健和興 (3003)-新光券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
2,083張
產業
上市電子零組件類股
650人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

健和興 (3003)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/07	0.4	78.00	32.8	77.68	78.00	-32.4	615	-5.26%
2024/05/06	2	76.55	3	76.90	76.60	-1	583	-0.17%
2024/05/03	1	76.10	4	76.40	76.00	-3	565	-0.53%
2024/05/02	24	75.28	2	75.45	76.00	22	553	3.97%
2024/04/30	8.3	76.52	19	76.46	75.80	-10.7	540	-1.98%
2024/04/29	12.8	75.86	4	75.80	75.90	8.8	513	1.71%
2024/04/26	10	73.66	30.1	73.48	73.50	-20.1	469	-4.29%
2024/04/25	1	72.00	0	0.00	71.80	1	431	0.23%
2024/04/23	0	0.00	1.1	71.63	71.20	-1.1	423	-0.25%
2024/04/22	12.1	72.30	6.2	72.55	72.00	5.9	413	1.42%
2024/04/19	0	70.00	4	70.65	70.80	-4	376	-1.06%
2024/04/18	2	70.89	1	71.30	71.10	1	359	0.28%
2024/04/17	2	70.50	9.3	71.07	71.70	-7.3	343	-2.12%
2024/04/16	0	68.60	2	68.65	68.50	-2	324	-0.61%
2024/04/15	0	0.00	2.1	69.81	70.20	-2.1	314	-0.68%
2024/04/12	0	69.60	1.1	69.50	68.90	-1	300	-0.34%
2024/04/11	1	68.50	5	68.00	68.50	-4	294	-1.36%
2024/04/09	3	68.00	0	0.00	68.10	3	292	1.03%
2024/04/08	0.5	68.00	2.5	67.92	67.70	-2	290	-0.69%
2024/04/03	0.1	68.50	0	0.00	68.00	0.1	289	0.03%
2024/04/02	8	69.06	0	0.00	68.70	8	289	2.77%
2024/04/01	0	0.00	10.6	70.49	70.70	-10.6	286	-3.70%
2024/03/29	0	0.00	1.1	70.18	70.40	-1.1	282	-0.39%
2024/03/28	0.1	69.77	3	69.77	69.90	-2.9	277	-1.03%
2024/03/27	0	69.80	7	69.93	69.90	-7	278	-2.51%
2024/03/26	0	0.00	19	70.12	69.60	-19	279	-6.80%
2024/03/25	0	0.00	2.3	70.96	70.50	-2.3	279	-0.82%
2024/03/22	0	0.00	9.3	69.81	70.40	-9.3	281	-3.31%
2024/03/21	0	0.00	6.2	69.91	69.90	-6.2	288	-2.15%
2024/03/20	5.1	68.70	4	68.93	68.80	1.1	290	0.36%
2024/03/19	1	69.10	9	69.07	68.90	-8	293	-2.73%
2024/03/18	20	68.60	0	0.00	68.70	20	294	6.79%
2024/03/15	3.1	68.31	1	68.50	68.20	2.1	294	0.71%
2024/03/14	1	68.50	0	0.00	68.50	1	293	0.35%
2024/03/13	5	68.90	4.2	68.72	68.50	0.8	294	0.28%
2024/03/12	1	69.20	0.4	69.60	69.70	0.7	291	0.22%
2024/03/11	1.1	68.24	0	0.00	68.80	1.1	292	0.38%
2024/03/08	0.5	68.66	2	68.85	68.40	-1.5	303	-0.50%
2024/03/07	3.4	70.19	0.2	69.79	69.50	3.2	299	1.07%
2024/03/06	5	71.30	20	71.14	71.00	-15	292	-5.13%
2024/03/05	20.1	70.90	29	70.71	70.60	-8.9	297	-2.97%
2024/03/04	1.1	71.01	1	71.10	70.90	0.1	295	0.04%
2024/03/01	7.1	71.28	7	70.93	71.00	0.1	295	0.03%
2024/02/29	0	71.10	1.1	71.52	71.10	-1	294	-0.35%
2024/02/27	1.1	70.99	1	71.00	70.70	0.1	291	0.03%
2024/02/26	0	0.00	2	71.70	71.60	-2	292	-0.68%
2024/02/23	0.3	71.86	1	71.90	71.10	-0.8	288	-0.26%
2024/02/22	1	71.80	1	71.70	72.30	0	287	0.00%
2024/02/21	1.1	72.47	4	72.10	72.20	-3	282	-1.04%
2024/02/20	3	72.07	6	72.47	71.50	-3	279	-1.07%
2024/02/19	17	72.64	4.1	72.59	72.50	12.9	277	4.64%
2024/02/16	4	71.60	19.4	71.73	72.30	-15.4	264	-5.82%
2024/02/15	2	68.15	2	67.50	68.00	0	254	0.00%
2024/02/05	14	67.78	13	67.76	67.70	1	251	0.40%
2024/02/02	18.1	68.47	4	68.80	68.40	14.1	246	5.71%
2024/02/01	1	68.70	0	0.00	68.70	1	246	0.41%
2024/01/31	1.1	68.42	1	68.50	68.20	0.1	246	0.05%
2024/01/30	0	0.00	5.1	68.86	69.00	-5.1	246	-2.07%
2024/01/29	0	69.60	1	69.20	69.30	-1	247	-0.39%
2024/01/26	1	69.50	0	0.00	69.60	1	247	0.40%
2024/01/25	1.1	69.32	0	69.30	69.30	1.1	252	0.44%
2024/01/24	0	0.00	2	69.80	69.60	-2	253	-0.79%
2024/01/23	3	69.30	2	68.60	69.40	1	260	0.39%
2024/01/22	2	68.50	0	0.00	68.50	2	261	0.78%
2024/01/19	7	68.31	5	68.34	68.30	2	262	0.76%
2024/01/18	2	68.10	0	0.00	67.90	2	262	0.76%
2024/01/17	4.2	68.58	0	0.00	68.10	4.2	265	1.57%
2024/01/16	1	69.30	0	0.00	69.50	1	263	0.38%
2024/01/15	0	0.00	1.1	70.36	70.30	-1.1	263	-0.42%
2024/01/11	1	69.20	2	69.20	69.20	-1	281	-0.35%
2024/01/10	4	69.33	4	69.05	69.10	0	290	0.00%
2024/01/09	2	70.20	3	70.17	69.90	-1	294	-0.34%
2024/01/08	0	0.00	2	70.75	70.70	-2	295	-0.68%
2024/01/05	6.1	71.00	7	71.50	71.30	-0.9	297	-0.30%
2024/01/04	3	71.30	1	71.10	71.00	2	300	0.66%
2024/01/03	0	0.00	3	71.97	71.90	-3	305	-0.98%
2024/01/02	0	0.00	11.2	72.14	72.30	-11.2	308	-3.63%
2023/12/29	1	71.81	21.1	71.90	71.90	-20.1	308	-6.51%
2023/12/28	0	72.10	0	0.00	72.30	0	310	0.00%
2023/12/27	0	0.00	3	72.00	71.90	-3	312	-0.96%
2023/12/26	0	0.00	3	71.63	72.00	-3	312	-0.96%
2023/12/25	1.1	71.24	0.2	71.30	71.10	0.9	312	0.29%
2023/12/22	2	71.85	5	71.74	71.60	-3	315	-0.95%
2023/12/21	0	0.00	2.1	72.17	71.40	-2.1	317	-0.66%
2023/12/20	0	71.90	2	72.05	72.00	-2	324	-0.61%
2023/12/19	6.3	71.34	5	71.36	71.10	1.3	331	0.39%
2023/12/18	6	73.08	5.6	73.58	72.60	0.4	332	0.11%
2023/12/15	0	0.00	20	72.96	72.60	-20	325	-6.15%
2023/12/13	1	72.10	1	72.50	72.30	0	338	0.00%
2023/12/12	2	71.75	1	71.70	71.90	1	392	0.26%
2023/12/11	1	72.90	0	0.00	72.10	1	419	0.24%
2023/12/08	0.1	72.20	0	0.00	71.70	0.1	426	0.02%
2023/12/07	2	72.10	1	72.40	72.00	1	429	0.23%
2023/12/06	5	72.66	0	0.00	72.50	5	433	1.15%
2023/12/05	10	73.46	12.1	73.79	72.80	-2.1	432	-0.49%
2023/12/04	3.1	72.77	2	72.90	72.80	1.1	427	0.26%
2023/12/01	4	72.58	4	72.80	72.80	0	434	0.00%
2023/11/30	0.1	72.80	10.2	72.70	73.00	-10.1	441	-2.29%
2023/11/29	8.1	72.01	3	71.87	71.70	5.1	438	1.16%
2023/11/28	0	0.00	2	71.90	72.00	-2	451	-0.44%
2023/11/27	1.1	71.32	2	71.50	71.40	-0.9	459	-0.21%
2023/11/24	1	71.90	0	0.00	71.80	1	474	0.21%
2023/11/22	0	0.00	3	71.13	71.20	-3	478	-0.63%
2023/11/20	8	71.13	3	71.03	71.10	5	500	1.00%
2023/11/17	1.3	70.48	4	70.48	70.50	-2.7	502	-0.53%
2023/11/16	1	70.00	5.3	70.39	70.50	-4.3	504	-0.85%
2023/11/15	0	0.00	1	69.50	69.60	-1	503	-0.20%
2023/11/14	2.3	68.55	15	68.40	68.70	-12.7	501	-2.53%
2023/11/13	5	69.08	14	69.09	69.00	-9	503	-1.79%
2023/11/10	0	68.80	0	0.00	68.90	0	509	0.00%
2023/11/09	1	69.00	5	69.06	69.10	-4	517	-0.77%
2023/11/08	6	69.30	5.1	69.32	69.40	0.9	527	0.17%
2023/11/07	0	0.00	1	69.00	68.90	-1	536	-0.19%
2023/11/06	0.1	69.10	3	68.80	69.00	-2.9	546	-0.54%
2023/11/03	0	68.30	1	67.90	68.40	-1	554	-0.17%
2023/11/02	3	67.67	3	68.23	67.90	0	567	0.00%
2023/11/01	3.1	66.87	7	66.96	66.80	-3.9	575	-0.67%
2023/10/31	12.1	67.57	4	66.88	66.80	8.1	577	1.40%
2023/10/30	0	0.00	1	68.40	68.40	-1	583	-0.17%
2023/10/27	3	68.34	4	68.00	68.00	-1	592	-0.16%
2023/10/26	6	68.35	4	68.40	68.20	2	610	0.33%
2023/10/25	4	68.75	1.1	68.84	68.60	2.9	680	0.43%
2023/10/24	0	0.00	1	68.60	68.50	-1	689	-0.15%
2023/10/23	3	68.40	2	68.60	68.60	1	696	0.14%
2023/10/20	9.2	68.78	4	68.50	68.50	5.2	705	0.73%
2023/10/19	15	70.18	11	70.05	69.90	4	724	0.55%
2023/10/18	11.1	70.33	4	72.40	72.40	7.1	728	0.97%
2023/10/17	1	71.20	9	71.00	71.00	-8	724	-1.10%
2023/10/16	4	70.38	2	70.15	70.10	2	737	0.27%
2023/10/13	3	70.87	1	71.30	70.70	2	759	0.27%
2023/10/12	3	70.70	8	70.89	71.20	-5	807	-0.62%
2023/10/11	11.1	70.76	4	70.70	70.50	7.1	818	0.87%
2023/10/06	1.1	71.55	0	0.00	71.50	1.1	835	0.13%
2023/10/05	5	72.10	4.1	72.07	71.70	0.9	861	0.11%
2023/10/04	3.1	71.54	11	71.69	72.00	-7.9	878	-0.90%
2023/10/03	1	72.50	6	72.65	72.40	-5	889	-0.56%
2023/10/02	2	72.90	0.1	73.00	72.90	1.9	906	0.21%
2023/09/28	2.1	71.90	1	72.10	72.20	1.1	920	0.11%
2023/09/27	3	72.03	2	71.80	71.80	1	958	0.11%
2023/09/26	9	72.89	38	73.05	72.40	-29	987	-2.94%
2023/09/25	16	73.64	14	73.94	73.50	2	1,003	0.20%
2023/09/22	2.1	72.47	5	72.58	73.00	-2.9	1,027	-0.29%
2023/09/21	4.4	72.13	3	71.80	71.80	1.4	1,039	0.13%
2023/09/20	5	73.34	3	73.27	73.30	2	1,054	0.19%
2023/09/19	8.1	73.88	6	73.53	73.70	2.1	1,081	0.19%
2023/09/18	18.2	73.73	11	74.14	74.10	7.2	1,138	0.63%
2023/09/15	32	74.82	22.2	74.93	74.80	9.8	1,207	0.81%
2023/09/14	26.3	73.18	2.5	73.79	74.20	23.8	1,178	2.02%
2023/09/13	7	72.23	7	72.21	72.10	0	1,179	0.00%
2023/09/12	4	71.13	4	71.35	71.20	0	1,198	0.00%
2023/09/11	5.1	70.74	2	70.55	70.50	3.1	1,222	0.25%
2023/09/08	3	71.63	2	71.65	71.80	1	1,288	0.08%
2023/09/07	0.2	72.34	1.2	71.93	71.70	-0.9	1,380	-0.07%
2023/09/06	12.1	72.17	1	72.40	72.10	11.1	1,539	0.72%
2023/09/05	3.1	72.93	6.7	72.96	73.30	-3.6	1,657	-0.22%
2023/09/04	0	0.00	3	72.57	72.70	-3	1,717	-0.17%
2023/09/01	8.2	72.50	0	0.00	72.20	8.2	1,838	0.45%
2023/08/31	9.1	73.21	4	73.18	73.40	5.1	1,845	0.27%
2023/08/30	36	72.16	11.1	72.40	72.40	24.9	1,867	1.33%
2023/08/29	0	0.00	3	70.50	71.00	-3	1,914	-0.16%
2023/08/28	12.1	69.99	1.1	70.03	70.00	11	1,948	0.56%
2023/08/25	2.2	70.43	3.1	70.35	70.60	-0.9	1,959	-0.04%
2023/08/24	0.2	70.46	5.2	70.40	70.10	-5	1,967	-0.25%
2023/08/23	2.1	70.21	1	70.70	70.40	1.1	1,985	0.06%
2023/08/22	6	70.60	3	70.74	70.30	3	2,010	0.15%
2023/08/21	5.1	71.11	4	71.30	71.00	1.1	2,056	0.05%
2023/08/18	0.1	71.70	0	0.00	71.50	0.1	2,102	0.00%
2023/08/17	6.1	72.04	1	72.10	72.10	5.1	2,122	0.24%
2023/08/16	1	71.50	0	0.00	71.60	1	2,145	0.05%
2023/08/15	1	71.00	0.8	71.14	71.10	0.2	2,291	0.01%
2023/08/14	2.2	70.88	3	71.20	70.90	-0.8	2,427	-0.03%
2023/08/11	10.4	72.74	19	72.36	72.00	-8.6	2,439	-0.35%
2023/08/10	6.6	73.52	1	74.20	73.20	5.6	2,444	0.23%
2023/08/09	9.4	75.53	7	75.80	75.00	2.4	2,447	0.10%
2023/08/08	5	77.80	7	76.93	76.50	-2	2,442	-0.08%
2023/08/07	5	76.00	10	76.33	76.50	-5	2,434	-0.20%
2023/08/04	3	76.90	0	0.00	77.30	3	2,425	0.12%
2023/08/02	7	77.10	6	76.45	76.40	1	2,442	0.04%
2023/08/01	5.3	78.60	31	78.01	77.80	-25.7	2,440	-1.05%
2023/07/31	54.4	80.07	21	79.22	78.60	33.4	2,444	1.37%
2023/07/28	26	81.07	23.1	80.73	80.00	2.9	2,431	0.12%
2023/07/27	4.1	77.47	5	77.46	77.90	-0.9	2,368	-0.04%
2023/07/26	11.5	76.77	3	76.60	76.50	8.5	2,370	0.36%
2023/07/25	2	77.90	0.1	77.96	77.80	1.9	2,373	0.08%
2023/07/24	10.3	76.85	20.2	76.95	76.10	-9.9	2,373	-0.42%
2023/07/21	9	78.81	14.4	78.71	78.60	-5.3	2,354	-0.23%
2023/07/20	6.1	80.25	2.2	80.04	79.90	3.9	2,377	0.16%
2023/07/19	9.2	79.99	1	80.10	78.90	8.2	2,390	0.34%
2023/07/18	24.2	82.04	6	81.57	80.70	18.2	2,415	0.75%
2023/07/17	33	82.06	35.5	82.68	83.00	-2.5	2,458	-0.10%
2023/07/14	11.2	81.13	12	81.20	80.50	-0.9	2,508	-0.03%
2023/07/13	6.5	81.40	16.1	80.81	81.20	-9.6	2,524	-0.38%
2023/07/12	9.2	80.46	9.5	80.43	80.30	-0.3	2,546	-0.01%
2023/07/11	5.1	81.09	30.5	81.67	81.20	-25.4	2,602	-0.98%
2023/07/10	13	82.58	3	82.37	81.90	10	2,630	0.38%
2023/07/07	5.5	82.24	9	82.18	82.00	-3.6	2,634	-0.13%
2023/07/06	40.2	84.55	17	84.48	84.10	23.2	2,618	0.89%
2023/07/05	15	84.83	20.1	85.16	84.70	-5.1	2,606	-0.20%
2023/07/04	32.1	84.54	14.3	84.80	84.60	17.8	2,572	0.69%
2023/07/03	8	82.99	67	83.28	83.80	-59	2,548	-2.32%
2023/06/30	19	83.18	65.6	82.64	82.80	-46.6	2,531	-1.84%
2023/06/29	11	82.13	30	82.33	82.30	-19	2,501	-0.76%
2023/06/28	25.1	81.30	83	81.62	80.50	-57.9	2,482	-2.33%
2023/06/27	14.3	82.27	58	82.79	81.50	-43.7	2,465	-1.77%
2023/06/26	128.3	84.88	43.6	85.93	83.50	84.7	2,435	3.48%	大買/
2023/06/21	148.1	86.69	111.2	87.06	87.70	36.9	2,370	1.56%	大買/大賣/
2023/06/20	23.1	84.43	36	84.43	84.70	-12.9	2,288	-0.56%
2023/06/19	25.1	82.96	14.4	83.11	83.10	10.7	2,263	0.47%
2023/06/16	34	84.78	21	84.46	84.30	13	2,236	0.58%
2023/06/15	13.2	84.40	25	84.40	84.30	-11.8	2,211	-0.53%
2023/06/14	122.1	84.93	27.1	85.01	84.50	95	2,193	4.33%	大買/
2023/06/13	53.2	87.57	119.1	87.89	87.20	-65.9	2,124	-3.10%	大賣/
2023/06/12	200	87.23	129.3	86.93	87.60	70.7	2,033	3.48%	大買/大賣/
2023/06/09	62.6	84.57	103.1	84.33	84.90	-40.5	1,871	-2.16%	大賣/
2023/06/08	94.2	82.60	29	82.12	81.80	65.2	1,754	3.71%
2023/06/07	99	82.92	95.5	82.98	84.20	3.5	1,702	0.20%
2023/06/06	11	81.12	38	80.87	80.50	-27	1,603	-1.68%
2023/06/05	12.5	81.37	25	81.56	80.60	-12.5	1,604	-0.78%
2023/06/02	51.3	81.68	46.1	81.69	81.00	5.2	1,579	0.33%
2023/06/01	21	80.64	35.1	80.63	80.70	-14.1	1,520	-0.93%
2023/05/31	8	79.11	4	79.50	79.50	4	1,483	0.27%
2023/05/30	13.2	78.37	5.4	78.45	78.20	7.8	1,469	0.53%
2023/05/29	26.1	79.90	19.3	78.73	79.20	6.8	1,459	0.47%
2023/05/26	20.2	78.67	23.1	79.56	78.10	-2.8	1,429	-0.20%
2023/05/25	45	80.34	13.1	80.44	80.10	31.9	1,401	2.28%
2023/05/24	29.4	79.54	36.2	79.95	79.70	-6.9	1,354	-0.51%
2023/05/23	21.5	78.62	81	78.74	78.80	-59.6	1,309	-4.55%
2023/05/22	32.1	78.59	31	78.78	78.30	1.1	1,294	0.08%
2023/05/19	157.6	80.95	57	80.89	78.60	100.6	1,267	7.94%	大買/
2023/05/18	41.1	78.91	123.3	80.21	82.30	-82.3	1,118	-7.36%	大賣/
2023/05/17	4	74.55	9.1	74.88	75.10	-5.1	976	-0.52%
2023/05/16	11	73.51	60	73.36	73.50	-49	955	-5.13%
2023/05/15	3	72.40	58	72.51	72.60	-55	942	-5.83%
2023/05/12	2	72.45	0	0.00	72.60	2	936	0.21%
2023/05/11	4.2	72.59	3	72.57	72.40	1.2	934	0.13%
2023/05/10	0	74.10	4	73.83	73.90	-4	929	-0.43%
2023/05/09	13	74.35	6	73.97	73.50	7	928	0.76%
2023/05/08	9	76.97	2	77.30	76.50	7	909	0.77%
2023/05/05	3	77.30	6	77.48	77.10	-3	905	-0.33%
2023/05/04	4	76.23	1	76.60	76.10	3	898	0.33%
2023/05/03	8	76.78	0.2	77.20	76.60	7.8	897	0.87%
2023/05/02	7	76.49	6.1	77.33	77.20	0.9	894	0.10%
2023/04/28	14	76.44	3	76.40	75.90	11	885	1.24%
2023/04/27	8	75.65	4	75.90	75.60	4	876	0.46%
2023/04/26	10	75.46	8	75.71	76.20	2	868	0.23%
2023/04/25	54.2	76.81	39.1	75.91	75.00	15.1	859	1.76%
2023/04/24	9	76.00	18	76.14	75.80	-9	829	-1.09%
2023/04/21	46	77.83	44	76.53	76.30	2	814	0.25%
2023/04/20	46	78.88	27.2	79.16	78.30	18.8	772	2.43%
2023/04/19	99	79.83	110	79.31	79.20	-11	709	-1.55%	大賣/
2023/04/18	12	76.97	15	77.53	76.50	-3	612	-0.49%
2023/04/17	39	78.11	27	78.18	78.40	12	581	2.06%
2023/04/14	98.5	77.34	49.5	77.45	77.80	49	535	9.13%
2023/04/13	24	74.98	27.3	74.73	74.20	-3.3	452	-0.73%
2023/04/12	9	72.61	19	73.07	73.70	-10	406	-2.46%
2023/04/11	4	71.20	1	71.10	71.30	3	391	0.77%
2023/04/10	2	70.50	0	0.00	70.40	2	390	0.52%
2023/04/07	3	69.97	0	0.00	70.00	3	388	0.77%
2023/04/06	1	70.60	0	0.00	71.30	1	383	0.26%
2023/03/31	0	71.60	2	71.30	71.50	-2	376	-0.52%
2023/03/30	1	70.61	4	71.20	71.30	-3	374	-0.80%
2023/03/29	4	70.30	1	70.40	70.50	3	372	0.81%
2023/03/28	6.1	70.47	0	0.00	70.30	6.1	377	1.62%
2023/03/27	0	0.00	5.1	71.86	71.60	-5.1	374	-1.37%
2023/03/24	5	71.78	1	72.10	72.00	4	377	1.06%
2023/03/23	1	71.70	0	71.90	71.70	1	379	0.26%
2023/03/22	3	71.80	2	71.40	71.80	1	379	0.26%
2023/03/21	1	71.20	3.1	70.62	70.70	-2.1	379	-0.55%
2023/03/20	1.1	69.64	0	0.00	69.90	1.1	376	0.29%
2023/03/17	9	69.68	0	0.00	69.80	9	377	2.39%
2023/03/16	0	70.60	0	0.00	70.40	0	367	0.01%
2023/03/14	4.1	70.91	11	71.02	71.00	-6.9	382	-1.80%
2023/03/13	10	70.96	8	70.86	71.80	2	385	0.53%
2023/03/10	22.1	73.15	25	73.32	72.70	-2.9	387	-0.74%
2023/03/09	12	76.19	20.1	75.99	75.60	-8.1	383	-2.11%
2023/03/08	7	74.79	13.2	75.00	75.50	-6.2	359	-1.72%
2023/03/07	1	74.00	0	74.10	73.50	1	344	0.29%
2023/03/06	7	73.37	1	73.00	73.40	6	345	1.73%
2023/03/03	1	72.30	1	72.00	72.70	0	349	0.00%
2023/03/02	1	71.90	2	72.00	71.90	-1	365	-0.27%
2023/03/01	1	72.40	2	72.80	72.00	-1	364	-0.27%
2023/02/24	6	71.98	0	0.00	71.80	6	362	1.66%
2023/02/23	1	72.90	0	0.00	72.80	1	360	0.28%
2023/02/22	3	73.07	2	73.00	73.00	1	367	0.27%
2023/02/21	0.2	73.80	2	73.75	73.50	-1.8	371	-0.48%
2023/02/20	8	73.43	3.9	73.43	73.60	4.1	386	1.05%
2023/02/17	2	71.75	1	71.90	71.80	1	387	0.26%
2023/02/16	1	71.70	2.3	72.13	72.20	-1.3	393	-0.33%
2023/02/15	2	71.65	2	71.60	71.80	0	409	0.00%
2023/02/13	1	70.60	1	70.60	70.60	0	416	0.00%
2023/02/10	3.1	71.71	0	0.00	71.10	3.1	422	0.72%
2023/02/09	2	72.80	1	72.30	73.10	1	427	0.23%
2023/02/08	0	0.00	1	72.90	72.70	-1	427	-0.23%
2023/02/07	1	72.80	3	73.10	73.10	-2	437	-0.46%
2023/02/06	0.5	72.79	0	0.00	72.50	0.5	442	0.11%
2023/02/03	1.2	72.96	1	73.10	73.00	0.2	447	0.05%
2023/02/02	3.1	72.13	0	0.00	73.10	3.1	450	0.69%
2023/02/01	2	71.90	5	71.72	72.10	-3	448	-0.67%
2023/01/31	3	71.33	4.1	70.89	71.20	-1.1	451	-0.25%
2023/01/30	1.3	69.39	1.2	69.61	70.00	0.1	452	0.01%
2023/01/17	0	68.10	0.5	67.90	68.00	-0.5	452	-0.10%
2023/01/16	0	0.00	7	68.09	67.70	-7	457	-1.53%
2023/01/13	0	0.00	1	69.00	68.40	-1	461	-0.22%
2023/01/11	3.1	70.43	6	70.27	69.80	-2.9	473	-0.61%
2023/01/10	2	71.15	1	71.10	70.90	1	482	0.21%
2023/01/09	7	71.53	1	71.50	71.50	6	494	1.21%
2023/01/06	1	70.50	4	71.10	71.30	-3	505	-0.59%
2023/01/05	2	70.70	4.7	70.74	70.60	-2.7	518	-0.52%
2023/01/04	0	0.00	1	70.70	70.60	-1	526	-0.19%
2023/01/03	0	0.00	2	70.40	70.90	-2	538	-0.37%
2022/12/30	5	70.12	2	70.10	70.20	3	543	0.55%
2022/12/29	1	69.80	1	69.20	69.70	0	554	0.00%
2022/12/28	4	69.85	0	0.00	69.20	4	563	0.71%
2022/12/27	2	70.80	1	70.60	70.90	1	568	0.18%
2022/12/26	2	70.50	0	0.00	70.40	2	578	0.35%
2022/12/23	1	70.40	1	70.40	70.40	0	591	0.00%
2022/12/21	0	70.10	0	0.00	70.10	0	613	0.01%
2022/12/20	4	70.30	0	0.00	69.80	4	625	0.64%
2022/12/19	0	0.00	2	71.80	71.70	-2	646	-0.31%
2022/12/16	2	72.65	1	72.40	72.20	1	655	0.15%
2022/12/15	1	73.50	3.1	72.63	73.40	-2.1	658	-0.32%
2022/12/14	2	71.90	3	72.37	72.50	-1	666	-0.15%
2022/12/13	1	72.40	0.5	72.23	71.50	0.5	688	0.07%
2022/12/12	0	0.00	2	72.00	72.40	-2	701	-0.29%
2022/12/09	0.1	72.40	0	0.00	72.00	0.1	762	0.01%
2022/12/08	1	72.30	1	72.30	72.30	0	774	0.00%
2022/12/07	4	72.30	13	72.28	72.00	-9	783	-1.15%
2022/12/06	1.2	74.11	33	74.79	73.00	-31.8	787	-4.04%
2022/12/05	1	75.50	7	75.54	75.80	-6	783	-0.77%
2022/12/02	10	74.95	10	75.27	75.00	0	784	0.00%
2022/12/01	15	74.67	14.1	74.61	74.70	0.9	786	0.11%
2022/11/30	3	73.63	2	73.60	73.70	1	828	0.12%
2022/11/29	7	74.20	7.1	74.10	74.00	-0.1	841	-0.01%
2022/11/28	4	73.53	4.2	73.61	73.70	-0.2	845	-0.02%
2022/11/25	20	73.86	9	73.71	73.10	11	856	1.28%
2022/11/24	17.1	73.00	7	73.17	73.60	10.1	862	1.17%
2022/11/23	1	71.30	0	0.00	71.20	1	864	0.12%
2022/11/22	0	0.00	1	71.30	71.30	-1	929	-0.11%
2022/11/21	1	72.60	5	72.30	72.10	-4	1,021	-0.39%
2022/11/18	5.2	72.91	12.2	72.94	72.60	-7.1	1,095	-0.64%
2022/11/17	2	72.60	23.1	72.66	72.60	-21.1	1,098	-1.92%
2022/11/16	16	72.21	17.5	72.54	72.20	-1.5	1,103	-0.14%
2022/11/15	3.1	71.23	0	0.00	71.30	3.1	1,098	0.28%
2022/11/14	1.1	71.08	10.1	71.61	71.70	-9	1,099	-0.82%
2022/11/11	27.1	71.68	4	70.93	70.70	23.1	1,104	2.09%
2022/11/10	1.1	71.71	9	71.77	71.80	-7.9	1,108	-0.71%
2022/11/09	6	71.78	5.1	72.10	72.50	0.9	1,154	0.08%
2022/11/08	4	71.28	7	71.67	70.80	-3	1,211	-0.25%
2022/11/07	1.1	70.89	5	71.22	71.30	-3.9	1,234	-0.32%
2022/11/04	2	70.90	6	70.85	70.90	-4	1,271	-0.31%
2022/11/03	4	70.80	8	70.58	70.80	-4	1,279	-0.31%
2022/11/02	3.2	70.13	0	0.00	70.00	3.2	1,282	0.25%
2022/11/01	5	69.56	2	69.50	69.90	3	1,303	0.23%
2022/10/31	3	68.50	9	68.77	68.70	-6	1,341	-0.45%
2022/10/28	3.1	66.98	2	66.80	66.80	1.1	1,351	0.08%
2022/10/27	0	0.00	2	68.00	68.20	-2	1,370	-0.15%
2022/10/26	3.2	66.30	3	66.83	66.30	0.2	1,387	0.01%
2022/10/25	2.1	66.82	1	67.00	66.70	1.1	1,398	0.08%
2022/10/24	3	68.53	3	68.33	67.60	0	1,435	0.00%
2022/10/21	2	67.15	2	67.00	67.00	0	1,499	0.00%
2022/10/20	7.1	67.93	5	67.76	67.90	2.1	1,539	0.14%
2022/10/19	4	69.73	4	69.78	69.40	0	1,549	0.00%
2022/10/18	9	69.20	11	69.10	69.60	-2	1,578	-0.13%
2022/10/17	6.1	67.25	5	67.46	68.30	1.1	1,629	0.07%
2022/10/14	12	69.11	16	69.31	69.80	-4	1,674	-0.24%
2022/10/13	7	68.12	16	68.08	66.70	-9	1,736	-0.52%
2022/10/12	12	70.38	0	0.00	70.00	12	1,793	0.67%
2022/10/11	8	70.26	2	69.80	69.80	6	1,907	0.31%
2022/10/07	2.1	73.40	2	73.50	73.30	0.1	1,938	0.01%
2022/10/06	2	73.60	4	74.00	73.60	-2	1,942	-0.10%
2022/10/05	5	73.02	1.1	73.66	72.00	3.9	1,942	0.20%
2022/10/04	2	72.05	6	72.37	72.80	-4	1,940	-0.21%
2022/10/03	1	70.20	0	0.00	70.70	1	1,937	0.05%
2022/09/30	12	70.33	7	70.17	71.30	5	1,941	0.26%
2022/09/29	1	71.80	2	71.95	70.70	-1	1,945	-0.05%
2022/09/28	7.1	72.21	6	72.43	70.20	1.1	1,947	0.05%
2022/09/27	6	72.95	3.1	72.95	73.70	2.9	1,945	0.15%
2022/09/26	5	73.12	13.6	73.60	71.70	-8.5	1,948	-0.44%
2022/09/23	3.2	77.16	5	76.84	76.50	-1.8	1,941	-0.10%
2022/09/22	11	77.85	10	77.72	78.10	1	1,951	0.05%
2022/09/21	12.1	78.12	12.1	78.48	77.80	0	1,956	0.00%
2022/09/20	15	79.05	10	78.72	79.00	5	1,955	0.26%
2022/09/19	15	77.47	19	77.94	76.90	-4	1,938	-0.21%
2022/09/16	46	81.14	48	81.01	79.40	-2	1,934	-0.10%
2022/09/15	22.1	79.51	9.1	79.00	78.90	13	1,887	0.69%
2022/09/14	13	77.91	17	77.28	78.20	-4	1,887	-0.21%
2022/09/13	7	78.24	5	78.32	78.00	2	1,886	0.11%
2022/09/12	4.1	78.13	14.2	78.14	78.60	-10.1	1,893	-0.53%
2022/09/08	3	76.20	1.1	76.32	76.80	1.9	1,901	0.10%
2022/09/07	6.1	75.83	6.3	75.55	75.50	-0.3	1,919	-0.01%
2022/09/06	34.2	77.77	37	76.75	76.60	-2.8	1,913	-0.15%
2022/09/05	15.1	80.47	23	80.50	80.20	-7.9	1,871	-0.42%
2022/09/02	8	82.11	6	82.08	82.10	2	1,864	0.11%
2022/09/01	12	82.54	8.1	82.57	82.10	3.9	1,858	0.21%
2022/08/31	12	83.47	7.1	83.29	83.60	4.9	1,845	0.27%
2022/08/30	11	83.22	9.1	83.29	83.30	1.9	1,845	0.10%
2022/08/29	25.2	82.81	27	83.01	82.50	-1.8	1,841	-0.10%
2022/08/26	50.3	86.93	52.1	86.78	86.60	-1.8	1,785	-0.10%
2022/08/25	54.1	85.48	62.2	85.61	86.30	-8.1	1,696	-0.48%
2022/08/24	4.1	82.67	4	82.80	82.00	0.1	1,636	0.01%
2022/08/23	6	82.35	8	82.35	82.80	-2	1,652	-0.12%
2022/08/22	1	83.29	8	82.70	82.70	-7	1,656	-0.42%
2022/08/19	2.1	83.76	3	83.83	83.90	-0.9	1,651	-0.05%
2022/08/18	16	83.73	13	83.38	83.70	3	1,645	0.18%
2022/08/17	13	84.13	14	83.89	83.60	-1	1,640	-0.06%
2022/08/16	30	84.65	31	84.88	84.80	-1	1,622	-0.06%
2022/08/15	32.9	84.16	24	84.02	84.60	8.9	1,585	0.56%
2022/08/12	18	82.85	10	83.19	82.60	8	1,528	0.52%
2022/08/11	13	82.64	15	82.20	83.40	-2	1,512	-0.13%
2022/08/10	6	81.88	7	81.49	81.60	-1	1,509	-0.07%
2022/08/09	14	81.66	4	81.80	81.80	10	1,524	0.66%
2022/08/08	15	81.84	14	82.24	82.50	1	1,521	0.07%
2022/08/05	23	82.44	27.7	82.13	81.80	-4.7	1,507	-0.31%
2022/08/04	8	80.80	4	80.45	81.30	4	1,485	0.27%
2022/08/03	20.1	80.58	17	81.07	80.30	3.1	1,472	0.21%
2022/08/02	12	81.85	10	82.03	82.30	2	1,458	0.14%
2022/08/01	14	83.24	15	83.45	83.50	-1	1,451	-0.07%
2022/07/29	17	83.82	17	84.01	83.80	0	1,449	0.00%
2022/07/28	28	83.23	45	83.09	83.20	-17	1,409	-1.21%
2022/07/27	22	81.83	21.2	81.76	82.70	0.8	1,340	0.06%
2022/07/26	4	79.70	13	79.87	80.00	-9	1,295	-0.69%
2022/07/25	13.1	79.98	13	80.02	80.50	0.1	1,282	0.01%
2022/07/22	91.2	81.89	64.1	81.02	80.60	27.1	1,250	2.17%
2022/07/21	27.1	80.62	21	80.27	81.50	6.1	1,218	0.50%
2022/07/20	25.1	81.76	67	81.34	80.80	-41.9	1,169	-3.58%
2022/07/19	43.2	81.09	30	81.04	81.90	13.2	1,107	1.19%
2022/07/18	99.6	79.83	49.5	80.02	81.40	50.1	1,043	4.81%
2022/07/15	14.4	75.53	21	76.25	77.40	-6.6	939	-0.70%
2022/07/14	4	72.93	4	72.73	73.50	0	906	0.00%
2022/07/13	4	71.85	9	72.17	72.50	-5	906	-0.55%
2022/07/12	2	70.20	5	71.34	71.40	-3	904	-0.33%
2022/07/11	0	0.00	3	73.40	73.60	-3	913	-0.33%
2022/07/08	11	72.78	10	72.46	73.20	1	924	0.11%
2022/07/07	8	70.55	3	70.40	71.80	5	931	0.54%
2022/07/06	0	0.00	1	70.20	70.50	-1	929	-0.11%
2022/07/05	5	70.34	22	70.59	71.20	-17	942	-1.80%
2022/07/04	8	69.49	7	69.00	68.90	1	949	0.11%
2022/07/01	3	72.33	1	71.40	69.80	2	956	0.21%
2022/06/30	3	73.77	39	73.72	73.30	-36	953	-3.78%
2022/06/29	7	76.11	4	76.15	76.00	3	939	0.32%
2022/06/28	3	75.67	7.1	75.85	76.50	-4.1	943	-0.43%
2022/06/27	3.1	75.26	9	75.27	75.50	-5.9	955	-0.62%
2022/06/24	5	73.30	2	74.10	74.00	3	987	0.30%
2022/06/23	6	73.42	7	71.96	72.70	-1	1,042	-0.10%
2022/06/22	4	72.65	7	73.16	73.10	-3	1,121	-0.27%
2022/06/21	4	71.83	2	72.15	73.30	2	1,134	0.18%
2022/06/20	5	71.38	3	70.67	70.00	2	1,137	0.18%
2022/06/17	9	74.00	8	73.70	73.50	1	1,127	0.09%
2022/06/16	16	76.71	11	76.40	75.80	5	1,116	0.45%
2022/06/15	4.1	74.92	6	75.65	74.60	-1.9	1,100	-0.18%
2022/06/14	8	74.83	4	75.35	76.00	4	1,101	0.36%
2022/06/13	4	75.33	3	75.63	75.80	1	1,097	0.09%
2022/06/10	2	77.10	4.1	77.36	77.50	-2.1	1,094	-0.19%
2022/06/09	17	77.58	0	0.00	77.90	17	1,092	1.56%
2022/06/08	9	78.12	4	78.35	77.60	5	1,093	0.46%
2022/06/07	3	78.07	0	0.00	78.20	3	1,087	0.28%
2022/06/06	8	77.63	11	77.96	77.80	-3	1,079	-0.28%
2022/06/02	8	76.60	5	76.62	76.60	3	1,090	0.28%
2022/06/01	28	77.68	22	78.09	77.00	6	1,110	0.54%
2022/05/31	18	77.50	17	77.16	78.00	1	1,105	0.09%
2022/05/30	6	75.72	4	75.40	75.40	2	1,090	0.18%
2022/05/27	0	72.90	3	72.83	73.10	-3	1,089	-0.27%
2022/05/26	5.1	72.28	23	72.00	71.20	-17.9	1,101	-1.62%
2022/05/24	0	0.00	3	71.53	70.80	-3	1,167	-0.26%
2022/05/23	5	72.42	3	72.40	72.20	2	1,213	0.17%
2022/05/20	4	71.50	5	72.02	72.30	-1	1,254	-0.08%
2022/05/19	12.5	71.08	11	71.23	71.80	1.5	1,302	0.12%
2022/05/18	30	72.80	15	72.75	72.20	15	1,315	1.14%
2022/05/17	18	70.47	15	70.32	70.20	3	1,273	0.24%
2022/05/16	11	69.62	5	70.02	69.20	6	1,252	0.48%
2022/05/13	9	67.83	8.1	68.01	68.70	0.9	1,243	0.07%
2022/05/12	6	67.38	5	66.32	66.20	1	1,237	0.08%
2022/05/11	0	0.00	3.3	69.74	69.60	-3.3	1,217	-0.27%
2022/05/10	4	68.35	5	68.20	69.40	-1	1,219	-0.08%
2022/05/09	11	68.88	6	69.15	68.50	5	1,214	0.41%
2022/05/06	9	71.21	8	71.54	70.80	1	1,202	0.08%
2022/05/05	5	73.94	5	74.24	73.60	0	1,195	0.00%
2022/05/04	4	72.65	2	72.90	72.70	2	1,201	0.17%
2022/05/03	3.5	72.16	3	71.87	72.00	0.5	1,212	0.04%
2022/04/29	2	73.35	2	73.20	72.30	0	1,221	0.00%
2022/04/28	6	72.25	6.3	72.80	72.50	-0.3	1,236	-0.02%
2022/04/27	18.4	71.72	38.5	72.10	72.30	-20.1	1,235	-1.63%
2022/04/26	8.5	74.85	10.2	74.99	74.60	-1.7	1,211	-0.14%
2022/04/25	5.1	76.53	5.2	76.65	75.40	-0.1	1,211	-0.01%
2022/04/22	13.5	79.42	14	79.39	79.40	-0.5	1,202	-0.04%
2022/04/21	29	80.08	7	80.66	80.20	22	1,207	1.82%
2022/04/20	36.3	78.79	10	78.75	79.40	26.3	1,198	2.20%
2022/04/19	4.5	78.56	2	79.00	78.20	2.5	1,201	0.21%
2022/04/18	2.1	78.97	5	79.30	78.60	-2.9	1,208	-0.24%
2022/04/15	23.1	80.45	12.1	80.60	80.40	11	1,212	0.91%
2022/04/14	20	78.68	12	78.78	79.20	8	1,221	0.66%
2022/04/13	12	79.37	8.1	79.52	78.70	3.9	1,228	0.32%
2022/04/12	9.1	80.14	44	79.77	79.60	-34.9	1,223	-2.85%
2022/04/11	37	81.45	30	80.94	80.60	7	1,223	0.57%
2022/04/08	16	83.26	16	82.77	82.70	0	1,213	0.00%
2022/04/07	19	85.83	9	86.00	85.10	10	1,211	0.83%
2022/04/06	15	87.27	12	87.18	87.70	3	1,200	0.25%
2022/04/01	5	85.22	4	85.70	86.10	1	1,197	0.08%
2022/03/31	15	86.40	6	85.97	85.70	9	1,206	0.75%
2022/03/30	37	87.45	25	87.63	87.50	12	1,227	0.98%
2022/03/29	38.1	87.88	9.7	89.61	87.20	28.4	1,271	2.24%
2022/03/28	63.6	88.90	47	88.55	89.30	16.6	1,241	1.34%
2022/03/25	44	88.24	47	88.44	86.90	-3	1,184	-0.25%
2022/03/24	6.3	87.51	22	86.13	87.50	-15.7	1,100	-1.42%
2022/03/23	5	84.10	1	84.80	83.80	4	1,088	0.37%
2022/03/22	6	82.88	8	83.11	83.70	-2	1,099	-0.18%
2022/03/21	6.7	83.12	5	82.84	82.70	1.6	1,113	0.15%
2022/03/18	5	82.44	1	82.20	83.40	4	1,140	0.35%
2022/03/17	23.2	82.76	4	82.95	83.00	19.2	1,146	1.68%
2022/03/16	31.1	81.32	2	80.50	81.00	29.1	1,151	2.52%
2022/03/15	10	81.52	4	81.35	81.00	6	1,169	0.51%
2022/03/14	2	83.15	2	82.90	83.00	0	1,179	0.00%
2022/03/11	9	82.96	0	0.00	82.90	9	1,192	0.75%
2022/03/10	6	84.90	7	84.79	84.00	-1	1,197	-0.08%
2022/03/09	6	83.40	3	82.90	82.60	3	1,204	0.25%
2022/03/08	7.1	82.23	11	83.29	81.50	-3.9	1,217	-0.32%
2022/03/07	19	85.93	7	85.66	84.80	12	1,223	0.98%
2022/03/04	22	90.54	9	90.20	89.70	13	1,230	1.06%
2022/03/03	17	90.94	10	90.68	90.30	7	1,261	0.55%
2022/03/02	16.1	90.29	4	90.62	90.90	12.1	1,294	0.93%
2022/03/01	33	90.68	43	90.98	90.30	-10	1,302	-0.77%
2022/02/25	34	89.78	72	90.14	90.60	-38	1,330	-2.86%
2022/02/24	48.2	86.70	20	87.84	86.10	28.2	1,343	2.10%
2022/02/23	24.4	90.34	44	91.22	89.70	-19.6	1,352	-1.45%
2022/02/22	42.6	89.86	41	89.39	90.00	1.6	1,400	0.11%
2022/02/21	36.1	88.55	32	88.42	89.50	4.1	1,458	0.28%
2022/02/18	25	85.76	17	85.59	85.00	8	1,493	0.54%
2022/02/17	10	84.81	8	84.63	84.40	2	1,617	0.12%
2022/02/16	1	84.30	0	0.00	84.30	1	1,725	0.06%
2022/02/15	0	0.00	1.1	84.45	83.50	-1.1	1,840	-0.06%
2022/02/14	5.5	84.01	2	84.95	83.50	3.5	1,885	0.19%
2022/02/11	1	86.20	9	86.19	86.20	-8	1,912	-0.42%
2022/02/10	5.1	86.48	6	86.38	86.30	-1	1,994	-0.05%
2022/02/09	3	87.33	1	86.80	87.30	2	2,054	0.10%
2022/02/08	3	85.94	13	86.14	86.10	-10	2,113	-0.47%
2022/02/07	12	84.97	7	84.39	85.70	5	2,226	0.22%
2022/01/26	18.2	83.30	22	82.38	82.10	-3.8	2,318	-0.17%
2022/01/25	3	83.40	11	84.20	83.80	-8	2,561	-0.31%
2022/01/24	10	81.76	22	82.45	83.20	-12	2,724	-0.44%
2022/01/21	21.1	84.80	6	84.75	83.50	15.1	2,842	0.53%
2022/01/20	9.1	85.91	3	86.33	86.70	6.1	2,979	0.20%
2022/01/19	2.1	86.85	3	86.83	86.70	-0.9	3,149	-0.03%
2022/01/18	5	88.36	3	88.50	88.00	2	3,516	0.06%
2022/01/17	2	87.45	3.2	87.28	88.30	-1.2	3,686	-0.03%
2022/01/14	9.1	86.09	4.4	86.36	86.30	4.7	3,773	0.12%
2022/01/13	4	87.55	6	87.45	87.00	-2	3,974	-0.05%
2022/01/12	4	87.73	4	87.58	87.30	0	4,288	0.00%
2022/01/11	13.1	88.50	9	88.38	88.00	4.1	4,422	0.09%
2022/01/10	8	89.11	4	89.13	89.00	4	4,449	0.09%
2022/01/07	35.1	89.75	37.4	89.63	89.60	-2.2	4,486	-0.05%
2022/01/06	15	91.85	16	91.69	91.10	-1	4,484	-0.02%
2022/01/05	10.2	91.09	4.4	90.84	90.80	5.8	4,490	0.13%
2022/01/04	4	91.88	3.2	91.96	91.70	0.9	4,498	0.02%
2022/01/03	15	91.61	4.1	91.47	91.10	11	4,527	0.24%
2021/12/30	8	91.72	10	91.52	91.70	-2	4,579	-0.04%
2021/12/29	12.3	91.94	8	91.96	92.00	4.3	4,599	0.09%
2021/12/28	9	92.86	12	92.93	92.50	-3	4,630	-0.07%
2021/12/27	17.5	92.52	29	92.22	92.10	-11.5	4,659	-0.25%
2021/12/24	50.2	93.58	15	94.04	93.00	35.2	4,689	0.75%
2021/12/23	30.2	94.11	44.3	94.16	95.10	-14.1	4,678	-0.30%
2021/12/22	7	92.13	7	92.00	91.80	0	4,664	0.00%
2021/12/21	2.6	90.92	5.2	91.46	91.50	-2.6	4,693	-0.06%
2021/12/20	9.2	91.66	7.1	92.03	91.20	2.1	4,752	0.04%
2021/12/17	7.1	92.75	75	92.29	92.20	-67.9	4,817	-1.41%
2021/12/16	82	93.17	13.1	93.58	93.80	68.9	4,912	1.40%
2021/12/15	20.1	91.76	28.1	91.51	91.80	-8	4,935	-0.16%
2021/12/14	23.1	90.85	7	90.31	89.60	16.1	4,994	0.32%
2021/12/13	2	93.90	4	93.88	93.80	-2	4,989	-0.04%
2021/12/10	7.5	93.07	5	93.26	93.40	2.5	4,993	0.05%
2021/12/09	4.1	93.89	7.2	93.75	93.00	-3.1	5,006	-0.06%
2021/12/08	2.1	92.51	23.1	92.59	92.70	-21	5,022	-0.42%
2021/12/07	8	92.98	10	93.05	92.50	-2	5,033	-0.04%
2021/12/06	2.2	93.25	2	93.10	92.90	0.2	5,059	0.00%
2021/12/03	4	92.43	7	92.96	92.50	-3	5,158	-0.06%
2021/12/02	13.1	92.87	9	92.97	92.00	4.1	5,330	0.08%
2021/12/01	28.1	93.53	37	93.37	93.70	-8.9	5,527	-0.16%
2021/11/30	21.1	92.48	28.1	92.53	93.30	-7	5,552	-0.13%
2021/11/29	21.2	89.29	23	90.43	91.80	-1.8	5,632	-0.03%
2021/11/26	34.5	92.33	68.4	92.20	91.10	-33.9	5,643	-0.60%
2021/11/25	8.4	93.96	21.1	94.23	93.60	-12.6	5,682	-0.22%
2021/11/24	36.7	93.45	28.3	93.65	93.60	8.4	5,749	0.15%
2021/11/23	42.8	95.81	24.9	95.58	94.50	17.9	5,933	0.30%
2021/11/22	25.4	96.76	52	96.66	96.40	-26.6	6,085	-0.44%
2021/11/19	64.2	98.85	56	98.82	97.60	8.2	6,495	0.13%
2021/11/18	32.5	99.80	87	100.02	99.90	-54.5	6,829	-0.80%
2021/11/17	70.3	99.05	86	99.12	98.30	-15.8	6,955	-0.23%
2021/11/16	95.8	100.31	73	98.81	97.60	22.8	6,985	0.33%
2021/11/15	72.3	99.10	116.5	98.79	100.50	-44.2	6,924	-0.64%	大賣/
2021/11/12	75.2	97.21	123.5	97.69	97.40	-48.4	6,955	-0.70%	大賣/
2021/11/11	27.1	95.26	21.1	95.53	94.20	5.9	6,996	0.08%
2021/11/10	24.2	95.14	27	95.19	95.50	-2.8	7,004	-0.04%
2021/11/09	38.4	96.58	68	96.95	96.40	-29.6	7,025	-0.42%
2021/11/08	32.5	94.81	28	94.76	94.10	4.5	6,991	0.06%
2021/11/05	51.1	95.87	54	96.00	96.00	-2.9	6,994	-0.04%
2021/11/04	101	98.65	175.8	98.24	96.40	-74.8	6,983	-1.07%	大買/大賣/
2021/11/03	105	98.43	55	98.39	97.60	50	7,054	0.71%	大買/
2021/11/02	211.1	99.41	196	99.57	98.20	15.1	7,103	0.21%	大買/大賣/
2021/11/01	226.3	99.85	113.3	99.17	101.50	113	6,882	1.64%	大買/大賣/鉅額交易
2021/10/29	152.1	96.01	106.4	96.40	96.90	45.7	6,737	0.68%	大買/大賣/
2021/10/28	61.6	94.68	78.8	94.94	94.20	-17.2	6,634	-0.26%
2021/10/27	115.5	98.63	78	98.76	97.50	37.5	6,530	0.57%	大買/
2021/10/26	336.9	100.35	315.3	100.58	97.80	21.5	6,410	0.34%	大買/大賣/
2021/10/25	137.5	97.99	122.8	98.19	98.40	14.7	6,101	0.24%	大買/大賣/
2021/10/22	55.6	94.85	40.2	95.35	95.90	15.4	6,001	0.26%
2021/10/21	114.5	95.69	71	95.52	94.90	43.4	5,997	0.72%	大買/
2021/10/20	218.6	97.25	222.8	96.99	96.60	-4.2	5,837	-0.07%	大買/大賣/
2021/10/19	79.2	92.75	111	92.45	93.00	-31.8	5,619	-0.57%	大賣/
2021/10/18	36	89.30	53	89.23	88.80	-17	5,620	-0.30%
2021/10/15	60	88.86	84.1	89.47	88.20	-24.1	5,723	-0.42%
2021/10/14	16	84.28	14	85.14	85.50	2	5,783	0.03%
2021/10/13	23	86.23	16	87.73	85.00	7	5,824	0.12%
2021/10/12	10	88.61	11	88.95	87.70	-1	5,902	-0.02%
2021/10/08	11.3	90.09	28.1	90.12	89.70	-16.8	5,993	-0.28%
2021/10/07	56.1	87.90	71	88.35	89.70	-14.9	6,080	-0.25%
2021/10/06	12	85.43	7	85.50	84.80	5	6,403	0.08%
2021/10/05	29.1	82.07	43	82.25	84.50	-13.9	6,616	-0.21%
2021/10/04	16	83.05	23	83.10	82.00	-7	6,680	-0.10%
2021/10/01	21.1	84.77	21.1	85.24	84.00	0	6,721	0.00%
2021/09/30	16	87.27	31	87.51	87.80	-15	6,777	-0.22%
2021/09/29	70	87.13	38.1	86.78	86.40	32	6,924	0.46%
2021/09/28	33	89.44	25	89.72	88.80	8	7,025	0.11%
2021/09/27	62.2	91.06	40	90.43	90.10	22.2	7,113	0.31%
2021/09/24	57.1	93.35	44.4	93.84	92.90	12.7	7,127	0.18%
2021/09/23	55.2	93.00	154	93.22	93.50	-98.9	7,123	-1.39%	大賣/
2021/09/22	35	89.03	30	88.87	89.30	5	7,123	0.07%
2021/09/17	30	89.26	51.3	89.32	90.30	-21.3	7,204	-0.30%
2021/09/16	34	86.82	23	86.83	86.10	11	7,370	0.15%
2021/09/15	12	86.28	11	86.32	85.60	1	7,477	0.01%
2021/09/14	26	87.44	25	87.11	86.60	1	7,623	0.01%
2021/09/13	29.2	87.26	12	86.99	86.60	17.2	7,790	0.22%
2021/09/10	30.1	88.15	37.3	88.40	88.30	-7.1	7,963	-0.09%
2021/09/09	33.2	88.26	16	88.16	88.90	17.2	8,255	0.21%
2021/09/08	100.1	89.38	61	88.71	87.30	39.1	8,338	0.47%
2021/09/07	244.1	92.83	314.1	92.87	91.20	-70	8,332	-0.84%	大買/大賣/
2021/09/06	165.1	97.53	208.4	98.37	97.50	-43.2	8,250	-0.52%	大買/大賣/
2021/09/03	46.1	93.82	52	94.30	93.50	-5.9	8,082	-0.07%
2021/09/02	84	94.73	69	93.94	92.60	15	8,057	0.19%
2021/09/01	33.1	96.08	25	96.28	96.00	8.1	7,982	0.10%
2021/08/31	106.3	97.78	63	97.17	96.30	43.3	7,992	0.54%	大買/
2021/08/30	82.1	97.74	87.1	97.49	97.00	-5	8,003	-0.06%
2021/08/27	212.6	98.96	228.2	98.03	97.50	-15.5	7,950	-0.20%	大買/大賣/
2021/08/26	156.8	102.28	108.2	102.30	103.00	48.6	7,750	0.63%	大買/大賣/
2021/08/25	304.4	103.96	343.1	104.50	104.00	-38.7	7,591	-0.51%	大買/大賣/
2021/08/24	381.2	100.75	259.1	101.16	102.50	122.1	7,200	1.70%	大買/大賣/鉅額交易
2021/08/23	129.2	95.00	136	95.33	98.00	-6.7	6,866	-0.10%	大買/大賣/
2021/08/20	72.1	90.27	147.1	90.41	92.50	-75	6,756	-1.11%	大賣/
2021/08/19	102.1	89.55	81	90.03	87.50	21.1	6,756	0.31%	大買/
2021/08/18	111.1	87.21	104.1	87.10	91.70	7	6,884	0.10%	大買/大賣/
2021/08/17	55.1	88.89	104.4	89.32	87.90	-49.3	6,778	-0.73%	大賣/
2021/08/16	60.1	84.76	16.4	85.74	84.80	43.8	6,644	0.66%
2021/08/13	18	89.92	20	89.33	88.60	-2	6,632	-0.03%
2021/08/12	6.1	90.24	25	91.26	92.00	-18.9	6,606	-0.29%
2021/08/11	62.1	89.84	63	90.49	89.20	-0.9	6,589	-0.01%
2021/08/10	38	91.48	29	91.08	91.10	9	6,560	0.14%
2021/08/09	160	94.86	142	94.74	92.40	18	6,582	0.27%	大買/大賣/
2021/08/06	98.9	93.00	119.2	93.24	91.80	-20.3	6,442	-0.32%	大賣/
2021/08/05	14	90.84	14	90.81	90.20	0	6,356	0.00%
2021/08/04	16	91.75	9	91.74	91.10	7	6,427	0.11%
2021/08/03	21	92.17	19	92.29	92.10	2	6,468	0.03%
2021/08/02	21	92.26	42	92.20	92.70	-21	6,484	-0.32%
2021/07/30	81.4	91.95	29	91.57	89.80	52.4	6,495	0.81%
2021/07/29	76	89.92	34	91.75	92.60	42	6,491	0.65%
2021/07/28	39.4	87.52	176	86.49	88.70	-136.6	6,481	-2.11%	大賣/鉅額交易
2021/07/27	163.6	93.63	76	93.63	90.30	87.6	6,507	1.35%	大買/
2021/07/26	21	93.07	142	93.37	93.00	-121	6,493	-1.86%	大賣/鉅額交易
2021/07/23	202.2	92.93	56.3	92.56	92.50	145.9	6,524	2.24%	大買/鉅額交易
2021/07/22	66.1	92.54	123	92.51	94.20	-56.9	6,497	-0.88%	大賣/
2021/07/21	90.2	89.76	154.2	89.82	90.50	-64	6,443	-0.99%	大賣/
2021/07/20	224.3	87.55	110.2	87.31	86.70	114.2	6,462	1.77%	大買/大賣/鉅額交易
2021/07/19	29.1	90.44	98	90.68	90.30	-68.9	6,465	-1.07%
2021/07/16	118	90.54	55.3	90.43	90.20	62.7	6,516	0.96%	大買/
2021/07/15	107.1	88.42	91.3	89.40	91.70	15.8	6,505	0.24%	大買/
2021/07/14	132.5	89.71	206	89.22	88.20	-73.5	6,499	-1.13%	大買/大賣/
2021/07/13	441.5	96.47	302.7	96.10	93.50	138.9	6,591	2.11%	大買/大賣/鉅額交易
2021/07/12	114.1	94.93	189.9	95.13	97.90	-75.8	6,350	-1.19%	大買/大賣/
2021/07/09	73	89.57	69	89.76	89.00	4	6,326	0.06%
2021/07/08	125	88.84	112.1	88.77	89.00	12.9	6,355	0.20%	大買/大賣/
2021/07/07	192	87.96	140	88.45	87.30	52	6,379	0.82%	大買/大賣/
2021/07/06	176.1	88.30	151.5	88.64	88.80	24.6	6,515	0.38%	大買/大賣/
2021/07/05	135.4	86.68	101	87.00	87.80	34.4	6,438	0.53%	大買/大賣/
2021/07/02	66.3	85.11	91	85.00	86.20	-24.7	6,500	-0.38%
2021/07/01	34.3	81.92	108.5	82.21	81.50	-74.2	6,690	-1.11%	大賣/
2021/06/30	34	83.90	29	84.18	83.20	5	6,737	0.07%
2021/06/29	76.2	84.24	101	83.88	84.00	-24.8	6,752	-0.37%	大賣/
2021/06/28	92.1	87.15	86	87.06	85.50	6.1	6,672	0.09%
2021/06/25	175	88.36	218.8	88.12	86.60	-43.8	6,619	-0.66%	大買/大賣/
2021/06/24	75.3	85.48	56	85.42	85.40	19.3	6,408	0.30%
2021/06/23	134.2	84.48	159.5	84.46	85.20	-25.3	6,305	-0.40%	大買/大賣/
2021/06/22	144	84.27	159.5	83.35	81.80	-15.5	6,205	-0.25%	大買/大賣/
2021/06/21	159.1	82.38	178.5	82.50	83.50	-19.4	6,049	-0.32%	大買/大賣/
2021/06/18	267.3	81.65	187.5	81.17	81.50	79.8	5,942	1.34%	大買/大賣/
2021/06/17	75	77.71	91	78.21	77.80	-16	5,761	-0.28%
2021/06/16	78.2	77.27	95.3	77.55	76.90	-17.2	5,735	-0.30%
2021/06/15	56.3	75.73	113.1	76.68	77.50	-56.8	5,772	-0.98%	大賣/
2021/06/11	39	74.47	36	74.74	74.70	3	5,727	0.05%
2021/06/10	19	73.65	22	73.50	73.30	-3	5,872	-0.05%
2021/06/09	30.1	73.73	36	73.74	73.20	-5.9	5,870	-0.10%
2021/06/08	60	75.40	32.1	75.25	74.60	27.9	5,857	0.48%
2021/06/07	46.1	74.49	74	74.77	76.30	-27.9	5,820	-0.48%
2021/06/04	25	73.67	10	73.31	72.10	15	5,741	0.26%
2021/06/03	26	74.07	43	74.40	73.90	-17	5,719	-0.30%
2021/06/02	41	73.76	26	73.73	74.20	15	5,706	0.26%
2021/06/01	34	74.24	46	74.40	74.90	-12	5,666	-0.21%
2021/05/31	48	73.18	61	73.59	74.20	-13	5,624	-0.23%
2021/05/28	77	72.28	118	72.49	72.60	-41	5,546	-0.74%	大賣/
2021/05/27	30	69.92	90	69.45	69.80	-60	5,451	-1.10%
2021/05/26	194	69.52	99.3	70.28	67.80	94.7	5,361	1.77%	大買/
2021/05/25	15.3	66.79	16.6	66.97	66.60	-1.3	5,177	-0.02%
2021/05/24	18	64.36	15	64.74	65.00	3	5,199	0.06%
2021/05/21	7	64.14	27	64.18	64.00	-20	5,230	-0.38%
2021/05/20	36.1	62.94	8.2	63.93	61.40	27.9	5,361	0.52%
2021/05/19	30	62.71	13	62.46	63.10	17	5,430	0.31%
2021/05/18	20.5	61.23	38.1	61.22	63.00	-17.6	5,490	-0.32%
2021/05/17	62	56.91	104.7	59.21	57.60	-42.7	5,559	-0.77%	大賣/
2021/05/14	31	64.40	26	63.30	62.50	5	5,520	0.09%
2021/05/13	24	64.01	35	64.06	64.00	-11	5,491	-0.20%
2021/05/12	95	67.06	68.5	66.89	66.10	26.5	5,467	0.48%
2021/05/11	57	69.72	56.2	69.43	68.10	0.8	5,427	0.01%
2021/05/10	51	73.09	19.1	73.40	72.00	31.9	5,421	0.59%
2021/05/07	33.1	74.41	27.1	74.40	74.90	6	5,478	0.11%
2021/05/06	37	72.27	19	72.47	72.30	18	5,521	0.33%
2021/05/05	26	72.53	32.4	73.02	71.10	-6.4	5,611	-0.11%
2021/05/04	70.2	71.45	71.6	70.72	71.80	-1.4	5,767	-0.02%
2021/05/03	39.3	74.19	63.8	74.31	74.20	-24.5	5,790	-0.42%
2021/04/29	51.1	77.11	23	77.43	75.70	28.1	5,855	0.48%
2021/04/28	30	77.15	28	77.65	78.50	2	5,973	0.03%
2021/04/27	95.4	77.50	25	77.22	77.20	70.4	6,263	1.12%
2021/04/26	117.1	77.85	113	78.22	78.90	4.1	6,979	0.06%	大買/大賣/
2021/04/23	55.2	75.29	87	76.05	77.50	-31.8	7,193	-0.44%
2021/04/22	84.1	74.85	109	75.39	73.10	-25	7,253	-0.34%	大賣/
2021/04/21	113	77.52	74.1	77.38	76.50	38.9	7,164	0.54%	大買/
2021/04/20	68.2	77.02	62	77.05	77.70	6.2	7,088	0.09%
2021/04/19	175.1	75.70	172	75.84	76.40	3.1	7,014	0.04%	大買/大賣/
2021/04/16	82	73.77	129	72.70	74.40	-47	6,815	-0.69%	大賣/
2021/04/15	181.1	72.83	163.7	72.71	71.90	17.4	6,707	0.26%	大買/大賣/
2021/04/14	148.3	68.39	171.2	69.41	70.30	-22.9	6,525	-0.35%	大買/大賣/
2021/04/13	115	70.12	133.5	70.19	69.50	-18.5	6,467	-0.29%	大買/大賣/
2021/04/12	152.4	71.69	167.5	71.52	71.00	-15.1	6,414	-0.24%	大買/大賣/
2021/04/09	69	68.57	119.2	68.08	67.90	-50.2	6,332	-0.79%	大賣/
2021/04/08	133.2	69.94	253.2	69.36	69.00	-120	6,434	-1.86%	大買/大賣/鉅額交易
2021/04/07	351	68.74	234	68.66	67.20	117	6,355	1.84%	大買/大賣/鉅額交易
2021/04/06	69	64.62	90.3	66.05	66.50	-21.3	6,081	-0.35%
2021/04/01	80	60.83	60	61.04	60.50	20	6,100	0.33%
2021/03/31	33.1	59.82	43	59.83	59.50	-9.9	6,154	-0.16%
2021/03/30	61	60.46	54	60.35	60.30	7	6,138	0.11%
2021/03/29	57	59.59	9	59.53	59.60	48	6,071	0.79%
2021/03/26	10.2	59.04	20	59.39	59.40	-9.9	6,038	-0.16%
2021/03/25	25	59.33	29	59.36	58.80	-4	6,013	-0.07%
2021/03/24	14	58.58	15	58.60	58.60	-1	5,953	-0.02%
2021/03/23	76	59.28	48	58.83	58.20	28	5,917	0.47%
2021/03/22	70	60.83	88.2	60.20	60.20	-18.2	5,817	-0.31%
2021/03/19	67.1	59.96	72	60.15	60.10	-4.9	5,686	-0.09%
2021/03/18	117.2	59.40	99.2	59.42	60.60	18	5,595	0.32%	大買/
2021/03/17	21	58.02	24	58.18	58.20	-3	5,471	-0.05%
2021/03/16	150	58.61	166.2	58.66	58.80	-16.2	5,433	-0.30%	大買/大賣/
2021/03/15	8.2	55.50	23	55.83	56.10	-14.8	5,270	-0.28%
2021/03/12	16	55.35	25	55.15	55.20	-9	5,273	-0.17%
2021/03/11	26	55.32	15.1	55.25	55.60	10.9	5,259	0.21%
2021/03/10	8.1	54.52	5	54.46	53.90	3	5,240	0.06%
2021/03/09	10	52.88	3	53.20	53.40	7	5,250	0.13%
2021/03/08	26	54.55	28.1	54.81	53.90	-2.1	5,248	-0.04%
2021/03/05	13	54.12	22	54.08	54.60	-9	5,248	-0.17%
2021/03/04	9	54.18	10	54.71	54.10	-1	5,258	-0.02%
2021/03/03	14	54.10	13	54.64	54.90	1	5,271	0.02%
2021/03/02	12	55.07	12	54.83	54.00	0	5,294	0.00%
2021/02/26	22	54.99	26	55.34	55.50	-4	5,296	-0.08%
2021/02/25	73	56.35	18	56.60	56.00	55	5,309	1.04%
2021/02/24	21	56.56	16	56.69	55.50	5	5,348	0.09%
2021/02/23	45	57.59	35	57.54	57.00	10	5,341	0.19%
2021/02/22	102.1	59.29	127	59.31	58.80	-24.9	5,289	-0.47%	大買/大賣/
2021/02/19	81	56.55	105	56.90	57.40	-24	5,130	-0.47%	大賣/
2021/02/18	62.2	55.89	58	56.44	56.20	4.2	5,046	0.08%
2021/02/17	38	54.23	60	54.36	55.30	-22	4,964	-0.44%
2021/02/05	9	50.32	24	50.56	50.30	-15	4,860	-0.31%
2021/02/04	4	50.85	3	51.17	50.90	1	4,831	0.02%
2021/02/03	10	52.07	21	52.27	51.40	-11	4,841	-0.23%
2021/02/02	30.2	52.39	12.1	52.48	52.70	18.1	4,888	0.37%
2021/02/01	30.1	51.38	79	51.19	51.00	-48.9	4,848	-1.01%
2021/01/29	57	54.22	43	54.16	53.00	14	4,785	0.29%
2021/01/28	77	56.55	53.2	56.39	55.60	23.8	4,688	0.51%
2021/01/27	101	56.74	89	56.81	56.80	12	4,582	0.26%	大買/
2021/01/26	199	56.83	286	56.04	55.30	-87	4,442	-1.96%	大買/大賣/
2021/01/25	197	55.50	51	55.90	55.00	146	4,231	3.45%	大買/鉅額交易
2021/01/22	100	55.46	133	55.07	57.40	-33	4,107	-0.80%	大賣/
2021/01/21	193	57.18	138.1	57.36	56.10	54.9	3,967	1.38%	大買/大賣/
2021/01/20	549.2	58.37	267.3	58.41	58.10	281.9	3,767	7.48%	大買/大賣/鉅額交易
2021/01/19	895.1	60.61	709.2	60.92	59.30	185.9	3,400	5.47%	大買/大賣/鉅額交易
2021/01/18	199	56.71	127	56.84	57.20	72	2,591	2.78%	大買/大賣/
2021/01/15	25.2	52.00	46.2	52.00	52.00	-21	2,213	-0.95%
2021/01/14	17	47.11	16	47.48	47.35	1	2,041	0.05%
2021/01/13	4	46.40	18	46.95	46.55	-14	2,016	-0.69%
2021/01/12	12	46.58	23	46.67	46.05	-11	1,997	-0.55%
2021/01/11	6	47.37	13	47.58	47.70	-7	1,964	-0.36%
2021/01/08	23	46.96	13	46.83	46.50	10	1,946	0.51%
2021/01/07	28.5	48.06	10	47.89	47.55	18.5	1,912	0.97%
2021/01/06	46	48.09	57	48.48	47.00	-11	1,872	-0.59%
2021/01/05	48	49.29	24	49.14	48.70	24	1,799	1.33%
2021/01/04	106	50.17	102	50.11	49.40	4	1,749	0.23%	大買/大賣/
2020/12/31	131	48.81	124	48.69	49.15	7	1,599	0.44%	大買/大賣/
2020/12/30	47	47.00	78	46.93	47.20	-31	1,403	-2.21%
2020/12/29	36.5	45.36	104	45.26	45.00	-67.5	1,275	-5.29%	大賣/
2020/12/28	158	46.69	137	46.47	45.90	21	1,235	1.70%	大買/大賣/
2020/12/25	208	44.88	115	44.75	46.70	93	1,091	8.52%	大買/大賣/
2020/12/24	14	42.66	5	42.55	42.65	9	952	0.94%
2020/12/23	2	41.40	4	41.25	41.35	-2	941	-0.21%
2020/12/22	2	41.95	0	0.00	41.30	2	948	0.21%
2020/12/21	2	41.76	0.1	42.10	41.75	1.9	954	0.20%
2020/12/18	3	42.05	10	42.03	41.95	-7	953	-0.73%
2020/12/17	0	0.00	5	42.62	42.60	-5	956	-0.52%
2020/12/16	0	0.00	2	42.80	42.50	-2	961	-0.21%
2020/12/15	1	42.20	33	42.19	41.85	-32	961	-3.33%
2020/12/14	1.3	42.92	1	42.80	43.05	0.3	957	0.03%
2020/12/11	1	42.50	17	42.49	42.70	-16	964	-1.66%
2020/12/10	26	43.59	29	43.54	43.00	-3	960	-0.31%
2020/12/09	18	44.21	16	44.03	44.50	2	939	0.21%
2020/12/08	11	43.97	22	43.88	43.80	-11	918	-1.20%
2020/12/07	6	43.22	4.2	43.44	43.20	1.8	896	0.20%
2020/12/04	13	43.43	5	43.31	43.30	8	892	0.90%
2020/12/03	3	43.70	23	43.79	43.40	-20	891	-2.24%
2020/12/02	2	43.40	30	43.36	43.35	-28	900	-3.11%
2020/12/01	11	42.88	4	43.18	43.25	7	897	0.78%
2020/11/30	20.1	43.10	23	43.53	43.00	-2.9	896	-0.32%
2020/11/27	18	43.10	23	43.23	43.15	-5	900	-0.56%
2020/11/26	70	43.42	24	43.76	43.15	46	994	4.62%
2020/11/25	14	43.61	30	43.65	43.45	-16	1,008	-1.59%
2020/11/24	68	43.34	32	43.37	43.25	36	980	3.67%
2020/11/23	49	43.49	31	43.64	43.55	18	949	1.90%
2020/11/20	35	42.57	33	42.72	42.60	2	878	0.23%
2020/11/19	1	41.55	30	41.74	41.80	-29	834	-3.47%
2020/11/18	28	41.98	6	41.96	41.70	22	838	2.62%
2020/11/17	14	41.16	8	41.48	41.60	6	831	0.72%
2020/11/16	6	41.32	8	41.44	41.00	-2	844	-0.24%
2020/11/13	12	41.07	10	41.30	41.40	2	848	0.24%
2020/11/12	9	41.05	4	41.18	41.20	5	848	0.59%
2020/11/11	17	41.35	10	41.52	41.50	7	845	0.83%
2020/11/10	39	41.46	42	41.37	41.70	-3	818	-0.37%
2020/11/09	12	39.99	16	39.68	40.25	-4	737	-0.54%
2020/11/06	3	38.88	1	38.90	38.75	2	720	0.28%
2020/11/05	2	38.95	0	0.00	38.80	2	727	0.28%
2020/11/04	4	38.45	0	0.00	39.15	4	762	0.52%
2020/11/03	1	38.00	3	38.40	38.65	-2	778	-0.26%
2020/11/02	4	37.50	0	0.00	37.80	4	830	0.48%
2020/10/30	1	37.75	2	37.60	37.60	-1	840	-0.12%
2020/10/29	10	37.44	7	37.95	38.10	3	842	0.36%
2020/10/28	3	38.70	2	38.60	38.40	1	842	0.12%
2020/10/27	1	38.90	0	0.00	38.85	1	848	0.12%
2020/10/23	0	0.00	1	39.15	39.20	-1	868	-0.12%
2020/10/22	2	38.93	1	38.95	38.95	1	880	0.11%
2020/10/20	0	0.00	1	39.45	39.10	-1	909	-0.11%
2020/10/19	1	38.95	4	39.28	39.40	-3	918	-0.33%
2020/10/16	6	38.93	7	39.00	38.80	-1	923	-0.11%
2020/10/15	3	38.73	1	38.95	38.65	2	922	0.22%
2020/10/14	2	38.43	1	38.55	38.60	1	928	0.11%
2020/10/13	2	38.38	1	38.35	38.45	1	939	0.11%
2020/10/12	1.2	39.30	2	38.70	38.80	-0.8	951	-0.08%
2020/10/08	3	39.53	1	39.60	39.40	2	960	0.21%
2020/10/07	1	39.65	0	0.00	39.85	1	976	0.10%
2020/10/05	2	39.33	4	39.25	39.20	-2	1,012	-0.20%
2020/09/30	3	39.33	1	39.15	39.20	2	1,052	0.19%
2020/09/28	1	39.30	1	39.25	39.20	0	1,201	0.00%
2020/09/25	11	38.68	6	38.86	38.60	5	1,232	0.41%
2020/09/24	5	39.62	9	39.63	39.55	-4	1,251	-0.32%
2020/09/23	2	40.38	2	40.70	40.50	0	1,391	0.00%
2020/09/22	6	41.29	2	41.25	41.05	4	1,516	0.26%
2020/09/21	7	42.46	8	42.32	42.15	-1	1,517	-0.07%
2020/09/17	7	41.74	0	0.00	41.80	7	1,514	0.46%
2020/09/16	4	42.45	18	42.25	42.05	-14	1,518	-0.92%
2020/09/15	10	41.82	20	41.60	41.90	-10	1,510	-0.66%
2020/09/14	2	40.40	1	40.55	40.80	1	1,506	0.07%
2020/09/11	16	40.31	11	40.07	40.10	5	1,513	0.33%
2020/09/10	2	41.18	0	0.00	41.00	2	1,515	0.13%
2020/09/09	1	40.55	13	40.52	41.40	-12	1,557	-0.77%
2020/09/08	7	41.44	4	41.34	41.35	3	1,555	0.19%
2020/09/07	41	42.28	12	42.81	41.70	29	1,561	1.86%
2020/09/04	2	40.55	9	40.54	41.05	-7	1,547	-0.45%
2020/09/03	9	41.62	14	41.76	41.30	-5	1,547	-0.32%
2020/09/02	18	42.05	8	42.38	41.90	10	1,563	0.64%
2020/09/01	81	43.99	47	43.81	42.85	34	1,551	2.19%
2020/08/31	28	42.80	26	42.76	43.60	2	1,445	0.14%
2020/08/28	7	41.22	9	41.31	41.15	-2	1,405	-0.14%
2020/08/27	35	41.28	4	41.40	41.10	31	1,413	2.19%
2020/08/26	4	41.04	4	40.95	40.85	0	1,415	0.00%
2020/08/25	4	40.98	10	40.72	40.70	-6	1,422	-0.42%
2020/08/24	1	40.70	12	40.49	40.40	-11	1,425	-0.77%
2020/08/21	4	39.31	9	39.03	39.70	-5	1,542	-0.32%
2020/08/20	11	38.85	9	38.08	38.10	2	1,592	0.13%
2020/08/19	8	40.77	4	40.70	40.60	4	1,577	0.25%
2020/08/18	5	40.47	5	40.49	40.40	0	1,569	0.00%
2020/08/17	1	40.20	6	40.08	40.15	-5	1,577	-0.32%
2020/08/14	1	40.00	8	40.07	39.95	-7	1,578	-0.44%
2020/08/13	8	40.18	7	39.95	39.75	1	1,588	0.06%
2020/08/12	3	40.35	12	39.89	40.05	-9	1,591	-0.57%
2020/08/11	2	39.88	8	39.76	39.70	-6	1,593	-0.38%
2020/08/10	10	39.80	22	39.73	39.60	-12	1,598	-0.75%
2020/08/07	5	41.56	0	0.00	41.85	5	1,575	0.32%
2020/08/06	23	42.63	22	42.90	42.40	1	1,575	0.06%
2020/08/05	4	41.39	2	41.63	41.45	2	1,529	0.13%
2020/08/04	2	41.75	0	0.00	41.45	2	1,539	0.13%
2020/08/03	1	41.55	1	41.35	41.20	0	1,569	0.00%
2020/07/31	1	41.30	1	41.60	41.60	0	1,574	0.00%
2020/07/30	2	41.53	3	41.73	42.25	-1	1,570	-0.06%
2020/07/29	3	40.15	13	40.01	40.40	-10	1,558	-0.64%
2020/07/28	4	40.50	19	39.72	39.30	-15	1,558	-0.96%
2020/07/27	2	40.43	43	41.40	40.50	-41	1,556	-2.63%
2020/07/24	4	42.54	2	42.53	41.85	2	1,547	0.13%
2020/07/23	5	43.23	9	43.19	43.15	-4	1,542	-0.26%
2020/07/22	2	43.63	1	43.50	43.60	1	1,538	0.07%
2020/07/21	5	43.10	58	43.04	42.85	-53	1,532	-3.46%
2020/07/20	2	42.55	57	42.93	42.50	-55	1,532	-3.59%
2020/07/17	3	44.07	2	44.90	43.25	1	1,528	0.07%
2020/07/16	7	44.52	10	44.49	44.40	-3	1,527	-0.20%
2020/07/15	2	45.48	3	45.50	45.00	-1	1,530	-0.07%
2020/07/14	14	45.85	5	45.66	45.50	9	1,556	0.58%
2020/07/13	1	45.20	27	45.21	45.30	-26	1,597	-1.63%
2020/07/10	42	45.17	104	44.85	44.80	-62	1,598	-3.88%	大賣/
2020/07/09	35	46.47	38	46.49	46.35	-3	1,572	-0.19%
2020/07/08	87	47.14	48	47.33	47.65	39	1,532	2.55%
2020/07/07	7	45.32	13.1	45.23	44.90	-6.1	1,417	-0.43%
2020/07/06	6	45.17	15	45.33	45.45	-9	1,390	-0.65%
2020/07/03	17	45.27	45.3	44.89	44.80	-28.3	1,365	-2.07%
2020/07/02	47	45.62	41.5	45.74	45.50	5.5	1,349	0.41%
2020/07/01	92	44.57	106	44.98	45.80	-14	1,203	-1.16%	大賣/
2020/06/30	14	41.68	14	41.50	41.65	0	1,078	0.00%
2020/06/29	8	40.84	1	41.20	40.65	7	1,080	0.65%
2020/06/24	11	42.12	38	42.04	42.15	-27	1,084	-2.49%
2020/06/23	14	41.86	13	42.14	41.60	1	1,098	0.09%
2020/06/22	12	42.36	21	42.41	42.10	-9	1,108	-0.81%
2020/06/19	39	42.52	18	42.91	42.35	21	1,120	1.87%
2020/06/18	25	42.25	17	42.52	41.90	8	1,126	0.71%
2020/06/17	26	42.20	18	42.40	42.20	8	1,125	0.71%
2020/06/16	34	42.60	79	42.41	42.45	-45	1,120	-4.02%
2020/06/15	2	40.53	34	40.43	39.80	-32	1,096	-2.92%
2020/06/12	24	39.80	13	38.92	40.30	11	1,098	1.00%
2020/06/11	40	41.99	57	42.02	40.95	-17	1,095	-1.55%
2020/06/10	34	42.00	8	42.41	42.00	26	1,088	2.39%
2020/06/09	53	42.55	30	42.80	42.05	23	1,108	2.08%
2020/06/08	43	41.99	3	42.05	41.85	40	1,092	3.66%
2020/06/05	8.5	41.93	2	42.10	41.90	6.5	1,081	0.60%
2020/06/04	4	42.51	21	42.48	42.30	-17	1,070	-1.59%
2020/06/03	14	41.48	35	41.62	41.85	-21	1,058	-1.98%
2020/06/02	22	41.22	3	41.30	40.85	19	1,047	1.81%
2020/06/01	4	41.69	19	41.63	41.60	-15	1,034	-1.45%
2020/05/29	5	41.48	6	41.24	41.55	-1	1,022	-0.10%
2020/05/28	139.3	43.62	117	43.51	41.55	22.3	1,015	2.20%	大買/大賣/
2020/05/27	19	41.36	19	41.71	43.15	0	895	0.00%
2020/05/26	6	39.30	9	39.17	39.25	-3	845	-0.35%
2020/05/25	5	38.91	0	0.00	39.10	5	835	0.60%
2020/05/22	6	39.20	7	39.52	39.50	-1	829	-0.12%
2020/05/21	5	39.34	1	39.30	39.10	4	817	0.49%
2020/05/20	11	38.91	5	39.04	39.00	6	810	0.74%
2020/05/19	1	37.80	2	37.83	38.20	-1	799	-0.13%
2020/05/18	1	37.50	0	0.00	37.30	1	793	0.13%
2020/05/15	22	38.54	19	38.86	38.35	3	785	0.38%
2020/05/14	25	38.79	3	39.08	38.20	22	773	2.85%
2020/05/13	11	39.21	2	39.53	39.85	9	759	1.18%
2020/05/12	7	38.87	2	38.80	38.80	5	747	0.67%
2020/05/11	17	39.76	11	39.63	39.30	6	743	0.81%
2020/05/08	16	39.68	28	39.67	39.00	-12	726	-1.65%
2020/05/07	1	37.90	69	38.09	38.25	-68	697	-9.75%
2020/05/06	5	37.95	2	38.15	37.90	3	697	0.43%
2020/05/05	3	37.68	4	38.03	37.75	-1	698	-0.14%
2020/05/04	5	37.88	0	0.00	37.95	5	701	0.71%
2020/04/30	1	38.35	1	38.80	38.35	0	702	0.00%
2020/04/29	3	38.20	4	38.13	38.10	-1	703	-0.14%
2020/04/28	18	37.82	17	38.23	37.75	1	711	0.14%
2020/04/27	0	0.00	35	37.25	37.45	-35	720	-4.86%
2020/04/24	2	36.50	0	0.00	36.55	2	728	0.27%
2020/04/23	11	37.02	2	37.30	37.05	9	747	1.20%
2020/04/22	12	36.61	1	35.80	36.70	11	752	1.46%
2020/04/21	9	36.73	2	36.43	36.40	7	751	0.93%
2020/04/20	3	37.40	5	37.71	37.65	-2	743	-0.27%
2020/04/17	93	38.15	31	38.01	37.50	62	727	8.52%
2020/04/16	128	37.54	27	37.01	38.00	101	692	14.58%	大買/鉅額交易
2020/04/15	30	34.95	1	34.00	34.95	29	635	4.56%
2020/04/14	13	33.75	3	33.48	33.95	10	630	1.58%
2020/04/13	21	33.08	6	33.07	33.10	15	639	2.35%
2020/04/10	1	32.95	4	32.91	33.40	-3	644	-0.47%
2020/04/09	16	32.77	2	33.30	32.60	14	658	2.12%
2020/04/08	3	32.82	6	32.79	33.05	-3	666	-0.45%
2020/04/07	8	31.91	8	32.03	32.20	0	697	0.00%
2020/04/06	2	29.95	0	0.00	30.00	2	742	0.27%
2020/04/01	0	0.00	26	30.26	30.30	-26	746	-3.48%
2020/03/31	27	30.06	2	29.70	30.75	25	749	3.33%
2020/03/30	3	29.05	4	29.20	29.10	-1	758	-0.13%
2020/03/27	6	29.73	17	29.94	29.75	-11	760	-1.45%
2020/03/26	2	29.50	0	0.00	29.50	2	748	0.27%
2020/03/25	6	29.30	0	0.00	28.70	6	743	0.81%
2020/03/24	2	28.40	5	28.00	28.05	-3	743	-0.40%
2020/03/23	6	27.71	3	27.40	27.75	3	747	0.40%
2020/03/20	7	29.50	6	29.80	29.75	1	776	0.13%
2020/03/19	6	29.43	3	28.08	28.30	3	815	0.37%
2020/03/17	10	30.95	5	31.48	32.00	5	807	0.62%
2020/03/16	12	33.78	0	0.00	32.60	12	808	1.48%
2020/03/13	69	32.84	27	33.15	33.60	42	799	5.25%
2020/03/12	47	37.62	13	36.68	36.35	34	776	4.38%
2020/03/11	0	0.00	1	40.00	39.10	-1	764	-0.13%
2020/03/10	3	39.00	65	38.98	39.70	-62	763	-8.12%
2020/03/09	8	40.09	6	40.25	39.80	2	772	0.26%
2020/03/06	0	0.00	14	41.05	41.00	-14	785	-1.78%
2020/03/05	28	41.48	2	41.05	41.50	26	819	3.17%
2020/03/04	1	40.50	0	0.00	40.50	1	850	0.12%
2020/03/03	3	41.08	0	0.00	40.95	3	865	0.35%
2020/03/02	3	40.23	3	40.32	40.30	0	883	0.00%
2020/02/27	3	41.80	0	0.00	40.60	3	879	0.34%
2020/02/26	1	42.20	1	42.45	42.25	0	874	0.00%
2020/02/25	0	0.00	3	42.35	42.40	-3	876	-0.34%
2020/02/24	0	0.00	9	42.80	42.60	-9	877	-1.03%
2020/02/20	1	43.60	1	43.40	43.40	0	891	0.00%
2020/02/17	1	43.45	0	0.00	43.25	1	916	0.11%
2020/02/13	4	43.60	0	0.00	43.50	4	942	0.42%
2020/02/12	2	43.50	3	43.30	43.50	-1	954	-0.10%
2020/02/11	0	0.00	14	42.68	42.55	-14	961	-1.46%
2020/02/10	6	42.09	1	42.20	42.10	5	991	0.50%
2020/02/07	1	43.40	10	43.17	42.80	-9	1,007	-0.89%
2020/02/06	1	44.15	64	44.06	44.00	-63	1,021	-6.17%
2020/02/05	4	43.85	4	44.00	43.70	0	1,032	0.00%
2020/02/04	20	43.76	0	0.00	43.85	20	1,040	1.92%
2020/02/03	2	41.95	22	42.40	42.55	-20	1,109	-1.80%
2020/01/31	4	44.84	0	0.00	44.85	4	1,149	0.35%
2020/01/30	18	45.83	17	46.05	44.65	1	1,174	0.09%
2020/01/20	3	49.48	13	49.47	49.45	-10	1,191	-0.84%
2020/01/17	24	49.10	19	48.98	49.30	5	1,230	0.41%
2020/01/16	10	47.58	5	48.45	48.45	5	1,242	0.40%
2020/01/15	14	47.87	22.5	48.00	48.00	-8.5	1,309	-0.65%
2020/01/14	3	48.25	4	48.49	48.15	-1	1,485	-0.07%
2020/01/13	7	48.21	1	48.15	48.05	6	1,511	0.40%
2020/01/10	6	47.98	10	48.11	48.15	-4	1,538	-0.26%
2020/01/09	0	0.00	11	47.46	47.60	-11	1,608	-0.68%
2020/01/08	14	47.11	0	0.00	46.80	14	1,761	0.79%
2020/01/07	28	47.14	0	0.00	47.15	28	1,769	1.58%
2020/01/06	10	48.40	6	48.33	48.30	4	1,806	0.22%
2020/01/03	12	48.49	11	49.06	48.25	1	1,817	0.06%
2020/01/02	8	49.31	14	49.20	49.50	-6	1,818	-0.33%
2019/12/31	51	49.94	16	50.34	49.50	35	1,829	1.91%
2019/12/30	83	51.32	45	51.36	51.30	38	1,827	2.08%
2019/12/27	6	49.42	5	49.49	49.40	1	1,814	0.06%
2019/12/26	23	49.73	5	49.82	49.70	18	1,904	0.95%
2019/12/25	0	0.00	31	50.04	50.20	-31	1,958	-1.58%
2019/12/24	10	49.44	13	49.31	49.50	-3	1,998	-0.15%
2019/12/23	9	48.92	1	49.40	48.60	8	2,013	0.40%
2019/12/20	18	49.48	8	49.49	49.40	10	2,007	0.50%
2019/12/19	9	50.26	11	50.04	50.20	-2	1,998	-0.10%
2019/12/18	3	49.57	3	49.62	49.65	0	1,982	0.00%
2019/12/17	20	49.64	24	49.64	49.65	-4	1,973	-0.20%
2019/12/16	26	48.93	35	48.39	49.60	-9	1,943	-0.46%
2019/12/13	5	46.56	4	46.30	46.70	1	1,897	0.05%
2019/12/12	7	45.66	6	45.83	46.10	1	1,889	0.05%
2019/12/11	10	46.05	1	46.10	45.90	9	1,887	0.48%
2019/12/10	2	46.90	0	0.00	47.20	2	1,883	0.11%
2019/12/09	5	47.29	0	0.00	46.90	5	1,880	0.27%
2019/12/05	1	45.75	3	45.47	45.85	-2	1,867	-0.11%
2019/12/04	8	45.49	0	0.00	45.35	8	1,868	0.43%
2019/12/03	13	46.10	1	46.20	45.95	12	1,855	0.65%
2019/12/02	19	46.75	27	46.56	46.25	-8	1,836	-0.44%
2019/11/29	38	48.86	29	47.79	47.70	9	1,801	0.50%
2019/11/28	21	49.93	4	49.69	49.50	17	1,769	0.96%
2019/11/27	7	49.38	7	49.42	49.70	0	1,755	0.00%
2019/11/26	6	48.40	7	48.34	48.40	-1	1,736	-0.06%
2019/11/25	1	47.95	64	47.88	48.00	-63	1,734	-3.63%
2019/11/22	1	48.00	5	48.41	48.10	-4	1,733	-0.23%
2019/11/21	1	48.05	5	48.05	48.25	-4	1,732	-0.23%
2019/11/20	15	48.41	48	48.31	48.65	-33	1,730	-1.91%
2019/11/19	15	47.66	9	47.98	47.70	6	1,724	0.35%
2019/11/18	5	48.09	7	48.23	48.00	-2	1,716	-0.12%
2019/11/15	0	0.00	10	47.87	47.80	-10	1,711	-0.58%
2019/11/14	13	47.83	12	47.97	47.85	1	1,704	0.06%
2019/11/13	12	49.01	7	49.06	49.20	5	1,690	0.30%
2019/11/12	1	47.95	6	48.13	48.00	-5	1,674	-0.30%
2019/11/11	3	48.23	8	47.73	47.55	-5	1,662	-0.30%
2019/11/08	7	48.86	6	48.93	49.00	1	1,647	0.06%
2019/11/07	51	49.05	30	48.99	48.30	21	1,637	1.28%
2019/11/06	9	50.40	2.3	49.87	49.90	6.7	1,603	0.42%
2019/11/05	23	50.08	24	50.45	50.00	-1	1,584	-0.06%
2019/11/04	12	51.51	23	50.89	50.80	-11	1,566	-0.70%
2019/11/01	5	51.40	33	51.32	51.30	-28	1,553	-1.80%
2019/10/31	34	51.85	101	53.22	51.10	-67	1,542	-4.34%	大賣/
2019/10/30	133	51.64	17.1	51.83	52.30	115.9	1,468	7.89%	大買/鉅額交易
2019/10/29	20	50.72	20	50.65	51.20	0	1,417	0.00%
2019/10/28	12.1	50.34	23	50.63	50.20	-10.9	1,382	-0.79%
2019/10/25	21	50.95	15	51.14	50.20	6	1,347	0.45%
2019/10/24	33	51.08	49	51.19	51.40	-16	1,297	-1.23%
2019/10/23	130	52.23	92	51.33	50.70	38	1,269	2.99%	大買/
2019/10/22	158	51.50	185	51.23	51.80	-27	1,196	-2.26%	大買/大賣/
2019/10/21	17.3	48.72	47	48.63	49.00	-29.7	1,023	-2.90%
2019/10/18	13	48.07	14	48.09	48.20	-1	992	-0.10%
2019/10/17	77	48.17	33.5	48.19	48.20	43.5	963	4.52%
2019/10/16	141	48.29	140	48.22	47.10	1	886	0.11%	大買/大賣/
2019/10/15	2	46.40	10	46.58	46.55	-8	735	-1.09%
2019/10/14	39	46.69	18	46.81	46.40	21	722	2.90%
2019/10/09	23	46.00	0	0.00	46.00	23	677	3.40%
2019/10/08	10	45.85	26	45.88	45.55	-16	664	-2.41%
2019/10/07	18	46.14	39	45.87	46.15	-21	652	-3.22%
2019/10/04	37	45.96	45	46.10	45.90	-8	648	-1.23%
2019/10/03	15	45.98	33	45.87	46.10	-18	645	-2.79%
2019/10/02	117	45.93	119	46.01	45.90	-2	602	-0.33%	大買/大賣/
2019/10/01	57	44.72	71	44.39	45.20	-14	506	-2.76%
2019/09/27	108	43.53	62	43.57	43.20	46	464	9.90%	大買/
2019/09/26	8	42.62	35	42.00	42.65	-27	416	-6.48%
2019/09/24	6	41.75	8	41.69	41.60	-2	404	-0.49%
2019/09/23	0	0.00	5	41.85	41.85	-5	419	-1.19%
2019/09/19	3	41.27	5	41.30	41.45	-2	429	-0.47%
2019/09/16	2	40.45	1	40.75	40.50	1	436	0.23%
2019/09/12	1	41.15	1	41.00	41.10	0	435	0.00%
2019/09/11	0	0.00	4	40.20	40.30	-4	430	-0.93%
2019/09/10	7	39.99	1	40.05	40.10	6	431	1.39%
2019/09/09	9	40.32	2	40.25	40.10	7	434	1.61%
2019/09/06	2	40.20	0	0.00	40.40	2	437	0.46%
2019/09/05	2	40.00	1	40.20	40.05	1	435	0.23%
2019/09/04	2	39.90	1	40.00	40.10	1	433	0.23%
2019/09/03	1	39.80	0	0.00	39.85	1	434	0.23%
2019/09/02	1	40.00	1	39.95	40.00	0	437	0.00%
2019/08/30	0	0.00	2	39.90	39.90	-2	437	-0.46%
2019/08/28	2	39.23	2	39.30	39.25	0	434	0.00%
2019/08/27	1	39.55	0	0.00	39.35	1	435	0.23%
2019/08/26	2	39.60	2	39.50	39.45	0	432	0.00%
2019/08/23	6	40.14	6	40.23	40.25	0	430	0.00%
2019/08/21	1	40.15	5	40.31	40.55	-4	427	-0.93%
2019/08/19	1	40.20	1	40.50	40.50	0	425	0.00%
2019/08/16	0	0.00	1	39.25	39.70	-1	425	-0.24%
2019/08/15	0	0.00	1	38.95	38.95	-1	424	-0.24%
2019/08/14	3	39.50	1	39.65	39.30	2	424	0.47%
2019/08/13	1	39.05	4	39.25	39.35	-3	425	-0.71%
2019/08/12	3	39.38	1	39.10	39.30	2	427	0.47%
2019/08/08	0	0.00	1	39.10	39.00	-1	428	-0.23%
2019/08/07	3	38.82	3	38.97	38.75	0	432	0.00%
2019/08/06	4	38.25	1	38.00	38.65	3	433	0.69%
2019/08/05	1	39.40	1	39.30	39.05	0	438	0.00%
2019/08/02	1	39.60	2	39.80	39.80	-1	442	-0.23%
2019/08/01	1	40.50	1	40.65	40.45	0	449	0.00%
2019/07/31	2	41.00	1	40.75	40.80	1	453	0.22%
2019/07/30	6	40.88	15	40.85	40.75	-9	462	-1.94%
2019/07/29	2	41.65	2	41.60	41.60	0	467	0.00%
2019/07/26	14	41.92	23	41.90	41.90	-9	470	-1.91%
2019/07/25	5	42.00	3	42.00	42.00	2	470	0.42%
2019/07/24	1	41.90	5	41.99	41.85	-4	468	-0.85%
2019/07/23	14	41.75	0	0.00	41.90	14	476	2.94%
2019/07/22	0	0.00	3	41.17	41.15	-3	475	-0.63%
2019/07/19	3	41.35	1	41.10	41.15	2	478	0.42%
2019/07/17	2	41.20	1	41.25	41.15	1	496	0.20%
2019/07/16	2	41.55	2	41.40	41.45	0	512	0.00%
2019/07/15	3	41.42	25	41.27	41.55	-22	525	-4.18%
2019/07/12	3	41.92	3	41.85	41.80	0	549	0.00%
2019/07/11	4	42.08	3	42.20	42.05	1	631	0.16%
2019/07/10	24	42.51	5	42.39	42.25	19	707	2.69%
2019/07/09	25	41.94	20	41.75	42.05	5	697	0.72%
2019/07/08	1	40.50	1	40.60	40.60	0	665	0.00%
2019/07/05	0	0.00	2	40.63	40.60	-2	675	-0.30%
2019/07/04	16	40.67	14	40.53	40.25	2	684	0.29%
2019/07/03	7	40.63	15	40.73	40.75	-8	676	-1.18%
2019/07/02	0	0.00	2	39.80	39.90	-2	670	-0.30%
2019/07/01	3	39.75	9	39.79	39.80	-6	665	-0.90%
2019/06/28	23	39.77	5	39.97	39.40	18	659	2.73%
2019/06/27	31	41.55	0	0.00	41.70	31	649	4.77%
2019/06/26	9	40.87	7	40.91	41.15	2	645	0.31%
2019/06/25	4	40.90	3	40.95	41.00	1	653	0.15%
2019/06/24	6	41.10	2	41.00	41.20	4	650	0.62%
2019/06/21	2	41.23	2	41.38	41.20	0	655	0.00%
2019/06/20	6	41.36	2	41.45	41.60	4	673	0.60%
2019/06/19	1	40.65	0	0.00	40.80	1	688	0.15%
2019/06/17	3	40.17	3	40.30	40.35	0	774	0.00%
2019/06/14	3	40.43	0	0.00	40.30	3	782	0.38%
2019/06/13	0	0.00	1	40.55	40.50	-1	792	-0.13%
2019/06/11	0	0.00	1	40.40	40.60	-1	845	-0.12%
2019/06/03	5	40.00	0	0.00	39.90	5	885	0.56%
2019/05/31	1	40.85	0	0.00	40.85	1	896	0.11%
2019/05/27	1	40.00	1	39.70	40.20	0	941	0.00%
2019/05/23	1	39.35	6	39.21	39.30	-5	971	-0.51%
2019/05/22	1	40.10	1	40.40	40.00	0	1,020	0.00%
2019/05/21	0	0.00	5	39.47	40.10	-5	1,092	-0.46%
2019/05/20	0	0.00	2	39.70	39.70	-2	1,103	-0.18%
2019/05/17	0	0.00	4	39.83	39.60	-4	1,116	-0.36%
2019/05/16	1	40.65	1	40.80	40.75	0	1,120	0.00%
2019/05/14	0	0.00	1	40.60	40.70	-1	1,164	-0.09%
2019/05/13	0	0.00	1	41.05	40.35	-1	1,188	-0.08%
2019/05/09	5	41.85	3	42.42	41.85	2	1,200	0.17%
2019/05/08	0	0.00	10	43.38	43.35	-10	1,193	-0.84%
2019/05/07	6	43.86	1	44.05	44.10	5	1,204	0.42%
2019/05/06	2	44.60	0	0.00	44.35	2	1,203	0.17%
2019/05/03	3	45.50	0	0.00	45.70	3	1,199	0.25%
2019/05/02	5	45.60	3	45.55	45.60	2	1,197	0.17%
2019/04/30	4	45.11	1	44.95	45.75	3	1,206	0.25%
2019/04/29	2	46.00	16	45.22	44.95	-14	1,240	-1.13%
2019/04/26	2	46.25	0	0.00	46.00	2	1,288	0.16%
2019/04/25	8	46.88	2	46.90	46.70	6	1,295	0.46%
2019/04/24	4	46.76	10	46.76	46.60	-6	1,320	-0.45%
2019/04/23	16	47.29	2	47.63	47.05	14	1,351	1.04%
2019/04/22	18	48.37	12	48.38	48.00	6	1,391	0.43%
2019/04/19	19	47.74	13.2	47.48	47.95	5.8	1,411	0.41%
2019/04/18	9.6	46.95	15	47.46	46.70	-5.4	1,407	-0.38%
2019/04/17	78	48.96	102	49.04	47.90	-24	1,381	-1.74%	大賣/
2019/04/16	139	46.97	144.1	47.16	47.50	-5.1	1,295	-0.39%	大買/大賣/
2019/04/15	20	45.69	8	45.59	45.65	12	1,216	0.99%
2019/04/12	4	44.96	4	45.10	44.85	0	1,213	0.00%
2019/04/11	9	45.94	11	45.65	45.20	-2	1,215	-0.16%
2019/04/10	3	45.25	36	45.41	45.55	-33	1,227	-2.69%
2019/04/09	8	45.09	22	45.15	44.95	-14	1,218	-1.15%
2019/04/08	1	44.45	4	44.49	44.50	-3	1,218	-0.25%
2019/04/03	22	44.30	0	0.00	44.30	22	1,241	1.77%
2019/04/02	4	44.19	12	44.04	44.20	-8	1,273	-0.63%
2019/04/01	3	44.02	0	0.00	43.60	3	1,283	0.23%
2019/03/29	6	43.84	5	43.83	43.85	1	1,277	0.08%
2019/03/28	20	44.29	1	44.65	44.20	19	1,272	1.49%
2019/03/27	6	44.78	0	0.00	44.80	6	1,263	0.47%
2019/03/26	5	44.74	5	44.61	44.55	0	1,264	0.00%
2019/03/25	11	44.54	0	0.00	44.90	11	1,257	0.87%
2019/03/22	27	45.46	16	45.71	45.30	11	1,275	0.86%
2019/03/21	38	46.81	18.3	46.70	46.50	19.7	1,259	1.56%
2019/03/20	59	46.22	35	46.28	46.20	24	1,219	1.97%
2019/03/19	9	44.96	24	45.14	45.15	-15	1,190	-1.26%
2019/03/18	22	44.85	13	44.85	44.80	9	1,181	0.76%
2019/03/15	32	45.70	16	45.58	45.35	16	1,170	1.37%
2019/03/14	13	45.58	25	45.77	45.75	-12	1,150	-1.04%
2019/03/13	22	45.22	10	45.27	45.10	12	1,142	1.05%
2019/03/12	2.1	45.19	1	45.05	45.00	1.1	1,143	0.10%
2019/03/11	8	45.05	0	0.00	44.95	8	1,149	0.70%
2019/03/08	10	44.58	17	44.63	45.30	-7	1,178	-0.59%
2019/03/07	7	45.20	18	45.03	44.80	-11	1,219	-0.90%
2019/03/06	20	45.31	9	45.29	45.35	11	1,261	0.87%
2019/03/05	11.1	44.48	2	44.43	44.45	9.1	1,315	0.69%
2019/02/27	21	44.91	16	44.84	44.75	5	1,342	0.37%
2019/02/26	9.2	45.36	14	45.19	45.00	-4.8	1,340	-0.36%
2019/02/25	11	46.03	26	45.66	46.10	-15	1,337	-1.12%
2019/02/22	23	45.84	15	46.31	45.65	8	1,338	0.60%
2019/02/21	45	46.75	31	46.90	46.60	14	1,333	1.05%
2019/02/20	116	46.35	59	46.54	46.40	57	1,302	4.38%	大買/
2019/02/19	4	44.46	6	44.52	44.45	-2	1,240	-0.16%
2019/02/18	3	45.02	3	45.10	44.75	0	1,234	0.00%
2019/02/15	6.1	45.39	2	45.90	45.15	4.1	1,222	0.34%
2019/02/14	2	46.03	1	45.80	45.80	1	1,214	0.08%
2019/02/13	23	46.87	7	46.66	46.20	16	1,206	1.33%
2019/02/12	5	46.15	12	46.28	46.50	-7	1,167	-0.60%
2019/02/11	0	0.00	12	45.55	45.70	-12	1,142	-1.05%
2019/01/30	0	0.00	1	44.20	44.30	-1	1,127	-0.09%
2019/01/29	1	44.15	0	0.00	44.05	1	1,120	0.09%
2019/01/28	7	44.31	10	44.56	44.50	-3	1,117	-0.27%
2019/01/25	3	44.90	2	44.55	44.90	1	1,104	0.09%
2019/01/24	12	44.90	0	0.00	44.30	12	1,098	1.09%
2019/01/23	0	0.00	3	44.18	44.85	-3	1,097	-0.27%
2019/01/22	15	45.11	8	44.60	44.60	7	1,096	0.64%
2019/01/21	18	46.59	42	46.11	46.05	-24	1,090	-2.20%
2019/01/18	34	46.29	82	46.24	46.65	-48	1,079	-4.45%
2019/01/17	0	0.00	5	44.83	45.10	-5	1,031	-0.48%
2019/01/16	27	44.74	13	44.85	44.95	14	1,020	1.37%
2019/01/15	56	45.70	17	45.46	45.85	39	991	3.93%
2019/01/14	36	44.39	20	44.62	45.40	16	953	1.68%
2019/01/11	64	43.87	52	43.93	43.25	12	904	1.33%
2019/01/10	35	43.14	39	43.12	43.10	-4	865	-0.46%
2019/01/09	1	42.35	4	42.46	42.45	-3	856	-0.35%
2019/01/08	1	42.20	0	0.00	42.15	1	853	0.12%
2019/01/07	0	0.00	1	41.65	41.45	-1	852	-0.12%
2019/01/04	3	40.70	13	40.92	40.65	-10	854	-1.17%
2019/01/03	2	43.00	12	43.06	42.25	-10	866	-1.15%
2019/01/02	57	43.51	24	43.92	43.00	33	864	3.82%
2018/12/28	12	42.99	2	43.30	43.25	10	842	1.19%
2018/12/27	11	43.31	23	43.34	43.10	-12	852	-1.41%
2018/12/26	13	43.96	38	43.91	42.85	-25	846	-2.96%
2018/12/25	71	42.87	33	43.08	43.30	38	824	4.61%
2018/12/24	2	42.55	1	42.55	42.95	1	815	0.12%
2018/12/22	1	42.10	0	0.00	42.15	1	834	0.12%
2018/12/21	0	0.00	2	42.10	42.50	-2	845	-0.24%
2018/12/20	2	41.58	12	41.53	41.50	-10	845	-1.18%
2018/12/19	1	42.65	1	42.20	42.45	0	842	0.00%
2018/12/18	0	0.00	1	43.35	43.15	-1	841	-0.12%
2018/12/17	3	43.75	8	43.69	43.95	-5	838	-0.60%
2018/12/14	8	43.16	1	43.35	43.25	7	799	0.88%
2018/12/13	2	44.18	1	44.10	44.00	1	791	0.13%
2018/12/12	1	43.80	12	44.05	44.45	-11	784	-1.40%
2018/12/11	0	0.00	3	42.88	42.60	-3	773	-0.39%
2018/12/10	0	0.00	1	42.45	42.25	-1	775	-0.13%
2018/12/07	1	42.05	1	42.45	42.45	0	777	0.00%
2018/12/06	12	42.66	3	42.65	42.00	9	772	1.16%
2018/12/05	2	44.65	1	44.75	44.80	1	757	0.13%
2018/12/04	3	45.87	3	46.08	45.65	0	748	0.00%
2018/12/03	5	46.87	3	47.05	47.15	2	739	0.27%
2018/11/30	0	0.00	1	44.70	44.95	-1	709	-0.14%
2018/11/29	14	44.64	24	45.01	44.40	-10	663	-1.51%
2018/11/28	25	43.68	37	43.63	43.70	-12	613	-1.95%
2018/11/27	34	40.48	41	40.79	41.55	-7	551	-1.27%
2018/11/26	0	0.00	1	39.05	39.10	-1	521	-0.19%
2018/11/23	4	38.55	0	0.00	38.00	4	512	0.78%
2018/11/22	6	39.69	2	40.05	38.65	4	504	0.79%
2018/11/21	8	39.76	3	39.95	39.90	5	491	1.02%
2018/11/20	5	40.65	1	40.65	40.50	4	479	0.83%
2018/11/19	3	41.00	6	41.46	42.10	-3	467	-0.64%
2018/11/16	6	39.94	12	40.05	40.45	-6	450	-1.33%
2018/11/15	11	39.54	3	39.73	39.40	8	444	1.80%
2018/11/09	2	39.28	0	0.00	39.10	2	452	0.44%
2018/11/08	0	0.00	2	40.53	40.00	-2	456	-0.44%
2018/11/07	1	40.00	2	39.75	40.00	-1	455	-0.22%
2018/11/06	2	39.60	1	39.70	39.20	1	464	0.22%
2018/11/05	2	39.93	3	39.90	39.75	-1	467	-0.21%
2018/11/02	2	39.58	1	39.85	39.65	1	474	0.21%
2018/11/01	2	38.50	3	39.00	39.30	-1	505	-0.20%
2018/10/31	2	37.60	2	38.05	38.00	0	518	0.00%
2018/10/29	0	0.00	3	37.05	36.80	-3	614	-0.49%
2018/10/26	17	39.39	16	38.97	37.65	1	622	0.16%
2018/10/25	2	38.00	2	38.15	38.55	0	597	0.00%
2018/10/24	0	0.00	1	38.30	38.30	-1	587	-0.17%
2018/10/23	1	38.50	2	38.20	38.20	-1	585	-0.17%
2018/10/17	1	40.35	0	0.00	39.85	1	577	0.17%
2018/10/16	3	39.85	1	39.65	39.65	2	575	0.35%
2018/10/12	3	39.70	4	39.55	39.55	-1	573	-0.17%
2018/10/11	12	38.85	2	38.83	38.70	10	570	1.75%
2018/10/09	4	43.15	0	0.00	42.90	4	548	0.73%
2018/10/08	0	0.00	6	43.80	43.85	-6	546	-1.10%
2018/10/05	7	45.28	18	44.79	44.10	-11	545	-2.02%
2018/10/03	5	49.40	20	48.74	48.70	-15	526	-2.85%
2018/10/02	59	50.65	42	50.43	50.00	17	519	3.27%
2018/10/01	34	49.70	17.1	49.98	50.40	16.9	495	3.42%
2018/09/28	7	46.18	5	46.25	47.15	2	471	0.42%
2018/09/27	0	0.00	1	45.85	45.65	-1	458	-0.22%
2018/09/25	1	45.45	1	46.00	45.40	0	454	0.00%
2018/09/21	2	44.50	0	0.00	45.35	2	457	0.44%
2018/09/20	1	44.45	0	0.00	44.30	1	474	0.21%
2018/09/18	4	45.48	4	44.98	45.00	0	479	0.00%
2018/09/17	11	45.67	0	0.00	45.75	11	482	2.28%
2018/09/14	7	43.80	7	44.86	45.30	0	484	0.00%
2018/09/13	3	43.60	2	44.10	43.70	1	481	0.21%
2018/09/12	1	44.05	0	0.00	43.90	1	477	0.21%
2018/09/10	0	0.00	12	45.74	45.10	-12	475	-2.53%
2018/09/07	9	46.63	14	47.04	47.10	-5	476	-1.05%
2018/09/06	1	48.10	0	0.00	47.85	1	473	0.21%
2018/09/05	3	48.45	0	0.00	48.60	3	473	0.63%
2018/09/03	1	48.60	1	48.90	49.00	0	488	0.00%
2018/08/31	0	0.00	2	48.93	49.25	-2	486	-0.41%
2018/08/30	1	49.10	0	0.00	49.25	1	491	0.20%
2018/08/29	0	0.00	1	48.85	49.00	-1	499	-0.20%
2018/08/28	1	48.40	0	0.00	48.55	1	506	0.20%
2018/08/27	0	0.00	1	48.40	48.80	-1	511	-0.20%
2018/08/24	11	47.93	20	47.76	47.60	-9	516	-1.74%
2018/08/23	1	48.75	0	0.00	48.70	1	523	0.19%
2018/08/22	1	48.70	0	0.00	48.70	1	525	0.19%
2018/08/21	2	48.70	2	48.65	48.70	0	525	0.00%
2018/08/20	0	0.00	3	48.90	48.70	-3	528	-0.57%
2018/08/17	0	0.00	1	48.90	48.70	-1	527	-0.19%
2018/08/16	1	49.00	2	49.10	49.20	-1	519	-0.19%
2018/08/15	2	48.45	0	0.00	48.60	2	516	0.39%
2018/08/14	3	49.00	0	0.00	49.25	3	511	0.59%
2018/08/13	2	50.55	13	50.46	48.95	-11	510	-2.16%
2018/08/10	8	52.13	0	0.00	51.50	8	501	1.60%
2018/08/09	16	52.84	9	52.94	52.30	7	498	1.40%
2018/08/08	26	54.20	22	54.12	53.70	4	497	0.80%
2018/08/07	16	53.34	11	53.11	53.00	5	471	1.06%
2018/08/06	22	53.14	28	53.02	53.60	-6	457	-1.31%
2018/08/03	39	51.18	30.2	51.69	52.00	8.8	416	2.12%
2018/08/02	9	48.40	20	48.48	48.45	-11	363	-3.03%
2018/08/01	2	47.43	0	0.00	47.25	2	353	0.57%
2018/07/31	1	47.30	1	47.00	47.35	0	358	0.00%
2018/07/30	1	47.50	0	0.00	47.25	1	356	0.28%
2018/07/27	0	0.00	1	47.75	47.70	-1	358	-0.28%
2018/07/25	2	47.58	0.3	47.65	47.70	1.8	361	0.48%
2018/07/24	0	0.00	0.2	49.00	47.55	-0.2	364	-0.05%
2018/07/23	0	0.00	2.2	47.19	47.30	-2.2	369	-0.58%
2018/07/20	1	48.50	0	0.00	48.30	1	375	0.27%
2018/07/19	1	48.80	1	48.65	48.90	0	376	0.00%
2018/07/18	3	48.90	0	0.00	48.80	3	388	0.77%
2018/07/16	0	0.00	1	49.40	48.90	-1	401	-0.25%
2018/07/13	1	48.50	0	0.00	48.70	1	407	0.25%
2018/07/11	0.2	47.75	5	48.04	47.75	-4.8	426	-1.13%
2018/07/10	0	0.00	1	48.25	48.35	-1	441	-0.23%
2018/07/09	0	0.00	2.1	47.92	48.15	-2.1	459	-0.46%
2018/07/06	8	47.63	0	0.00	47.90	8	471	1.70%
2018/07/05	0	0.00	5	49.60	49.00	-5	503	-0.99%
2018/07/04	2	50.00	0	0.00	49.80	2	507	0.39%
2018/07/03	0	0.00	8.2	50.09	50.00	-8.2	514	-1.59%
2018/07/02	1	50.80	2.3	50.57	50.30	-1.3	514	-0.25%
2018/06/29	1	51.60	0.3	56.00	51.70	0.7	509	0.14%
2018/06/28	0	0.00	2	51.50	51.60	-2	492	-0.41%
2018/06/27	7	51.81	0.1	52.00	51.80	6.9	490	1.41%
2018/06/26	17	52.04	0	0.00	52.00	17	492	3.45%
2018/06/25	0	0.00	1	53.50	53.00	-1	492	-0.20%
2018/06/22	2	53.60	1	53.50	53.40	1	493	0.20%
2018/06/21	0	0.00	1	54.20	54.10	-1	501	-0.20%
2018/06/20	5	53.94	1	53.70	54.20	4	510	0.78%
2018/06/19	4	54.95	2	54.85	54.90	2	518	0.39%
2018/06/15	2	55.60	4	55.58	55.20	-2	522	-0.38%
2018/06/14	2	54.95	0	0.00	55.10	2	520	0.38%
2018/06/13	0	0.00	2	55.00	54.50	-2	524	-0.38%
2018/06/12	1	53.50	0	0.00	54.00	1	527	0.19%
2018/06/11	4	53.80	2	54.05	53.50	2	526	0.38%
2018/06/08	0	0.00	1	55.60	55.70	-1	517	-0.19%
2018/06/07	4	55.83	3.1	56.12	55.50	1	519	0.18%
2018/06/06	1	54.90	0	0.00	55.20	1	515	0.19%
2018/06/05	1	57.00	4.2	56.54	55.90	-3.2	508	-0.63%
2018/06/04	0	0.00	3	56.03	55.80	-3	509	-0.59%
2018/06/01	2	55.65	12	56.01	55.80	-10	509	-1.96%
2018/05/31	7	55.90	1	56.30	55.80	6	509	1.18%
2018/05/30	0	0.00	3	55.77	56.30	-3	506	-0.59%
2018/05/29	0	0.00	1	54.70	54.50	-1	509	-0.20%
2018/05/28	1	54.30	0	0.00	54.30	1	517	0.19%
2018/05/25	5	53.50	0	0.00	53.50	5	526	0.95%
2018/05/22	0	0.00	1	54.20	53.50	-1	579	-0.17%
2018/05/16	2	53.95	3	53.60	53.10	-1	655	-0.15%
2018/05/15	1	54.00	2.2	53.67	53.60	-1.2	673	-0.18%
2018/05/14	0	0.00	12	52.97	52.90	-12	716	-1.68%
2018/05/11	3	52.60	2	52.65	52.50	1	725	0.14%
2018/05/10	0	0.00	1	52.40	52.20	-1	738	-0.14%
2018/05/09	0	0.00	2	51.80	51.90	-2	746	-0.27%
2018/05/07	1	51.70	0	0.00	51.20	1	756	0.14%
2018/05/04	1	50.90	2	51.30	51.40	-1	770	-0.13%
2018/04/30	3	50.70	1	50.90	51.00	2	794	0.25%
2018/04/27	0	0.00	5	50.54	50.50	-5	801	-0.62%
2018/04/26	2	51.15	3	51.00	50.60	-1	807	-0.12%
2018/04/25	4	51.08	0	0.00	51.20	4	812	0.49%
2018/04/24	11.2	52.10	4	51.63	51.60	7.2	820	0.88%
2018/04/23	3	54.50	4	54.05	53.80	-1	831	-0.12%
2018/04/20	3.2	55.11	3	54.83	54.80	0.2	835	0.02%
2018/04/19	2	55.25	0	0.00	55.80	2	827	0.24%
2018/04/18	5	56.10	1	56.70	56.10	4	824	0.48%
2018/04/17	5	56.40	5	56.54	57.00	0	819	0.00%
2018/04/16	2	57.80	5	57.20	57.00	-3	827	-0.36%
2018/04/13	1	57.70	16	57.18	57.70	-15	822	-1.82%
2018/04/12	6	57.00	6	56.55	56.70	0	825	0.00%
2018/04/11	39	57.12	25.2	57.19	56.80	13.8	837	1.65%
2018/04/10	3	54.10	0.2	54.00	54.10	2.8	814	0.35%
2018/04/09	0	0.00	4	53.00	53.70	-4	822	-0.49%
2018/04/03	1	52.40	0	0.00	52.20	1	822	0.12%
2018/04/02	1	53.20	2	53.10	53.40	-1	823	-0.12%
2018/03/31	3	53.17	4	53.23	53.00	-1	832	-0.12%
2018/03/30	3	53.07	3	53.40	53.00	0	837	0.00%
2018/03/29	5	52.98	1.1	53.29	53.00	3.9	847	0.46%
2018/03/28	2	53.10	1	53.70	53.60	1	849	0.12%
2018/03/27	1	53.20	6	53.52	53.10	-5	852	-0.59%
2018/03/26	2	52.95	1.2	53.68	53.60	0.8	853	0.09%
2018/03/23	0	0.00	5	53.60	53.70	-5	849	-0.59%
2018/03/22	4	55.73	4	55.68	55.50	0	848	0.00%
2018/03/21	5	56.50	1	56.50	56.50	4	849	0.47%
2018/03/19	0	0.00	1.2	56.40	56.50	-1.2	890	-0.13%
2018/03/16	0	0.00	12	55.74	55.60	-12	908	-1.32%
2018/03/15	2	55.90	0	0.00	56.10	2	957	0.21%
2018/03/14	1	56.90	0	0.00	56.50	1	972	0.10%
2018/03/12	1	56.70	1	56.40	56.20	0	1,013	0.00%
2018/03/08	6	55.53	5	56.00	55.40	1	1,089	0.09%
2018/03/07	6	55.48	0	0.00	55.60	6	1,135	0.53%
2018/03/06	7	55.27	4.1	55.09	55.40	3	1,184	0.25%
2018/03/05	0	0.00	5	54.80	54.20	-5	1,222	-0.41%
2018/03/02	3	55.60	0	56.00	55.50	3	1,236	0.24%
2018/03/01	0.1	60.00	3.2	56.18	56.50	-3.2	1,261	-0.25%
2018/02/27	6	56.58	7.3	56.56	56.50	-1.3	1,265	-0.10%
2018/02/26	11	55.44	3	55.17	55.80	8	1,269	0.63%
2018/02/23	8	54.53	25	54.60	54.50	-17	1,284	-1.32%
2018/02/22	12	53.18	10.2	53.08	53.40	1.8	1,313	0.14%
2018/02/21	23	51.45	23	51.60	52.20	0	1,316	0.00%
2018/02/12	5	49.58	8.5	49.70	50.30	-3.5	1,319	-0.27%
2018/02/09	11	48.61	6.5	49.13	48.80	4.5	1,322	0.34%
2018/02/08	2	52.00	6	51.68	51.60	-4	1,317	-0.30%
2018/02/07	28	51.79	28	51.98	51.60	0	1,324	0.00%
2018/02/06	57	50.94	117.5	50.93	50.70	-60.5	1,330	-4.55%	大賣/
2018/02/05	53	55.53	5	55.54	55.90	48	1,310	3.66%
2018/02/02	16	57.46	4.2	57.30	57.00	11.8	1,332	0.89%
2018/02/01	22	58.62	7	58.99	58.20	15	1,351	1.11%
2018/01/31	15	58.02	10	58.12	58.10	5	1,378	0.36%
2018/01/30	4	59.58	6	59.65	59.10	-2	1,396	-0.14%
2018/01/29	17	59.60	8	59.38	59.50	9	1,420	0.63%
2018/01/26	11	59.97	4	60.35	60.00	7	1,464	0.48%
2018/01/25	5	60.88	1	61.40	60.70	4	1,474	0.27%
2018/01/24	5	61.00	2	61.40	61.20	3	1,498	0.20%
2018/01/23	6	61.70	7	61.76	61.50	-1	1,558	-0.06%
2018/01/22	3	61.90	7	62.07	62.40	-4	1,590	-0.25%
2018/01/19	2	60.95	3	61.07	61.00	-1	1,658	-0.06%
2018/01/18	2	61.75	3	62.20	61.50	-1	1,683	-0.06%
2018/01/17	9	61.82	0	0.00	61.50	9	1,764	0.51%
2018/01/16	0	0.00	3	62.70	62.50	-3	1,947	-0.15%
2018/01/15	0	0.00	1	62.70	62.50	-1	2,103	-0.05%
2018/01/12	2	62.40	4	62.90	62.10	-2	2,462	-0.08%
2018/01/11	1	61.30	11	61.55	61.60	-10	2,596	-0.39%
2018/01/10	8	61.69	4	60.98	61.00	4	2,655	0.15%
2018/01/09	6	63.42	3	65.00	62.80	3	2,656	0.11%
2018/01/08	7	65.11	3	64.83	63.90	4	2,675	0.15%
2018/01/05	7	66.03	10	66.56	66.30	-3	2,680	-0.11%
2018/01/04	0	0.00	6	64.75	65.70	-6	2,675	-0.22%
2018/01/03	13	64.78	6	64.82	64.50	7	2,682	0.26%
2018/01/02	2	64.50	4	64.50	64.50	-2	2,695	-0.07%