	-0.05%
2021/04/27	6	119.08	5	118.00	119.00	1	10,947	0.01%
2021/04/26	11	115.77	8	114.69	117.00	3	10,762	0.03%
2021/04/23	8	109.63	12	109.17	111.00	-4	10,613	-0.04%
2021/04/22	5	105.30	1	104.50	104.00	4	10,485	0.04%
2021/04/21	6	107.25	3	108.33	106.50	3	10,433	0.03%
2021/04/20	2	106.50	0	0.00	108.00	2	10,536	0.02%
2021/04/19	4	109.25	9	111.11	110.00	-5	10,499	-0.05%
2021/04/16	18	115.06	19	114.97	115.50	-1	10,319	-0.01%
2021/04/15	10	107.80	4	109.13	108.00	6	10,045	0.06%
2021/04/14	13	105.19	14.2	106.31	107.50	-1.1	9,963	-0.01%
2021/04/13	11	104.86	14	102.39	101.50	-3	9,837	-0.03%
2021/04/12	4	104.50	4	105.75	104.00	0	9,844	0.00%
2021/04/09	8	101.88	3	101.50	102.00	5	9,781	0.05%
2021/04/08	1	99.60	3	99.63	98.80	-2	9,660	-0.02%
2021/04/07	1	99.70	10	99.85	100.50	-9	9,626	-0.09%
2021/04/06	0	98.90	21	99.59	99.60	-21	9,614	-0.22%
2021/04/01	2	98.45	2	98.75	98.60	0	9,580	0.00%
2021/03/31	8	98.98	38	99.27	99.80	-30	9,513	-0.32%
2021/03/30	0	0.00	0.1	97.28	96.80	-0.1	9,388	0.00%
2021/03/29	24.1	97.25	2	98.20	97.50	22.1	9,386	0.24%
2021/03/26	2	97.30	27	96.54	97.30	-25	9,390	-0.27%
2021/03/25	6	94.28	3	94.73	94.80	3	9,360	0.03%
2021/03/24	17	96.22	8	97.24	95.80	9	9,397	0.10%
2021/03/23	11	95.52	15	95.73	96.70	-4	9,391	-0.04%
2021/03/22	12	97.08	4	97.63	97.10	8	9,377	0.09%
2021/03/19	14	95.95	4	96.45	96.80	10	9,286	0.11%
2021/03/18	7.2	96.20	25	96.23	96.20	-17.9	9,267	-0.19%
2021/03/17	22	94.50	3	94.90	93.70	19	9,111	0.21%
2021/03/16	21	93.44	24	95.07	95.50	-3	9,134	-0.03%
2021/03/15	19	95.18	6	96.00	94.70	13	9,070	0.14%
2021/03/12	20	93.40	7	95.33	93.50	13	9,105	0.14%
2021/03/11	5	95.90	16	95.53	95.80	-11	9,014	-0.12%
2021/03/10	21	90.42	26	91.92	92.40	-5	8,729	-0.06%
2021/03/09	4	89.60	19	89.74	90.60	-15	8,454	-0.18%
2021/03/08	12	87.46	14	88.93	87.40	-2	8,222	-0.02%
2021/03/05	6	84.80	2	84.45	85.40	4	8,024	0.05%
2021/03/04	3.1	85.29	16	85.58	85.00	-12.9	8,003	-0.16%
2021/03/03	6	84.22	5	85.80	84.60	1	8,022	0.01%
2021/03/02	19	87.04	0	0.00	85.30	19	7,980	0.24%
2021/02/26	12	86.77	8	87.13	87.00	4	7,937	0.05%
2021/02/25	1	87.90	1	88.70	88.00	0	7,912	0.00%
2021/02/24	10	89.22	40	88.30	88.20	-30	8,013	-0.37%
2021/02/23	37	90.82	50	91.04	90.20	-13	8,056	-0.16%
2021/02/22	24	86.41	55	86.86	87.80	-31	7,612	-0.41%
2021/02/19	76	83.77	0	0.00	85.00	76	7,414	1.03%
2021/02/18	37	84.74	38	84.85	85.30	-1	7,308	-0.01%
2021/02/17	1	85.10	32	83.51	85.10	-31	7,090	-0.44%
2021/02/05	5	78.50	6	78.92	79.10	-1	6,712	-0.01%
2021/02/02	0	0.00	1	78.20	78.10	-1	6,707	-0.01%
2021/02/01	8	77.19	1	79.00	77.20	7	6,705	0.10%
2021/01/29	1	80.30	1	78.80	78.90	0	6,681	0.00%
2021/01/28	2	79.05	7	80.69	78.90	-5	6,647	-0.08%
2021/01/27	7	79.93	8	80.81	80.20	-1	6,585	-0.02%
2021/01/26	14	79.87	1	80.00	79.60	13	6,558	0.20%
2021/01/25	0	0.00	8	80.08	80.60	-8	6,531	-0.12%
2021/01/22	0	0.00	6	77.83	78.60	-6	6,476	-0.09%
2021/01/21	13	76.26	5	75.26	76.10	8	6,645	0.12%
2021/01/20	6	76.60	2	79.00	76.00	4	7,126	0.06%
2021/01/18	7	78.73	2	79.95	79.00	5	7,009	0.07%
2021/01/15	3	80.27	1	79.80	79.90	2	6,970	0.03%
2021/01/14	4	81.15	2	80.90	80.60	2	6,955	0.03%
2021/01/13	3	80.83	30	80.58	81.30	-27	6,921	-0.39%
2021/01/12	0	0.00	60	79.55	79.00	-60	6,807	-0.88%
2021/01/11	62	78.84	2	79.00	79.20	60	6,749	0.89%
2021/01/08	0	0.00	26	79.00	79.10	-26	6,695	-0.39%
2021/01/07	13	77.11	0	0.00	78.20	13	6,626	0.20%
2021/01/06	1	77.90	2	77.10	77.80	-1	6,613	-0.02%
2021/01/05	3	79.60	11.5	79.05	78.90	-8.5	6,566	-0.13%
2021/01/04	3	78.17	1	78.80	78.50	2	6,500	0.03%
2020/12/31	0	0.00	3	78.23	77.80	-3	6,519	-0.05%
2020/12/30	1	77.60	0	0.00	77.90	1	6,474	0.02%
2020/12/29	2	77.60	1	78.40	77.30	1	6,531	0.02%
2020/12/28	14	77.51	1	77.60	77.60	13	6,546	0.20%
2020/12/23	3.1	76.68	3	77.00	76.30	0.1	6,908	0.00%
2020/12/22	11	77.68	5	77.68	76.60	6	7,019	0.09%
2020/12/21	21	78.63	0	0.00	78.50	21	7,021	0.30%
2020/12/18	15	80.51	26	80.55	80.40	-11	6,925	-0.16%
2020/12/17	2	79.55	2	79.80	79.60	0	6,819	0.00%
2020/12/16	0	0.00	5.1	78.57	78.80	-5.1	6,773	-0.08%
2020/12/15	5.4	77.35	3	78.63	77.60	2.4	6,734	0.04%
2020/12/14	3.1	77.08	2	78.05	77.10	1.1	6,662	0.02%
2020/12/11	3	77.47	4	76.88	76.90	-1	6,681	-0.01%
2020/12/10	9	78.97	9	79.24	78.30	0	6,647	0.00%
2020/12/09	18	79.84	12	80.13	80.00	6	6,642	0.09%
2020/12/08	9	83.07	15	83.57	81.80	-6	6,544	-0.09%
2020/12/07	4	80.40	7	80.83	81.10	-3	6,359	-0.05%
2020/12/04	6	79.82	51	79.90	80.10	-45	6,429	-0.70%
2020/12/03	3	80.50	6	80.45	80.60	-3	6,484	-0.05%
2020/12/02	1	79.00	1	79.30	78.90	0	6,501	0.00%
2020/12/01	24	78.59	4	78.93	78.80	20	6,622	0.30%
2020/11/30	54	78.75	4	78.68	78.50	50	6,923	0.72%
2020/11/27	0	0.00	1	79.80	79.50	-1	7,176	-0.01%
2020/11/26	2	78.45	1	78.00	78.40	1	7,174	0.01%
2020/11/25	4	78.40	4	79.15	78.50	0	7,231	0.00%
2020/11/24	6	78.53	6	78.58	78.10	0	7,298	0.00%
2020/11/23	11	79.88	10	80.40	79.90	1	7,265	0.01%
2020/11/20	6	79.42	27	77.47	79.50	-21	7,224	-0.29%
2020/11/19	12	76.20	3	76.10	75.60	9	7,241	0.12%
2020/11/18	12	75.58	3	75.60	75.10	9	7,279	0.12%
2020/11/17	2	74.10	4	74.73	74.70	-2	7,387	-0.03%
2020/11/16	32	74.92	40	74.12	73.90	-8	7,636	-0.10%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/12	8	73.15	3	73.20	73.00	5	8,477	0.06%
2020/11/11	2	72.00	2	73.20	73.10	0	8,871	0.00%
2020/11/10	0	0.00	15	73.30	72.60	-15	9,046	-0.17%
2020/11/09	1	73.50	7	73.71	73.80	-6	9,208	-0.07%
2020/11/06	5	72.98	1	73.10	72.70	4	9,255	0.04%
2020/11/05	6	72.38	0	0.00	72.00	6	9,277	0.06%
2020/11/04	0	0.00	11	71.81	71.90	-11	9,350	-0.12%
2020/11/03	6	71.83	42	71.75	71.60	-36	9,392	-0.38%
2020/11/02	5	71.70	6	71.70	71.70	-1	9,475	-0.01%
2020/10/30	1	71.20	4.4	71.69	71.80	-3.4	9,541	-0.04%
2020/10/29	2	69.80	3	72.13	71.30	-1	9,498	-0.01%
2020/10/28	46	73.38	4	72.55	71.90	42	9,376	0.45%
2020/10/22	0	0.00	1	79.00	78.90	-1	9,317	-0.01%
2020/10/21	2	79.70	11	79.38	78.70	-9	9,496	-0.09%
2020/10/20	0	0.00	5	79.50	79.40	-5	10,003	-0.05%
2020/10/19	1	78.00	2	77.75	77.90	-1	10,231	-0.01%
2020/10/16	8	76.73	1	77.00	76.00	7	10,291	0.07%
2020/10/15	3	76.90	4	77.85	77.50	-1	10,417	-0.01%
2020/10/14	0	0.00	9	78.21	79.00	-9	10,478	-0.09%
2020/10/13	8	76.50	3	77.57	76.50	5	10,481	0.05%
2020/10/12	16	76.31	0	0.00	76.00	16	10,497	0.15%
2020/10/08	5	77.70	2	77.90	77.20	3	10,629	0.03%
2020/10/06	2	77.05	1	76.70	76.70	1	11,080	0.01%
2020/10/05	2	77.10	3	76.37	77.30	-1	11,190	-0.01%
2020/09/30	10	76.28	10	76.59	75.50	0	11,254	0.00%
2020/09/29	11	77.83	7	76.66	76.30	4	11,275	0.04%
2020/09/28	2.2	80.33	10	79.55	80.60	-7.8	11,179	-0.07%
2020/09/25	13	76.82	7.3	75.86	75.40	5.7	11,178	0.05%
2020/09/24	4.1	78.51	2	78.40	77.60	2.1	11,240	0.02%
2020/09/23	6	81.60	8	81.43	81.10	-2	11,329	-0.02%
2020/09/22	1	80.80	2	81.15	80.80	-1	11,511	-0.01%
2020/09/18	1	81.90	1	82.30	82.30	0	11,651	0.00%
2020/09/17	1	81.20	1	81.80	81.30	0	11,768	0.00%
2020/09/16	6	81.43	2	82.00	80.90	4	11,997	0.03%
2020/09/15	0	0.00	1	80.90	81.30	-1	12,148	-0.01%
2020/09/14	6	80.70	20	81.80	80.60	-14	12,192	-0.11%
2020/09/11	4	78.55	6	78.52	79.20	-2	12,108	-0.02%
2020/09/10	3	78.87	1	80.00	77.60	2	12,109	0.02%
2020/09/09	13	77.60	5	78.50	79.10	8	12,167	0.07%
2020/09/08	7	78.24	1	79.50	77.60	6	12,117	0.05%
2020/09/07	24	80.15	6	81.25	79.10	18	12,086	0.15%
2020/09/04	17	82.77	0	0.00	82.80	17	12,063	0.14%
2020/09/03	6	85.85	38	85.86	85.10	-32	12,021	-0.27%
2020/09/02	74	83.42	12	83.11	82.60	62	11,870	0.52%
2020/09/01	3	85.90	6	86.22	85.70	-3	12,056	-0.02%
2020/08/31	7	85.61	2	87.40	84.90	5	12,498	0.04%
2020/08/28	8	87.51	5	86.92	86.20	3	12,528	0.02%
2020/08/27	4.1	88.80	1	88.90	89.70	3.1	12,491	0.02%
2020/08/26	4	89.13	1	88.50	88.30	3	12,498	0.02%
2020/08/25	8	90.58	16	89.49	91.50	-8	12,417	-0.06%
2020/08/24	4	85.58	7	85.83	86.60	-3	12,271	-0.02%
2020/08/21	7	85.49	7	85.87	85.30	0	12,308	0.00%
2020/08/20	19	85.46	25.4	84.77	83.50	-6.4	12,342	-0.05%
2020/08/19	26	91.42	11	89.12	88.80	15	12,143	0.12%
2020/08/18	11	91.91	19	91.11	91.40	-8	11,859	-0.07%
2020/08/17	20	88.57	24	87.90	86.50	-4	11,437	-0.03%
2020/08/14	14	85.32	23	85.33	85.50	-9	11,215	-0.08%
2020/08/13	0	0.00	9	83.17	84.00	-9	11,144	-0.08%
2020/08/12	2	80.20	1	81.30	79.90	1	11,150	0.01%
2020/08/11	1	82.00	4	82.23	82.00	-3	11,431	-0.03%
2020/08/10	6	80.35	4	80.95	80.10	2	11,944	0.02%
2020/08/07	1	84.00	5	83.90	82.40	-4	12,239	-0.03%
2020/08/06	31	82.75	0	0.00	82.50	31	12,885	0.24%
2020/08/05	0.2	85.20	1	84.50	85.50	-0.8	13,069	-0.01%
2020/08/04	1	83.90	5	84.08	84.60	-4	13,077	-0.03%
2020/08/03	4	81.93	6	82.42	82.50	-2	13,113	-0.02%
2020/07/31	5	84.14	2	84.00	84.00	3	13,029	0.02%
2020/07/30	1	86.50	5	85.60	86.50	-4	12,979	-0.03%
2020/07/29	35	85.19	26	84.65	83.60	9	12,920	0.07%
2020/07/28	1	84.40	5	83.96	84.40	-4	12,794	-0.03%
2020/07/27	27	84.58	24	84.91	84.70	3	12,699	0.02%
2020/07/24	1	86.50	75	83.18	82.40	-74	12,506	-0.59%
2020/07/23	6	78.27	26	77.00	78.70	-20	12,017	-0.17%
2020/07/22	0	0.00	1	75.10	75.30	-1	11,727	-0.01%
2020/07/21	2	75.10	2	75.30	74.40	0	11,633	0.00%
2020/07/20	2	72.95	2	73.70	73.90	0	11,496	0.00%
2020/07/17	0	0.00	4	72.83	73.20	-4	11,448	-0.03%
2020/07/16	14	72.77	32	72.78	72.10	-18	11,417	-0.16%
2020/07/15	5	72.06	11	72.77	72.00	-6	11,392	-0.05%
2020/07/14	1	74.10	6	74.25	73.70	-5	11,340	-0.04%
2020/07/13	55	74.37	19	75.57	72.10	36	11,228	0.32%
2020/07/10	0	0.00	75	70.59	72.00	-75	11,055	-0.68%
2020/07/09	54	71.01	0	0.00	70.80	54	11,008	0.49%
2020/07/08	6	71.02	5	71.84	71.40	1	10,907	0.01%
2020/07/07	47	70.85	71	70.62	70.50	-24	10,759	-0.22%
2020/07/06	1	71.00	6	71.22	71.70	-5	10,716	-0.05%
2020/07/03	26	71.32	11	70.95	70.30	15	10,669	0.14%
2020/07/02	32	67.73	17	68.70	69.30	15	10,545	0.14%
2020/07/01	8	67.59	25	68.05	68.10	-17	10,512	-0.16%
2020/06/30	36	65.72	20.2	66.10	65.50	15.9	10,615	0.15%
2020/06/29	5.2	64.85	10	65.49	66.00	-4.8	10,749	-0.04%
2020/06/24	48	65.84	0	0.00	65.40	48	10,793	0.44%
2020/06/23	4	64.90	10	66.49	66.90	-6	10,835	-0.06%
2020/06/22	8	63.61	81	65.02	65.10	-73	10,675	-0.68%
2020/06/19	15	63.47	0	0.00	63.00	15	10,546	0.14%
2020/06/18	62	64.36	1	64.70	64.80	61	10,482	0.58%
2020/06/17	12	64.03	1	64.00	64.50	11	10,439	0.11%
2020/06/16	4	64.33	6	64.63	64.90	-2	10,415	-0.02%
2020/06/15	8	64.10	8	63.20	62.30	0	10,383	0.00%
2020/06/12	5	62.48	38	60.98	63.00	-33	10,376	-0.32%
2020/06/11	3	62.43	3	61.97	61.70	0	10,349	0.00%
2020/06/10	4	63.03	6	63.40	63.60	-2	10,243	-0.02%
2020/06/09	36	63.56	5	63.90	63.50	31	10,246	0.30%
2020/06/08	13	68.05	10	65.73	64.30	3	10,178	0.03%
2020/06/05	111	67.28	111	67.70	69.10	0	9,742	0.00%	大買/大賣/
2020/06/04	0	0.00	4	63.23	62.90	-4	9,343	-0.04%
2020/06/03	8	61.91	5	62.20	62.40	3	9,305	0.03%
2020/06/02	3	61.27	0	0.00	61.80	3	9,274	0.03%
2020/06/01	6	61.20	7	61.46	61.60	-1	9,252	-0.01%
2020/05/29	10	59.65	6	60.10	59.00	4	9,246	0.04%
2020/05/28	13	60.32	6	59.60	59.60	7	9,175	0.08%
2020/05/27	3	62.57	3	61.30	61.30	0	9,125	0.00%
2020/05/26	2	63.20	13	62.59	63.50	-11	9,047	-0.12%
2020/05/25	2	62.50	0	0.00	63.10	2	9,010	0.02%
2020/05/22	11	62.79	10	63.00	61.40	1	8,966	0.01%
2020/05/21	11	63.54	31	63.50	63.50	-20	8,986	-0.22%
2020/05/20	1	62.30	4	62.73	62.60	-3	9,153	-0.03%
2020/05/19	1	64.60	14	63.07	62.60	-13	9,248	-0.14%
2020/05/18	14	61.59	16	61.80	62.00	-2	9,321	-0.02%
2020/05/15	22.2	62.03	32	61.70	62.40	-9.9	9,073	-0.11%
2020/05/14	6	60.15	11	60.05	58.90	-5	8,670	-0.06%
2020/05/13	22	58.35	43	58.37	59.50	-21	8,548	-0.25%
2020/05/12	13	54.46	47	54.65	55.80	-34	8,300	-0.41%
2020/05/11	11	53.28	4	53.33	53.10	7	8,239	0.09%
2020/05/08	7	51.81	12	52.27	52.00	-5	8,525	-0.06%
2020/05/07	8	50.78	10	51.10	51.20	-2	8,832	-0.02%
2020/05/06	19	50.58	7	50.94	50.30	12	8,852	0.14%
2020/05/05	16	51.16	12	51.31	51.10	4	8,853	0.05%
2020/05/04	12	51.19	1	51.80	51.20	11	8,888	0.12%
2020/04/30	11	51.86	11	52.12	52.00	0	8,884	0.00%
2020/04/29	25	51.70	13	51.97	51.80	12	8,872	0.14%
2020/04/27	0	0.00	0	52.80	52.90	0	8,901	0.00%
2020/04/24	1	52.20	0	0.00	52.10	1	8,996	0.01%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	3	51.13	1	52.10	51.70	2	9,145	0.02%
2020/04/21	7	52.82	3	53.13	52.10	4	9,078	0.04%
2020/04/20	0	0.00	7	54.12	54.50	-7	9,017	-0.08%
2020/04/17	8	54.33	4	54.13	53.20	4	8,961	0.04%
2020/04/16	0.9	54.00	3	53.83	54.00	-2.1	8,864	-0.02%
2020/04/15	2	53.10	3	53.80	54.00	-1	8,778	-0.01%
2020/04/14	6	52.92	23	52.57	53.00	-17	8,667	-0.20%
2020/04/13	2	51.20	2	50.80	50.50	0	8,559	0.00%
2020/04/10	1	50.23	0	0.00	50.90	1	8,574	0.01%
2020/04/09	3	51.03	4	51.60	50.50	-1	8,580	-0.01%
2020/04/08	1	52.10	0	0.00	51.20	1	8,555	0.01%
2020/04/07	11	51.71	1	51.70	51.70	10	8,548	0.12%
2020/04/06	2	52.55	0	52.40	52.40	2	8,511	0.02%
2020/04/01	11	51.93	17	52.38	52.50	-6	8,404	-0.07%
2020/03/31	15	50.86	18	50.60	51.00	-3	8,180	-0.04%
2020/03/30	0	0.00	11	47.20	46.85	-11	7,938	-0.14%
2020/03/27	3	47.15	8	47.08	46.85	-5	7,876	-0.06%
2020/03/26	10	42.94	50	44.15	44.20	-40	7,753	-0.52%
2020/03/25	7	41.80	73	43.22	43.60	-66	7,689	-0.86%
2020/03/24	58	39.50	21	39.69	39.65	37	7,664	0.48%
2020/03/23	1	38.85	0	0.00	38.25	1	7,848	0.01%
2020/03/20	0	0.00	1	40.10	40.50	-1	7,849	-0.01%
2020/03/19	11	38.03	6	37.65	38.15	5	7,824	0.06%
2020/03/18	10	41.92	0	0.00	40.00	10	7,764	0.13%
2020/03/17	6	42.98	1	44.10	42.60	5	7,660	0.07%
2020/03/16	6	44.63	4	45.49	43.75	2	7,611	0.03%
2020/03/13	4	43.28	1	44.60	45.00	3	7,560	0.04%
2020/03/12	7	47.90	8	48.30	47.55	-1	7,448	-0.01%
2020/03/11	4	50.15	2	49.40	49.40	2	7,319	0.03%
2020/03/10	7	49.49	0	0.00	49.60	7	7,263	0.10%
2020/03/09	7	51.76	0	0.00	50.10	7	7,117	0.10%
2020/03/06	0	0.00	1	52.40	52.60	-1	7,020	-0.01%
2020/03/05	2	52.30	0	0.00	52.60	2	6,992	0.03%
2020/03/04	3	51.40	0	0.00	51.90	3	6,967	0.04%
2020/03/02	5	52.20	31	52.23	52.20	-26	6,841	-0.38%
2020/02/27	7	53.26	0	0.00	52.10	7	6,759	0.10%
2020/02/26	8	53.45	21	54.13	53.90	-13	6,686	-0.19%
2020/02/25	3	54.57	2	54.90	54.40	1	6,672	0.01%
2020/02/24	4	55.20	3	55.13	55.30	1	6,702	0.01%
2020/02/21	76	56.38	11	55.49	54.90	65	6,633	0.98%
2020/02/20	7	57.30	11	57.37	58.00	-4	6,321	-0.06%
2020/02/19	37	59.07	22	59.11	57.70	15	6,154	0.24%
2020/02/18	3	59.00	4	58.30	58.30	-1	6,006	-0.02%
2020/02/17	10	59.23	10.3	59.17	58.70	-0.3	5,922	0.00%
2020/02/14	22	58.98	18	58.91	58.90	4	5,789	0.07%
2020/02/13	24	57.95	40	58.15	59.00	-16	5,527	-0.29%
2020/02/12	4	56.10	19	56.09	56.00	-15	5,085	-0.29%
2020/02/11	21	55.34	24	55.49	55.80	-3	4,882	-0.06%
2020/02/10	12	53.97	72.2	53.32	54.30	-60.1	4,523	-1.33%
2020/02/07	3	52.33	8	52.63	51.90	-5	4,220	-0.12%
2020/02/05	0	0.00	3	51.47	51.40	-3	4,346	-0.07%
2020/02/04	23	50.93	1	51.40	50.90	22	4,316	0.51%
2020/02/03	1	50.40	27	50.62	51.10	-26	4,300	-0.60%
2020/01/31	6	51.10	6	51.22	51.20	0	4,330	0.00%
2020/01/30	2	49.78	5	50.30	50.80	-3	4,358	-0.07%
2020/01/20	1	52.20	23	52.39	52.20	-22	4,395	-0.50%
2020/01/17	2	51.90	14.7	51.70	51.90	-12.7	4,311	-0.29%
2020/01/16	12.3	51.27	3	51.20	51.20	9.3	4,218	0.22%
2020/01/15	5	50.68	0	0.00	50.40	5	4,204	0.12%
2020/01/14	2	50.55	4	50.55	50.60	-2	4,289	-0.05%
2020/01/13	1	50.70	10	50.70	50.60	-9	4,324	-0.21%
2020/01/10	4	50.35	0	0.00	50.40	4	4,370	0.09%
2020/01/09	0	0.00	11	50.36	50.20	-11	4,397	-0.25%
2020/01/08	11	49.58	8.6	50.32	50.30	2.4	4,419	0.05%
2020/01/06	6	49.84	0	0.00	50.00	6	4,421	0.14%
2020/01/03	0	0.00	5	50.20	50.20	-5	4,428	-0.11%
2020/01/02	27	50.13	3	50.10	50.00	24	4,433	0.54%
2019/12/31	22	49.73	3	49.70	49.70	19	4,409	0.43%
2019/12/30	2	50.20	2	50.10	50.10	0	4,382	0.00%
2019/12/27	8.2	50.43	0	0.00	50.50	8.2	4,349	0.19%
2019/12/26	24	50.78	0	0.00	50.70	24	4,383	0.55%
2019/12/24	7	50.89	0	0.00	50.80	7	4,499	0.16%
2019/12/23	8	51.70	0	0.00	50.90	8	4,519	0.18%
2019/12/20	2	52.15	0	0.00	52.00	2	4,684	0.04%
2019/12/19	4	52.45	3	52.90	52.40	1	4,869	0.02%
2019/12/18	2	52.50	45	52.85	52.70	-43	4,889	-0.88%
2019/12/17	1	51.20	21	51.20	51.40	-20	4,738	-0.42%
2019/12/16	2	50.80	3	51.33	51.20	-1	4,757	-0.02%
2019/12/13	2	51.00	16	51.17	51.10	-14	4,738	-0.30%
2019/12/12	0	50.80	2	51.20	50.80	-2	4,715	-0.04%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	5	50.40	5	50.90	50.90	0	4,764	0.00%
2019/12/09	15	50.92	0	0.00	50.70	15	4,863	0.31%
2019/12/06	1	50.60	0.2	50.60	50.50	0.8	4,915	0.02%
2019/12/05	2	50.65	0	0.00	50.50	2	5,072	0.04%
2019/12/04	0	0.00	3	50.50	50.40	-3	5,144	-0.06%
2019/12/03	5	50.74	0	0.00	51.00	5	5,282	0.09%
2019/12/02	0	0.00	30	50.54	50.70	-30	5,346	-0.56%
2019/11/29	2	50.30	0	0.00	50.30	2	5,368	0.04%
2019/11/28	2	50.85	0	0.00	50.80	2	5,511	0.04%
2019/11/27	11	51.30	1	51.40	51.30	10	5,545	0.18%
2019/11/26	6	51.10	0	0.00	51.40	6	5,572	0.11%
2019/11/25	1	51.50	2	51.45	51.40	-1	5,592	-0.02%
2019/11/22	2	51.60	26	52.12	52.00	-24	5,657	-0.42%
2019/11/21	14	51.74	18	51.78	51.80	-4	5,816	-0.07%
2019/11/20	1	50.50	4	50.90	51.10	-3	5,795	-0.05%
2019/11/19	0	0.00	11	50.66	50.80	-11	5,872	-0.19%
2019/11/18	0	0.00	8	50.19	50.40	-8	6,032	-0.13%
2019/11/15	12	49.32	1	49.70	49.05	11	6,428	0.17%
2019/11/14	12	49.44	0	0.00	49.40	12	6,653	0.18%
2019/11/13	24	49.95	2	51.00	49.95	22	6,828	0.32%
2019/11/12	3	51.00	0	0.00	51.30	3	6,907	0.04%
2019/11/11	3	51.00	3	51.47	51.30	0	7,085	0.00%
2019/11/08	3	51.33	2	51.35	51.20	1	7,213	0.01%
2019/11/07	25	51.35	0	0.00	51.10	25	7,432	0.34%
2019/11/06	6	52.03	3	51.90	51.90	3	7,483	0.04%
2019/11/05	14	53.01	15	52.71	52.60	-1	7,449	-0.01%
2019/11/04	5	50.88	25	52.05	52.30	-20	7,357	-0.27%
2019/11/01	3	50.93	13	51.26	51.20	-10	7,285	-0.14%
2019/10/31	1	51.10	19	51.07	50.90	-18	7,342	-0.25%
2019/10/30	18	51.05	8	51.70	50.70	10	7,389	0.14%
2019/10/29	0	0.00	5	51.88	51.50	-5	7,347	-0.07%
2019/10/28	40	51.70	38	51.82	51.50	2	7,324	0.03%
2019/10/25	0	0.00	24	50.34	50.50	-24	7,221	-0.33%
2019/10/24	3	49.97	9	49.98	50.20	-6	7,216	-0.08%
2019/10/23	12	49.90	25	50.32	49.80	-13	7,276	-0.18%
2019/10/22	2	49.53	4	49.34	50.00	-2	7,270	-0.03%
2019/10/21	4	49.43	2	49.60	49.30	2	7,251	0.03%
2019/10/17	18	48.94	1	48.95	49.30	17	7,309	0.23%
2019/10/16	7	49.26	0	0.00	49.20	7	7,294	0.10%
2019/10/15	37	49.50	1	50.00	49.35	36	7,321	0.49%
2019/10/14	18	50.00	0	0.00	49.75	18	7,402	0.24%
2019/10/09	19	49.60	0	0.00	49.35	19	7,571	0.25%
2019/10/08	10	49.73	0	0.00	49.70	10	7,693	0.13%
2019/10/07	4	50.05	2	50.20	50.20	2	7,754	0.03%
2019/10/03	2	50.15	4	50.10	50.20	-2	7,897	-0.03%
2019/10/02	1	50.30	13	50.14	50.10	-12	7,934	-0.15%
2019/10/01	13	49.20	0	0.00	49.45	13	7,976	0.16%
2019/09/27	24	49.72	2	50.28	49.65	22	8,032	0.27%
2019/09/26	10	51.37	2	51.75	51.10	8	8,010	0.10%
2019/09/25	35	52.37	17.5	52.59	51.80	17.5	8,066	0.22%
2019/09/24	3.5	53.50	28	53.50	53.90	-24.5	7,979	-0.31%
2019/09/23	1	52.20	1	51.50	52.30	0	7,952	0.00%
2019/09/20	11	51.57	2	51.40	51.10	9	8,281	0.11%
2019/09/19	4	50.90	0	0.00	50.90	4	8,405	0.05%
2019/09/18	6	51.27	5	51.10	51.10	1	8,555	0.01%
2019/09/17	16	51.31	4	51.20	51.20	12	8,635	0.14%
2019/09/16	19	51.55	0	0.00	51.70	19	8,714	0.22%
2019/09/12	4	52.10	0	0.00	52.70	4	8,734	0.05%
2019/09/11	12	53.18	8	53.44	52.30	4	8,823	0.05%
2019/09/10	3	53.13	1	53.00	53.30	2	8,828	0.02%
2019/09/09	15	53.31	56	53.58	53.30	-41	8,780	-0.47%
2019/09/06	7	52.51	1	52.50	52.40	6	8,627	0.07%
2019/09/05	63	51.86	65	52.27	52.40	-2	8,571	-0.02%
2019/09/04	24	50.74	0	0.00	50.70	24	8,444	0.28%
2019/09/03	1	51.10	2	51.10	51.30	-1	8,423	-0.01%
2019/09/02	4	50.80	3	50.60	51.40	1	8,407	0.01%
2019/08/30	5	52.86	4	52.60	52.80	1	8,226	0.01%
2019/08/29	11	52.68	12	52.66	52.60	-1	8,179	-0.01%
2019/08/28	1	52.50	1	52.90	53.00	0	8,140	0.00%
2019/08/27	18	53.49	8	52.64	52.20	10	8,115	0.12%
2019/08/26	20	53.33	21	52.89	52.70	-1	8,061	-0.01%
2019/08/23	0	0.00	4	53.50	53.00	-4	7,872	-0.05%
2019/08/22	1	53.00	12	52.79	53.30	-11	7,829	-0.14%
2019/08/21	6	53.37	62	53.15	53.10	-56	7,731	-0.72%
2019/08/20	64	52.21	31	52.42	52.80	33	7,524	0.44%
2019/08/19	9	50.13	10	50.89	50.80	-1	7,070	-0.01%
2019/08/16	1	49.80	18	48.83	49.60	-17	6,718	-0.25%
2019/08/15	14	46.43	7	46.74	46.30	7	6,506	0.11%
2019/08/14	5	49.20	1	48.35	48.20	4	6,395	0.06%
2019/08/13	2	49.40	8	49.28	49.40	-6	6,243	-0.10%
2019/08/12	21	48.85	26	48.65	49.45	-5	6,127	-0.08%
2019/08/08	12	46.82	11	47.22	46.80	1	5,960	0.02%
2019/08/07	3	46.00	6	46.03	46.20	-3	5,917	-0.05%
2019/08/06	7	45.10	1	46.20	46.50	6	5,914	0.10%
2019/08/05	2	45.43	0	0.00	45.60	2	5,859	0.03%
2019/08/02	13	46.13	0	0.00	45.20	13	5,864	0.22%
2019/08/01	8	46.07	5	46.35	45.55	3	5,812	0.05%
2019/07/31	8	46.81	1	46.95	46.80	7	5,744	0.12%
2019/07/30	6	48.33	0	0.00	47.30	6	5,716	0.10%
2019/07/29	2	48.10	0	0.00	48.30	2	5,732	0.03%
2019/07/26	6	48.88	2	48.63	48.70	4	5,685	0.07%
2019/07/25	4	48.71	4	49.35	48.75	0	5,664	0.00%
2019/07/24	2	49.28	1	49.50	48.90	1	5,604	0.02%
2019/07/23	0	0.00	1	49.10	49.00	-1	5,588	-0.02%
2019/07/22	2	48.20	0	0.00	48.35	2	5,537	0.04%
2019/07/19	5	48.56	0	0.00	48.20	5	5,577	0.09%
2019/07/17	5	49.08	0	0.00	48.90	5	5,448	0.09%
2019/07/16	1	49.80	0	0.00	48.80	1	5,380	0.02%
2019/07/15	2	49.90	0	0.00	49.90	2	5,272	0.04%
2019/07/12	20	53.51	14	53.71	53.50	6	5,095	0.12%
2019/07/11	12	52.95	1	53.20	52.80	11	5,063	0.22%
2019/07/10	3	52.47	2	52.95	52.50	1	5,002	0.02%
2019/07/09	8	53.18	6	53.53	52.30	2	4,972	0.04%
2019/07/08	7	55.27	7	55.31	54.80	0	4,894	0.00%
2019/07/05	1	54.80	2	54.95	54.70	-1	4,867	-0.02%
2019/07/04	20	55.93	23	54.99	54.60	-3	4,792	-0.06%
2019/07/03	0	0.00	4	54.15	54.40	-4	4,751	-0.08%
2019/07/02	2	53.75	0	0.00	54.20	2	4,750	0.04%
2019/07/01	4	54.30	7	53.96	53.80	-3	4,823	-0.06%
2019/06/28	20	52.38	28	52.97	53.20	-8	4,739	-0.17%
2019/06/27	29	52.99	40	52.76	53.40	-11	4,581	-0.24%
2019/06/26	12	49.43	11	49.45	50.00	1	4,170	0.02%
2019/06/25	3	47.32	3	48.17	47.75	0	3,984	0.00%
2019/06/21	0	0.00	1	47.50	46.40	-1	3,819	-0.03%
2019/06/20	1	47.70	0	0.00	47.50	1	3,768	0.03%
2019/06/19	3	48.10	8	48.12	48.50	-5	3,870	-0.13%
2019/06/18	2	47.25	15	46.81	47.05	-13	4,005	-0.32%
2019/06/14	1	45.10	0	0.00	45.25	1	4,037	0.02%
2019/06/13	12	45.14	1	44.75	44.55	11	4,114	0.27%
2019/06/12	1	44.50	0	0.00	44.45	1	4,140	0.02%
2019/06/11	3	44.60	0	0.00	44.45	3	4,158	0.07%
2019/06/10	0	0.00	5	45.45	45.20	-5	4,144	-0.12%
2019/06/06	1	45.10	1	44.95	44.95	0	4,156	0.00%
2019/06/05	2	45.03	2.1	44.85	44.85	-0.1	4,237	0.00%
2019/06/04	2	45.15	2	44.85	44.90	0	4,282	0.00%
2019/06/03	8	45.07	6	45.07	44.90	2	4,364	0.05%
2019/05/31	2	45.10	3	45.77	45.75	-1	4,431	-0.02%
2019/05/30	6	44.64	2	44.60	44.60	4	4,523	0.09%
2019/05/29	2	44.18	1	44.40	44.40	1	4,598	0.02%
2019/05/28	1	46.25	1	45.95	45.35	0	4,723	0.00%
2019/05/27	4	45.30	0	0.00	45.35	4	5,070	0.08%
2019/05/24	1	44.60	1	44.60	44.50	0	5,182	0.00%
2019/05/23	2	44.00	1	43.90	43.90	1	5,306	0.02%
2019/05/22	1	45.05	1	44.90	44.90	0	5,607	0.00%
2019/05/20	1	44.30	1	45.25	44.75	0	5,978	0.00%
2019/05/17	3	45.02	2	44.90	44.90	1	6,113	0.02%
2019/05/16	17	45.84	1	44.95	44.95	16	6,412	0.25%
2019/05/14	5	45.25	12	46.95	47.90	-7	6,556	-0.11%
2019/05/13	5	47.05	0	0.00	46.50	5	6,653	0.08%
2019/05/09	1	48.05	1	47.85	47.20	0	6,687	0.00%
2019/05/08	1	48.55	0	0.00	48.55	1	6,683	0.01%
2019/05/06	11	48.20	1	48.60	48.05	10	6,786	0.15%
2019/04/30	11	49.64	1	49.70	49.65	10	6,962	0.14%
2019/04/24	2	52.35	3	52.10	52.80	-1	7,086	-0.01%
2019/04/23	2	51.30	0	0.00	51.20	2	7,089	0.03%
2019/04/22	2	51.40	0	0.00	51.10	2	7,156	0.03%
2019/04/19	2	51.50	0	0.00	51.50	2	7,234	0.03%
2019/04/18	3	51.17	0	0.00	51.20	3	7,282	0.04%
2019/04/17	0	0.00	6	52.82	52.40	-6	7,451	-0.08%
2019/04/16	0	51.70	3	50.70	51.90	-3	7,450	-0.04%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/09	1	52.00	3	51.60	52.30	-2	7,968	-0.03%
2019/04/08	0.2	51.50	9	51.67	51.40	-8.8	8,215	-0.11%
2019/04/03	16	51.63	42.1	51.77	51.20	-26.1	8,665	-0.30%
2019/04/02	8.1	49.40	0	0.00	49.80	8.1	9,014	0.09%
2019/04/01	3	49.65	0	0.00	49.30	3	9,380	0.03%
2019/03/29	1	49.10	20	49.10	49.10	-19	9,440	-0.20%
2019/03/28	2	48.60	0	0.00	49.05	2	9,726	0.02%
2019/03/27	0	0.00	1	49.00	49.00	-1	9,779	-0.01%
2019/03/26	1	49.40	0	0.00	49.30	1	9,742	0.01%
2019/03/25	16	49.18	0	0.00	49.15	16	9,760	0.16%
2019/03/22	1	50.70	3	50.37	50.50	-2	9,734	-0.02%
2019/03/21	8	49.81	21	49.75	50.50	-13	9,659	-0.13%
2019/03/20	0	0.00	8	48.05	48.00	-8	9,503	-0.08%
2019/03/19	1	47.85	1	47.60	48.00	0	9,530	0.00%
2019/03/18	14	47.08	14	46.83	47.40	0	9,614	0.00%
2019/03/15	17	45.99	11	45.91	45.65	6	9,592	0.06%
2019/03/14	1	46.50	3	46.40	45.95	-2	9,587	-0.02%
2019/03/13	4	46.40	11	46.28	46.25	-7	9,640	-0.07%
2019/03/12	0	46.65	5	46.66	46.65	-5	9,668	-0.05%
2019/03/11	3	45.62	3	46.45	46.65	0	9,782	0.00%
2019/03/07	9	47.17	2	47.10	46.70	7	9,953	0.07%
2019/03/06	14.1	47.57	16	47.86	47.75	-1.9	10,031	-0.02%
2019/03/05	8	47.95	3	48.92	47.75	5	10,119	0.05%
2019/03/04	3	48.63	10	48.76	48.90	-7	10,064	-0.07%
2019/02/27	5	48.30	6	48.23	47.90	-1	10,060	-0.01%
2019/02/26	40	47.58	43	47.84	47.70	-3	9,914	-0.03%
2019/02/25	6	45.94	1	46.40	46.10	5	9,622	0.05%
2019/02/22	7	45.69	1	45.60	45.60	6	9,614	0.06%
2019/02/21	36	46.35	24	46.66	45.50	12	9,562	0.13%
2019/02/20	7.1	45.22	30	45.58	46.00	-22.9	9,284	-0.25%
2019/02/19	10	44.93	1	44.75	44.80	9	9,157	0.10%
2019/02/18	37	44.45	37	44.56	44.65	0	9,236	0.00%
2019/02/15	40.1	43.69	46	43.89	44.00	-5.9	9,092	-0.06%
2019/02/14	0	0.00	28	42.76	42.95	-28	8,790	-0.32%
2019/02/13	16	42.12	55	41.95	42.90	-39	8,705	-0.45%
2019/02/12	13	41.59	27	41.54	41.70	-14	8,571	-0.16%
2019/02/11	0	0.00	14	40.63	40.75	-14	8,450	-0.17%
2019/01/30	29	40.22	10	40.15	40.15	19	8,432	0.23%
2019/01/29	1	40.10	15	40.03	40.25	-14	8,408	-0.17%
2019/01/28	8	40.18	0	0.00	40.30	8	8,391	0.10%
2019/01/25	22	40.14	12	40.15	40.00	10	8,403	0.12%
2019/01/24	57	40.28	27	40.02	39.95	30	8,410	0.36%
2019/01/23	7	40.00	3	40.60	40.80	4	8,328	0.05%
2019/01/22	8	40.19	0	0.00	39.85	8	8,344	0.10%
2019/01/21	15	40.38	14	40.35	40.40	1	8,351	0.01%
2019/01/18	31	40.03	11	39.89	39.80	20	8,403	0.24%
2019/01/17	53	40.35	32	40.50	39.85	21	8,447	0.25%
2019/01/16	2	39.75	4	39.90	39.70	-2	8,393	-0.02%
2019/01/15	9	39.57	5	39.50	39.80	4	8,382	0.05%
2019/01/14	6	39.05	5	38.90	38.90	1	8,399	0.01%
2019/01/11	2	39.60	5	39.75	39.50	-3	8,398	-0.04%
2019/01/10	2	39.63	0	0.00	40.15	2	8,360	0.02%
2019/01/09	26	40.30	5	39.80	39.80	21	8,352	0.25%
2019/01/08	3	41.18	27	41.32	40.85	-24	8,174	-0.29%
2019/01/07	12	40.44	11	40.66	41.15	1	8,064	0.01%
2019/01/04	15	38.38	11	38.97	39.20	4	7,973	0.05%
2019/01/03	10	39.10	10	38.65	38.65	0	7,928	0.00%
2019/01/02	10	39.73	19	39.63	39.40	-9	7,860	-0.11%
2018/12/28	17	40.17	6	40.23	40.20	11	7,801	0.14%
2018/12/27	24	42.14	30	41.83	40.45	-6	7,688	-0.08%
2018/12/26	80	43.39	53	42.46	41.30	27	7,361	0.37%
2018/12/25	148	43.72	142	43.50	44.90	6	6,817	0.09%	大買/大賣/
2018/12/24	19	42.71	70	43.30	43.55	-51	6,266	-0.81%
2018/12/22	18	40.02	0	0.00	39.70	18	5,869	0.31%
2018/12/21	15	39.44	8	39.71	38.75	7	5,801	0.12%
2018/12/20	2	37.65	1	37.75	37.55	1	5,515	0.02%
2018/12/19	3	38.27	1	38.40	38.10	2	5,469	0.04%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	0	0.00	20	38.00	38.15	-20	5,426	-0.37%
2018/12/13	15	38.77	10	38.75	38.70	5	5,354	0.09%
2018/12/12	20	39.15	0	0.00	39.05	20	5,307	0.38%
2018/12/05	0	0.00	5	40.54	40.95	-5	5,118	-0.10%
2018/12/04	2	42.00	16	41.93	41.70	-14	5,152	-0.27%
2018/12/03	14	40.87	1	40.95	41.10	13	5,077	0.26%
2018/11/30	3	38.48	1	38.80	38.85	2	4,964	0.04%
2018/11/29	3	39.48	6	39.46	38.60	-3	4,884	-0.06%
2018/11/28	10	38.34	22	38.54	39.40	-12	4,733	-0.25%
2018/11/27	11	37.16	0	0.00	37.15	11	4,594	0.24%
2018/11/26	1	37.95	1	37.70	37.90	0	4,559	0.00%
2018/11/23	2	38.33	1	38.10	38.05	1	4,609	0.02%
2018/11/22	6	37.91	28	38.47	38.00	-22	4,684	-0.47%
2018/11/21	20	37.05	0	0.00	37.05	20	4,700	0.43%
2018/11/20	2	37.90	3	38.07	38.25	-1	4,633	-0.02%
2018/11/19	4	39.20	2	38.80	39.20	2	4,569	0.04%
2018/11/16	14	37.37	10	37.50	38.50	4	4,576	0.09%
2018/11/15	7	38.42	0	0.00	38.30	7	4,481	0.16%
2018/11/13	1	40.05	1	40.40	40.40	0	4,610	0.00%
2018/11/09	0	0.00	4	41.60	41.55	-4	4,917	-0.08%
2018/11/08	2	42.05	1	42.85	41.30	1	5,188	0.02%
2018/11/07	24	42.29	0	0.00	42.00	24	5,234	0.46%
2018/11/05	0	0.00	3	41.37	41.50	-3	5,310	-0.06%
2018/11/02	11	43.55	6	43.11	42.05	5	5,347	0.09%
2018/11/01	16	41.69	24	42.06	42.50	-8	5,348	-0.15%
2018/10/31	6	40.04	7	40.37	40.45	-1	5,354	-0.02%
2018/10/29	1	39.95	11	40.01	39.90	-10	5,366	-0.19%
2018/10/26	1	39.85	0	0.00	40.20	1	5,447	0.02%
2018/10/25	0	0.00	5	37.21	39.00	-5	5,461	-0.09%
2018/10/24	4	38.40	0	0.00	38.45	4	5,452	0.07%
2018/10/23	20	39.45	1	39.55	39.10	19	5,492	0.35%
2018/10/22	2	39.55	0	0.00	39.45	2	5,610	0.04%
2018/10/19	0	0.00	1	39.30	40.20	-1	5,771	-0.02%
2018/10/18	1	40.75	0	0.00	40.65	1	6,136	0.02%
2018/10/17	6	41.11	1	40.65	40.65	5	6,369	0.08%
2018/10/16	0	0.00	2	42.23	41.70	-2	6,429	-0.03%
2018/10/15	4	41.94	0	0.00	41.75	4	6,534	0.06%
2018/10/12	2	40.55	2	42.00	42.50	0	6,653	0.00%
2018/10/11	1	41.70	2	41.75	41.70	-1	6,817	-0.01%
2018/10/09	1	46.70	2	46.95	46.30	-1	6,766	-0.01%
2018/10/08	0	0.00	1	47.40	47.60	-1	6,735	-0.01%
2018/10/05	1	46.35	3	46.00	46.15	-2	6,728	-0.03%
2018/10/04	2	48.05	0	0.00	47.95	2	6,706	0.03%
2018/10/02	0.2	48.85	0	0.00	48.80	0.2	6,824	0.00%
2018/09/28	0.2	48.30	0	0.00	48.20	0.2	6,966	0.00%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/25	0	0.00	1	48.90	49.00	-1	7,155	-0.01%
2018/09/21	1	48.60	1	48.65	48.60	0	7,166	0.00%
2018/09/20	1	48.65	0	0.00	48.60	1	7,211	0.01%
2018/09/19	15	50.29	8	49.90	49.90	7	7,207	0.10%
2018/09/17	0	0.00	4	51.80	51.60	-4	7,234	-0.06%
2018/09/14	0	0.00	7	51.17	51.90	-7	7,293	-0.10%
2018/09/13	1	48.50	0	0.00	48.60	1	7,376	0.01%
2018/09/12	12	49.43	2	49.70	49.20	10	7,430	0.13%
2018/09/11	1	49.00	0	0.00	50.10	1	7,486	0.01%
2018/09/10	13	48.68	14	48.89	48.95	-1	7,595	-0.01%
2018/09/07	14	50.29	10	49.70	49.70	4	7,645	0.05%
2018/09/06	0	0.00	2	51.80	51.70	-2	7,630	-0.03%
2018/09/05	11	53.05	30	52.75	52.30	-19	7,654	-0.25%
2018/09/04	1	52.10	0	0.00	52.30	1	7,692	0.01%
2018/09/03	2	52.95	2	52.95	52.00	0	7,880	0.00%
2018/08/31	10	52.00	10	52.05	52.40	0	7,971	0.00%
2018/08/30	8	51.96	6	52.17	51.30	2	8,074	0.02%
2018/08/29	18	54.34	10	53.20	53.00	8	8,043	0.10%
2018/08/28	1	53.70	0	0.00	53.70	1	8,093	0.01%
2018/08/27	10	52.80	11	52.38	52.80	-1	8,079	-0.01%
2018/08/24	1	51.40	1	52.30	51.50	0	8,111	0.00%
2018/08/23	22	51.88	23	51.58	51.90	-1	8,243	-0.01%
2018/08/22	2	51.45	3	52.20	51.30	-1	8,319	-0.01%
2018/08/21	21	51.70	31	51.91	52.00	-10	8,311	-0.12%
2018/08/20	3	48.97	2	49.85	49.00	1	8,274	0.01%
2018/08/17	14	50.74	2	50.60	50.30	12	8,296	0.14%
2018/08/16	3	53.17	0	0.00	53.20	3	8,213	0.04%
2018/08/15	1	54.70	2	56.40	54.40	-1	8,285	-0.01%
2018/08/14	1	56.40	3	56.83	56.40	-2	8,167	-0.02%
2018/08/13	16	55.91	35	54.03	54.80	-19	8,390	-0.23%
2018/08/10	3	57.60	0	0.00	57.20	3	8,745	0.03%
2018/08/09	5	57.10	5	57.30	57.10	0	9,040	0.00%
2018/08/08	9	58.64	7	57.74	57.40	2	9,330	0.02%
2018/08/07	4	57.95	2	57.50	57.60	2	9,430	0.02%
2018/08/06	2	58.15	1	58.30	58.20	1	9,564	0.01%
2018/08/03	2	59.50	0	0.00	58.90	2	9,636	0.02%
2018/08/02	0	0.00	1	59.80	58.80	-1	9,871	-0.01%
2018/08/01	9	62.17	1	61.50	61.40	8	9,899	0.08%
2018/07/31	12	61.33	11	61.45	61.40	1	9,873	0.01%
2018/07/30	0	0.00	1	62.50	60.30	-1	9,961	-0.01%
2018/07/27	5	62.90	2	63.30	62.70	3	9,989	0.03%
2018/07/26	43	64.79	18	65.18	63.40	25	9,945	0.25%
2018/07/25	27	65.33	27	65.68	66.30	0	9,752	0.00%
2018/07/24	2	60.60	4	62.08	62.40	-2	9,346	-0.02%
2018/07/23	3	58.30	0	0.00	57.70	3	9,108	0.03%
2018/07/20	14	58.81	2	59.25	58.00	12	9,078	0.13%
2018/07/19	7	61.61	3	62.43	61.10	4	8,995	0.04%
2018/07/18	22	61.59	24	62.10	62.80	-2	8,980	-0.02%
2018/07/17	0	59.80	0	0.00	59.50	0	8,875	0.00%
2018/07/13	3	59.10	3	59.00	59.20	0	9,048	0.00%
2018/07/12	1	58.20	0	0.00	58.20	1	9,086	0.01%
2018/07/11	5	62.56	4	63.35	62.60	1	9,133	0.01%
2018/07/10	8	62.63	5	63.10	62.70	3	9,174	0.03%
2018/07/09	11	62.50	2.3	61.89	61.60	8.7	9,201	0.09%
2018/07/05	4	65.35	2	65.00	63.70	2	9,486	0.02%
2018/07/04	14.3	66.74	18	67.26	67.70	-3.7	9,449	-0.04%
2018/07/02	5	66.90	6	67.88	66.30	-1	9,586	-0.01%
2018/06/28	12	66.11	0	0.00	65.30	12	9,593	0.13%
2018/06/25	11	68.32	4	66.90	67.90	7	9,618	0.07%
2018/06/22	13	68.12	3	68.33	67.50	10	9,587	0.10%
2018/06/21	2	71.80	5	73.66	71.60	-3	9,489	-0.03%
2018/06/20	15	73.52	0	0.00	73.60	15	9,533	0.16%
2018/06/19	14	74.79	15	75.73	76.50	-1	9,505	-0.01%
2018/06/15	2	74.15	0	0.00	73.90	2	9,390	0.02%
2018/06/14	1	76.60	6	76.65	75.10	-5	9,317	-0.05%
2018/06/13	1	76.80	3	76.87	76.60	-2	9,411	-0.02%
2018/06/12	1.1	76.53	48	76.79	77.20	-47	9,510	-0.49%
2018/06/11	59	77.34	100	77.20	77.50	-41	9,498	-0.43%
2018/06/08	82	75.27	21	75.37	74.50	61	9,390	0.65%
2018/06/07	26	75.57	51	74.99	74.30	-25	9,394	-0.27%
2018/06/06	7	76.27	17	76.42	76.40	-10	9,451	-0.11%
2018/06/05	26	77.90	24	77.35	76.20	2	9,464	0.02%
2018/06/04	17	79.74	13	79.32	78.80	4	9,714	0.04%
2018/06/01	8	80.02	11	80.05	79.90	-3	9,873	-0.03%
2018/05/31	28	80.67	11	80.87	79.10	17	9,878	0.17%
2018/05/30	31	78.88	9.3	79.18	78.60	21.7	9,870	0.22%
2018/05/29	16	81.61	5	81.00	80.80	11	9,810	0.11%
2018/05/28	18	81.88	15	82.90	82.20	3	9,801	0.03%
2018/05/25	38.1	84.61	14	84.21	83.50	24.1	9,755	0.25%
2018/05/24	23	86.10	30	85.60	86.40	-7	9,690	-0.07%
2018/05/23	25.3	88.40	25	88.59	87.50	0.3	9,635	0.00%
2018/05/22	10	86.81	33	87.47	88.80	-23	9,591	-0.24%
2018/05/21	29	87.22	8	88.40	86.30	21	9,635	0.22%
2018/05/18	37	83.24	41	84.08	85.20	-4	9,483	-0.04%
2018/05/17	20	79.52	26	79.74	80.60	-6	9,237	-0.06%
2018/05/16	25	79.66	14	78.95	75.60	11	9,016	0.12%
2018/05/15	3	77.33	5	77.38	79.10	-2	8,824	-0.02%
2018/05/14	38	76.62	111	78.05	77.50	-73	8,869	-0.82%	大賣/
2018/05/11	3	74.90	7	75.36	75.90	-4	8,772	-0.05%
2018/05/10	48	75.75	50	75.78	76.00	-2	8,738	-0.02%
2018/05/09	3.1	71.14	2	71.70	71.90	1.1	8,561	0.01%
2018/05/08	2	69.60	0	0.00	69.60	2	8,500	0.02%
2018/05/07	0	0.00	18	71.14	71.60	-18	8,561	-0.21%
2018/05/04	10	69.20	27	67.30	69.30	-17	8,656	-0.20%
2018/05/03	9	67.09	41	66.49	66.30	-32	8,631	-0.37%
2018/05/02	0	0.00	1	64.70	64.70	-1	8,727	-0.01%
2018/04/30	0	0.00	1	64.40	65.40	-1	9,013	-0.01%
2018/04/27	18	63.89	0	0.00	63.90	18	9,098	0.20%
2018/04/26	39	63.84	39	64.27	63.50	0	9,209	0.00%
2018/04/25	31	64.60	0	0.00	64.50	31	9,162	0.34%
2018/04/24	10	64.66	45	65.51	65.90	-35	9,217	-0.38%
2018/04/23	4	63.83	3	64.00	65.40	1	9,242	0.01%
2018/04/20	5	65.08	5	64.50	64.50	0	9,316	0.00%
2018/04/19	5	67.30	2	67.35	67.10	3	9,236	0.03%
2018/04/18	14	66.89	11	66.95	67.00	3	9,337	0.03%
2018/04/16	3	67.27	1	67.60	66.70	2	9,561	0.02%
2018/04/13	8	69.88	1	71.70	69.50	7	9,646	0.07%
2018/04/12	40.1	72.00	4	71.40	71.20	36.1	9,783	0.37%
2018/04/11	28	71.19	40	71.97	73.20	-12	9,756	-0.12%
2018/04/10	12	68.96	7	68.40	67.80	5	9,676	0.05%
2018/04/09	6	71.45	6	71.72	70.00	0	9,651	0.00%
2018/04/03	4	69.18	20	69.03	68.50	-16	9,496	-0.17%
2018/04/02	30	69.03	86	68.45	67.70	-56	9,481	-0.59%
2018/03/31	0	0.00	5	66.80	66.80	-5	9,370	-0.05%
2018/03/30	19	67.32	0	0.00	66.10	19	9,371	0.20%
2018/03/29	33	67.59	17	68.19	67.90	16	9,346	0.17%
2018/03/28	13	67.84	3	67.43	66.80	10	9,330	0.11%
2018/03/27	28	68.13	1	68.60	67.60	27	9,274	0.29%
2018/03/26	5	66.94	12	67.79	67.30	-7	9,309	-0.08%
2018/03/23	11	66.54	43	65.58	66.60	-32	9,455	-0.34%
2018/03/22	5	66.64	33	65.57	66.00	-28	9,397	-0.30%
2018/03/21	22	67.30	20	66.70	66.70	2	9,471	0.02%
2018/03/20	2	67.10	4	67.20	67.20	-2	9,688	-0.02%
2018/03/19	18	67.08	7	67.23	66.90	11	9,804	0.11%
2018/03/16	29	66.83	27	67.62	69.10	2	9,671	0.02%
2018/03/15	40	67.51	43	67.51	67.70	-3	9,560	-0.03%
2018/03/14	7	66.96	8	66.31	66.30	-1	9,556	-0.01%
2018/03/13	21	67.07	12	66.86	66.30	9	9,590	0.09%
2018/03/12	32	66.84	27.1	67.64	66.60	4.9	9,519	0.05%
2018/03/09	53	69.74	24	69.73	69.40	29	9,414	0.31%
2018/03/08	137	74.49	83	74.61	72.40	54	9,334	0.58%	大買/
2018/03/07	47	71.10	70	71.94	72.70	-23	8,991	-0.26%
2018/03/06	54	69.69	67	69.42	69.30	-13	8,905	-0.15%
2018/03/05	57	69.39	76	70.33	69.90	-19	8,961	-0.21%
2018/03/02	65	68.79	42	68.12	68.10	23	8,984	0.26%
2018/03/01	17	69.28	10	69.67	70.80	7	9,006	0.08%
2018/02/27	90	72.17	10	71.35	70.30	80	8,924	0.90%
2018/02/26	41	72.74	64	72.68	72.60	-23	8,835	-0.26%
2018/02/23	94	74.43	59	72.89	72.10	35	8,758	0.40%
2018/02/22	23	72.97	6	72.85	72.50	17	8,743	0.19%
2018/02/21	32	71.61	63	73.26	74.10	-31	8,709	-0.36%
2018/02/12	22	67.60	44	67.78	67.40	-22	8,591	-0.26%
2018/02/09	108	67.11	62	66.64	66.30	46	8,509	0.54%	大買/
2018/02/08	14.1	67.44	20	67.41	67.00	-5.9	8,355	-0.07%
2018/02/07	79	67.53	82	66.49	66.00	-3	8,327	-0.04%
2018/02/06	49	63.29	87	64.84	64.70	-38	8,225	-0.46%
2018/02/05	60.1	70.06	21	69.29	69.00	39.1	8,162	0.48%
2018/02/02	19	73.49	48	73.94	74.40	-29	8,218	-0.35%
2018/02/01	32	72.80	33	74.23	71.70	-1	8,375	-0.01%
2018/01/31	85	72.32	52	73.95	72.70	33	8,392	0.39%
2018/01/30	68	73.14	45	73.64	74.20	23	8,342	0.28%
2018/01/29	30	74.44	69.4	73.46	75.00	-39.4	8,311	-0.47%
2018/01/26	29	71.02	12	70.98	70.40	17	8,146	0.21%
2018/01/25	34	72.09	15	72.43	72.80	19	8,089	0.23%
2018/01/24	43	71.25	44	71.75	70.30	-1	8,017	-0.01%
2018/01/23	10	67.74	29	68.27	67.00	-19	7,896	-0.24%
2018/01/22	40	66.57	24	66.98	67.30	16	7,883	0.20%
2018/01/19	2	64.80	2	65.20	65.00	0	7,927	0.00%
2018/01/18	5	65.16	4	64.75	64.20	1	7,966	0.01%
2018/01/17	7.1	65.02	64	64.51	65.20	-56.9	8,030	-0.71%
2018/01/16	16	64.05	11	64.05	63.00	5	8,226	0.06%
2018/01/15	31	63.77	1	63.50	63.30	30	8,247	0.36%
2018/01/12	33	65.82	10	66.52	65.60	23	8,190	0.28%
2018/01/11	26	65.09	57	64.27	68.00	-31	8,023	-0.39%
2018/01/10	27	61.47	29	63.23	61.90	-2	7,768	-0.03%
2018/01/09	59	62.43	45	62.41	61.50	14	7,634	0.18%
2018/01/08	23	61.21	43	60.25	61.00	-20	7,466	-0.27%
2018/01/05	37	58.05	22	58.56	58.20	15	7,233	0.21%
2018/01/04	30	57.55	41	57.28	59.20	-11	7,106	-0.15%
2018/01/03	53	53.96	50	53.69	55.30	3	6,888	0.04%
2018/01/02	4	53.10	5	53.52	52.80	-1	6,782	-0.01%