技嘉 (2376)-大昌券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	300.00	4	300.75	301.00	-2	20,774	-0.01%
2024/04/26	5	298.10	6	296.75	295.50	-1	21,500	0.00%
2024/04/25	4	291.00	1	290.50	290.50	3	21,841	0.01%
2024/04/24	9.1	296.43	14	296.14	299.50	-4.9	21,890	-0.02%
2024/04/23	3.1	283.15	1	281.00	281.00	2.1	21,915	0.01%
2024/04/22	6.1	287.13	5.1	284.29	282.50	1	21,890	0.00%
2024/04/19	5.2	290.77	13	287.35	292.50	-7.8	21,857	-0.04%
2024/04/18	4	304.13	6	302.92	302.00	-2	21,884	-0.01%
2024/04/17	3.1	303.80	4.1	303.99	308.00	-1	22,149	0.00%
2024/04/16	3.3	302.35	8	301.81	302.00	-4.7	22,111	-0.02%
2024/04/15	11.2	306.64	3	303.83	302.00	8.2	22,218	0.04%
2024/04/12	10.1	321.37	13	322.31	318.00	-2.9	22,071	-0.01%
2024/04/11	15	321.07	30	319.95	320.50	-15	22,015	-0.07%
2024/04/10	62.6	335.95	39	327.12	320.00	23.6	21,964	0.11%
2024/04/09	16	341.59	14.3	337.43	335.00	1.8	21,664	0.01%
2024/04/08	10	332.25	27	332.87	340.00	-17	21,721	-0.08%
2024/04/03	7	317.64	14	314.29	317.50	-7	21,494	-0.03%
2024/04/02	19.8	315.60	20.1	315.35	317.00	-0.3	21,370	0.00%
2024/04/01	8	318.69	8.3	318.27	318.50	-0.3	21,222	0.00%
2024/03/29	45	318.04	30.6	317.13	316.00	14.4	21,146	0.07%
2024/03/28	15.7	310.47	18	310.39	313.00	-2.3	20,885	-0.01%
2024/03/27	7.1	305.99	12.1	306.42	310.00	-5	20,888	-0.02%
2024/03/26	13.5	304.89	14.2	305.30	304.50	-0.7	20,952	0.00%
2024/03/25	34.1	305.92	12.2	307.13	306.00	21.8	20,978	0.10%
2024/03/22	53.3	300.30	32.2	299.19	303.00	21.1	21,011	0.10%
2024/03/21	28.6	293.44	22	293.09	291.00	6.6	20,568	0.03%
2024/03/20	28.8	301.00	16	299.44	295.00	12.8	20,540	0.06%
2024/03/19	17.3	306.41	12	307.58	305.00	5.3	20,591	0.03%
2024/03/18	9.3	307.77	12	309.79	310.50	-2.8	20,605	-0.01%
2024/03/15	24.5	313.45	20	313.25	313.00	4.5	20,670	0.02%
2024/03/14	20.4	319.67	23.1	319.88	317.50	-2.8	20,584	-0.01%
2024/03/13	34.3	337.54	31.2	340.42	328.00	3.1	20,968	0.01%
2024/03/12	19.5	360.30	5	362.30	355.00	14.5	20,947	0.07%
2024/03/11	16	363.43	18.3	367.61	360.00	-2.3	21,071	-0.01%
2024/03/08	28	362.36	31.8	366.56	358.00	-3.8	20,879	-0.02%
2024/03/07	16	362.34	13.1	361.23	359.00	2.9	20,680	0.01%
2024/03/06	7	361.36	11.1	364.18	362.50	-4.1	20,673	-0.02%
2024/03/05	37	360.18	48.3	361.27	361.50	-11.3	20,875	-0.05%
2024/03/04	37.2	367.16	27.1	370.80	354.50	10.1	20,978	0.05%
2024/03/01	19.1	355.17	16.4	355.51	361.00	2.7	20,553	0.01%
2024/02/29	14.1	338.64	12.1	339.87	345.00	2	20,268	0.01%
2024/02/27	10	332.10	11.1	334.06	334.00	-1.1	20,072	-0.01%
2024/02/26	17.4	334.28	11.4	336.46	335.00	6	20,034	0.03%
2024/02/23	22.6	350.25	21.2	351.17	342.50	1.4	20,105	0.01%
2024/02/22	46.3	354.30	40.2	352.77	347.00	6.1	20,284	0.03%
2024/02/21	13.4	348.75	9.1	347.81	347.50	4.3	19,874	0.02%
2024/02/20	31.2	357.07	21	358.43	357.00	10.2	19,790	0.05%
2024/02/19	23.5	369.74	21.8	369.46	366.50	1.7	19,592	0.01%
2024/02/16	27.3	382.05	20	381.18	381.00	7.3	19,637	0.04%
2024/02/15	3	363.03	5.5	366.98	370.50	-2.5	19,260	-0.01%
2024/02/05	10.1	338.41	17	338.79	337.00	-6.9	18,948	-0.04%
2024/02/02	45	332.02	58.2	333.04	333.00	-13.1	18,947	-0.07%
2024/02/01	11.5	306.30	13.1	308.32	313.50	-1.6	18,987	-0.01%
2024/01/31	19.1	305.94	21.4	309.40	309.00	-2.3	19,098	-0.01%
2024/01/30	12	305.46	22.1	303.81	305.00	-10.1	19,085	-0.05%
2024/01/29	14	286.54	18.3	292.27	295.00	-4.3	19,111	-0.02%
2024/01/26	8.2	285.17	1	286.00	284.00	7.2	19,311	0.04%
2024/01/25	17	294.71	20	294.13	292.00	-3	19,532	-0.02%
2024/01/24	12	293.04	17.4	294.51	293.50	-5.4	19,400	-0.03%
2024/01/23	21.1	293.39	9	293.44	291.00	12.1	19,559	0.06%
2024/01/22	20.2	291.13	47.3	291.67	297.50	-27.1	19,345	-0.14%
2024/01/19	3.2	261.66	20.7	267.21	270.50	-17.5	18,793	-0.09%
2024/01/18	4.3	253.87	3	254.50	256.00	1.3	18,715	0.01%
2024/01/17	7.2	261.62	6.3	259.61	257.00	0.9	18,829	0.00%
2024/01/16	3	261.33	18.6	261.70	261.50	-15.6	18,890	-0.08%
2024/01/15	12.4	261.55	9	261.72	260.50	3.4	19,056	0.02%
2024/01/12	18.1	262.72	25.5	263.42	262.00	-7.5	19,319	-0.04%
2024/01/11	7	259.50	19.9	255.00	263.00	-12.9	19,423	-0.07%
2024/01/10	14.1	248.68	4	248.50	247.50	10.1	19,718	0.05%
2024/01/09	9.2	252.22	32.1	252.52	252.00	-22.9	19,960	-0.11%
2024/01/08	2.3	242.00	2.2	241.41	241.50	0.1	19,988	0.00%
2024/01/05	6	244.83	4	245.38	243.00	2	20,430	0.01%
2024/01/04	8.2	248.61	12	249.42	247.00	-3.8	20,781	-0.02%
2024/01/03	18.8	248.71	7	248.86	247.50	11.8	21,367	0.06%
2024/01/02	19.3	251.66	14.1	252.80	255.00	5.1	21,383	0.02%
2023/12/29	30.6	266.26	22	268.07	266.00	8.6	21,203	0.04%
2023/12/28	7.3	265.71	14	266.12	265.50	-6.7	21,225	-0.03%
2023/12/27	9	263.22	7	263.86	264.00	2	21,380	0.01%
2023/12/26	12	262.88	38.5	263.74	264.00	-26.5	21,804	-0.12%
2023/12/25	16	261.75	15	263.13	263.50	1	22,253	0.00%
2023/12/22	11.1	261.94	12.8	263.10	259.00	-1.7	22,547	-0.01%
2023/12/21	12	260.42	16	259.91	262.00	-4	22,777	-0.02%
2023/12/20	16.3	261.45	20.2	261.94	261.50	-3.9	23,024	-0.02%
2023/12/19	7	258.93	16	259.22	260.00	-9	23,341	-0.04%
2023/12/18	10	256.60	10	256.75	255.50	0	23,623	0.00%
2023/12/15	29	257.00	31.1	256.95	254.00	-2.1	24,052	-0.01%
2023/12/14	51	257.94	51	257.16	257.50	0	24,102	0.00%
2023/12/13	13.1	252.57	16	252.84	250.00	-2.9	24,239	-0.01%
2023/12/12	20.9	253.15	12	253.83	250.50	8.9	24,357	0.04%
2023/12/11	43	254.63	15.1	257.48	251.50	27.9	24,544	0.11%
2023/12/08	42.2	266.01	34.7	264.16	258.50	7.5	24,567	0.03%
2023/12/07	47.4	253.14	48.5	254.44	259.50	-1.1	24,442	0.00%
2023/12/06	48	242.17	69.2	241.82	243.50	-21.2	24,601	-0.09%
2023/12/05	26.4	230.57	27	228.41	228.50	-0.7	24,768	0.00%
2023/12/04	25.2	239.52	19.4	239.38	236.00	5.8	25,017	0.02%
2023/12/01	15.8	246.93	9	246.33	246.00	6.8	25,087	0.03%
2023/11/30	22	248.48	16.2	247.25	250.00	5.9	25,309	0.02%
2023/11/29	18	243.06	25.1	242.65	243.50	-7.1	25,290	-0.03%
2023/11/28	16.4	234.39	6	234.25	235.00	10.4	25,443	0.04%
2023/11/27	3	233.83	7	230.50	230.00	-4	26,463	-0.02%
2023/11/24	2	235.50	9	233.67	232.00	-7	26,978	-0.03%
2023/11/22	25.5	235.47	20.5	234.25	233.50	5.1	27,809	0.02%
2023/11/21	42.2	243.20	50.6	241.96	244.00	-8.4	27,996	-0.03%
2023/11/20	3.1	231.84	5	231.50	233.00	-2	28,514	-0.01%
2023/11/17	15.1	230.54	13	232.19	230.50	2.1	28,784	0.01%
2023/11/16	13.1	233.07	16	233.41	233.00	-2.9	29,414	-0.01%
2023/11/15	27.1	232.64	16	235.06	228.50	11.1	29,340	0.04%
2023/11/14	14	229.07	17.2	228.40	229.50	-3.2	29,350	-0.01%
2023/11/13	22.6	226.63	11	229.68	225.50	11.6	29,605	0.04%
2023/11/10	16	226.69	22	227.80	230.50	-6	29,695	-0.02%
2023/11/09	19	230.29	19.2	230.77	231.00	-0.2	29,822	0.00%
2023/11/08	21	225.88	18	226.00	224.50	3	29,683	0.01%
2023/11/07	12.1	217.77	11	219.45	220.50	1.1	29,783	0.00%
2023/11/06	27	217.87	32	219.70	220.00	-5	30,121	-0.02%
2023/11/03	28.2	223.20	13.1	223.75	220.50	15.1	30,274	0.05%
2023/11/02	53	230.51	56	230.54	226.50	-3	30,540	-0.01%
2023/11/01	15	218.13	14	219.54	221.00	1	30,490	0.00%
2023/10/31	20	224.30	12.2	223.34	217.50	7.8	30,708	0.03%
2023/10/30	20	233.38	11	234.14	232.50	9	30,679	0.03%
2023/10/27	10	235.05	15	236.57	235.50	-5	30,856	-0.02%
2023/10/26	32	233.11	26.5	233.50	232.00	5.6	31,051	0.02%
2023/10/25	16.1	246.62	10	247.10	245.50	6.1	31,115	0.02%
2023/10/24	29.9	243.71	33	241.94	247.00	-3.1	31,257	-0.01%
2023/10/23	34	241.32	27	241.76	239.00	7	31,608	0.02%
2023/10/20	23	239.98	29	239.71	241.50	-6	32,203	-0.02%
2023/10/19	42	243.10	35	244.54	243.00	7	32,573	0.02%
2023/10/18	31.4	251.31	24.1	253.60	246.00	7.3	33,002	0.02%
2023/10/17	13	265.92	11	268.77	261.50	2	32,569	0.01%
2023/10/16	20.4	267.23	18	269.36	265.50	2.4	32,685	0.01%
2023/10/13	38.1	272.60	23	270.41	271.00	15.1	33,080	0.05%
2023/10/12	18.1	285.00	26	285.21	284.50	-7.9	32,909	-0.02%
2023/10/11	36.2	289.90	32	290.23	274.00	4.2	33,130	0.01%
2023/10/06	25	291.48	21	291.50	289.50	4	33,267	0.01%
2023/10/05	20	288.33	14	287.71	288.00	6	33,634	0.02%
2023/10/04	12.1	285.57	12	285.33	287.50	0.1	33,823	0.00%
2023/10/03	21	291.33	32	291.67	290.00	-11	34,036	-0.03%
2023/10/02	28.1	291.15	26	294.29	290.00	2.1	34,069	0.01%
2023/09/28	33	287.89	29	285.93	281.50	4	33,874	0.01%
2023/09/27	36	283.01	37	281.42	284.50	-1	33,745	0.00%
2023/09/26	26	277.77	35	279.57	275.50	-9	33,843	-0.03%
2023/09/25	30.2	274.87	27	275.50	274.50	3.2	33,822	0.01%
2023/09/22	27	270.20	29	272.17	279.00	-2	33,668	-0.01%
2023/09/21	65	265.22	67	265.69	268.50	-2	33,359	-0.01%
2023/09/20	19	262.55	18	263.06	263.50	1	33,008	0.00%
2023/09/19	20.1	257.68	22	254.34	253.50	-1.9	32,760	-0.01%
2023/09/18	47	260.30	32	259.45	260.00	15	32,765	0.05%
2023/09/15	15	274.80	13	271.69	271.50	2	32,493	0.01%
2023/09/14	34	277.15	31	277.52	278.00	3	32,446	0.01%
2023/09/13	17	266.94	14.1	268.10	267.50	2.9	32,186	0.01%
2023/09/12	18.1	272.11	20	271.78	270.50	-1.9	32,289	-0.01%
2023/09/11	25.3	292.30	20.1	289.61	279.50	5.2	32,135	0.02%
2023/09/08	129	312.82	125	315.90	307.50	4	31,678	0.01%	大買/大賣/
2023/09/07	28	309.18	27.2	308.51	314.50	0.8	31,645	0.00%
2023/09/06	29.5	312.00	33.6	312.89	306.50	-4.1	31,971	-0.01%
2023/09/05	31.2	312.90	17	315.21	311.00	14.2	32,151	0.04%
2023/09/04	34.5	320.75	24	323.98	316.00	10.5	31,990	0.03%
2023/09/01	35	336.81	30.2	332.92	323.00	4.9	32,027	0.02%
2023/08/31	34	345.68	28	346.75	341.00	6	31,778	0.02%
2023/08/30	36	364.97	44	365.00	354.00	-8	31,011	-0.03%
2023/08/29	27.5	350.48	32	352.28	354.00	-4.5	31,023	-0.01%
2023/08/28	17	342.29	19.2	344.32	345.00	-2.2	30,750	-0.01%
2023/08/25	34.1	345.57	23.2	345.32	342.50	10.9	30,385	0.04%
2023/08/24	42	356.02	52.2	357.53	354.00	-10.2	30,075	-0.03%
2023/08/23	20.1	332.03	23	331.33	334.50	-3	29,494	-0.01%
2023/08/22	12	330.17	32.3	334.80	335.50	-20.3	30,070	-0.07%
2023/08/21	9	313.17	6	313.25	310.50	3	29,770	0.01%
2023/08/18	21	320.76	6	317.92	312.00	15	29,911	0.05%
2023/08/17	24.2	331.93	22.2	332.00	331.00	2	29,649	0.01%
2023/08/16	30.1	317.58	29	318.68	334.50	1	29,316	0.00%
2023/08/15	12	313.08	14	314.32	316.00	-2	29,189	-0.01%
2023/08/14	39	290.40	34	292.56	296.00	5	29,144	0.02%
2023/08/11	25	302.46	30	301.98	300.50	-5	29,103	-0.02%
2023/08/10	14.5	299.56	7	296.79	296.00	7.5	28,971	0.03%
2023/08/09	20	338.80	17	336.26	328.50	3	28,392	0.01%
2023/08/08	27.2	343.97	23.3	339.12	333.50	4	27,833	0.01%
2023/08/07	18.1	333.96	19	329.85	336.50	-0.9	27,317	0.00%
2023/08/04	6.1	293.60	13.1	298.52	306.00	-7	27,098	-0.03%
2023/08/02	1	308.50	1.2	300.14	297.00	-0.2	26,783	0.00%
2023/08/01	16	319.13	18.1	318.27	319.00	-2.1	26,423	-0.01%
2023/07/31	12	335.29	5	325.80	314.00	7	26,171	0.03%
2023/07/28	11	341.41	10	342.05	347.50	1	25,871	0.00%
2023/07/27	8.1	335.59	8	337.50	332.00	0.1	25,518	0.00%
2023/07/26	45.3	337.68	37.1	337.69	333.00	8.2	25,212	0.03%
2023/07/25	34.1	367.58	31.1	364.53	352.50	3	24,586	0.01%
2023/07/24	15	334.07	22.1	343.55	354.50	-7.1	23,766	-0.03%
2023/07/21	32	311.11	32.2	316.76	322.50	-0.2	23,010	0.00%
2023/07/20	23	303.52	25.1	303.79	305.00	-2.1	22,300	-0.01%
2023/07/19	35.1	308.76	29	307.60	298.50	6.1	22,068	0.03%
2023/07/18	17	300.53	18.4	302.11	312.50	-1.4	21,625	-0.01%
2023/07/17	19.1	297.01	22.1	296.98	293.50	-3	20,944	-0.01%
2023/07/14	28.2	296.06	30.3	294.80	296.00	-2.1	20,668	-0.01%
2023/07/13	51.9	320.47	42.1	309.63	295.50	9.8	20,034	0.05%
2023/07/12	15	293.83	19.1	297.04	304.00	-4.1	19,203	-0.02%
2023/07/11	30.5	277.13	28	276.73	276.50	2.5	18,647	0.01%
2023/07/10	8	273.88	7.1	270.29	273.50	1	18,304	0.01%
2023/07/07	11	260.86	10.1	260.69	261.00	0.9	17,909	0.01%
2023/07/06	18.1	264.63	21	264.00	264.00	-2.9	17,667	-0.02%
2023/07/05	38	262.71	36	263.60	265.00	2	17,349	0.01%
2023/07/04	26.1	255.86	47	258.11	272.50	-20.9	16,996	-0.12%
2023/07/03	32	250.30	20	251.20	248.00	12	16,641	0.07%
2023/06/30	16	239.03	24	240.17	243.50	-8	16,329	-0.05%
2023/06/29	16	229.66	15	230.93	233.00	1	16,120	0.01%
2023/06/28	18	233.08	16	233.00	227.00	2	15,875	0.01%
2023/06/27	17	237.82	13	237.27	233.00	4	15,635	0.03%
2023/06/26	27	248.24	17	249.44	243.50	10	15,298	0.07%
2023/06/21	25	257.60	27	258.57	260.00	-2	15,061	-0.01%
2023/06/20	26	252.73	28.1	254.05	256.00	-2.1	14,909	-0.01%
2023/06/19	10	250.30	10	251.35	252.50	0	14,742	0.00%
2023/06/16	26	252.00	26.1	254.39	254.50	-0.1	14,558	0.00%
2023/06/15	23	247.96	22.1	247.18	246.00	0.9	14,123	0.01%
2023/06/14	30	242.58	32.1	243.36	242.50	-2.1	13,790	-0.02%
2023/06/13	38.1	246.00	41	245.44	245.00	-2.9	13,545	-0.02%
2023/06/12	58	248.18	47.1	249.20	243.00	11	13,144	0.08%
2023/06/09	18	230.50	22.8	237.72	240.50	-4.8	12,421	-0.04%
2023/06/08	11	220.45	9	219.00	219.00	2	11,937	0.02%
2023/06/07	17	214.47	18.1	222.69	224.50	-1.1	11,744	-0.01%
2023/06/06	20	211.68	21	209.76	209.00	-1	11,416	-0.01%
2023/06/05	17	205.15	18	208.67	211.50	-1	11,220	-0.01%
2023/06/02	29	200.95	29.1	206.40	203.00	-0.1	10,857	0.00%
2023/06/01	14	188.79	14.1	190.21	190.50	-0.1	10,204	0.00%
2023/05/31	3	186.17	5	185.40	186.50	-2	9,895	-0.02%
2023/05/30	5	183.90	4	182.88	184.50	1	9,695	0.01%
2023/05/29	13	183.73	10	185.40	186.00	3	9,462	0.03%
2023/05/26	31	188.58	25	183.71	185.00	6	9,012	0.07%
2023/05/25	31	179.24	43.2	179.94	180.00	-12.2	8,182	-0.15%
2023/05/24	5	164.90	11	164.00	165.00	-6	7,686	-0.08%
2023/05/23	0	0.00	2	159.75	160.00	-2	7,391	-0.03%
2023/05/22	1	163.00	1	161.50	161.50	0	7,261	0.00%
2023/05/19	14	160.57	18.1	161.94	164.00	-4.1	7,143	-0.06%
2023/05/18	4	156.63	11.8	156.91	159.50	-7.8	6,904	-0.11%
2023/05/17	1	150.50	5.2	148.99	149.50	-4.2	6,508	-0.06%
2023/05/16	18	144.19	30.1	143.97	144.50	-12.1	6,089	-0.20%
2023/05/15	6	137.42	4	138.50	135.50	2	5,715	0.03%
2023/05/12	2	139.25	1.1	140.05	139.00	0.9	5,663	0.02%
2023/05/11	4	140.38	15	140.97	141.00	-11	5,621	-0.20%
2023/05/10	1	139.00	5	139.80	139.50	-4	5,636	-0.07%
2023/05/09	1	138.50	4.4	138.84	139.00	-3.4	5,615	-0.06%
2023/05/08	1.1	135.52	0	0.00	135.00	1.1	5,574	0.02%
2023/05/04	1	136.50	0	0.00	136.00	1	5,687	0.02%
2023/05/02	0	0.00	1.1	134.91	135.00	-1.1	5,777	-0.02%
2023/04/28	0.1	131.50	1.4	131.85	131.00	-1.4	5,875	-0.02%
2023/04/27	2	131.50	2	131.50	131.50	0	5,916	0.00%
2023/04/26	1	129.50	1	129.00	129.00	0	5,943	0.00%
2023/04/24	3	134.50	4	133.63	135.00	-1	5,966	-0.02%
2023/04/21	1.1	132.98	1	134.50	132.00	0.1	6,020	0.00%
2023/04/20	2	134.50	1	133.50	134.00	1	6,069	0.02%
2023/04/19	2	133.00	1.1	133.05	134.50	0.9	6,132	0.01%
2023/04/18	6	135.25	4	136.00	135.50	2	6,115	0.03%
2023/04/17	3	135.00	7	135.50	135.00	-4	6,169	-0.06%
2023/04/14	6.1	133.74	6	134.50	134.50	0.1	6,224	0.00%
2023/04/13	2.1	132.74	1	135.50	132.00	1.1	6,302	0.02%
2023/04/12	4	136.25	4	135.88	136.50	0	6,266	0.00%
2023/04/11	5	135.50	14	135.50	135.50	-9	6,291	-0.14%
2023/04/10	0	0.00	9	134.00	136.50	-9	6,250	-0.14%
2023/04/07	3.1	136.95	2.1	134.76	134.00	1	6,227	0.02%
2023/04/06	1	136.00	13	135.69	138.00	-12	6,239	-0.19%
2023/03/31	1.5	132.67	11	133.41	133.50	-9.5	6,146	-0.15%
2023/03/30	14	134.07	7.1	133.21	133.00	6.9	6,240	0.11%
2023/03/29	3	130.00	4	129.25	130.00	-1	6,253	-0.02%
2023/03/28	3	128.00	4	126.88	128.00	-1	6,421	-0.02%
2023/03/27	2	128.00	1	128.50	128.00	1	6,570	0.02%
2023/03/24	7	128.50	19.2	128.06	129.00	-12.2	6,994	-0.17%
2023/03/23	4	125.25	8	124.94	126.00	-4	7,530	-0.05%
2023/03/22	4	123.00	7	122.64	123.50	-3	7,667	-0.04%
2023/03/21	0	0.00	1	120.50	120.00	-1	7,596	-0.01%
2023/03/20	4	118.88	2	119.75	120.00	2	7,621	0.03%
2023/03/17	6	117.58	4	119.50	118.50	2	7,610	0.03%
2023/03/16	4	119.75	4	120.38	119.50	0	7,638	0.00%
2023/03/15	2	120.25	2	121.25	119.00	0	7,704	0.00%
2023/03/14	3	116.84	1.4	117.71	117.50	1.6	7,723	0.02%
2023/03/13	1.1	118.00	0	0.00	118.50	1.1	7,758	0.01%
2023/03/10	4	119.50	6	119.42	120.00	-2	7,731	-0.03%
2023/03/09	7	119.50	10	119.50	119.00	-3	7,803	-0.04%
2023/03/08	7.1	116.86	1	117.00	117.00	6.1	7,802	0.08%
2023/03/07	0	0.00	3	118.50	119.50	-3	7,775	-0.04%
2023/03/06	5.1	118.81	1	118.50	118.50	4.1	7,823	0.05%
2023/03/03	1.4	119.15	2	119.00	119.00	-0.6	8,044	-0.01%
2023/03/02	1	120.00	1	119.50	120.00	0	8,078	0.00%
2023/03/01	1	120.50	2	119.75	120.50	-1	8,133	-0.01%
2023/02/24	7	121.36	6	122.50	119.00	1	8,196	0.01%
2023/02/23	3	120.50	21.1	120.71	120.50	-18	8,349	-0.22%
2023/02/22	2	116.50	1	117.00	117.50	1	8,626	0.01%
2023/02/21	1	116.00	0	116.00	116.50	1	8,830	0.01%
2023/02/20	9	117.00	2	117.75	116.50	7	9,029	0.08%
2023/02/17	8	118.19	10	119.40	117.50	-2	9,090	-0.02%
2023/02/16	1	121.00	3	121.17	121.00	-2	9,203	-0.02%
2023/02/15	1	120.00	1	118.00	119.00	0	9,259	0.00%
2023/02/14	0	0.00	4	119.38	119.00	-4	9,307	-0.04%
2023/02/13	4	116.75	4	118.00	117.50	0	9,392	0.00%
2023/02/10	2	117.00	2	117.50	117.00	0	9,518	0.00%
2023/02/09	12	117.63	1	118.00	117.00	11	9,760	0.11%
2023/02/08	11	121.18	21	120.26	120.00	-10	9,879	-0.10%
2023/02/07	2	119.75	5	119.20	119.50	-3	9,880	-0.03%
2023/02/06	3	114.50	3	115.50	116.00	0	9,766	0.00%
2023/02/03	3	115.00	2	115.25	114.50	1	9,695	0.01%
2023/02/02	13	117.31	0	0.00	118.00	13	9,613	0.14%
2023/02/01	7	116.64	6	117.25	117.00	1	9,610	0.01%
2023/01/31	36	115.74	32	115.89	115.50	4	9,642	0.04%
2023/01/30	13	118.62	25.3	119.02	119.50	-12.3	9,570	-0.13%
2023/01/17	0	0.00	3	114.33	114.00	-3	9,451	-0.03%
2023/01/16	9	114.06	11	114.32	113.50	-2	9,558	-0.02%
2023/01/13	13	114.38	12	114.00	114.00	1	9,583	0.01%
2023/01/12	0	0.00	2	113.50	114.00	-2	9,710	-0.02%
2023/01/11	3	114.50	4	114.13	114.50	-1	10,011	-0.01%
2023/01/10	3	114.33	13	114.00	114.50	-10	10,444	-0.10%
2023/01/09	1	112.00	5	113.69	113.50	-4	10,464	-0.04%
2023/01/06	0	0.00	4	112.00	112.00	-4	10,450	-0.04%
2023/01/05	11	111.55	0	112.00	110.50	11	10,448	0.11%
2023/01/04	6	110.50	15	111.33	112.00	-9	10,370	-0.09%
2023/01/03	11	108.18	6	109.83	111.00	5	10,354	0.05%
2022/12/30	10	107.50	21	107.24	106.50	-11	10,334	-0.11%
2022/12/29	5	103.00	9.5	104.66	107.50	-4.5	10,358	-0.04%
2022/12/28	1	105.00	1	105.00	105.50	0	10,389	0.00%
2022/12/27	4	106.00	3	106.00	106.00	1	10,486	0.01%
2022/12/26	34	108.79	33	105.23	105.00	1	10,496	0.01%
2022/12/23	0	0.00	1	105.50	106.50	-1	10,489	-0.01%
2022/12/22	0	0.00	3.3	104.76	105.00	-3.3	10,577	-0.03%
2022/12/21	5.5	100.86	3	101.17	101.00	2.5	10,486	0.02%
2022/12/20	29.1	103.41	41	103.57	100.00	-11.9	10,440	-0.11%
2022/12/19	29	103.79	6	103.67	103.00	23	10,318	0.22%
2022/12/16	83	108.41	72	108.49	107.00	11	10,187	0.11%
2022/12/15	52	113.82	77.2	115.18	114.00	-25.2	9,893	-0.25%
2022/12/14	19	106.21	29	106.79	107.00	-10	9,425	-0.11%
2022/12/13	0	0.00	2	103.50	102.50	-2	9,380	-0.02%
2022/12/12	19	101.45	19	101.97	102.50	0	9,527	0.00%
2022/12/09	3	101.83	1	102.50	102.50	2	9,695	0.02%
2022/12/08	16.4	102.12	15	102.57	102.50	1.4	9,983	0.01%
2022/12/07	34	101.06	30	101.10	101.00	4	10,046	0.04%
2022/12/06	72	105.42	55	105.09	103.50	17	10,246	0.17%
2022/12/05	33	108.50	22	108.98	108.00	11	10,310	0.11%
2022/12/02	2	111.00	1	111.00	111.00	1	10,365	0.01%
2022/12/01	5	111.20	21.1	111.67	112.50	-16.1	10,376	-0.16%
2022/11/30	15	109.23	21	109.67	108.00	-6	10,259	-0.06%
2022/11/29	33	107.24	30	107.50	108.00	3	10,182	0.03%
2022/11/28	1.3	108.90	1	109.00	108.50	0.3	10,151	0.00%
2022/11/25	80	108.64	77	109.12	107.50	3	10,102	0.03%
2022/11/24	1.3	106.00	0	0.00	107.00	1.3	9,830	0.01%
2022/11/23	18	106.61	16	107.09	105.50	2	9,809	0.02%
2022/11/22	21	106.98	10.7	107.22	107.00	10.3	9,772	0.11%
2022/11/21	7.2	108.14	5	109.30	108.00	2.2	9,725	0.02%
2022/11/18	63.3	112.74	80	109.80	113.00	-16.7	9,512	-0.18%
2022/11/17	5	105.30	10.1	106.23	107.00	-5.1	9,089	-0.06%
2022/11/16	4.2	102.71	34	102.97	104.00	-29.8	8,886	-0.34%
2022/11/15	9	98.87	6	99.17	99.00	3	8,682	0.03%
2022/11/14	15.1	99.62	7	99.69	100.50	8.1	8,649	0.09%
2022/11/11	3	101.00	3	102.00	101.00	0	8,571	0.00%
2022/11/10	11	100.09	13	100.50	100.50	-2	8,519	-0.02%
2022/11/09	23	101.41	31	101.68	102.50	-8	8,495	-0.09%
2022/11/08	17	100.38	16	102.31	101.00	1	8,550	0.01%
2022/11/07	19	101.79	4.5	101.03	102.00	14.5	8,528	0.17%
2022/11/04	0	0.00	2	95.70	96.80	-2	8,287	-0.02%
2022/11/03	1.3	92.92	3.3	94.77	95.10	-2	8,107	-0.02%
2022/11/02	1	91.30	0	0.00	92.50	1	7,989	0.01%
2022/11/01	10	91.54	1	91.60	91.50	9	7,996	0.11%
2022/10/28	1.3	93.24	13	92.75	92.50	-11.7	8,131	-0.14%
2022/10/27	3	92.70	1	93.30	93.00	2	8,161	0.02%
2022/10/26	1	91.60	4	92.08	91.30	-3	8,133	-0.04%
2022/10/25	0	0.00	3	90.20	90.20	-3	8,121	-0.04%
2022/10/24	12	91.75	2	91.80	90.00	10	8,135	0.12%
2022/10/21	7	89.97	5	90.30	90.30	2	8,075	0.02%
2022/10/20	13.2	89.52	13.1	89.53	90.00	0.1	8,092	0.00%
2022/10/19	14	90.81	17	91.15	91.60	-3	8,056	-0.04%
2022/10/18	10	88.33	16	89.20	89.30	-6	7,844	-0.08%
2022/10/17	2	79.00	1	82.20	83.10	1	7,549	0.01%
2022/10/14	3	83.13	4	83.60	82.10	-1	7,581	-0.01%
2022/10/12	2	82.45	1	82.60	82.70	1	7,919	0.01%
2022/10/11	2	83.10	1	84.10	82.90	1	7,973	0.01%
2022/10/07	4	85.38	4	84.75	84.80	0	7,914	0.00%
2022/10/06	1	89.50	1	91.70	89.00	0	7,802	0.00%
2022/10/04	5	90.54	4	90.73	90.70	1	7,749	0.01%
2022/10/03	1	88.30	0	0.00	88.40	1	7,675	0.01%
2022/09/29	1	89.30	3	89.37	88.90	-2	7,691	-0.03%
2022/09/28	2	88.80	5	89.80	88.40	-3	7,664	-0.04%
2022/09/27	2.2	89.73	1	89.50	89.00	1.2	7,667	0.02%
2022/09/23	0	0.00	2	93.25	92.20	-2	7,904	-0.03%
2022/09/22	0.1	92.50	56	89.46	93.00	-55.9	7,956	-0.70%
2022/09/21	3	90.33	5	91.08	90.00	-2	7,830	-0.03%
2022/09/20	8.2	94.24	5.2	94.89	93.20	3	7,646	0.04%
2022/09/19	4	95.35	7	95.54	95.30	-3	7,475	-0.04%
2022/09/16	59.1	95.43	3	95.03	93.70	56.1	7,292	0.77%
2022/09/15	1	95.20	14.1	95.50	95.50	-13.1	7,172	-0.18%
2022/09/14	2.1	92.62	2	90.70	91.00	0.1	6,920	0.00%
2022/09/13	12.1	94.60	15.1	94.51	92.90	-3	6,768	-0.04%
2022/09/12	10	90.79	43.1	90.87	91.10	-33.1	6,573	-0.50%
2022/09/08	0	0.00	22.3	85.28	86.20	-22.3	6,484	-0.34%
2022/09/07	1	80.50	0	0.00	80.30	1	6,467	0.02%
2022/09/06	8	81.91	2	81.70	81.20	6	6,615	0.09%
2022/09/05	5	83.88	1	83.80	83.50	4	6,663	0.06%
2022/09/02	0	0.00	2	85.15	85.10	-2	6,708	-0.03%
2022/09/01	3	84.20	1	84.40	83.90	2	6,762	0.03%
2022/08/31	0	0.00	2	85.25	85.90	-2	6,740	-0.03%
2022/08/30	2	84.55	8	84.86	84.50	-6	6,789	-0.09%
2022/08/29	5	84.54	0	0.00	84.80	5	6,829	0.07%
2022/08/26	1	86.30	2	86.65	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	5	85.28	85.70	-5	6,768	-0.07%
2022/08/24	0	0.00	1	84.10	83.50	-1	6,749	-0.01%
2022/08/23	4	83.45	0	0.00	83.50	4	6,791	0.06%
2022/08/22	4.3	85.28	20	86.00	85.00	-15.7	6,893	-0.23%
2022/08/19	4	87.38	1	87.00	87.10	3	6,903	0.04%
2022/08/18	2.2	86.55	5.1	86.72	86.90	-2.9	6,890	-0.04%
2022/08/17	2	83.50	2	85.10	85.30	0	6,838	0.00%
2022/08/16	1	83.90	0	0.00	83.60	1	6,825	0.01%
2022/08/15	26	85.40	6	85.83	85.20	20	6,797	0.29%
2022/08/12	7	82.23	9.2	82.11	82.80	-2.2	6,669	-0.03%
2022/08/11	2	80.40	3	81.10	80.30	-1	6,549	-0.02%
2022/08/09	3	78.97	2	79.35	79.90	1	6,553	0.02%
2022/08/08	2	79.60	2	79.70	79.70	0	6,590	0.00%
2022/08/05	2	80.35	1	80.40	80.60	1	6,588	0.02%
2022/08/04	10	80.24	7	80.43	79.60	3	6,598	0.05%
2022/08/03	4	92.08	7	92.04	92.30	-3	6,507	-0.05%
2022/08/02	6	92.13	1	92.90	92.20	5	6,427	0.08%
2022/08/01	4	92.70	3	92.23	93.30	1	6,343	0.02%
2022/07/29	8	91.28	6	91.93	91.40	2	6,304	0.03%
2022/07/28	4	91.23	2	91.80	90.70	2	6,307	0.03%
2022/07/27	1	88.70	4	90.28	91.00	-3	6,285	-0.05%
2022/07/26	15.2	91.04	3	90.97	89.80	12.2	6,222	0.20%
2022/07/25	7	94.10	2	94.00	94.00	5	6,130	0.08%
2022/07/22	14	95.70	9	95.80	95.30	5	6,050	0.08%
2022/07/21	10	97.43	3	97.10	97.90	7	5,927	0.12%
2022/07/20	15	96.32	18	96.29	96.80	-3	5,880	-0.05%
2022/07/19	14.1	94.24	15	93.93	93.80	-0.9	5,812	-0.02%
2022/07/18	5	91.66	7.2	90.69	91.80	-2.2	5,674	-0.04%
2022/07/15	3	87.27	3	87.63	87.40	0	5,653	0.00%
2022/07/14	8	86.70	10	86.71	87.40	-2	5,744	-0.03%
2022/07/13	7	85.96	13	86.10	86.00	-6	5,840	-0.10%
2022/07/12	11	84.08	7	83.83	83.40	4	5,872	0.07%
2022/07/11	6	88.45	5	88.52	87.50	1	5,853	0.02%
2022/07/08	15	88.84	34.2	88.85	89.30	-19.2	5,914	-0.32%
2022/07/07	3	85.87	6	86.17	86.70	-3	5,950	-0.05%
2022/07/06	17	86.80	9	86.84	86.00	8	6,044	0.13%
2022/07/05	4	85.43	7	85.63	86.20	-3	6,044	-0.05%
2022/07/04	12	82.41	3	82.90	83.40	9	6,076	0.15%
2022/07/01	7	83.14	3	83.23	81.50	4	6,107	0.07%
2022/06/30	5	88.90	0	0.00	88.70	5	5,859	0.09%
2022/06/29	3	91.20	2	92.00	92.00	1	5,812	0.02%
2022/06/28	2	94.45	0	0.00	93.00	2	5,798	0.03%
2022/06/27	3	95.47	5	95.12	95.30	-2	5,842	-0.03%
2022/06/24	2	93.15	3	93.93	94.10	-1	5,882	-0.02%
2022/06/23	5	92.44	3	93.37	92.30	2	5,883	0.03%
2022/06/22	14	94.83	5	94.74	92.10	9	5,892	0.15%
2022/06/21	1	95.80	4	95.48	96.50	-3	5,892	-0.05%
2022/06/20	3	94.93	4	94.63	93.90	-1	5,958	-0.02%
2022/06/17	2	97.40	2	97.90	98.00	0	6,056	0.00%
2022/06/16	4	100.63	3	99.43	98.80	1	6,177	0.02%
2022/06/15	6	101.17	45	102.71	100.00	-39	6,163	-0.63%
2022/06/14	5	103.40	9	104.44	104.00	-4	6,154	-0.06%
2022/06/13	4.5	105.70	0	0.00	106.00	4.5	6,167	0.07%
2022/06/10	18	109.61	2	109.75	109.50	16	6,272	0.26%
2022/06/09	2.1	113.81	0.2	115.00	114.00	1.9	6,453	0.03%
2022/06/08	34.1	115.73	0.1	114.50	114.50	34.1	6,731	0.51%
2022/06/07	0	0.00	12.2	112.89	114.00	-12.2	6,811	-0.18%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	4.2	111.52	0	0.00	110.50	4.2	7,007	0.06%
2022/06/01	4	112.38	2	112.25	112.50	2	7,227	0.03%
2022/05/31	1	112.00	1	113.00	113.00	0	7,306	0.00%
2022/05/30	20	113.38	17.5	112.84	112.50	2.5	7,376	0.03%
2022/05/27	4	107.75	10	108.05	108.00	-6	7,348	-0.08%
2022/05/26	4	105.88	5	105.70	105.00	-1	7,523	-0.01%
2022/05/25	3	105.50	3	106.00	105.50	0	7,686	0.00%
2022/05/24	4	105.75	4	104.75	104.50	0	7,831	0.00%
2022/05/23	1.3	105.73	1	105.50	105.50	0.3	7,936	0.00%
2022/05/20	7	107.86	1	107.04	107.00	6	8,155	0.07%
2022/05/19	5	107.90	4	109.00	109.00	1	8,269	0.01%
2022/05/18	5	109.30	7.1	110.15	110.50	-2.1	8,338	-0.03%
2022/05/17	3	108.17	1	109.50	108.50	2	8,414	0.02%
2022/05/16	7	109.57	5	109.10	107.50	2	8,507	0.02%
2022/05/13	3	108.00	4	108.00	108.00	-1	8,587	-0.01%
2022/05/12	2	105.00	7	105.64	105.50	-5	8,662	-0.06%
2022/05/11	18	107.58	14	107.25	106.00	4	8,893	0.04%
2022/05/10	15	109.03	8	107.81	110.00	7	8,902	0.08%
2022/05/09	5.2	110.60	4	110.75	110.00	1.2	9,013	0.01%
2022/05/06	2	111.25	3	111.83	111.50	-1	9,231	-0.01%
2022/05/05	2	115.25	3	115.83	114.50	-1	9,365	-0.01%
2022/05/04	4	114.63	4	113.50	115.00	0	9,416	0.00%
2022/05/03	4	110.38	12	110.29	111.00	-8	9,440	-0.08%
2022/04/29	6	109.58	4	110.25	108.50	2	9,485	0.02%
2022/04/28	10	108.65	5	108.60	108.00	5	9,529	0.05%
2022/04/27	3.1	106.35	4	107.00	107.50	-0.9	9,616	-0.01%
2022/04/26	3.1	108.55	4	109.00	108.50	-0.9	9,599	-0.01%
2022/04/25	8.5	108.06	9	108.67	107.00	-0.5	9,596	-0.01%
2022/04/22	10	113.30	8	113.13	111.50	2	9,530	0.02%
2022/04/21	9	115.22	1	115.00	113.50	8	9,544	0.08%
2022/04/20	8	115.00	10	115.10	116.00	-2	9,565	-0.02%
2022/04/19	8	113.56	5	114.10	113.50	3	9,539	0.03%
2022/04/18	5	111.20	7	111.50	111.00	-2	9,657	-0.02%
2022/04/15	8	113.56	2	113.50	112.50	6	9,847	0.06%
2022/04/14	14	115.57	6	115.75	114.50	8	10,028	0.08%
2022/04/13	13	115.81	5	115.50	116.00	8	10,073	0.08%
2022/04/12	3	117.17	4	116.75	117.00	-1	10,092	-0.01%
2022/04/11	5	119.80	2	120.00	119.50	3	10,188	0.03%
2022/04/08	10.1	122.60	7	122.57	122.50	3.1	10,174	0.03%
2022/04/07	17.2	124.31	4	125.75	122.50	13.2	10,113	0.13%
2022/04/06	10	127.90	3.1	127.37	127.50	6.9	10,048	0.07%
2022/04/01	2	129.25	7	129.36	130.50	-5	10,021	-0.05%
2022/03/31	4	130.00	6.1	130.25	130.00	-2.1	10,067	-0.02%
2022/03/30	3.1	130.00	0	0.00	130.00	3.1	10,111	0.03%
2022/03/29	5	131.40	3	132.00	131.00	2	10,208	0.02%
2022/03/28	0	0.00	2	130.75	131.50	-2	10,345	-0.02%
2022/03/25	5	130.80	8	130.69	130.50	-3	10,598	-0.03%
2022/03/24	3	128.67	13	129.04	129.50	-10	10,745	-0.09%
2022/03/23	5	129.30	2.1	129.29	129.00	2.9	10,883	0.03%
2022/03/22	13.1	126.58	2	127.25	128.50	11.1	11,334	0.10%
2022/03/21	26	131.42	3	133.67	131.00	23	11,369	0.20%
2022/03/18	0.5	130.01	1	131.00	130.50	-0.5	11,535	0.00%
2022/03/17	7	130.00	4	132.50	130.50	3	12,011	0.02%
2022/03/16	2	126.25	2	126.25	127.00	0	12,303	0.00%
2022/03/15	3	127.00	1	126.50	126.00	2	12,771	0.02%
2022/03/14	6	129.67	5	129.30	130.50	1	13,145	0.01%
2022/03/11	15.5	133.22	5	133.80	133.00	10.5	13,092	0.08%
2022/03/10	5	139.30	8	141.69	138.50	-3	13,162	-0.02%
2022/03/09	6	136.08	1	138.50	136.00	5	13,254	0.04%
2022/03/08	7	136.64	144	138.67	135.50	-137	13,304	-1.03%	大賣/鉅額交易
2022/03/07	15.5	141.50	2	139.50	139.50	13.5	13,326	0.10%
2022/03/04	4.3	148.85	5	147.50	148.00	-0.8	13,289	-0.01%
2022/03/03	14.2	148.61	12	148.71	148.50	2.2	13,403	0.02%
2022/03/02	2.3	146.44	7.5	146.12	146.00	-5.3	13,442	-0.04%
2022/03/01	4	145.13	12	145.83	145.50	-8	13,445	-0.06%
2022/02/25	13	139.62	7.2	140.44	140.00	5.8	13,345	0.04%
2022/02/24	20	142.48	8	141.31	141.00	12	13,363	0.09%
2022/02/23	5	146.60	9	146.61	148.00	-4	13,405	-0.03%
2022/02/22	21.4	141.63	14	141.29	140.00	7.4	13,560	0.05%
2022/02/21	24	148.38	5	148.30	147.50	19	13,689	0.14%
2022/02/18	6	152.17	5.4	151.06	152.50	0.6	13,886	0.00%
2022/02/17	7	152.00	7.3	153.42	152.50	-0.3	14,252	0.00%
2022/02/16	5	152.80	6	152.08	151.50	-1	14,789	-0.01%
2022/02/15	23	150.37	24.1	150.27	149.50	-1.1	15,392	-0.01%
2022/02/14	7	144.57	6	145.42	143.50	1	15,733	0.01%
2022/02/11	9	150.11	4	150.13	148.00	5	16,225	0.03%
2022/02/10	4	151.63	2	152.25	150.00	2	16,909	0.01%
2022/02/09	11	152.23	10	153.40	152.50	1	17,851	0.01%
2022/02/08	8	152.38	7	150.43	152.50	1	18,397	0.01%
2022/02/07	6	145.50	10	144.00	146.00	-4	18,438	-0.02%
2022/01/26	3	140.17	2	139.75	137.50	1	18,851	0.01%
2022/01/25	1	141.00	3	141.50	142.00	-2	19,252	-0.01%
2022/01/24	11	136.36	13	138.04	140.00	-2	19,863	-0.01%
2022/01/21	2	141.00	3	140.33	141.00	-1	20,164	0.00%
2022/01/20	5	143.10	3.1	141.86	142.00	1.9	20,174	0.01%
2022/01/18	4	143.13	3	144.17	143.00	1	20,268	0.00%
2022/01/17	1	140.49	2	141.24	140.50	-1	20,318	0.00%
2022/01/14	4	137.00	2	138.00	138.50	2	20,520	0.01%
2022/01/13	2	140.00	5.1	140.49	139.50	-3.1	21,100	-0.01%
2022/01/12	5.1	141.25	5	142.70	142.00	0.1	21,156	0.00%
2022/01/11	5	142.40	9	142.00	141.00	-4	21,319	-0.02%
2022/01/10	10	149.00	18	145.58	149.00	-8	21,764	-0.04%
2022/01/07	16	146.84	7.1	147.78	147.50	8.9	21,736	0.04%
2022/01/06	5	150.90	5.2	153.71	154.50	-0.2	21,802	0.00%
2022/01/05	0	0.00	9	154.00	154.00	-9	22,262	-0.04%
2022/01/04	18	153.86	27.1	154.26	152.50	-9.1	23,353	-0.04%
2022/01/03	2.2	154.18	1	156.00	156.50	1.2	24,034	0.00%
2021/12/30	11	153.05	12.1	154.20	155.50	-1.1	24,047	0.00%
2021/12/29	8	155.13	10	154.90	154.00	-2	24,031	-0.01%
2021/12/28	1	156.00	1.3	157.03	156.50	-0.3	24,030	0.00%
2021/12/27	7	157.43	7.1	157.87	155.00	-0.1	24,009	0.00%
2021/12/24	0	0.00	33	155.91	156.00	-33	23,957	-0.14%
2021/12/23	5.3	155.73	1	156.00	155.00	4.3	23,949	0.02%
2021/12/22	7.1	156.65	11	156.18	157.00	-3.9	23,896	-0.02%
2021/12/21	78.3	151.43	14	153.54	155.00	64.3	23,739	0.27%
2021/12/20	11.2	157.12	8	157.25	153.50	3.2	23,512	0.01%
2021/12/17	11.2	154.78	24	154.98	154.50	-12.8	23,365	-0.05%
2021/12/16	137.3	159.96	37.6	161.67	158.00	99.8	23,232	0.43%	大買/
2021/12/15	39.2	152.11	13.1	152.31	152.50	26.2	22,701	0.12%
2021/12/14	12.9	153.66	11.4	152.99	151.50	1.5	22,456	0.01%
2021/12/13	30.2	158.44	25.6	159.05	160.00	4.6	22,105	0.02%
2021/12/10	8	149.19	16	150.84	152.50	-8	21,555	-0.04%
2021/12/09	22	146.95	20	147.18	148.00	2	21,107	0.01%
2021/12/08	5	141.60	36.1	138.88	142.50	-31.1	20,581	-0.15%
2021/12/07	9	133.39	17	134.50	132.50	-8	20,071	-0.04%
2021/12/06	26	134.25	2.1	134.73	134.50	24	19,908	0.12%
2021/12/03	8	140.75	20.1	140.40	141.00	-12.1	19,687	-0.06%
2021/12/02	15	137.87	13	137.35	136.50	2	19,627	0.01%
2021/12/01	9	136.94	8.4	138.36	139.00	0.6	19,526	0.00%
2021/11/30	5.1	136.52	6.2	136.03	136.00	-1.1	19,466	-0.01%
2021/11/29	48.3	130.08	48	131.45	132.00	0.3	19,444	0.00%
2021/11/26	8.1	134.63	20.3	133.91	135.00	-12.2	19,377	-0.06%
2021/11/25	3.1	133.71	5	134.50	134.00	-1.9	19,277	-0.01%
2021/11/24	11.1	133.72	4	134.00	134.00	7.1	19,241	0.04%
2021/11/23	18.5	134.94	21.3	134.59	134.50	-2.8	19,141	-0.01%
2021/11/22	15.2	138.61	30	140.38	138.00	-14.8	18,983	-0.08%
2021/11/19	15	140.93	18	141.72	141.00	-3	18,878	-0.02%
2021/11/18	40.1	140.53	13	141.69	138.50	27.1	18,774	0.14%
2021/11/17	16	140.72	12.1	140.96	143.00	3.9	18,459	0.02%
2021/11/16	33.1	141.19	38.6	140.26	140.50	-5.5	18,248	-0.03%
2021/11/15	27.2	138.16	14	138.11	136.00	13.2	17,904	0.07%
2021/11/12	17	132.35	34	130.07	135.50	-17	17,418	-0.10%
2021/11/11	19	138.39	24	138.46	137.00	-5	16,805	-0.03%
2021/11/10	55	137.92	51	138.94	139.00	4	16,617	0.02%
2021/11/09	45.2	136.89	30	136.35	136.50	15.2	16,104	0.09%
2021/11/08	55	132.19	74	131.74	133.50	-19	15,262	-0.12%
2021/11/05	57	126.36	54.1	124.66	124.00	2.9	14,409	0.02%
2021/11/04	3	123.67	9	123.89	121.00	-6	13,781	-0.04%
2021/11/03	13	121.88	24.3	122.08	123.00	-11.3	13,598	-0.08%
2021/11/02	29.1	120.01	18.1	120.03	118.50	11	13,020	0.08%
2021/11/01	24	117.81	32	118.53	119.50	-8	12,583	-0.06%
2021/10/29	19	109.40	24	110.44	112.50	-5	11,904	-0.04%
2021/10/28	11	107.95	2.1	108.96	107.50	9	11,594	0.08%
2021/10/27	2	107.00	6.2	107.58	108.00	-4.2	11,525	-0.04%
2021/10/26	5	106.30	10.1	106.74	105.50	-5	11,465	-0.04%
2021/10/25	7	104.78	2	104.25	104.00	5	11,395	0.04%
2021/10/22	14	106.18	9	105.72	105.00	5	11,377	0.04%
2021/10/21	13	112.08	72	109.35	106.50	-59	11,294	-0.52%
2021/10/20	2	109.75	1	110.50	110.00	1	10,860	0.01%
2021/10/19	7	109.07	10.2	108.90	110.00	-3.2	10,784	-0.03%
2021/10/18	22.1	110.11	26	110.50	107.00	-4	10,665	-0.04%
2021/10/15	2	106.00	13	106.42	107.00	-11	10,137	-0.11%
2021/10/14	34	105.25	3	105.33	104.50	31	9,964	0.31%
2021/10/13	36.3	105.78	47	105.90	107.00	-10.7	9,776	-0.11%
2021/10/12	54	104.63	59.5	105.01	105.00	-5.5	9,222	-0.06%
2021/10/08	15.3	96.78	52.2	98.78	100.50	-37	8,078	-0.46%
2021/10/07	1	88.80	6	89.52	91.80	-5	7,290	-0.07%
2021/10/06	2	84.20	61	83.76	83.50	-59	7,296	-0.81%
2021/10/05	31.1	84.01	24	84.41	84.90	7.1	7,486	0.09%
2021/10/04	36	86.50	52	85.12	84.80	-16	7,591	-0.21%
2021/10/01	10	86.04	5	86.32	86.00	5	7,741	0.06%
2021/09/30	21	86.90	20	86.50	86.80	1	7,810	0.01%
2021/09/29	8	86.94	4	86.98	86.90	4	7,877	0.05%
2021/09/28	43	89.80	15	90.59	89.70	28	7,928	0.35%
2021/09/27	30	91.50	0	0.00	90.50	30	7,945	0.38%
2021/09/24	60	93.07	3	93.67	92.10	57	7,949	0.72%
2021/09/23	8	92.55	37	92.93	93.00	-29	7,945	-0.36%
2021/09/22	2	91.05	32	91.18	91.00	-30	7,995	-0.38%
2021/09/17	7.2	90.61	1	90.70	91.10	6.2	8,137	0.08%
2021/09/16	0	0.00	1	89.90	90.90	-1	8,304	-0.01%
2021/09/15	3.1	89.04	3	89.03	89.00	0.1	8,329	0.00%
2021/09/14	1	90.30	21	89.80	90.20	-20	8,458	-0.24%
2021/09/13	26.1	90.94	3	91.17	90.10	23.1	8,842	0.26%
2021/09/10	3	90.03	7	89.84	90.30	-4	9,126	-0.04%
2021/09/09	2	88.75	0	0.00	89.90	2	9,546	0.02%
2021/09/08	3	88.33	1	88.60	87.70	2	9,669	0.02%
2021/09/07	9	92.11	7	92.60	91.30	2	9,625	0.02%
2021/09/06	6	91.15	12	91.09	90.70	-6	9,556	-0.06%
2021/09/03	6.1	89.26	4	89.65	90.20	2.1	9,531	0.02%
2021/09/02	11	90.24	7	89.97	88.80	4	9,559	0.04%
2021/09/01	3	88.77	11	90.15	91.50	-8	9,567	-0.08%
2021/08/31	1	86.20	0	0.00	87.80	1	9,523	0.01%
2021/08/30	4	85.28	3	85.43	85.30	1	9,551	0.01%
2021/08/27	1	86.00	2	86.25	86.30	-1	9,540	-0.01%
2021/08/26	25	86.33	4	86.48	86.00	21	9,584	0.22%
2021/08/25	8	86.20	7	87.11	87.20	1	9,663	0.01%
2021/08/24	13.1	86.71	10.3	86.35	86.20	2.8	9,735	0.03%
2021/08/23	31	82.91	10	82.93	83.20	21	9,652	0.22%
2021/08/20	24	81.59	30.1	81.89	81.50	-6.1	9,748	-0.06%
2021/08/19	32	84.05	6	83.37	83.10	26	9,724	0.27%
2021/08/18	15.3	83.87	6	84.63	86.40	9.3	9,819	0.10%
2021/08/17	4.4	87.34	10	87.35	85.60	-5.6	10,014	-0.06%
2021/08/16	16.3	88.49	5	87.84	88.10	11.3	10,070	0.11%
2021/08/13	0	0.00	3	92.50	92.50	-3	10,272	-0.03%
2021/08/12	5	91.90	4	92.08	94.60	1	10,641	0.01%
2021/08/11	5	94.26	1	95.90	92.80	4	10,843	0.04%
2021/08/10	7	98.56	7	97.46	97.60	0	11,111	0.00%
2021/08/09	3	99.93	12.2	100.32	99.10	-9.2	11,543	-0.08%
2021/08/06	0	0.00	2	98.10	97.90	-2	11,848	-0.02%
2021/08/05	10	97.29	4	97.58	97.20	6	12,496	0.05%
2021/08/04	4	99.30	5	98.88	99.30	-1	12,478	-0.01%
2021/08/03	9	98.61	14	99.65	98.50	-5	12,714	-0.04%
2021/08/02	5	99.74	25	99.60	99.50	-20	13,015	-0.15%
2021/07/30	3.2	99.75	7	99.63	100.00	-3.8	13,181	-0.03%
2021/07/29	8	100.65	5	99.32	98.80	3	13,315	0.02%
2021/07/28	8	100.16	7	100.51	99.50	1	13,431	0.01%
2021/07/27	10	102.90	13	102.46	101.00	-3	13,611	-0.02%
2021/07/26	10	100.21	20.1	101.30	101.00	-10.1	13,723	-0.07%
2021/07/23	29.1	97.30	7	97.34	97.00	22.1	13,571	0.16%
2021/07/22	9	97.53	8	97.90	97.30	1	13,652	0.01%
2021/07/21	13.1	97.27	14	98.77	96.10	-1	13,730	-0.01%
2021/07/20	8.1	99.55	15	99.74	98.90	-6.9	13,774	-0.05%
2021/07/19	6	99.58	3	100.00	100.00	3	13,920	0.02%
2021/07/16	12	97.57	8	97.95	97.80	4	13,929	0.03%
2021/07/15	12.2	96.08	3.1	97.09	97.40	9.1	13,973	0.07%
2021/07/14	8.3	96.16	5.2	96.33	95.30	3.1	14,038	0.02%
2021/07/13	13.2	98.48	10.1	98.39	97.20	3.1	14,178	0.02%
2021/07/12	28.7	98.76	25	98.59	97.60	3.7	14,447	0.03%
2021/07/09	19.3	101.40	3	102.17	101.00	16.3	14,393	0.11%
2021/07/08	21.5	106.14	4	106.88	105.50	17.5	14,472	0.12%
2021/07/07	4	112.00	1.8	112.21	113.00	2.3	14,399	0.02%
2021/07/06	11.7	112.04	1.3	112.60	112.50	10.5	14,384	0.07%
2021/07/05	5.2	110.60	7.4	110.93	111.50	-2.1	14,430	-0.01%
2021/07/02	3	106.67	5.2	107.38	107.00	-2.2	14,340	-0.02%
2021/07/01	4	107.25	4.2	107.48	107.00	-0.2	14,338	0.00%
2021/06/30	8	106.94	11	107.23	107.50	-3	14,348	-0.02%
2021/06/29	6	107.17	4	107.63	106.50	2	14,334	0.01%
2021/06/28	12	108.00	9	107.00	110.00	3	14,388	0.02%
2021/06/25	22	109.95	13	110.31	108.50	9	14,245	0.06%
2021/06/24	12	111.71	6	112.00	112.00	6	14,121	0.04%
2021/06/23	8.1	111.70	6	111.83	110.50	2.1	14,188	0.01%
2021/06/22	23	114.20	8	113.94	111.00	15	14,126	0.11%
2021/06/21	28.2	119.73	8	120.06	118.00	20.2	13,793	0.15%
2021/06/18	13	121.62	20.1	122.76	125.00	-7.1	13,541	-0.05%
2021/06/17	11	114.55	9	114.17	116.00	2	13,286	0.02%
2021/06/16	3	112.50	2	113.50	112.00	1	13,203	0.01%
2021/06/15	15	112.30	9	113.00	112.50	6	13,380	0.04%
2021/06/11	9	112.61	3	111.67	111.00	6	13,419	0.04%
2021/06/10	5	113.30	2	113.50	114.00	3	13,623	0.02%
2021/06/09	6	114.00	24	113.42	113.50	-18	13,743	-0.13%
2021/06/08	8	111.63	8	113.31	110.50	0	13,739	0.00%
2021/06/07	8.1	109.31	4	110.38	111.50	4.1	13,982	0.03%
2021/06/04	12	112.25	3	113.17	112.00	9	14,326	0.06%
2021/06/03	6	113.33	6	111.92	114.00	0	14,526	0.00%
2021/06/02	8	111.19	2	112.50	110.00	6	14,698	0.04%
2021/06/01	9	114.22	3	113.67	113.50	6	14,626	0.04%
2021/05/31	5.3	109.26	7	109.79	110.00	-1.8	14,522	-0.01%
2021/05/28	7	107.86	21	107.64	108.00	-14	14,490	-0.10%
2021/05/27	5	105.10	7	104.57	105.00	-2	14,401	-0.01%
2021/05/26	24.1	104.75	14	103.11	103.00	10.1	14,398	0.07%
2021/05/25	31.5	104.71	40	104.31	106.00	-8.5	14,306	-0.06%
2021/05/24	18	98.42	15	97.77	99.10	3	14,150	0.02%
2021/05/21	19	99.65	23.4	99.40	99.60	-4.4	14,500	-0.03%
2021/05/20	28.1	102.45	58.1	102.34	102.00	-30	14,231	-0.21%
2021/05/19	18.3	116.01	17	116.94	113.00	1.3	13,924	0.01%
2021/05/18	26	115.13	7	112.64	115.00	19	13,880	0.14%
2021/05/17	63.3	104.60	90	106.09	106.50	-26.8	13,825	-0.19%
2021/05/14	7	103.64	9	102.32	100.00	-2	13,398	-0.01%
2021/05/13	57	96.65	62	95.87	97.20	-5	13,010	-0.04%
2021/05/12	5	104.00	1	104.00	104.00	4	12,347	0.03%
2021/05/11	22	116.70	4	118.75	115.50	18	12,296	0.15%
2021/05/10	11	128.23	20	128.23	128.00	-9	12,100	-0.07%
2021/05/07	8	121.19	5.3	122.19	122.00	2.7	11,789	0.02%
2021/05/06	24	119.90	3	124.17	120.00	21	11,685	0.18%
2021/05/05	6	125.00	7.4	125.01	123.50	-1.4	11,554	-0.01%
2021/05/04	6.4	125.31	5	123.80	121.50	1.4	11,406	0.01%
2021/05/03	2	127.50	8	128.50	125.00	-6	11,245	-0.05%
2021/04/29	15	122.27	5	121.00	123.00	10	11,012	0.09%
2021/04/28	5	120.10	1	118.50	120.50	4	10,953	0.04%
2021/04/27	31	119.37	6	119.00	119.00	25	10,947	0.23%
2021/04/26	0	0.00	1	113.00	117.00	-1	10,762	-0.01%
2021/04/23	12	109.88	17	110.15	111.00	-5	10,613	-0.05%
2021/04/22	3	104.33	0	104.00	104.00	3	10,485	0.03%
2021/04/21	4	108.13	3	106.83	106.50	1	10,433	0.01%
2021/04/20	21	107.76	18	107.64	108.00	3	10,536	0.03%
2021/04/19	11	108.77	8	109.19	110.00	3	10,499	0.03%
2021/04/16	19	114.05	24	115.75	115.50	-5	10,319	-0.05%
2021/04/15	8	108.87	5	108.00	108.00	3	10,045	0.03%
2021/04/14	9	102.89	13	104.69	107.50	-4	9,963	-0.04%
2021/04/13	1	101.01	11	101.77	101.50	-10	9,837	-0.10%
2021/04/12	23	105.04	22	106.00	104.00	1	9,844	0.01%
2021/04/09	2	100.75	15	101.87	102.00	-13	9,781	-0.13%
2021/04/08	7	99.09	4	99.35	98.80	3	9,660	0.03%
2021/04/07	1	101.50	2	100.50	100.50	-1	9,626	-0.01%
2021/04/06	4	98.98	4	100.00	99.60	0	9,614	0.00%
2021/04/01	5	98.60	5	99.70	98.60	0	9,580	0.00%
2021/03/31	3	99.90	7	99.24	99.80	-4	9,513	-0.04%
2021/03/30	5	96.96	2	97.00	96.80	3	9,388	0.03%
2021/03/29	1	96.90	2	97.70	97.50	-1	9,386	-0.01%
2021/03/26	1	97.60	4	96.77	97.30	-3	9,390	-0.03%
2021/03/25	7	94.43	8	94.33	94.80	-1	9,360	-0.01%
2021/03/24	7	96.83	5	97.16	95.80	2	9,397	0.02%
2021/03/23	1	97.00	2	96.05	96.70	-1	9,391	-0.01%
2021/03/22	4	97.03	5.4	96.84	97.10	-1.4	9,377	-0.01%
2021/03/19	5	96.12	4.1	96.23	96.80	0.9	9,286	0.01%
2021/03/18	1.1	96.99	8	96.28	96.20	-6.9	9,267	-0.07%
2021/03/17	6	94.57	3	95.47	93.70	3	9,111	0.03%
2021/03/16	8.1	94.10	11	94.53	95.50	-2.9	9,134	-0.03%
2021/03/15	3.1	94.32	6	94.82	94.70	-2.9	9,070	-0.03%
2021/03/12	21	94.88	21.5	93.61	93.50	-0.5	9,105	-0.01%
2021/03/11	9	94.25	13	94.50	95.80	-4	9,014	-0.04%
2021/03/10	20.2	91.36	29	92.19	92.40	-8.8	8,729	-0.10%
2021/03/09	23.5	89.67	49	89.60	90.60	-25.5	8,454	-0.30%
2021/03/08	3	88.87	17	88.81	87.40	-14	8,222	-0.17%
2021/03/05	14	84.01	2	85.40	85.40	12	8,024	0.15%
2021/03/04	0	0.00	1	85.40	85.00	-1	8,003	-0.01%
2021/03/03	3	84.30	2	84.20	84.60	1	8,022	0.01%
2021/03/02	2	86.10	1	85.30	85.30	1	7,980	0.01%
2021/02/26	22	86.72	3	86.93	87.00	19	7,937	0.24%
2021/02/25	2	88.40	9	87.94	88.00	-7	7,912	-0.09%
2021/02/24	21	89.32	10	88.78	88.20	11	8,013	0.14%
2021/02/23	113	91.20	128.1	91.61	90.20	-15.1	8,056	-0.19%	大買/大賣/
2021/02/22	9	87.27	21	86.80	87.80	-12	7,612	-0.16%
2021/02/19	3.1	84.58	1	83.50	85.00	2.1	7,414	0.03%
2021/02/18	24	84.47	22	85.21	85.30	2	7,308	0.03%
2021/02/17	23	84.52	37.2	84.25	85.10	-14.2	7,090	-0.20%
2021/02/05	0.2	78.70	2	79.40	79.10	-1.8	6,712	-0.03%
2021/02/03	0	0.00	7	78.73	78.70	-7	6,657	-0.11%
2021/02/02	2	78.05	1	78.50	78.10	1	6,707	0.01%
2021/02/01	6	76.97	0	0.00	77.20	6	6,705	0.09%
2021/01/29	0	0.00	3	79.83	78.90	-3	6,681	-0.04%
2021/01/28	2	81.10	5	81.06	78.90	-3	6,647	-0.05%
2021/01/26	3	80.43	3	79.90	79.60	0	6,558	0.00%
2021/01/25	0	0.00	13	80.50	80.60	-13	6,531	-0.20%
2021/01/22	1	78.20	10	78.10	78.60	-9	6,476	-0.14%
2021/01/21	13	76.38	4	75.58	76.10	9	6,645	0.14%
2021/01/20	15	76.59	2	76.30	76.00	13	7,126	0.18%
2021/01/19	2	79.60	2	79.50	79.70	0	6,990	0.00%
2021/01/18	0	79.60	0	79.40	79.00	0	7,009	0.00%
2021/01/15	2	79.80	11	79.80	79.90	-9	6,970	-0.13%
2021/01/14	1	81.20	0	0.00	80.60	1	6,955	0.01%
2021/01/13	20	80.60	9	80.90	81.30	11	6,921	0.16%
2021/01/12	3	79.37	2	80.00	79.00	1	6,807	0.01%
2021/01/08	1	78.40	55	78.82	79.10	-54	6,695	-0.81%
2021/01/07	33	77.12	10	76.90	78.20	23	6,626	0.35%
2021/01/06	17	78.15	4	77.70	77.80	13	6,613	0.20%
2021/01/05	20	78.90	14	78.92	78.90	6	6,566	0.09%
2021/01/04	3	78.53	6	78.73	78.50	-3	6,500	-0.05%
2020/12/31	3	78.17	1	78.40	77.80	2	6,519	0.03%
2020/12/29	4	77.65	1	78.10	77.30	3	6,531	0.05%
2020/12/28	20	77.51	0	0.00	77.60	20	6,546	0.31%
2020/12/25	1	77.00	2	77.00	76.60	-1	6,659	-0.02%
2020/12/24	10	76.83	0	0.00	76.20	10	6,847	0.15%
2020/12/23	26	76.67	22	77.00	76.30	4	6,908	0.06%
2020/12/22	11	77.41	0	0.00	76.60	11	7,019	0.16%
2020/12/21	3	78.53	1	79.40	78.50	2	7,021	0.03%
2020/12/18	4	80.65	10	80.59	80.40	-6	6,925	-0.09%
2020/12/17	7	79.60	11	79.57	79.60	-4	6,819	-0.06%
2020/12/16	2	78.60	2	78.65	78.80	0	6,773	0.00%
2020/12/15	1	77.10	8	78.50	77.60	-7	6,734	-0.10%
2020/12/14	5	77.00	1	78.00	77.10	4	6,662	0.06%
2020/12/11	2	77.20	10	77.24	76.90	-8	6,681	-0.12%
2020/12/10	7	78.54	11	80.31	78.30	-4	6,647	-0.06%
2020/12/09	25	79.89	14	79.94	80.00	11	6,642	0.17%
2020/12/08	67	82.91	77	82.66	81.80	-10	6,544	-0.15%
2020/12/07	27	80.98	7	80.03	81.10	20	6,359	0.31%
2020/12/04	4	79.70	2	79.80	80.10	2	6,429	0.03%
2020/12/03	16	80.65	9	80.58	80.60	7	6,484	0.11%
2020/12/02	4	79.25	4	79.13	78.90	0	6,501	0.00%
2020/12/01	6	78.78	6	78.65	78.80	0	6,622	0.00%
2020/11/30	8	79.00	24	79.01	78.50	-16	6,923	-0.23%
2020/11/27	6	79.17	2	78.80	79.50	4	7,176	0.06%
2020/11/26	9	78.12	5	78.06	78.40	4	7,174	0.06%
2020/11/25	6	78.92	5.1	78.25	78.50	1	7,231	0.01%
2020/11/24	25	78.38	1	79.10	78.10	24	7,298	0.33%
2020/11/23	2	80.00	33	79.88	79.90	-31	7,265	-0.43%
2020/11/20	8	76.46	12.1	78.43	79.50	-4.1	7,224	-0.06%
2020/11/19	6	76.07	6	76.25	75.60	0	7,241	0.00%
2020/11/18	1	75.10	1	75.50	75.10	0	7,279	0.00%
2020/11/17	1	74.50	1	74.90	74.70	0	7,387	0.00%
2020/11/16	0	0.00	10	74.44	73.90	-10	7,636	-0.13%
2020/11/13	9	73.57	0	0.00	73.60	9	7,980	0.11%
2020/11/12	1	73.20	0	0.00	73.00	1	8,477	0.01%
2020/11/11	3	73.00	3	73.30	73.10	0	8,871	0.00%
2020/11/10	2	73.40	1	73.40	72.60	1	9,046	0.01%
2020/11/09	1	73.30	2	73.50	73.80	-1	9,208	-0.01%
2020/11/06	2	72.95	4	73.03	72.70	-2	9,255	-0.02%
2020/11/05	2	72.05	3	72.37	72.00	-1	9,277	-0.01%
2020/11/04	2	71.45	1	71.90	71.90	1	9,350	0.01%
2020/11/02	2	71.65	1	70.80	71.70	1	9,475	0.01%
2020/10/30	1	71.90	3	71.70	71.80	-2	9,541	-0.02%
2020/10/29	19	70.74	15	70.95	71.30	4	9,498	0.04%
2020/10/28	39	72.81	11	72.58	71.90	28	9,376	0.30%
2020/10/26	0	0.00	1	80.10	79.90	-1	9,037	-0.01%
2020/10/23	2	79.20	2.1	79.00	79.10	-0.1	9,172	0.00%
2020/10/22	0	0.00	4	79.48	78.90	-4	9,317	-0.04%
2020/10/21	3	78.47	2	79.85	78.70	1	9,496	0.01%
2020/10/20	2	79.25	2	79.35	79.40	0	10,003	0.00%
2020/10/19	1	77.90	1	77.90	77.90	0	10,231	0.00%
2020/10/16	1	76.00	1	76.70	76.00	0	10,291	0.00%
2020/10/15	14	77.71	2	78.25	77.50	12	10,417	0.12%
2020/10/14	3	78.40	1	78.60	79.00	2	10,478	0.02%
2020/10/13	9	76.36	3	76.23	76.50	6	10,481	0.06%
2020/10/12	6	75.72	3	76.13	76.00	3	10,497	0.03%
2020/10/08	2	78.00	1	78.00	77.20	1	10,629	0.01%
2020/10/07	5	76.60	5	76.80	76.90	0	10,769	0.00%
2020/10/06	2	77.00	3	76.47	76.70	-1	11,080	-0.01%
2020/10/05	1	76.00	1	75.90	77.30	0	11,190	0.00%
2020/09/30	16	75.83	15	76.13	75.50	1	11,254	0.01%
2020/09/29	11	76.59	7	76.79	76.30	4	11,275	0.04%
2020/09/28	13	79.08	14	79.23	80.60	-1	11,179	-0.01%
2020/09/25	2	78.30	2	77.30	75.40	0	11,178	0.00%
2020/09/24	4.1	78.25	5	78.60	77.60	-0.9	11,240	-0.01%
2020/09/23	0	0.00	2	81.55	81.10	-2	11,329	-0.02%
2020/09/22	6	81.33	4	81.38	80.80	2	11,511	0.02%
2020/09/21	2	82.70	9	82.32	82.10	-7	11,596	-0.06%
2020/09/18	2	82.00	18	81.90	82.30	-16	11,651	-0.14%
2020/09/17	25	81.33	7	81.76	81.30	18	11,768	0.15%
2020/09/16	3	82.00	9	82.49	80.90	-6	11,997	-0.05%
2020/09/15	8	81.11	18	81.84	81.30	-10	12,148	-0.08%
2020/09/14	52	81.29	40	81.12	80.60	12	12,192	0.10%
2020/09/11	13	77.98	25	78.54	79.20	-12	12,108	-0.10%
2020/09/10	32.1	78.86	29	78.92	77.60	3.1	12,109	0.03%
2020/09/09	37	78.08	33	78.54	79.10	4	12,167	0.03%
2020/09/08	16	78.68	13	78.49	77.60	3	12,117	0.02%
2020/09/07	31	80.45	36	80.48	79.10	-5	12,086	-0.04%
2020/09/04	45	82.93	41	82.86	82.80	4	12,063	0.03%
2020/09/03	55	84.81	62	84.80	85.10	-7	12,021	-0.06%
2020/09/02	47	84.73	37	83.04	82.60	10	11,870	0.08%
2020/09/01	18	86.47	19	86.77	85.70	-1	12,056	-0.01%
2020/08/31	18	86.89	17	87.50	84.90	1	12,498	0.01%
2020/08/28	41	88.12	32	86.05	86.20	9	12,528	0.07%
2020/08/27	15	89.04	13.1	89.20	89.70	1.9	12,491	0.02%
2020/08/26	42	89.90	35	88.82	88.30	7	12,498	0.06%
2020/08/25	54	88.24	53	89.13	91.50	1	12,417	0.01%
2020/08/24	37	85.24	38	85.65	86.60	-1	12,271	-0.01%
2020/08/21	39	85.55	35	85.33	85.30	4	12,308	0.03%
2020/08/20	37	89.13	51	84.80	83.50	-14	12,342	-0.11%
2020/08/19	60	91.81	53	89.36	88.80	7	12,143	0.06%
2020/08/18	73	90.48	76	90.55	91.40	-3	11,859	-0.03%
2020/08/17	69	88.83	55	89.21	86.50	14	11,437	0.12%
2020/08/14	24	83.97	32	84.77	85.50	-8	11,215	-0.07%
2020/08/13	34	82.09	39	82.49	84.00	-5	11,144	-0.04%
2020/08/12	11	81.40	11	79.81	79.90	0	11,150	0.00%
2020/08/11	17	81.30	18	81.64	82.00	-1	11,431	-0.01%
2020/08/10	12	81.51	11	80.23	80.10	1	11,944	0.01%
2020/08/07	25	83.30	26	83.22	82.40	-1	12,239	-0.01%
2020/08/06	33	84.29	26	82.84	82.50	7	12,885	0.05%
2020/08/05	15	84.69	17	85.32	85.50	-2	13,069	-0.02%
2020/08/04	30	83.23	31	83.80	84.60	-1	13,077	-0.01%
2020/08/03	36	83.69	35	83.00	82.50	1	13,113	0.01%
2020/07/31	25	84.05	23.3	84.32	84.00	1.8	13,029	0.01%
2020/07/30	36	85.13	37	85.59	86.50	-1	12,979	-0.01%
2020/07/29	50	85.42	45	86.21	83.60	5	12,920	0.04%
2020/07/28	42	84.39	51	84.73	84.40	-9	12,794	-0.07%
2020/07/27	46	83.73	68.1	84.06	84.70	-22.1	12,699	-0.17%
2020/07/24	84	82.90	70	83.26	82.40	14	12,506	0.11%
2020/07/23	44	77.90	51.1	78.30	78.70	-7.1	12,017	-0.06%
2020/07/22	18	74.71	20	75.17	75.30	-2	11,727	-0.02%
2020/07/21	51	74.66	47	74.44	74.40	4	11,633	0.03%
2020/07/20	31	72.98	31	73.28	73.90	0	11,496	0.00%
2020/07/17	19	73.06	23	73.02	73.20	-4	11,448	-0.03%
2020/07/16	6	72.82	5	73.04	72.10	1	11,417	0.01%
2020/07/15	13	72.54	16	72.21	72.00	-3	11,392	-0.03%
2020/07/14	8	73.43	14	73.71	73.70	-6	11,340	-0.05%
2020/07/13	18	72.88	5	74.28	72.10	13	11,228	0.12%
2020/07/10	7	72.37	9	72.49	72.00	-2	11,055	-0.02%
2020/07/09	2	70.85	0	0.00	70.80	2	11,008	0.02%
2020/07/08	12	70.68	19	71.50	71.40	-7	10,907	-0.06%
2020/07/07	6	70.80	8	70.83	70.50	-2	10,759	-0.02%
2020/07/06	9	70.80	1	71.90	71.70	8	10,716	0.07%
2020/07/03	10	70.18	3	70.23	70.30	7	10,669	0.07%
2020/07/02	4	68.10	9	69.04	69.30	-5	10,545	-0.05%
2020/07/01	0	0.00	6	68.08	68.10	-6	10,512	-0.06%
2020/06/30	6.1	65.12	6	65.55	65.50	0.1	10,615	0.00%
2020/06/29	21	65.67	24	65.15	66.00	-3	10,749	-0.03%
2020/06/24	4	65.75	3	66.10	65.40	1	10,793	0.01%
2020/06/23	4	66.40	4	66.45	66.90	0	10,835	0.00%
2020/06/22	13	65.47	13	65.52	65.10	0	10,675	0.00%
2020/06/19	3.1	63.26	4	63.78	63.00	-0.9	10,546	-0.01%
2020/06/18	1	64.30	6	64.42	64.80	-5	10,482	-0.05%
2020/06/17	4	64.08	4	64.28	64.50	0	10,439	0.00%
2020/06/16	6	64.73	4	64.65	64.90	2	10,415	0.02%
2020/06/15	14.1	64.15	11	62.41	62.30	3.1	10,383	0.03%
2020/06/12	2	63.00	7	61.53	63.00	-5	10,376	-0.05%
2020/06/11	3	61.97	4	63.08	61.70	-1	10,349	-0.01%
2020/06/10	7	63.49	11	63.35	63.60	-4	10,243	-0.04%
2020/06/09	10	64.17	2.7	63.61	63.50	7.3	10,246	0.07%
2020/06/08	25	66.90	23	66.19	64.30	2	10,178	0.02%
2020/06/05	16	66.26	26	67.22	69.10	-10	9,742	-0.10%
2020/06/04	5	63.04	5	63.10	62.90	0	9,343	0.00%
2020/06/03	1	62.20	1.5	62.17	62.40	-0.5	9,305	-0.01%
2020/06/02	2	61.70	0	0.00	61.80	2	9,274	0.02%
2020/06/01	4	60.43	24	61.20	61.60	-20	9,252	-0.22%
2020/05/29	8	59.73	4	60.03	59.00	4	9,246	0.04%
2020/05/28	8	59.56	2	60.05	59.60	6	9,175	0.07%
2020/05/27	15	61.55	14	61.86	61.30	1	9,125	0.01%
2020/05/26	2	62.60	5	63.10	63.50	-3	9,047	-0.03%
2020/05/25	3	62.80	5	62.46	63.10	-2	9,010	-0.02%
2020/05/22	9	61.93	10	62.04	61.40	-1	8,966	-0.01%
2020/05/21	10	63.54	12	63.63	63.50	-2	8,986	-0.02%
2020/05/20	6	62.85	9	62.57	62.60	-3	9,153	-0.03%
2020/05/19	21	63.66	19	63.47	62.60	2	9,248	0.02%
2020/05/18	13	61.63	18	62.12	62.00	-5	9,321	-0.05%
2020/05/15	23	61.28	85	60.56	62.40	-62	9,073	-0.68%
2020/05/14	23	59.97	56	59.64	58.90	-33	8,670	-0.38%
2020/05/13	51	58.87	90	58.85	59.50	-39	8,548	-0.46%
2020/05/12	57	54.71	23	54.79	55.80	34	8,300	0.41%
2020/05/11	4	53.38	8	53.24	53.10	-4	8,239	-0.05%
2020/05/08	25	51.99	13	51.87	52.00	12	8,525	0.14%
2020/05/07	7	50.50	5	50.80	51.20	2	8,832	0.02%
2020/05/06	10	50.41	1	50.40	50.30	9	8,852	0.10%
2020/05/05	1	51.20	1	51.40	51.10	0	8,853	0.00%
2020/05/04	2	51.50	2	51.50	51.20	0	8,888	0.00%
2020/04/30	6	51.78	1	52.40	52.00	5	8,884	0.06%
2020/04/29	11	51.75	0	0.00	51.80	11	8,872	0.12%
2020/04/28	6	51.62	1	52.20	52.20	5	8,850	0.06%
2020/04/23	0	0.00	2	52.40	52.40	-2	9,098	-0.02%
2020/04/22	4	51.23	2	51.90	51.70	2	9,145	0.02%
2020/04/21	1	53.10	4	52.45	52.10	-3	9,078	-0.03%
2020/04/20	3	53.83	1	53.80	54.50	2	9,017	0.02%
2020/04/17	4	54.68	4	53.98	53.20	0	8,961	0.00%
2020/04/16	3	53.90	9	53.90	54.00	-6	8,864	-0.07%
2020/04/15	7	53.51	9	52.99	54.00	-2	8,778	-0.02%
2020/04/14	8	52.71	14.2	52.60	53.00	-6.2	8,667	-0.07%
2020/04/13	2	51.25	4	51.10	50.50	-2	8,559	-0.02%
2020/04/10	1	50.90	0	0.00	50.90	1	8,574	0.01%
2020/04/09	3	51.40	53	51.00	50.50	-50	8,580	-0.58%
2020/04/08	2	50.95	1	51.10	51.20	1	8,555	0.01%
2020/04/07	40	52.73	4	52.73	51.70	36	8,548	0.42%
2020/04/06	8	52.19	9	52.59	52.40	-1	8,511	-0.01%
2020/04/01	44	52.07	55.2	52.04	52.50	-11.2	8,404	-0.13%
2020/03/31	11	49.51	23	49.62	51.00	-12	8,180	-0.15%
2020/03/30	5	47.03	1	46.90	46.85	4	7,938	0.05%
2020/03/27	385	47.33	13	47.03	46.85	372	7,876	4.72%	大買/鉅額交易
2020/03/26	458	44.01	6	44.28	44.20	452	7,753	5.83%	大買/鉅額交易
2020/03/25	5	41.19	6	43.44	43.60	-1	7,689	-0.01%
2020/03/24	2	39.53	1	39.80	39.65	1	7,664	0.01%
2020/03/23	3	38.45	0	0.00	38.25	3	7,848	0.04%
2020/03/20	0	0.00	1	41.50	40.50	-1	7,849	-0.01%
2020/03/19	3	37.70	2	38.20	38.15	1	7,824	0.01%
2020/03/17	2	43.53	2	42.88	42.60	0	7,660	0.00%
2020/03/16	2	45.18	2	44.00	43.75	0	7,611	0.00%
2020/03/13	1	43.60	0	0.00	45.00	1	7,560	0.01%
2020/03/12	2	47.80	0	47.65	47.55	2	7,448	0.03%
2020/03/11	7	49.97	0	0.00	49.40	7	7,319	0.10%
2020/03/10	1	49.55	2	49.03	49.60	-1	7,263	-0.01%
2020/03/09	2	51.55	5	51.40	50.10	-3	7,117	-0.04%
2020/03/06	3	52.63	1	51.90	52.60	2	7,020	0.03%
2020/03/05	4	52.78	1	52.70	52.60	3	6,992	0.04%
2020/03/04	2	51.65	0	0.00	51.90	2	6,967	0.03%
2020/03/03	0	0.00	5	52.92	52.60	-5	6,897	-0.07%
2020/03/02	3	52.27	8	52.38	52.20	-5	6,841	-0.07%
2020/02/27	2	53.00	6	53.63	52.10	-4	6,759	-0.06%
2020/02/26	31	53.88	6	53.87	53.90	25	6,686	0.37%
2020/02/25	4	54.58	0	0.00	54.40	4	6,672	0.06%
2020/02/24	0	0.00	0.2	55.40	55.30	-0.2	6,702	0.00%
2020/02/21	23	55.68	46	55.65	54.90	-23	6,633	-0.35%
2020/02/20	9	57.36	19	57.28	58.00	-10	6,321	-0.16%
2020/02/19	44	58.88	32	58.82	57.70	12	6,154	0.19%
2020/02/18	12	58.62	22	58.27	58.30	-10	6,006	-0.17%
2020/02/17	25	59.13	24	58.82	58.70	1	5,922	0.02%
2020/02/14	28	58.89	25	59.15	58.90	3	5,789	0.05%
2020/02/13	46	58.14	50.2	58.02	59.00	-4.2	5,527	-0.08%
2020/02/12	8	56.21	26	56.16	56.00	-18	5,085	-0.35%
2020/02/11	60	55.25	50	55.32	55.80	10	4,882	0.20%
2020/02/10	26	53.82	26	53.76	54.30	0	4,523	0.00%
2020/02/07	13	52.43	17	52.37	51.90	-4	4,220	-0.09%
2020/02/06	4	52.00	5	52.06	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	3	51.83	51.40	-3	4,346	-0.07%
2020/02/04	0	50.90	3	50.90	50.90	-3	4,316	-0.07%
2020/02/03	1	50.70	1	49.55	51.10	0	4,300	0.00%
2020/01/31	1	51.30	1	51.50	51.20	0	4,330	0.00%
2020/01/30	1	50.30	0	0.00	50.80	1	4,358	0.02%
2020/01/20	3	52.17	8	52.33	52.20	-5	4,395	-0.11%
2020/01/17	1	51.80	8	51.80	51.90	-7	4,311	-0.16%
2020/01/16	0	0.00	0	51.20	51.20	0	4,218	0.00%
2020/01/10	1	50.50	0	0.00	50.40	1	4,370	0.02%
2020/01/09	1	50.30	1	50.20	50.20	0	4,397	0.00%
2020/01/08	2	50.30	50	50.44	50.30	-48	4,419	-1.09%
2020/01/07	53	49.59	0	0.00	49.60	53	4,413	1.20%
2020/01/06	0	0.00	3	49.97	50.00	-3	4,421	-0.07%
2020/01/03	3	50.17	0	0.00	50.20	3	4,428	0.07%
2020/01/02	32	50.30	0	0.00	50.00	32	4,433	0.72%
2019/12/31	6	49.74	10	49.70	49.70	-4	4,409	-0.09%
2019/12/30	4	50.13	1	50.10	50.10	3	4,382	0.07%
2019/12/27	2.1	50.55	0	0.00	50.50	2.1	4,349	0.05%
2019/12/26	2	50.70	0	0.00	50.70	2	4,383	0.05%
2019/12/25	1	51.50	0	51.40	51.50	1	4,386	0.02%
2019/12/24	3	50.83	0	0.00	50.80	3	4,499	0.07%
2019/12/23	1	51.70	15	51.51	50.90	-14	4,519	-0.31%
2019/12/20	4	52.40	3	52.63	52.00	1	4,684	0.02%
2019/12/19	11	52.78	5	52.96	52.40	6	4,869	0.12%
2019/12/18	8	52.73	11	52.63	52.70	-3	4,889	-0.06%
2019/12/17	2	51.25	0	0.00	51.40	2	4,738	0.04%
2019/12/16	10	51.50	4	50.80	51.20	6	4,757	0.13%
2019/12/13	5	51.28	0	0.00	51.10	5	4,738	0.11%
2019/12/12	0	0.00	2	51.20	50.80	-2	4,715	-0.04%
2019/12/11	4	50.80	2	51.00	50.80	2	4,746	0.04%
2019/12/10	1	50.60	1	51.00	50.90	0	4,764	0.00%
2019/12/04	1	50.30	2	50.40	50.40	-1	5,144	-0.02%
2019/12/03	1	50.70	1	50.70	51.00	0	5,282	0.00%
2019/12/02	2	50.70	1	50.30	50.70	1	5,346	0.02%
2019/11/29	1	50.50	6	50.50	50.30	-5	5,368	-0.09%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/26	1	51.20	3	51.43	51.40	-2	5,572	-0.04%
2019/11/25	6	51.43	0	0.00	51.40	6	5,592	0.11%
2019/11/22	2	51.95	2	52.05	52.00	0	5,657	0.00%
2019/11/21	3	51.83	3	52.07	51.80	0	5,816	0.00%
2019/11/20	2	50.70	4	50.95	51.10	-2	5,795	-0.03%
2019/11/19	2	50.70	5	50.76	50.80	-3	5,872	-0.05%
2019/11/18	2	49.75	3	50.30	50.40	-1	6,032	-0.02%
2019/11/15	13	49.12	6	49.10	49.05	7	6,428	0.11%
2019/11/14	1.1	49.31	0	0.00	49.40	1.1	6,653	0.02%
2019/11/13	8	50.42	2	50.23	49.95	6	6,828	0.09%
2019/11/11	1	50.90	8	51.29	51.30	-7	7,085	-0.10%
2019/11/08	2	51.35	0	0.00	51.20	2	7,213	0.03%
2019/11/07	1	51.50	0	0.00	51.10	1	7,432	0.01%
2019/11/06	1	52.00	5	51.98	51.90	-4	7,483	-0.05%
2019/11/05	34	52.72	27	52.90	52.60	7	7,449	0.09%
2019/11/04	1	52.30	4	51.80	52.30	-3	7,357	-0.04%
2019/11/01	1	50.80	0	0.00	51.20	1	7,285	0.01%
2019/10/30	1	50.70	1	50.70	50.70	0	7,389	0.00%
2019/10/29	3	51.57	6	51.93	51.50	-3	7,347	-0.04%
2019/10/28	6	51.50	60	51.82	51.50	-54	7,324	-0.74%
2019/10/23	1	50.40	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	50.10	0	0.00	50.00	1	7,270	0.01%
2019/10/18	3	49.00	0	0.00	49.00	3	7,237	0.04%
2019/10/17	0	0.00	1	49.05	49.30	-1	7,309	-0.01%
2019/10/15	4	49.46	0	0.00	49.35	4	7,321	0.05%
2019/10/14	0	0.00	1	50.40	49.75	-1	7,402	-0.01%
2019/10/09	2	49.70	2	49.38	49.35	0	7,571	0.00%
2019/10/08	12	49.71	0	0.00	49.70	12	7,693	0.16%
2019/10/07	50	50.16	0	0.00	50.20	50	7,754	0.64%
2019/10/04	1	50.90	3	50.80	50.20	-2	7,807	-0.03%
2019/10/03	3	50.20	0	0.00	50.20	3	7,897	0.04%
2019/10/02	1	50.00	0	0.00	50.10	1	7,934	0.01%
2019/10/01	7	49.29	6	49.02	49.45	1	7,976	0.01%
2019/09/27	6	50.48	2	50.23	49.65	4	8,032	0.05%
2019/09/26	12	51.43	14	51.56	51.10	-2	8,010	-0.02%
2019/09/25	12	53.40	9	53.10	51.80	3	8,066	0.04%
2019/09/24	11	53.15	6	53.70	53.90	5	7,979	0.06%
2019/09/23	3	51.97	3	51.77	52.30	0	7,952	0.00%
2019/09/20	1	51.40	0	0.00	51.10	1	8,281	0.01%
2019/09/19	1	51.00	0	0.00	50.90	1	8,405	0.01%
2019/09/18	0	0.00	0.2	51.40	51.10	-0.2	8,555	0.00%
2019/09/17	1	51.40	0	0.00	51.20	1	8,635	0.01%
2019/09/16	3	51.83	0	0.00	51.70	3	8,714	0.03%
2019/09/12	6	52.37	1	52.70	52.70	5	8,734	0.06%
2019/09/11	2	52.55	4	54.00	52.30	-2	8,823	-0.02%
2019/09/10	13	53.17	0	0.00	53.30	13	8,828	0.15%
2019/09/09	8	53.54	14	53.58	53.30	-6	8,780	-0.07%
2019/09/06	6	52.62	6	52.52	52.40	0	8,627	0.00%
2019/09/05	1	50.80	9	51.70	52.40	-8	8,571	-0.09%
2019/09/04	1	51.10	14	50.65	50.70	-13	8,444	-0.15%
2019/09/03	4	51.13	0	0.00	51.30	4	8,423	0.05%
2019/09/02	9	51.20	11	51.00	51.40	-2	8,407	-0.02%
2019/08/30	0	0.00	9	53.09	52.80	-9	8,226	-0.11%
2019/08/29	1	52.60	0	0.00	52.60	1	8,179	0.01%
2019/08/28	5	52.56	1	52.50	53.00	4	8,140	0.05%
2019/08/27	17	53.54	11	53.35	52.20	6	8,115	0.07%
2019/08/26	7	53.57	5	53.14	52.70	2	8,061	0.02%
2019/08/23	1	53.00	0	0.00	53.00	1	7,872	0.01%
2019/08/22	2	53.00	17	53.00	53.30	-15	7,829	-0.19%
2019/08/21	10	53.08	7	53.40	53.10	3	7,731	0.04%
2019/08/20	19	52.01	52	52.17	52.80	-33	7,524	-0.44%
2019/08/19	23	50.54	3	50.97	50.80	20	7,070	0.28%
2019/08/16	14	47.64	9	48.68	49.60	5	6,718	0.07%
2019/08/15	2	46.40	0	0.00	46.30	2	6,506	0.03%
2019/08/14	1	48.55	4	49.80	48.20	-3	6,395	-0.05%
2019/08/13	4	49.83	7	49.84	49.40	-3	6,243	-0.05%
2019/08/12	4	49.50	17	48.17	49.45	-13	6,127	-0.21%
2019/08/08	4	47.20	5	47.35	46.80	-1	5,960	-0.02%
2019/08/07	0	0.00	7	46.06	46.20	-7	5,917	-0.12%
2019/08/06	10	45.16	2	45.15	46.50	8	5,914	0.14%
2019/08/05	3	45.40	4	45.63	45.60	-1	5,859	-0.02%
2019/08/02	8	45.54	2	46.00	45.20	6	5,864	0.10%
2019/08/01	15.1	45.76	1	46.70	45.55	14.1	5,812	0.24%
2019/07/31	4.1	46.74	0	0.00	46.80	4.1	5,744	0.07%
2019/07/30	1	47.20	2	47.45	47.30	-1	5,716	-0.02%
2019/07/29	0	0.00	2	48.00	48.30	-2	5,732	-0.03%
2019/07/26	0.1	49.00	0	0.00	48.70	0.1	5,685	0.00%
2019/07/25	4.1	49.27	0	0.00	48.75	4.1	5,664	0.07%
2019/07/24	9	49.25	12	48.99	48.90	-3	5,604	-0.05%
2019/07/22	4	48.20	0	0.00	48.35	4	5,537	0.07%
2019/07/19	44.1	48.37	50	47.97	48.20	-6	5,577	-0.11%
2019/07/18	4	48.38	0	0.00	48.05	4	5,493	0.07%
2019/07/17	1.1	48.40	11	48.54	48.90	-10	5,448	-0.18%
2019/07/16	13.1	49.03	3	49.88	48.80	10.1	5,380	0.19%
2019/07/15	14.1	50.11	3	50.35	49.90	11.1	5,272	0.21%
2019/07/12	15	53.65	12	53.49	53.50	3	5,095	0.06%
2019/07/11	2	52.85	0	0.00	52.80	2	5,063	0.04%
2019/07/09	1	52.30	2	52.55	52.30	-1	4,972	-0.02%
2019/07/08	1	55.00	6	55.18	54.80	-5	4,894	-0.10%
2019/07/05	1	54.80	3	55.20	54.70	-2	4,867	-0.04%
2019/07/04	9	55.50	13.1	55.35	54.60	-4.1	4,792	-0.09%
2019/07/03	3.1	53.81	3	54.13	54.40	0.1	4,751	0.00%
2019/07/02	6	53.98	2	54.20	54.20	4	4,750	0.08%
2019/07/01	8	53.81	29	53.98	53.80	-21	4,823	-0.44%
2019/06/28	31	52.71	13	52.26	53.20	18	4,739	0.38%
2019/06/27	58	53.60	122	52.26	53.40	-64	4,581	-1.40%	大賣/
2019/06/26	27	49.41	138	49.83	50.00	-111	4,170	-2.66%	大賣/鉅額交易
2019/06/25	4	47.91	9	47.38	47.75	-5	3,984	-0.13%
2019/06/24	10	46.92	16	46.55	46.90	-6	3,885	-0.15%
2019/06/21	2	47.20	0	0.00	46.40	2	3,819	0.05%
2019/06/20	4	47.59	0	0.00	47.50	4	3,768	0.11%
2019/06/19	14	48.51	27	48.34	48.50	-13	3,870	-0.34%
2019/06/18	36	46.29	41	46.82	47.05	-5	4,005	-0.12%
2019/06/17	0.1	45.00	0	0.00	44.80	0.1	3,948	0.00%
2019/06/14	0	0.00	2	45.05	45.25	-2	4,037	-0.05%
2019/06/13	6	45.00	6	45.02	44.55	0	4,114	0.00%
2019/06/12	0.1	44.55	0	0.00	44.45	0.1	4,140	0.00%
2019/06/11	27	44.55	8	44.50	44.45	19	4,158	0.46%
2019/06/10	1	45.45	4	45.41	45.20	-3	4,144	-0.07%
2019/06/05	1	45.00	2	44.95	44.85	-1	4,237	-0.02%
2019/06/04	2	44.90	2	44.95	44.90	0	4,282	0.00%
2019/05/30	1	44.85	1	44.70	44.60	0	4,523	0.00%
2019/05/29	1	45.45	0	0.00	44.40	1	4,598	0.02%
2019/05/28	2	46.00	1	45.35	45.35	1	4,723	0.02%
2019/05/24	0	0.00	1	44.50	44.50	-1	5,182	-0.02%
2019/05/23	4	43.95	9	43.93	43.90	-5	5,306	-0.09%
2019/05/22	0	0.00	10	45.25	44.90	-10	5,607	-0.18%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	25	45.86	20	45.13	44.95	5	6,412	0.08%
2019/05/14	1	45.20	1	45.95	47.90	0	6,556	0.00%
2019/05/10	2	46.60	0	0.00	46.35	2	6,686	0.03%
2019/05/09	7	48.10	3	46.90	47.20	4	6,687	0.06%
2019/05/06	7	48.39	5	48.55	48.05	2	6,786	0.03%
2019/04/29	13	49.60	2	49.65	49.60	11	6,982	0.16%
2019/04/26	2	50.90	0	0.00	50.80	2	6,989	0.03%
2019/04/25	4	52.38	0	0.00	51.30	4	7,103	0.06%
2019/04/24	0	0.00	8	52.41	52.80	-8	7,086	-0.11%
2019/04/23	0	0.00	1	51.30	51.20	-1	7,089	-0.01%
2019/04/22	1	51.90	0	0.00	51.10	1	7,156	0.01%
2019/04/19	7	52.06	0	0.00	51.50	7	7,234	0.10%
2019/04/18	3	51.50	1	51.90	51.20	2	7,282	0.03%
2019/04/17	8	53.20	6	52.88	52.40	2	7,451	0.03%
2019/04/16	1	50.30	5	51.52	51.90	-4	7,450	-0.05%
2019/04/15	2	49.93	4	50.18	50.50	-2	7,540	-0.03%
2019/04/12	0	0.00	1	49.90	49.90	-1	7,649	-0.01%
2019/04/10	5	51.30	0	0.00	51.00	5	7,800	0.06%
2019/04/09	4	51.48	4	52.13	52.30	0	7,968	0.00%
2019/04/08	4	51.40	6	51.85	51.40	-2	8,215	-0.02%
2019/04/03	10	51.48	87	51.19	51.20	-77	8,665	-0.89%
2019/04/02	0	49.60	11	49.80	49.80	-11	9,014	-0.12%
2019/04/01	3	49.65	5	49.51	49.30	-2	9,380	-0.02%
2019/03/29	1	49.10	24	49.33	49.10	-23	9,440	-0.24%
2019/03/28	30	48.58	30	49.02	49.05	0	9,726	0.00%
2019/03/27	6	48.61	3	48.55	49.00	3	9,779	0.03%
2019/03/26	2	49.40	0	0.00	49.30	2	9,742	0.02%
2019/03/25	31	48.87	0	0.00	49.15	31	9,760	0.32%
2019/03/22	80	50.52	15	50.49	50.50	65	9,734	0.67%
2019/03/21	11	49.96	14	49.61	50.50	-3	9,659	-0.03%
2019/03/20	13	48.00	3	47.97	48.00	10	9,503	0.11%
2019/03/19	1	48.20	10	47.99	48.00	-9	9,530	-0.09%
2019/03/18	4	46.55	4	46.45	47.40	0	9,614	0.00%
2019/03/15	8	46.04	2	46.15	45.65	6	9,592	0.06%
2019/03/14	4	46.34	0	0.00	45.95	4	9,587	0.04%
2019/03/13	0	46.35	0	0.00	46.25	0	9,640	0.00%
2019/03/12	4	46.74	0	0.00	46.65	4	9,668	0.04%
2019/03/11	4	45.71	0	0.00	46.65	4	9,782	0.04%
2019/03/08	6	46.18	27	46.19	46.35	-21	9,850	-0.21%
2019/03/07	2	46.93	7	47.26	46.70	-5	9,953	-0.05%
2019/03/06	3	48.20	13	47.73	47.75	-10	10,031	-0.10%
2019/03/05	23	48.28	22	48.21	47.75	1	10,119	0.01%
2019/03/04	4	48.48	14	48.68	48.90	-10	10,064	-0.10%
2019/02/27	2	48.40	6.2	48.18	47.90	-4.1	10,060	-0.04%
2019/02/26	25	47.60	35	47.37	47.70	-10	9,914	-0.10%
2019/02/25	8	45.79	19	46.06	46.10	-11	9,622	-0.11%
2019/02/22	2	45.68	15	45.42	45.60	-13	9,614	-0.14%
2019/02/21	26	46.53	33	46.62	45.50	-7	9,562	-0.07%
2019/02/20	29	45.37	27.1	45.52	46.00	1.9	9,284	0.02%
2019/02/19	4	44.58	3	44.40	44.80	1	9,157	0.01%
2019/02/18	6	44.76	17	44.74	44.65	-11	9,236	-0.12%
2019/02/15	83	43.77	22	43.95	44.00	61	9,092	0.67%
2019/02/14	6	42.83	9	42.83	42.95	-3	8,790	-0.03%
2019/02/13	2	42.10	28	42.07	42.90	-26	8,705	-0.30%
2019/02/12	8	41.77	25	41.81	41.70	-17	8,571	-0.20%
2019/02/11	2	40.60	1	40.80	40.75	1	8,450	0.01%
2019/01/30	3	40.13	2	40.30	40.15	1	8,432	0.01%
2019/01/29	5	40.05	2	40.00	40.25	3	8,408	0.04%
2019/01/28	2.1	40.03	4	40.14	40.30	-2	8,391	-0.02%
2019/01/25	3	40.23	4	40.13	40.00	-1	8,403	-0.01%
2019/01/24	17	40.81	35	40.76	39.95	-18	8,410	-0.21%
2019/01/23	7	39.89	10	39.95	40.80	-3	8,328	-0.04%
2019/01/22	0	0.00	5	40.10	39.85	-5	8,344	-0.06%
2019/01/18	0.1	40.00	0	0.00	39.80	0.1	8,403	0.00%
2019/01/17	8.1	40.15	20	40.27	39.85	-11.9	8,447	-0.14%
2019/01/16	3	39.93	5	39.91	39.70	-2	8,393	-0.02%
2019/01/15	5	39.43	3	39.53	39.80	2	8,382	0.02%
2019/01/14	62.1	38.99	2	39.65	38.90	60.1	8,399	0.72%
2019/01/11	5	39.64	5	40.08	39.50	0	8,398	0.00%
2019/01/10	5	40.00	4	39.60	40.15	1	8,360	0.01%
2019/01/09	33	40.12	9	40.05	39.80	24	8,352	0.29%
2019/01/08	9	41.29	11	41.35	40.85	-2	8,174	-0.02%
2019/01/07	10	40.19	13	40.18	41.15	-3	8,064	-0.04%
2019/01/04	14	38.49	14	38.43	39.20	0	7,973	0.00%
2019/01/03	21.1	39.41	10	39.30	38.65	11.1	7,928	0.14%
2019/01/02	7	40.09	6	40.25	39.40	1	7,860	0.01%
2018/12/28	19	40.42	25	40.09	40.20	-6	7,801	-0.08%
2018/12/27	63	42.11	57	42.26	40.45	6	7,688	0.08%
2018/12/26	122	43.28	75	42.92	41.30	47	7,361	0.64%	大買/
2018/12/25	54	43.41	47	43.70	44.90	7	6,817	0.10%
2018/12/24	48	41.83	52.1	41.90	43.55	-4.1	6,266	-0.07%
2018/12/22	12	39.88	71	39.96	39.70	-59	5,869	-1.01%
2018/12/21	1	39.30	7	38.91	38.75	-6	5,801	-0.10%
2018/12/20	9	37.53	1	37.55	37.55	8	5,515	0.15%
2018/12/19	2	38.40	2	38.35	38.10	0	5,469	0.00%
2018/12/18	4	37.90	3	38.05	37.85	1	5,439	0.02%
2018/12/17	64	37.92	0	0.00	37.75	64	5,397	1.19%
2018/12/14	13	38.00	10	38.00	38.15	3	5,426	0.06%
2018/12/13	7	38.95	2	39.80	38.70	5	5,354	0.09%
2018/12/12	2	39.15	2	39.15	39.05	0	5,307	0.00%
2018/12/11	48	39.72	4	40.30	39.00	44	5,259	0.84%
2018/12/10	2	40.20	2	40.00	40.80	0	5,168	0.00%
2018/12/07	2	40.10	4	40.00	40.05	-2	5,145	-0.04%
2018/12/06	3	39.63	4	39.73	39.20	-1	5,147	-0.02%
2018/12/05	20	40.93	2	40.95	40.95	18	5,118	0.35%
2018/12/04	61	41.85	90	41.92	41.70	-29	5,152	-0.56%
2018/12/03	22	40.59	11	40.70	41.10	11	5,077	0.22%
2018/11/30	54	39.18	2	39.15	38.85	52	4,964	1.05%
2018/11/29	38	39.43	6	40.18	38.60	32	4,884	0.66%
2018/11/28	0	0.00	18	39.13	39.40	-18	4,733	-0.38%
2018/11/27	2	37.18	0	0.00	37.15	2	4,594	0.04%
2018/11/26	2	37.00	0.3	38.00	37.90	1.7	4,559	0.04%
2018/11/23	0	0.00	3	38.22	38.05	-3	4,609	-0.07%
2018/11/22	4	38.13	4	37.79	38.00	0	4,684	0.00%
2018/11/21	4	37.03	0	0.00	37.05	4	4,700	0.09%
2018/11/20	11.1	38.15	2	38.35	38.25	9.1	4,633	0.20%
2018/11/19	2	38.95	0	0.00	39.20	2	4,569	0.04%
2018/11/16	73	38.26	4	37.00	38.50	69	4,576	1.51%
2018/11/15	22	38.31	22	38.55	38.30	0	4,481	0.00%
2018/11/13	3	39.80	1	39.90	40.40	2	4,610	0.04%
2018/11/12	1	41.85	0	0.00	41.45	1	4,841	0.02%
2018/11/09	0	0.00	1	41.40	41.55	-1	4,917	-0.02%
2018/11/08	0	0.00	3	42.75	41.30	-3	5,188	-0.06%
2018/11/07	6	41.98	2	41.65	42.00	4	5,234	0.08%
2018/11/06	2	41.30	2	41.30	41.05	0	5,294	0.00%
2018/11/05	2	41.40	2	41.30	41.50	0	5,310	0.00%
2018/11/02	5	43.39	10	43.38	42.05	-5	5,347	-0.09%
2018/11/01	2	41.30	3	41.45	42.50	-1	5,348	-0.02%
2018/10/31	6	40.45	6	40.07	40.45	0	5,354	0.00%
2018/10/24	8	38.55	8	38.33	38.45	0	5,452	0.00%
2018/10/23	0	39.50	0	0.00	39.10	0	5,492	0.00%
2018/10/22	1	39.30	1	39.75	39.45	0	5,610	0.00%
2018/10/19	5	39.52	0	0.00	40.20	5	5,771	0.09%
2018/10/18	0	0.00	2	40.60	40.65	-2	6,136	-0.03%
2018/10/17	2	40.75	2	41.15	40.65	0	6,369	0.00%
2018/10/15	0	0.00	1	42.10	41.75	-1	6,534	-0.02%
2018/10/12	0	0.00	1	42.15	42.50	-1	6,653	-0.02%
2018/10/11	4	41.99	3	41.70	41.70	1	6,817	0.01%
2018/10/09	1	47.30	3	46.25	46.30	-2	6,766	-0.03%
2018/10/08	1	48.00	2	47.13	47.60	-1	6,735	-0.01%
2018/10/05	8	46.09	1	45.75	46.15	7	6,728	0.10%
2018/10/03	1	49.15	0	0.00	48.15	1	6,761	0.01%
2018/10/02	0	0.00	2	49.05	48.80	-2	6,824	-0.03%
2018/10/01	3	48.93	3	49.07	49.20	0	6,911	0.00%
2018/09/28	3	47.80	3	47.72	48.20	0	6,966	0.00%
2018/09/27	2	48.05	0	0.00	48.00	2	7,092	0.03%
2018/09/26	1	48.45	0	0.00	48.20	1	7,165	0.01%
2018/09/25	0	0.00	1	48.15	49.00	-1	7,155	-0.01%
2018/09/21	1	48.45	0	0.00	48.60	1	7,166	0.01%
2018/09/20	6	49.04	4	48.98	48.60	2	7,211	0.03%
2018/09/14	10	50.16	10	49.84	51.90	0	7,293	0.00%
2018/09/13	6	48.73	9	48.57	48.60	-3	7,376	-0.04%
2018/09/12	1	49.70	1	49.50	49.20	0	7,430	0.00%
2018/09/10	5	48.70	1	48.60	48.95	4	7,595	0.05%
2018/09/07	1	49.80	0	0.00	49.70	1	7,645	0.01%
2018/09/05	8	53.33	8	52.58	52.30	0	7,654	0.00%
2018/09/04	1	52.20	1	52.10	52.30	0	7,692	0.00%
2018/09/03	3	52.63	3	52.33	52.00	0	7,880	0.00%
2018/08/31	4	51.55	8	52.29	52.40	-4	7,971	-0.05%
2018/08/30	6	51.98	6	51.80	51.30	0	8,074	0.00%
2018/08/29	8	53.20	4	53.50	53.00	4	8,043	0.05%
2018/08/28	2	53.55	4	54.20	53.70	-2	8,093	-0.02%
2018/08/27	1	52.30	1	52.70	52.80	0	8,079	0.00%
2018/08/23	1	51.70	1	51.70	51.90	0	8,243	0.00%
2018/08/22	3	51.67	2	52.10	51.30	1	8,319	0.01%
2018/08/21	5	51.70	6	51.68	52.00	-1	8,311	-0.01%
2018/08/20	3	49.00	2	49.20	49.00	1	8,274	0.01%
2018/08/17	11	51.19	1	51.40	50.30	10	8,296	0.12%
2018/08/16	9	53.27	7	53.04	53.20	2	8,213	0.02%
2018/08/15	36	54.98	27	55.47	54.40	9	8,285	0.11%
2018/08/14	1	56.50	0	0.00	56.40	1	8,167	0.01%
2018/08/13	21	55.76	18	56.49	54.80	3	8,390	0.04%
2018/08/10	2	57.50	2	57.50	57.20	0	8,745	0.00%
2018/08/09	5	57.42	0	0.00	57.10	5	9,040	0.06%
2018/08/08	2	58.50	0	0.00	57.40	2	9,330	0.02%
2018/08/07	3	57.50	0	0.00	57.60	3	9,430	0.03%
2018/08/06	16	58.08	15	58.33	58.20	1	9,564	0.01%
2018/08/03	3	59.43	3	59.53	58.90	0	9,636	0.00%
2018/08/02	3	60.30	0	0.00	58.80	3	9,871	0.03%
2018/07/31	8	61.11	9	60.63	61.40	-1	9,873	-0.01%
2018/07/30	7	60.99	9	61.08	60.30	-2	9,961	-0.02%
2018/07/27	2	63.75	10	63.40	62.70	-8	9,989	-0.08%
2018/07/26	6	64.18	5	63.76	63.40	1	9,945	0.01%
2018/07/25	30	66.31	17	66.19	66.30	13	9,752	0.13%
2018/07/24	13	61.02	10	61.57	62.40	3	9,346	0.03%
2018/07/23	2	57.95	2	58.90	57.70	0	9,108	0.00%
2018/07/20	4	59.55	0	0.00	58.00	4	9,078	0.04%
2018/07/18	1	61.82	1	63.00	62.80	0	8,980	0.00%
2018/07/17	1	60.49	0	0.00	59.50	1	8,875	0.01%
2018/07/13	0	0.00	7	59.14	59.20	-7	9,048	-0.08%
2018/07/12	2	59.10	2	59.30	58.20	0	9,086	0.00%
2018/07/11	4	62.90	1	63.60	62.60	3	9,133	0.03%
2018/07/10	6	62.92	2	62.85	62.70	4	9,174	0.04%
2018/07/09	0	0.00	10	62.45	61.60	-10	9,201	-0.11%
2018/07/06	8	64.44	7	64.36	64.20	1	9,259	0.01%
2018/07/05	15	65.57	11	67.16	63.70	4	9,486	0.04%
2018/07/04	4	66.80	4	67.15	67.70	0	9,449	0.00%
2018/07/03	6	66.17	5	66.10	65.00	1	9,552	0.01%
2018/07/02	2	67.70	2	68.05	66.30	0	9,586	0.00%
2018/06/29	9	67.22	9	66.14	67.40	0	9,666	0.00%
2018/06/28	1	67.00	5	66.84	65.30	-4	9,593	-0.04%
2018/06/27	5	68.50	0	0.00	68.20	5	9,591	0.05%
2018/06/26	0	0.00	0	68.60	68.00	0	9,593	0.00%
2018/06/25	8	68.25	9	67.26	67.90	-1	9,618	-0.01%
2018/06/22	33	69.34	61	67.72	67.50	-28	9,587	-0.29%
2018/06/21	36	71.87	1	71.90	71.60	35	9,489	0.37%
2018/06/20	3	74.53	0	0.00	73.60	3	9,533	0.03%
2018/06/19	23	75.40	26	75.95	76.50	-3	9,505	-0.03%
2018/06/15	7	74.84	5	75.04	73.90	2	9,390	0.02%
2018/06/14	2	77.35	5	77.58	75.10	-3	9,317	-0.03%
2018/06/13	2	77.70	2.2	77.65	76.60	-0.2	9,411	0.00%
2018/06/12	1.2	77.12	1	77.00	77.20	0.2	9,510	0.00%
2018/06/11	2	75.75	3	76.27	77.50	-1	9,498	-0.01%
2018/06/08	1	76.00	2	76.00	74.50	-1	9,390	-0.01%
2018/06/07	7	74.90	6	75.10	74.30	1	9,394	0.01%
2018/06/06	1	77.40	6	76.55	76.40	-5	9,451	-0.05%
2018/06/05	5	77.54	4	78.75	76.20	1	9,464	0.01%
2018/06/04	10	79.81	0	0.00	78.80	10	9,714	0.10%
2018/06/01	4	80.15	3	80.37	79.90	1	9,873	0.01%
2018/05/31	6	80.68	2	80.85	79.10	4	9,878	0.04%
2018/05/30	2	79.15	2	78.95	78.60	0	9,870	0.00%
2018/05/29	8	81.30	16	81.26	80.80	-8	9,810	-0.08%
2018/05/28	10	83.00	0	0.00	82.20	10	9,801	0.10%
2018/05/25	3	84.43	1	83.90	83.50	2	9,755	0.02%
2018/05/24	2	86.85	7	88.14	86.40	-5	9,690	-0.05%
2018/05/23	7	88.43	0	0.00	87.50	7	9,635	0.07%
2018/05/22	1	88.00	8	86.30	88.80	-7	9,591	-0.07%
2018/05/21	12	87.56	6	87.43	86.30	6	9,635	0.06%
2018/05/18	29	83.28	23	84.18	85.20	6	9,483	0.06%
2018/05/16	18	81.97	18	81.37	75.60	0	9,016	0.00%
2018/05/15	6	77.37	12	76.93	79.10	-6	8,824	-0.07%
2018/05/14	12	76.18	11	77.02	77.50	1	8,869	0.01%
2018/05/11	2	75.30	2	75.00	75.90	0	8,772	0.00%
2018/05/10	8	75.86	6.2	75.50	76.00	1.9	8,738	0.02%
2018/05/09	1	71.90	3	71.47	71.90	-2	8,561	-0.02%
2018/05/08	4	70.28	3	70.77	69.60	1	8,500	0.01%
2018/05/07	2	70.50	1	69.80	71.60	1	8,561	0.01%
2018/05/04	9	68.13	10	67.92	69.30	-1	8,656	-0.01%
2018/05/03	2	67.70	5	67.06	66.30	-3	8,631	-0.03%
2018/05/02	0	0.00	1.3	65.32	64.70	-1.3	8,727	-0.01%
2018/04/27	1	63.90	1	63.70	63.90	0	9,098	0.00%
2018/04/26	0	0.00	7	64.01	63.50	-7	9,209	-0.08%
2018/04/25	4	64.63	1	64.80	64.50	3	9,162	0.03%
2018/04/24	0	0.00	4	65.53	65.90	-4	9,217	-0.04%
2018/04/23	10	65.46	4	63.88	65.40	6	9,242	0.06%
2018/04/20	2	64.50	1	65.30	64.50	1	9,316	0.01%
2018/04/18	2	66.35	1	66.90	67.00	1	9,337	0.01%
2018/04/17	2	66.15	1	65.00	65.80	1	9,534	0.01%
2018/04/16	6.2	67.51	7	67.59	66.70	-0.8	9,561	-0.01%
2018/04/13	1	69.50	9	70.32	69.50	-8	9,646	-0.08%
2018/04/12	7	70.74	2	71.00	71.20	5	9,783	0.05%
2018/04/11	5	71.60	3	71.20	73.20	2	9,756	0.02%
2018/04/10	4	68.65	13	69.20	67.80	-9	9,676	-0.09%
2018/04/09	17	71.46	8	71.21	70.00	9	9,651	0.09%
2018/04/03	2.1	68.83	3	68.77	68.50	-0.9	9,496	-0.01%
2018/04/02	13	68.73	10	68.28	67.70	3	9,481	0.03%
2018/03/31	2	66.80	2	66.70	66.80	0	9,370	0.00%
2018/03/30	5	67.94	6	68.00	66.10	-1	9,371	-0.01%
2018/03/29	3	67.83	3	67.43	67.90	0	9,346	0.00%
2018/03/28	2	67.15	8	67.84	66.80	-6	9,330	-0.06%
2018/03/27	10	68.50	10	68.00	67.60	0	9,274	0.00%
2018/03/26	0	0.00	1	67.30	67.30	-1	9,309	-0.01%
2018/03/23	1	66.60	9	65.99	66.60	-8	9,455	-0.08%
2018/03/22	4	67.00	7	66.46	66.00	-3	9,397	-0.03%
2018/03/21	6	66.70	0	0.00	66.70	6	9,471	0.06%
2018/03/20	40	67.20	40	66.88	67.20	0	9,688	0.00%
2018/03/19	11	67.07	7	67.07	66.90	4	9,804	0.04%
2018/03/16	1	67.01	3	69.10	69.10	-2	9,671	-0.02%
2018/03/15	6	67.67	17	67.68	67.70	-11	9,560	-0.12%
2018/03/14	10	66.51	6	66.60	66.30	4	9,556	0.04%
2018/03/13	14	66.49	3	66.73	66.30	11	9,590	0.11%
2018/03/12	4	66.78	5	67.16	66.60	-1	9,519	-0.01%
2018/03/09	4	69.35	3	70.37	69.40	1	9,414	0.01%
2018/03/08	30	74.95	28	74.56	72.40	2	9,334	0.02%
2018/03/07	5	71.72	9	72.26	72.70	-4	8,991	-0.04%
2018/03/06	1	69.40	0	0.00	69.30	1	8,905	0.01%
2018/03/05	2	70.85	4	69.40	69.90	-2	8,961	-0.02%
2018/03/02	8	68.10	5	68.50	68.10	3	8,984	0.03%
2018/03/01	29	69.85	50	69.44	70.80	-21	9,006	-0.23%
2018/02/27	13	70.54	11	70.94	70.30	2	8,924	0.02%
2018/02/26	19	72.83	32	73.32	72.60	-13	8,835	-0.15%
2018/02/23	26	74.05	19	73.90	72.10	7	8,758	0.08%
2018/02/22	31	72.63	9	72.88	72.50	22	8,743	0.25%
2018/02/21	14	72.85	6	72.18	74.10	8	8,709	0.09%
2018/02/12	10	68.30	11	68.39	67.40	-1	8,591	-0.01%
2018/02/09	7	65.93	7	66.11	66.30	0	8,509	0.00%
2018/02/08	1	67.60	8	66.60	67.00	-7	8,355	-0.08%
2018/02/07	18	68.75	25	68.09	66.00	-7	8,327	-0.08%
2018/02/06	0	0.00	6	63.08	64.70	-6	8,225	-0.07%
2018/02/05	0	0.00	3	70.20	69.00	-3	8,162	-0.04%
2018/02/02	21	73.11	12	73.34	74.40	9	8,218	0.11%
2018/02/01	2	72.20	5	72.62	71.70	-3	8,375	-0.04%
2018/01/31	6.1	72.98	7	73.13	72.70	-1	8,392	-0.01%
2018/01/30	6.1	73.62	3	73.47	74.20	3.1	8,342	0.04%
2018/01/29	21	73.66	15	74.95	75.00	6	8,311	0.07%
2018/01/26	5.1	70.88	3.2	71.48	70.40	1.9	8,146	0.02%
2018/01/25	17	71.43	17	72.32	72.80	0	8,089	0.00%
2018/01/24	7	70.83	7.2	71.45	70.30	-0.2	8,017	0.00%
2018/01/23	2.3	67.87	13	66.92	67.00	-10.7	7,896	-0.14%
2018/01/22	11	67.26	1.2	67.33	67.30	9.8	7,883	0.12%
2018/01/19	0.1	65.00	0	0.00	65.00	0.1	7,927	0.00%
2018/01/18	1.2	64.28	6	64.63	64.20	-4.8	7,966	-0.06%
2018/01/17	0	0.00	6	64.02	65.20	-6	8,030	-0.07%
2018/01/16	34	64.85	27	64.97	63.00	7	8,226	0.09%
2018/01/15	76.4	63.70	88	63.48	63.30	-11.6	8,247	-0.14%
2018/01/12	7	65.70	6.1	68.11	65.60	0.9	8,190	0.01%
2018/01/11	40	65.41	54	66.89	68.00	-14	8,023	-0.17%
2018/01/10	0	0.00	1.3	62.45	61.90	-1.3	7,768	-0.02%
2018/01/08	6	61.63	4.1	60.09	61.00	1.9	7,466	0.03%
2018/01/05	2	58.25	0.1	58.10	58.20	2	7,233	0.03%
2018/01/04	7	58.57	2	57.70	59.20	5	7,106	0.07%
2018/01/02	12	53.48	13	52.90	52.80	-1	6,782	-0.01%