智原 (3035)-中國信託-新竹券商分點個股進出

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

智原

(3035)

可現股當沖

股價
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5.2	291.41	7	291.14	289.00	-1.8	9,974	-0.02%
2024/05/02	4	290.75	6	290.75	288.50	-2	10,181	-0.02%
2024/04/30	5.2	296.46	3	294.17	294.00	2.2	10,399	0.02%
2024/04/29	13.1	299.69	5.2	299.25	297.50	7.9	10,499	0.07%
2024/04/26	13.1	291.42	25.7	287.98	295.50	-12.5	10,648	-0.12%
2024/04/25	18.6	283.72	13.6	280.68	279.00	5	10,729	0.05%
2024/04/24	10.7	297.75	6.3	295.66	294.50	4.3	10,820	0.04%
2024/04/23	12.2	292.45	11	291.55	295.00	1.2	11,021	0.01%
2024/04/22	5.3	295.65	9.2	295.64	290.00	-3.8	11,541	-0.03%
2024/04/19	15.2	310.76	10.1	306.85	306.00	5.1	11,660	0.04%
2024/04/18	4.1	321.72	4.3	321.17	322.00	-0.3	12,058	0.00%
2024/04/17	2.2	316.28	3.1	316.84	314.00	-0.9	12,758	-0.01%
2024/04/16	9.4	311.21	7.5	311.83	313.00	1.8	12,920	0.01%
2024/04/15	2.1	315.17	4.8	315.91	312.50	-2.7	13,093	-0.02%
2024/04/12	1.3	316.96	4.7	318.04	323.00	-3.5	13,337	-0.03%
2024/04/11	16.2	322.95	12.8	322.67	318.50	3.4	13,637	0.02%
2024/04/10	5	329.90	4.4	329.45	329.00	0.6	13,758	0.00%
2024/04/09	12.2	332.19	9.3	332.37	329.00	2.8	14,098	0.02%
2024/04/08	11.2	339.51	17	343.03	338.00	-5.8	14,140	-0.04%
2024/04/03	11.2	340.74	8.5	341.91	345.00	2.8	14,171	0.02%
2024/04/02	2.1	347.57	1.1	348.40	347.50	1	14,312	0.01%
2024/04/01	10.2	351.96	0.1	350.00	349.00	10.1	14,392	0.07%
2024/03/29	4	345.25	7.2	344.86	344.00	-3.2	14,472	-0.02%
2024/03/28	4	335.26	3.3	337.29	334.50	0.8	14,504	0.01%
2024/03/27	0	340.05	2	340.50	338.00	-2	14,643	-0.01%
2024/03/26	22.3	343.21	28.6	345.59	339.50	-6.3	14,942	-0.04%
2024/03/25	16.5	355.35	9	357.22	349.00	7.5	15,108	0.05%
2024/03/22	7.4	350.26	5	350.90	351.50	2.4	15,234	0.02%
2024/03/21	2.1	346.16	1	346.06	345.50	1.1	15,435	0.01%
2024/03/20	4.3	350.21	5	353.30	347.50	-0.7	15,647	0.00%
2024/03/19	16.2	350.47	8	347.69	350.00	8.2	15,930	0.05%
2024/03/18	8.1	355.22	5.1	358.53	359.00	3	16,292	0.02%
2024/03/15	26.1	358.13	5	355.89	354.50	21.1	16,844	0.13%
2024/03/14	6.5	358.57	34.4	361.95	362.00	-27.9	16,946	-0.16%
2024/03/13	13.2	351.63	10.7	348.17	345.00	2.5	17,056	0.01%
2024/03/12	4	364.63	2.6	366.64	361.50	1.4	17,194	0.01%
2024/03/11	9	370.00	12.5	367.96	363.00	-3.5	17,407	-0.02%
2024/03/08	8.1	369.73	10	367.00	362.50	-1.9	17,626	-0.01%
2024/03/07	28.4	380.79	9	377.17	375.00	19.4	17,877	0.11%
2024/03/06	26.2	387.12	16.8	388.68	392.00	9.5	18,100	0.05%
2024/03/05	12.5	407.32	22.2	407.76	401.00	-9.7	18,356	-0.05%
2024/03/04	11.5	406.59	16.8	409.27	403.00	-5.3	18,934	-0.03%
2024/03/01	14.6	398.89	36.5	400.03	398.50	-21.9	19,232	-0.11%
2024/02/29	7.2	386.76	4	389.75	387.00	3.2	19,198	0.02%
2024/02/27	11.1	383.76	14	380.04	382.00	-2.9	19,253	-0.01%
2024/02/26	7	382.71	7	381.36	380.00	0	19,419	0.00%
2024/02/23	18.2	387.34	22	388.09	386.00	-3.8	19,620	-0.02%
2024/02/22	31.8	384.84	45.4	387.07	382.00	-13.6	19,604	-0.07%
2024/02/21	60.8	383.96	50.8	385.17	380.00	10	19,883	0.05%
2024/02/20	35.1	406.20	22	407.30	400.00	13.1	19,888	0.07%
2024/02/19	47	424.74	9	426.50	415.00	38	19,708	0.19%
2024/02/16	21.5	446.79	11.3	443.15	441.50	10.3	19,710	0.05%
2024/02/15	21.3	445.33	39	448.37	455.00	-17.7	19,626	-0.09%
2024/02/05	10.2	421.87	7	423.21	418.00	3.2	19,452	0.02%
2024/02/02	10	428.35	14	424.00	421.00	-4	19,498	-0.02%
2024/02/01	8.1	414.55	4	414.25	411.00	4.1	19,353	0.02%
2024/01/31	7.1	419.79	2	420.75	416.50	5.1	19,344	0.03%
2024/01/30	19	424.63	11	428.23	430.00	8	19,350	0.04%
2024/01/29	22	419.80	5	420.60	420.50	17	19,371	0.09%
2024/01/26	15.2	427.58	3.1	422.62	422.00	12.1	19,472	0.06%
2024/01/25	4	434.58	7.2	438.40	439.50	-3.2	19,553	-0.02%
2024/01/24	8.6	425.84	7.7	427.36	429.00	0.9	19,605	0.00%
2024/01/23	13.1	439.81	3	440.38	437.00	10.1	19,739	0.05%
2024/01/22	6	444.08	6.2	442.56	448.00	-0.2	19,787	0.00%
2024/01/19	17.2	436.02	42.6	433.34	430.00	-25.4	19,771	-0.13%
2024/01/18	23.4	425.29	25	420.34	423.50	-1.6	19,624	-0.01%
2024/01/17	22.9	433.87	21.1	430.42	428.00	1.8	19,804	0.01%
2024/01/16	62	426.21	45.4	429.63	429.50	16.7	19,718	0.08%
2024/01/15	22.3	416.89	13	416.62	411.50	9.3	19,409	0.05%
2024/01/12	36.2	424.04	36.2	420.56	421.50	-0.1	19,403	0.00%
2024/01/11	54.3	411.02	86.1	404.83	422.50	-31.8	19,203	-0.17%
2024/01/10	15.3	380.98	11.8	383.20	387.00	3.5	18,815	0.02%
2024/01/09	41.5	380.31	35.1	378.75	375.50	6.4	19,198	0.03%
2024/01/08	49.6	382.57	46.9	378.47	377.00	2.7	19,208	0.01%
2024/01/05	17.6	379.93	24	381.56	384.00	-6.5	19,186	-0.03%
2024/01/04	6.1	369.52	12	370.88	372.00	-5.9	19,117	-0.03%
2024/01/03	14	368.75	42.7	369.59	373.00	-28.7	19,381	-0.15%
2024/01/02	3	356.82	12	358.46	360.00	-9	19,188	-0.05%
2023/12/29	4.3	354.81	9.1	354.45	357.00	-4.8	19,396	-0.02%
2023/12/28	20.1	355.89	8	356.94	354.50	12.1	19,425	0.06%
2023/12/27	15.2	360.65	19	361.29	362.50	-3.8	19,385	-0.02%
2023/12/26	11	362.04	11	361.18	361.00	0	19,483	0.00%
2023/12/25	11.1	358.63	10	356.90	357.00	1.1	19,539	0.01%
2023/12/22	18.1	356.23	24	357.67	358.00	-5.9	19,741	-0.03%
2023/12/21	43.2	352.89	13	352.26	350.50	30.2	19,791	0.15%
2023/12/20	40.2	371.47	43	366.52	365.50	-2.8	19,736	-0.01%
2023/12/19	15	367.70	14	371.89	373.50	1	19,880	0.01%
2023/12/18	14	367.36	12.1	369.98	367.00	1.9	20,079	0.01%
2023/12/15	14.3	367.00	12	364.42	361.00	2.3	20,106	0.01%
2023/12/14	33.6	370.44	23.9	369.38	369.00	9.7	20,167	0.05%
2023/12/13	29.7	372.99	38	372.26	368.00	-8.3	20,049	-0.04%
2023/12/12	66.1	381.67	60.1	382.00	382.50	6.1	20,136	0.03%
2023/12/11	27	367.22	19.1	365.76	361.50	7.9	19,961	0.04%
2023/12/08	31.1	365.56	34.3	366.80	370.00	-3.2	20,159	-0.02%
2023/12/07	24.3	357.38	17	357.26	357.50	7.3	20,283	0.04%
2023/12/06	20.1	366.31	25	368.66	361.50	-4.9	20,444	-0.02%
2023/12/05	37.9	367.47	21.1	364.49	363.50	16.8	20,557	0.08%
2023/12/04	33.1	383.39	30.2	381.86	380.00	2.9	20,635	0.01%
2023/12/01	40.1	386.87	31.2	389.77	391.00	8.9	20,733	0.04%
2023/11/30	45.2	381.61	48.2	382.86	385.50	-3	20,695	-0.01%
2023/11/29	42.1	370.20	56.8	370.82	380.00	-14.7	20,458	-0.07%
2023/11/28	37.1	351.11	59.4	352.07	361.00	-22.3	20,092	-0.11%
2023/11/27	29.2	334.70	13	331.65	331.00	16.2	19,840	0.08%
2023/11/24	4	338.88	7.3	340.84	344.00	-3.3	20,119	-0.02%
2023/11/23	30.1	335.62	21.1	334.90	336.00	9	20,142	0.04%
2023/11/22	16.2	348.54	15.3	348.88	346.00	1	20,082	0.00%
2023/11/21	97	344.49	15.2	345.41	342.50	81.8	20,170	0.41%
2023/11/20	34.2	352.76	23.5	351.73	345.00	10.7	20,428	0.05%
2023/11/17	11	340.09	194.8	337.89	351.00	-183.8	20,281	-0.91%	大賣/鉅額交易
2023/11/16	10.1	319.65	5	318.30	319.50	5.1	20,030	0.03%
2023/11/15	99.2	324.15	32	323.17	320.50	67.2	20,265	0.33%
2023/11/14	10	333.70	8.2	333.39	331.00	1.8	20,648	0.01%
2023/11/13	7.1	331.01	47	333.76	334.00	-39.9	21,080	-0.19%
2023/11/10	4.2	329.00	23	335.80	323.50	-18.8	21,400	-0.09%
2023/11/09	9	332.22	33	330.83	333.50	-24	21,561	-0.11%
2023/11/08	9.4	328.67	14.3	333.78	335.50	-4.9	21,750	-0.02%
2023/11/07	5.4	327.68	5	328.20	328.50	0.4	21,883	0.00%
2023/11/06	7.3	330.43	18.1	330.67	332.00	-10.7	21,808	-0.05%
2023/11/03	23.5	325.30	28.1	325.35	322.00	-4.6	21,652	-0.02%
2023/11/02	12.1	317.54	22.6	319.10	324.00	-10.6	21,438	-0.05%
2023/11/01	70.6	304.20	73.5	301.98	302.50	-2.9	21,213	-0.01%
2023/10/31	39.3	313.47	25	316.76	302.00	14.3	21,011	0.07%
2023/10/30	8.1	321.03	25	318.72	326.00	-16.9	20,706	-0.08%
2023/10/27	11	312.41	20	308.90	308.50	-9	20,545	-0.04%
2023/10/26	14.3	318.39	10	319.10	318.00	4.3	20,428	0.02%
2023/10/25	36.1	330.71	14.1	329.08	325.00	22	20,272	0.11%
2023/10/24	15.1	337.43	20.1	338.89	339.50	-5	20,005	-0.03%
2023/10/23	11	334.95	19	337.79	338.50	-8	19,784	-0.04%
2023/10/20	15.1	335.14	13	336.92	334.50	2.1	19,531	0.01%
2023/10/19	55.2	342.17	16.1	343.58	343.00	39.1	19,944	0.20%
2023/10/18	22.2	349.96	20.9	348.06	351.00	1.4	20,269	0.01%
2023/10/17	18.8	357.38	23.1	357.86	352.50	-4.3	20,249	-0.02%
2023/10/16	21	342.12	24	342.94	350.00	-3	20,262	-0.01%
2023/10/13	4.1	340.04	12.1	339.78	343.00	-7.9	20,547	-0.04%
2023/10/12	6	341.00	10.2	340.13	345.00	-4.2	20,918	-0.02%
2023/10/11	26	337.38	31.2	335.72	331.00	-5.2	21,100	-0.02%
2023/10/06	17.1	320.75	19	321.74	323.00	-1.9	21,221	-0.01%
2023/10/05	14	316.39	31.5	316.32	321.00	-17.5	21,269	-0.08%
2023/10/04	11.3	299.93	11	300.41	303.00	0.3	21,347	0.00%
2023/10/03	12.1	307.67	5	304.90	304.00	7.1	21,588	0.03%
2023/10/02	5	312.70	12	315.88	312.50	-7	21,981	-0.03%
2023/09/28	13	307.92	9	308.83	306.00	4	22,153	0.02%
2023/09/27	20.1	299.92	22	303.34	306.00	-1.9	22,691	-0.01%
2023/09/26	17.2	308.94	9.1	305.72	303.00	8.1	22,997	0.04%
2023/09/25	25	313.24	23.1	313.34	309.50	1.9	23,198	0.01%
2023/09/22	57.2	302.39	16.1	299.93	304.50	41.2	23,162	0.18%
2023/09/21	28.2	302.55	55	298.30	298.00	-26.8	23,315	-0.11%
2023/09/20	25.2	319.95	28	317.89	315.50	-2.8	23,080	-0.01%
2023/09/19	31.5	327.05	20	330.38	322.50	11.5	23,122	0.05%
2023/09/18	10.2	341.28	24	342.25	344.50	-13.9	23,117	-0.06%
2023/09/15	61.5	350.93	47	347.35	338.00	14.5	23,086	0.06%
2023/09/14	16	354.38	16.8	356.53	356.50	-0.8	22,723	0.00%
2023/09/13	29.2	333.32	26	339.48	348.00	3.2	22,482	0.01%
2023/09/12	43.5	334.69	37.1	333.39	325.50	6.4	22,316	0.03%
2023/09/11	39.1	352.46	32	350.55	346.50	7.1	22,193	0.03%
2023/09/08	27.1	358.79	35	360.89	360.00	-7.9	21,987	-0.04%
2023/09/07	10.2	365.82	16	364.72	369.50	-5.8	21,976	-0.03%
2023/09/06	40	362.91	25.1	362.65	367.00	14.9	21,685	0.07%
2023/09/05	16.3	349.10	20.1	351.68	357.00	-3.8	21,301	-0.02%
2023/09/04	14.1	340.26	16.2	343.08	345.00	-2.1	21,044	-0.01%
2023/09/01	7	345.71	15	341.67	335.00	-8	20,849	-0.04%
2023/08/31	10.1	344.80	10	342.90	345.00	0.1	20,501	0.00%
2023/08/30	29	347.62	18	347.56	342.00	11	20,321	0.05%
2023/08/29	17	335.56	10.1	333.94	335.50	7	19,928	0.03%
2023/08/28	2	332.00	6.2	332.06	335.00	-4.2	19,742	-0.02%
2023/08/25	20	337.93	26.3	338.57	334.00	-6.3	19,539	-0.03%
2023/08/24	44.2	343.80	41.1	338.33	333.00	3.1	19,248	0.02%
2023/08/23	17.1	333.45	29.3	336.88	340.50	-12.2	19,019	-0.06%
2023/08/22	20	345.30	19.1	342.75	341.00	1	18,776	0.01%
2023/08/21	19	336.50	24.1	339.79	335.50	-5.1	18,741	-0.03%
2023/08/18	59.1	346.51	35.1	342.25	328.00	24	18,462	0.13%
2023/08/17	29.2	356.40	29.3	357.05	357.00	-0.1	17,899	0.00%
2023/08/16	30.1	336.18	24.4	335.96	341.00	5.6	17,419	0.03%
2023/08/15	14.1	322.97	26.3	330.54	334.00	-12.3	17,012	-0.07%
2023/08/14	12.5	300.17	11.4	303.35	304.00	1.1	16,725	0.01%
2023/08/11	38	296.38	34.4	294.40	293.50	3.7	16,465	0.02%
2023/08/10	0.4	277.42	6.5	280.85	280.00	-6.1	16,235	-0.04%
2023/08/09	6	297.33	2.4	301.92	301.00	3.6	16,253	0.02%
2023/08/08	3.3	296.83	1	307.00	295.50	2.3	16,287	0.01%
2023/08/07	5.1	304.18	7.4	305.54	307.50	-2.4	16,315	-0.01%
2023/08/04	5.1	271.74	1	281.50	281.50	4.1	16,299	0.03%
2023/08/02	9.7	289.87	7	283.14	281.00	2.7	16,296	0.02%
2023/08/01	28.1	324.50	1	312.00	312.00	27.1	16,305	0.17%
2023/07/31	34.9	311.99	3.4	321.60	326.00	31.5	16,364	0.19%
2023/07/28	2.4	319.02	3	318.33	319.50	-0.6	16,321	0.00%
2023/07/27	19.6	319.62	14.5	317.79	331.00	5.1	16,358	0.03%
2023/07/26	6.6	342.44	8.3	344.58	340.00	-1.7	16,321	-0.01%
2023/07/25	2.4	377.11	4.1	387.44	377.50	-1.7	16,440	-0.01%
2023/07/24	77.9	386.62	46.3	383.54	377.50	31.6	16,601	0.19%
2023/07/21	82.3	362.40	69.7	362.63	379.50	12.5	16,376	0.08%
2023/07/20	22.3	335.81	30	333.87	345.00	-7.7	15,962	-0.05%
2023/07/19	39.6	332.00	42	332.07	329.00	-2.4	15,782	-0.02%
2023/07/18	74.1	321.94	81.7	318.15	314.00	-7.7	15,305	-0.05%
2023/07/17	55.3	312.41	63.2	314.81	319.00	-7.9	14,809	-0.05%
2023/07/14	17	282.85	29.1	281.02	295.00	-12.1	14,264	-0.08%
2023/07/13	22.6	273.90	35.2	273.45	268.50	-12.6	13,808	-0.09%
2023/07/12	19	261.58	17.2	260.53	260.50	1.9	13,253	0.01%
2023/07/11	37.8	263.91	37	264.22	262.00	0.8	13,097	0.01%
2023/07/10	32.2	251.59	24	252.46	253.50	8.2	12,812	0.06%
2023/07/07	32.5	247.24	37.3	245.49	244.50	-4.8	12,591	-0.04%
2023/07/06	19.6	257.86	36.2	258.50	253.50	-16.6	12,163	-0.14%
2023/07/05	27.7	255.93	26.6	257.59	255.50	1.2	11,910	0.01%
2023/07/04	18.1	240.36	34.2	241.55	250.50	-16.1	11,417	-0.14%
2023/07/03	20.6	224.39	22.4	223.14	228.00	-1.8	11,054	-0.02%
2023/06/30	8	211.13	9.1	211.19	211.00	-1.1	10,835	-0.01%
2023/06/29	29.3	210.53	49.6	209.87	210.00	-20.3	10,851	-0.19%
2023/06/28	29.4	202.63	27.1	200.87	201.00	2.3	10,717	0.02%
2023/06/27	18.1	201.09	12.9	200.55	198.00	5.2	11,051	0.05%
2023/06/26	21.6	201.00	27.2	202.26	202.00	-5.6	11,102	-0.05%
2023/06/21	11	196.32	20.6	196.73	199.00	-9.6	11,496	-0.08%
2023/06/20	11.3	197.70	12.4	197.10	196.00	-1.1	11,548	-0.01%
2023/06/19	17.1	196.94	18.2	197.18	196.50	-1.2	11,706	-0.01%
2023/06/16	55.1	192.49	40.1	195.70	193.00	14.9	11,603	0.13%
2023/06/15	68.5	189.59	21.4	190.58	190.00	47	11,553	0.41%
2023/06/14	27.4	188.30	42	187.06	186.00	-14.6	11,600	-0.13%
2023/06/13	31.5	185.46	30.6	185.66	187.50	0.9	11,641	0.01%
2023/06/12	5.1	175.39	3.1	175.80	174.50	2	11,506	0.02%
2023/06/09	7.3	173.41	7	172.71	173.50	0.3	11,537	0.00%
2023/06/08	6	168.58	1	168.50	168.50	5	11,624	0.04%
2023/06/07	2	171.00	2	171.00	172.00	0	11,779	0.00%
2023/06/06	5	171.90	2	170.50	170.50	3	12,282	0.02%
2023/06/05	1	173.50	1	173.50	173.00	0	12,355	0.00%
2023/06/02	3.2	173.56	3.3	172.85	172.00	-0.1	12,416	0.00%
2023/06/01	0.2	171.50	0	0.00	173.00	0.2	12,476	0.00%
2023/05/31	5	171.90	10	171.60	171.50	-5	12,750	-0.04%
2023/05/30	1	173.46	0	0.00	172.50	1	12,802	0.01%
2023/05/29	17.7	174.74	22.2	174.05	173.50	-4.5	12,820	-0.04%
2023/05/26	14.2	170.55	4	173.00	168.50	10.2	12,907	0.08%
2023/05/25	22.1	172.55	16.5	173.52	170.50	5.6	13,281	0.04%
2023/05/24	9.2	167.89	8	167.31	167.00	1.2	13,602	0.01%
2023/05/23	3	169.17	15	171.67	171.00	-12	13,714	-0.09%
2023/05/22	6.2	169.35	2.3	170.65	168.50	3.9	13,833	0.03%
2023/05/19	5	170.11	13.2	170.35	172.00	-8.2	13,863	-0.06%
2023/05/18	29	167.81	6.2	167.44	167.50	22.8	13,979	0.16%
2023/05/17	3	165.33	3.3	165.09	166.50	-0.2	14,073	0.00%
2023/05/16	10	163.95	8	164.88	162.00	2	14,134	0.01%
2023/05/15	3	163.83	6	163.58	164.50	-3	14,162	-0.02%
2023/05/12	1	164.01	2	165.25	167.00	-1	14,331	-0.01%
2023/05/11	2.3	168.61	7	167.00	164.50	-4.7	14,585	-0.03%
2023/05/10	1.1	168.05	1	169.00	169.50	0.1	15,086	0.00%
2023/05/09	8	168.00	8.1	167.86	168.00	-0.1	15,223	0.00%
2023/05/08	19	171.39	22	170.23	168.50	-3	15,458	-0.02%
2023/05/05	13	168.81	12	169.25	170.00	1	16,178	0.01%
2023/05/04	19.2	167.57	19	167.26	169.00	0.2	16,439	0.00%
2023/05/03	15.1	166.77	14	166.00	166.00	1.1	16,616	0.01%
2023/05/02	5.1	167.03	5.2	168.88	170.00	-0.2	16,586	0.00%
2023/04/28	9.2	164.34	7	165.00	164.00	2.2	16,619	0.01%
2023/04/27	11.2	161.19	4	160.75	160.00	7.2	16,470	0.04%
2023/04/26	20.3	160.30	7	159.43	158.50	13.3	16,309	0.08%
2023/04/25	22.5	172.21	13.6	169.66	171.00	8.9	15,999	0.06%
2023/04/24	30.8	180.10	22	177.18	177.00	8.8	15,830	0.06%
2023/04/21	11.2	186.22	3	186.50	184.50	8.2	15,754	0.05%
2023/04/20	4	189.00	15	189.57	191.00	-11	15,770	-0.07%
2023/04/19	15.4	189.87	25	189.50	188.50	-9.6	15,884	-0.06%
2023/04/18	8	194.25	8.9	193.38	191.50	-0.9	15,912	-0.01%
2023/04/17	4	193.38	4.1	194.47	194.50	-0.1	15,967	0.00%
2023/04/14	8.2	193.75	7	193.64	194.50	1.2	16,057	0.01%
2023/04/13	8	192.94	4	191.75	192.00	4	16,143	0.03%
2023/04/12	10.2	195.93	6	196.58	196.50	4.2	16,172	0.03%
2023/04/11	11.2	197.96	4	197.50	197.50	7.2	16,198	0.04%
2023/04/10	15	200.07	7.1	201.08	199.50	7.9	16,385	0.05%
2023/04/07	14.1	201.86	17.3	200.87	200.00	-3.2	16,361	-0.02%
2023/04/06	12	195.96	18.1	197.56	201.00	-6.1	16,255	-0.04%
2023/03/31	19.2	193.34	28.2	194.15	196.50	-9	16,126	-0.06%
2023/03/30	19.3	191.27	19	191.87	193.00	0.3	16,015	0.00%
2023/03/29	34.5	192.37	27.4	191.38	189.00	7.2	15,899	0.04%
2023/03/28	36.8	199.34	21.8	196.68	195.50	14.9	15,737	0.09%
2023/03/27	30	213.90	23.1	213.46	209.00	6.9	15,297	0.05%
2023/03/24	54.9	213.12	61.2	214.42	215.50	-6.2	15,057	-0.04%
2023/03/23	23.3	200.63	24.2	199.78	198.50	-0.9	14,498	-0.01%
2023/03/22	12.3	198.26	34.3	197.90	200.50	-22	14,533	-0.15%
2023/03/21	0.3	192.75	2.2	193.48	192.00	-1.9	14,315	-0.01%
2023/03/20	7.3	194.40	3.6	197.46	191.00	3.7	14,384	0.03%
2023/03/17	19.1	193.45	14.3	193.47	194.50	4.8	14,410	0.03%
2023/03/16	32.2	188.41	29.1	186.71	188.00	3.1	14,186	0.02%
2023/03/15	13.1	192.12	10	191.90	190.50	3.1	14,175	0.02%
2023/03/14	12.5	185.68	23	185.57	187.50	-10.5	14,093	-0.07%
2023/03/13	7.2	185.33	7	185.50	186.50	0.2	14,174	0.00%
2023/03/10	21.2	188.36	21	186.74	187.00	0.2	14,176	0.00%
2023/03/09	80.2	197.71	94.1	197.26	194.00	-13.9	14,405	-0.10%
2023/03/08	24.1	186.51	25	188.06	191.00	-0.9	13,983	-0.01%
2023/03/07	10.1	188.31	11	188.00	187.50	-0.9	13,967	-0.01%
2023/03/06	33.1	190.56	24	190.52	189.50	9.1	13,998	0.06%
2023/03/03	18.4	191.99	29	190.02	188.50	-10.6	14,115	-0.08%
2023/03/02	20.1	186.85	15	186.53	186.00	5	14,220	0.04%
2023/03/01	18.1	185.53	19	185.87	186.00	-0.9	14,266	-0.01%
2023/02/24	21.2	188.29	19.1	188.03	185.50	2.1	14,319	0.01%
2023/02/23	45.5	185.12	68	187.66	188.50	-22.5	14,153	-0.16%
2023/02/22	55.3	186.11	20	183.38	181.00	35.3	14,009	0.25%
2023/02/21	14.1	197.28	14.3	197.73	200.50	-0.1	13,748	0.00%
2023/02/20	19.1	197.95	8.5	198.11	195.00	10.6	13,831	0.08%
2023/02/17	21.2	197.49	16	196.59	196.50	5.2	14,067	0.04%
2023/02/16	23.1	196.27	40	197.94	200.50	-16.9	14,445	-0.12%
2023/02/15	14.4	191.48	17.2	192.40	193.00	-2.8	14,704	-0.02%
2023/02/14	7.1	194.99	7.1	194.06	192.00	0	14,749	0.00%
2023/02/13	11.1	191.87	7	193.71	193.50	4.1	15,074	0.03%
2023/02/10	27.9	194.32	3	193.00	193.50	24.9	15,370	0.16%
2023/02/09	91.2	201.60	87.2	198.68	198.50	4	15,653	0.03%
2023/02/08	49.6	198.35	51.1	200.35	199.00	-1.6	15,573	-0.01%
2023/02/07	8.1	188.87	21	190.09	191.50	-13	15,221	-0.09%
2023/02/06	21.2	190.91	12.6	191.35	190.00	8.6	15,323	0.06%
2023/02/03	68	189.16	81.8	190.35	194.50	-13.8	15,369	-0.09%
2023/02/02	57	179.55	69.7	180.81	184.00	-12.7	14,907	-0.09%
2023/02/01	19	173.11	22	175.02	175.50	-3	15,396	-0.02%
2023/01/31	39	168.60	36	169.36	169.50	3	15,627	0.02%
2023/01/30	43.2	167.59	46	167.98	168.50	-2.8	16,331	-0.02%
2023/01/17	4	159.49	2	160.00	160.00	2	17,101	0.01%
2023/01/16	5	158.80	15	158.90	159.50	-10	17,567	-0.06%
2023/01/13	19	159.94	24	157.94	157.50	-5	17,880	-0.03%
2023/01/12	117.3	160.45	115	160.00	160.00	2.3	18,323	0.01%	大買/大賣/
2023/01/11	175.2	159.20	174	159.34	161.00	1.2	18,752	0.01%	大買/大賣/
2023/01/10	77	158.69	89	158.07	160.00	-12	19,182	-0.06%
2023/01/09	194	157.16	207	158.30	158.50	-13	19,639	-0.07%	大買/大賣/
2023/01/06	64	149.29	67	150.94	151.00	-3	19,950	-0.02%
2023/01/05	35	150.89	28	147.30	147.00	7	20,375	0.03%
2023/01/04	19	148.66	4	147.75	149.00	15	20,876	0.07%
2023/01/03	6	144.25	7	144.79	147.00	-1	21,203	0.00%
2022/12/30	10	147.20	14	144.89	142.50	-4	21,448	-0.02%
2022/12/29	9	145.33	10	144.90	145.50	-1	21,795	0.00%
2022/12/28	13.2	148.78	6	146.75	145.00	7.2	22,145	0.03%
2022/12/27	4	152.50	5	154.20	156.50	-1	22,266	0.00%
2022/12/26	9.1	155.81	6	153.00	152.00	3.1	22,770	0.01%
2022/12/23	27	157.08	12	157.88	159.00	15	23,323	0.06%
2022/12/22	11	160.18	9	159.06	158.00	2	23,747	0.01%
2022/12/21	6	160.07	11	159.05	157.50	-5	24,226	-0.02%
2022/12/20	27	163.75	17.4	160.56	156.00	9.6	24,661	0.04%
2022/12/19	11.1	162.87	13	163.58	165.00	-1.9	25,021	-0.01%
2022/12/16	13.2	166.30	13	165.58	165.00	0.2	25,528	0.00%
2022/12/15	13	172.04	12	172.17	171.50	1	25,759	0.00%
2022/12/14	14	168.75	19	170.82	173.00	-5	25,800	-0.02%
2022/12/13	28	166.00	27	164.59	164.00	1	25,794	0.00%
2022/12/12	33.1	164.62	15	164.30	164.00	18.1	25,943	0.07%
2022/12/09	19	170.82	18	169.44	168.50	1	26,462	0.00%
2022/12/08	5.3	169.21	6	168.25	167.00	-0.8	26,667	0.00%
2022/12/07	16.2	173.08	17	170.56	170.00	-0.8	26,854	0.00%
2022/12/06	4	175.87	3	175.33	175.50	1	26,928	0.00%
2022/12/05	17	179.71	24.5	178.91	178.00	-7.5	27,113	-0.03%
2022/12/02	44	177.08	61	176.68	176.50	-17	27,347	-0.06%
2022/12/01	42	177.57	42.4	177.59	175.50	-0.4	27,536	0.00%
2022/11/30	7	165.57	10	168.30	168.50	-3	27,497	-0.01%
2022/11/29	7	166.50	9	165.78	165.50	-2	27,732	-0.01%
2022/11/28	13	167.73	11	167.09	168.50	2	28,144	0.01%
2022/11/25	13.1	169.98	13	169.00	167.50	0.1	28,344	0.00%
2022/11/24	29.1	168.80	46.2	171.81	172.00	-17.2	28,350	-0.06%
2022/11/23	10	167.40	5	165.50	163.50	5	28,343	0.02%
2022/11/22	13	162.96	16	163.41	166.50	-3	28,707	-0.01%
2022/11/21	10.1	167.04	10	164.70	164.00	0.1	29,182	0.00%
2022/11/18	50	170.49	56.1	166.82	166.00	-6.1	29,702	-0.02%
2022/11/17	24	166.33	27.4	169.86	170.50	-3.4	29,817	-0.01%
2022/11/16	14.1	165.61	14	165.93	167.00	0.1	30,017	0.00%
2022/11/15	16.3	166.42	8	165.63	167.00	8.3	30,214	0.03%
2022/11/14	23.1	161.53	21	163.05	163.50	2.1	30,634	0.01%
2022/11/11	18	160.11	13.3	160.06	156.50	4.7	31,097	0.02%
2022/11/10	29	150.74	32.1	150.50	150.50	-3.1	30,971	-0.01%
2022/11/09	16	150.94	27.3	151.57	150.50	-11.3	31,293	-0.04%
2022/11/08	40	150.85	46.1	149.08	147.00	-6.1	31,812	-0.02%
2022/11/07	16	150.34	32.4	147.63	149.00	-16.4	32,171	-0.05%
2022/11/04	6	143.17	7	142.36	142.50	-1	31,967	0.00%
2022/11/03	11	144.09	27	143.15	144.00	-16	31,985	-0.05%
2022/11/02	37.2	145.96	34	146.62	145.50	3.2	32,066	0.01%
2022/11/01	26	144.63	25	145.86	146.50	1	32,164	0.00%
2022/10/31	31	142.68	15	142.67	142.00	16	32,256	0.05%
2022/10/28	71	142.49	60	141.20	139.50	11	32,356	0.03%
2022/10/27	21	136.38	10	136.75	138.00	11	31,865	0.03%
2022/10/26	30	135.75	19	134.50	133.50	11	31,835	0.03%
2022/10/25	24	135.38	26.1	135.30	139.50	-2.1	31,506	-0.01%
2022/10/24	11	131.36	29	132.93	134.50	-18	31,060	-0.06%
2022/10/21	20.1	124.14	22	124.00	122.50	-1.9	31,495	-0.01%
2022/10/20	131	124.48	140.3	125.41	127.00	-9.3	32,320	-0.03%	大買/大賣/
2022/10/19	36.2	128.64	25	128.90	125.00	11.2	32,200	0.03%
2022/10/18	41.3	130.38	34	130.66	130.50	7.3	32,249	0.02%
2022/10/17	29	127.91	23.4	127.74	131.50	5.7	32,783	0.02%
2022/10/14	21.5	125.49	20	125.00	130.00	1.5	33,031	0.00%
2022/10/13	20.1	122.73	19.1	123.23	118.50	1.1	33,153	0.00%
2022/10/12	93.2	124.63	98	121.80	122.00	-4.8	33,056	-0.01%
2022/10/11	71	128.70	81.4	126.47	127.00	-10.4	33,018	-0.03%
2022/10/07	72	137.92	66.6	139.49	136.50	5.4	32,849	0.02%
2022/10/06	35.2	137.79	41	137.94	140.00	-5.8	32,872	-0.02%
2022/10/05	35.1	136.74	31	136.95	133.50	4.1	32,704	0.01%
2022/10/04	16.1	137.94	18.1	138.56	137.50	-2	32,381	-0.01%
2022/10/03	41.9	136.37	36	136.74	135.50	5.9	32,180	0.02%
2022/09/30	39.2	131.96	49.2	127.57	134.00	-10	32,572	-0.03%
2022/09/29	21.1	130.00	21	129.36	127.00	0.1	32,663	0.00%
2022/09/28	15.1	130.95	17	131.41	127.50	-1.9	32,739	-0.01%
2022/09/27	33.1	134.91	37	135.20	134.50	-3.9	32,704	-0.01%
2022/09/26	19.6	139.89	28.3	138.81	136.00	-8.7	32,637	-0.03%
2022/09/23	33.2	148.95	12	149.83	145.50	21.2	32,650	0.06%
2022/09/22	17.3	150.86	23	151.26	156.00	-5.7	32,479	-0.02%
2022/09/21	20.1	152.15	11	152.59	152.50	9.1	32,515	0.03%
2022/09/20	10.1	152.51	8	153.00	152.00	2.1	32,776	0.01%
2022/09/19	10.1	153.81	7	153.64	152.50	3.1	32,932	0.01%
2022/09/16	21.3	156.26	14.3	156.96	153.50	7	33,125	0.02%
2022/09/15	31.6	166.74	25.2	164.19	161.00	6.4	33,151	0.02%
2022/09/14	17.1	169.01	11.2	169.38	169.50	5.9	33,183	0.02%
2022/09/13	4.1	176.98	11	176.23	176.00	-6.9	33,222	-0.02%
2022/09/12	20	176.33	14.1	176.70	173.00	5.9	33,278	0.02%
2022/09/08	17.3	175.21	13.2	175.45	175.50	4.1	33,482	0.01%
2022/09/07	14.2	173.76	11.4	175.68	176.00	2.8	33,488	0.01%
2022/09/06	17.5	176.90	19.1	175.72	175.50	-1.5	33,699	0.00%
2022/09/05	27	183.39	20	183.28	179.50	7	33,603	0.02%
2022/09/02	23	187.65	25	187.52	188.00	-2	33,488	-0.01%
2022/09/01	22.2	182.64	22.2	183.51	181.00	0.1	33,293	0.00%
2022/08/31	17.2	188.52	12	188.29	187.00	5.2	33,223	0.02%
2022/08/30	23.2	190.11	22.1	189.53	188.50	1	33,343	0.00%
2022/08/29	29	185.67	34.6	185.48	190.00	-5.6	33,178	-0.02%
2022/08/26	25.5	197.95	29.2	196.82	191.00	-3.8	33,079	-0.01%
2022/08/25	42.7	195.49	28.2	194.97	195.00	14.5	32,887	0.04%
2022/08/24	25.2	189.77	22.2	188.04	186.00	2.9	32,679	0.01%
2022/08/23	52.1	186.65	53	185.55	190.50	-0.9	32,474	0.00%
2022/08/22	24.2	190.97	38.2	190.78	186.00	-14	32,316	-0.04%
2022/08/19	43.7	194.38	25.6	194.19	189.50	18.1	32,358	0.06%
2022/08/18	31.3	183.27	38.3	186.26	189.00	-7	31,931	-0.02%
2022/08/17	18.2	176.17	16	176.09	175.50	2.2	31,262	0.01%
2022/08/16	30.1	177.28	29	176.81	175.50	1.1	31,269	0.00%
2022/08/15	55.1	177.03	50.1	176.52	178.00	5	31,286	0.02%
2022/08/12	22.1	163.43	50	165.66	170.50	-27.9	30,694	-0.09%
2022/08/11	5.1	154.80	16	155.28	155.00	-10.9	30,349	-0.04%
2022/08/10	9	150.06	4	149.63	149.00	5	30,681	0.02%
2022/08/09	5	153.60	5	153.80	154.50	0	30,843	0.00%
2022/08/08	26.1	156.36	18.2	155.60	154.50	8	31,057	0.03%
2022/08/05	21.1	155.93	23.1	156.44	159.50	-2.1	31,147	-0.01%
2022/08/04	30.2	147.51	35	146.30	149.00	-4.8	31,240	-0.02%
2022/08/03	9	150.39	7	150.86	148.50	2	31,290	0.01%
2022/08/02	14.1	149.96	19	149.50	151.50	-4.9	31,482	-0.02%
2022/08/01	20.1	154.50	13	154.62	153.00	7.1	31,442	0.02%
2022/07/29	36	157.50	33	157.06	156.00	3	31,376	0.01%
2022/07/28	32	160.50	33.3	159.79	155.50	-1.3	31,475	0.00%
2022/07/27	50.2	168.63	40.1	166.26	163.00	10.2	30,798	0.03%
2022/07/26	27.1	179.81	27	178.76	177.50	0.1	29,889	0.00%
2022/07/25	29.1	178.98	28	179.98	181.50	1.1	29,826	0.00%
2022/07/22	58	184.27	44	183.07	180.50	14	29,766	0.05%
2022/07/21	46	171.85	39.1	171.10	179.00	6.9	29,265	0.02%
2022/07/20	43.1	160.94	52	162.76	163.00	-9	28,744	-0.03%
2022/07/19	17.2	156.63	15	156.80	154.00	2.2	28,522	0.01%
2022/07/18	29.1	157.85	23	159.26	158.00	6.1	28,377	0.02%
2022/07/15	35.1	152.94	31	153.69	152.50	4.1	28,062	0.01%
2022/07/14	9.2	147.94	21	148.31	150.00	-11.9	28,107	-0.04%
2022/07/13	13.1	155.80	10	153.35	146.50	3.1	27,985	0.01%
2022/07/12	11.1	157.96	16	155.03	150.00	-4.9	28,075	-0.02%
2022/07/11	6	166.08	12	166.00	162.00	-6	28,455	-0.02%
2022/07/08	61.3	170.01	51	169.68	165.00	10.3	28,630	0.04%
2022/07/07	40.1	165.05	51	164.86	174.00	-11	28,007	-0.04%
2022/07/06	26	170.12	37.2	166.87	160.50	-11.2	27,834	-0.04%
2022/07/05	30	172.00	34.2	173.86	174.00	-4.2	27,750	-0.01%
2022/07/04	25.2	171.94	44	170.38	172.50	-18.9	27,851	-0.07%
2022/07/01	26.2	181.56	21.5	179.00	172.00	4.7	27,944	0.02%
2022/06/30	31	187.15	32.2	189.37	191.00	-1.1	27,826	0.00%
2022/06/29	26	192.13	19	192.37	194.50	7	27,816	0.03%
2022/06/28	19	190.02	10.4	187.75	190.00	8.6	27,790	0.03%
2022/06/27	14.1	199.38	30	197.77	198.00	-15.9	28,067	-0.06%
2022/06/24	22.2	189.06	21	188.69	187.50	1.2	28,540	0.00%
2022/06/23	33.1	188.59	29.2	189.12	190.00	4	28,676	0.01%
2022/06/22	21.2	197.64	20	195.74	186.50	1.2	28,328	0.00%
2022/06/21	14.1	203.36	13	205.42	207.00	1.1	28,133	0.00%
2022/06/20	14.3	206.54	12.1	205.84	201.50	2.2	28,206	0.01%
2022/06/17	31.1	208.09	41	209.78	209.00	-9.9	28,277	-0.03%
2022/06/16	26.4	227.13	14.2	222.21	214.50	12.3	28,039	0.04%
2022/06/15	19	231.21	23.2	231.43	228.50	-4.1	28,074	-0.01%
2022/06/14	11	223.86	14	224.68	225.50	-3	28,220	-0.01%
2022/06/13	12.1	219.12	10	223.20	226.00	2.1	28,523	0.01%
2022/06/10	13.1	218.96	23	223.48	225.50	-9.9	29,039	-0.03%
2022/06/09	11	223.14	17	223.06	224.00	-6	29,291	-0.02%
2022/06/08	24.2	230.59	15	229.93	222.50	9.2	29,488	0.03%
2022/06/07	13.2	226.47	7	227.93	228.50	6.2	30,017	0.02%
2022/06/06	26.1	227.31	28	228.54	231.50	-2	30,785	-0.01%
2022/06/02	38.8	229.37	26	229.36	226.00	12.8	31,348	0.04%
2022/06/01	14.3	243.08	10	241.85	238.00	4.3	31,717	0.01%
2022/05/31	14.1	236.96	23	237.41	240.50	-8.9	31,931	-0.03%
2022/05/30	7.1	238.66	11	239.82	242.00	-3.9	32,963	-0.01%
2022/05/27	16.6	239.04	12	234.92	231.00	4.6	33,710	0.01%
2022/05/26	18.1	246.98	11	247.14	238.50	7.1	34,303	0.02%
2022/05/25	12.3	252.81	12	253.71	255.00	0.3	34,805	0.00%
2022/05/24	19.1	254.52	13	254.04	250.00	6.1	35,532	0.02%
2022/05/23	30.2	271.23	12	267.46	257.50	18.2	36,322	0.05%
2022/05/20	11	269.64	13.4	269.94	269.50	-2.4	36,532	-0.01%
2022/05/19	28.1	265.23	23.5	263.93	269.50	4.6	36,484	0.01%
2022/05/18	17	266.71	39	265.24	268.00	-22	36,532	-0.06%
2022/05/17	28.1	253.12	24	252.46	255.00	4.1	36,520	0.01%
2022/05/16	35.3	263.68	30	259.73	252.50	5.3	37,163	0.01%
2022/05/13	28	261.46	35.1	260.49	257.00	-7.1	37,394	-0.02%
2022/05/12	35	257.00	26.1	258.39	254.50	8.9	37,471	0.02%
2022/05/11	24.3	252.51	28	253.21	257.50	-3.7	37,788	-0.01%
2022/05/10	21.1	245.10	45	242.50	255.00	-23.9	37,985	-0.06%
2022/05/09	28.8	257.30	21	252.33	246.50	7.8	38,497	0.02%
2022/05/06	31	275.21	30.2	274.98	272.00	0.8	38,829	0.00%
2022/05/05	34.1	279.09	33.7	279.33	286.00	0.5	38,763	0.00%
2022/05/04	26.1	264.71	25.3	264.12	262.50	0.8	38,558	0.00%
2022/05/03	40.3	265.09	21.3	265.02	264.50	19	38,787	0.05%
2022/04/29	52.2	263.17	41.3	262.04	260.50	10.9	38,955	0.03%
2022/04/28	42.3	254.72	41.7	255.62	260.00	0.6	38,880	0.00%
2022/04/27	52.6	244.87	73.2	242.29	252.50	-20.6	38,898	-0.05%
2022/04/26	19.1	247.02	16	244.91	242.50	3.1	38,817	0.01%
2022/04/25	47.1	251.96	94	253.27	248.50	-46.9	39,070	-0.12%
2022/04/22	34.1	265.51	27	266.17	267.50	7.1	39,245	0.02%
2022/04/21	51	276.55	23	275.17	275.00	28	39,660	0.07%
2022/04/20	23.5	271.65	34	274.21	276.50	-10.5	39,824	-0.03%
2022/04/19	66.1	273.60	52	272.95	268.50	14.1	39,943	0.04%
2022/04/18	48	266.79	61	265.58	272.50	-13	40,018	-0.03%
2022/04/15	55.2	263.47	46	263.78	265.50	9.2	40,260	0.02%
2022/04/14	45	284.63	28	283.38	281.50	17	40,341	0.04%
2022/04/13	34.4	287.12	42	286.17	289.50	-7.6	40,256	-0.02%
2022/04/12	74.1	284.18	71	282.01	281.50	3.1	40,177	0.01%
2022/04/11	33.1	293.31	30	287.42	281.00	3.1	39,911	0.01%
2022/04/08	90.2	300.43	84	299.26	301.50	6.2	39,727	0.02%
2022/04/07	56.3	307.91	51.2	304.41	296.00	5	39,457	0.01%
2022/04/06	40	312.25	48.6	313.95	317.00	-8.6	39,182	-0.02%
2022/04/01	24.1	302.36	42.3	303.37	312.00	-18.3	39,128	-0.05%
2022/03/31	46.3	310.32	29.2	308.77	305.50	17.1	39,374	0.04%
2022/03/30	45.1	322.48	44.2	321.97	312.50	0.9	39,541	0.00%
2022/03/29	55	318.33	48.9	318.03	322.50	6.2	39,675	0.02%
2022/03/28	26.2	298.50	31.2	302.01	311.00	-5	40,065	-0.01%
2022/03/25	21.1	295.72	30.1	295.65	296.00	-9	40,418	-0.02%
2022/03/24	10	285.70	22	287.73	287.50	-12	40,965	-0.03%
2022/03/23	27	290.30	17	291.32	284.00	10	42,365	0.02%
2022/03/22	39	285.51	36	283.65	282.00	3	42,972	0.01%
2022/03/21	34	279.37	34	278.24	274.50	0	43,100	0.00%
2022/03/18	41	274.82	138	272.53	273.00	-97	43,130	-0.22%	大賣/
2022/03/17	134.1	272.15	58.1	273.52	275.00	76	42,942	0.18%	大買/
2022/03/16	43.2	261.22	90.6	261.68	255.00	-47.4	42,428	-0.11%
2022/03/15	65.8	273.83	76.1	266.07	260.50	-10.4	42,269	-0.02%
2022/03/14	63	290.70	70.4	289.53	286.00	-7.4	42,126	-0.02%
2022/03/11	42	280.77	53	283.58	287.00	-11	41,766	-0.03%
2022/03/10	75.5	285.24	70	283.31	281.00	5.5	41,630	0.01%
2022/03/09	101.5	284.34	58	288.51	275.00	43.4	41,146	0.11%	大買/
2022/03/08	100	287.33	93.3	281.96	273.50	6.6	40,380	0.02%
2022/03/07	97.9	284.46	103.7	282.82	287.50	-5.8	39,594	-0.01%	大賣/
2022/03/04	49.1	297.59	77.4	295.66	288.00	-28.4	39,069	-0.07%
2022/03/03	123	316.50	87.3	317.00	312.00	35.7	38,732	0.09%	大買/
2022/03/02	121.3	301.91	150.7	300.33	307.00	-29.4	37,914	-0.08%	大買/大賣/
2022/03/01	81.5	284.48	101.4	283.77	299.50	-19.9	37,091	-0.05%	大賣/
2022/02/25	69	265.36	79.4	267.12	272.50	-10.4	36,252	-0.03%
2022/02/24	81.5	245.97	117.7	247.04	248.00	-36.2	35,583	-0.10%	大賣/
2022/02/23	141.4	247.49	164.5	246.13	245.00	-23.2	34,753	-0.07%	大買/大賣/
2022/02/22	77.8	238.98	114.1	238.18	233.50	-36.3	33,923	-0.11%	大賣/
2022/02/21	21.2	235.57	18	235.03	239.00	3.2	33,503	0.01%
2022/02/18	57	233.71	63	235.17	238.50	-6	33,774	-0.02%
2022/02/17	125	236.14	50.1	236.77	233.00	74.9	33,898	0.22%	大買/
2022/02/16	86.2	244.02	70.3	245.42	243.00	15.9	33,682	0.05%
2022/02/15	121.6	239.72	137	235.11	232.00	-15.5	33,336	-0.05%	大買/大賣/
2022/02/14	67.1	233.14	58	231.41	231.00	9.1	33,092	0.03%
2022/02/11	44	243.10	47.4	242.08	244.00	-3.5	33,159	-0.01%
2022/02/10	66.1	238.93	58.7	239.42	234.00	7.5	32,875	0.02%
2022/02/09	87.4	232.86	91.8	235.83	236.50	-4.4	32,706	-0.01%
2022/02/08	67.5	217.20	60	224.11	224.00	7.5	32,424	0.02%
2022/02/07	24.3	203.02	27.3	203.67	209.50	-3	32,386	-0.01%
2022/01/26	36.1	203.16	39	204.42	199.50	-3	32,810	-0.01%
2022/01/25	40	210.30	26	209.94	205.50	14	33,233	0.04%
2022/01/24	39	212.14	28	212.48	213.50	11	33,695	0.03%
2022/01/21	15	215.37	15	215.73	216.00	0	34,692	0.00%
2022/01/20	21.3	216.10	25	216.52	219.00	-3.8	35,430	-0.01%
2022/01/19	23	211.63	29	213.31	215.00	-6	36,018	-0.02%
2022/01/18	62	216.31	34	213.74	209.00	28	36,701	0.08%
2022/01/17	53.2	212.44	40	212.14	214.50	13.2	37,392	0.04%
2022/01/14	59.2	205.67	52.1	208.26	213.00	7.1	37,851	0.02%
2022/01/13	15	198.60	18	196.86	200.50	-3	38,128	-0.01%
2022/01/12	29.2	200.74	37	199.12	200.50	-7.9	38,678	-0.02%
2022/01/11	26.2	202.90	21.1	201.02	199.00	5.1	39,898	0.01%
2022/01/10	27.1	209.20	25.8	207.99	207.00	1.3	40,656	0.00%
2022/01/07	68.2	212.59	33	205.38	199.00	35.3	41,496	0.08%
2022/01/06	26.1	211.39	13	210.12	211.00	13.1	41,693	0.03%
2022/01/05	34.7	220.91	23	221.85	218.50	11.6	42,783	0.03%
2022/01/04	13.1	226.56	8.1	224.78	221.00	5.1	44,346	0.01%
2022/01/03	42.7	229.65	19	229.05	226.00	23.7	44,732	0.05%
2021/12/30	14.4	235.18	17.8	236.52	239.00	-3.5	44,982	-0.01%
2021/12/29	22.1	240.30	23	237.98	238.00	-0.9	44,942	0.00%
2021/12/28	15	241.33	18.8	241.39	245.50	-3.8	45,334	-0.01%
2021/12/27	23.2	244.76	26.1	244.53	238.50	-3	45,452	-0.01%
2021/12/24	12.1	246.38	15.1	246.90	249.00	-3	45,182	-0.01%
2021/12/23	42.6	248.07	45.6	247.84	243.00	-3.1	45,107	-0.01%
2021/12/22	61.5	243.39	52	242.55	243.00	9.5	44,945	0.02%
2021/12/21	48	227.36	55.1	228.09	238.50	-7.1	44,416	-0.02%
2021/12/20	53	226.53	46	223.93	217.00	7	43,896	0.02%
2021/12/17	93.2	222.43	90	222.08	225.50	3.1	43,928	0.01%
2021/12/16	58.7	209.18	78.2	210.81	217.50	-19.5	42,868	-0.05%
2021/12/15	28	186.11	44.5	189.46	198.00	-16.5	42,239	-0.04%
2021/12/14	17.3	188.38	11	185.00	180.00	6.3	42,330	0.01%
2021/12/13	28	192.54	29.1	193.71	194.00	-1.1	43,128	0.00%
2021/12/10	19	189.34	18	188.39	187.50	1	43,465	0.00%
2021/12/09	25	194.58	24	193.21	188.50	1	44,281	0.00%
2021/12/08	15.1	183.98	30	189.97	194.50	-14.9	44,790	-0.03%
2021/12/07	5.1	177.76	5	178.10	177.00	0.1	44,992	0.00%
2021/12/06	18.2	179.91	10	178.70	178.50	8.2	45,320	0.02%
2021/12/03	17	189.47	19.1	189.10	190.00	-2.1	45,555	0.00%
2021/12/02	11.5	184.91	10	187.20	184.50	1.5	45,714	0.00%
2021/12/01	2.3	185.70	6	182.92	187.00	-3.7	45,984	-0.01%
2021/11/30	8	188.00	7	187.21	186.00	1	46,512	0.00%
2021/11/29	17.5	176.62	24	177.50	183.00	-6.5	47,677	-0.01%
2021/11/26	42	178.30	34	177.90	182.00	8	48,042	0.02%
2021/11/25	18	180.22	9.3	181.58	176.50	8.7	47,917	0.02%
2021/11/24	8	179.75	7.2	179.71	179.00	0.8	47,883	0.00%
2021/11/23	12	184.16	8.2	184.40	184.50	3.8	48,613	0.01%
2021/11/22	25.1	187.90	22.3	188.25	190.00	2.8	48,686	0.01%
2021/11/19	19.3	196.62	27.1	192.93	190.50	-7.9	48,565	-0.02%
2021/11/18	13.1	198.12	10.3	198.74	196.00	2.8	48,409	0.01%
2021/11/17	49	202.24	55	202.81	206.00	-6	48,307	-0.01%
2021/11/16	27.1	200.31	22.2	202.16	193.50	4.9	47,897	0.01%
2021/11/15	26	195.94	21	196.83	198.50	5	47,378	0.01%
2021/11/12	62.4	196.83	60.2	196.26	189.00	2.2	47,110	0.00%
2021/11/11	30.1	190.09	28	190.41	191.00	2.1	46,520	0.00%
2021/11/10	42	186.49	54	186.12	194.00	-12	46,153	-0.03%
2021/11/09	36.5	185.67	47.1	185.57	181.00	-10.6	45,662	-0.02%
2021/11/08	43	186.86	34	184.10	181.00	9	45,141	0.02%
2021/11/05	86.1	190.01	117.1	188.44	197.00	-31	44,724	-0.07%	大賣/
2021/11/04	76.3	194.33	86.3	194.69	190.50	-10	44,059	-0.02%
2021/11/03	84.1	195.98	141.1	193.88	193.50	-57.1	43,471	-0.13%	大賣/
2021/11/02	76.5	207.62	85.5	205.41	205.50	-8.9	43,072	-0.02%
2021/11/01	112.2	212.00	126.1	213.18	210.00	-13.9	42,405	-0.03%	大買/大賣/
2021/10/29	145.4	206.42	149.2	205.25	201.00	-3.7	41,622	-0.01%	大買/大賣/
2021/10/28	87.1	191.69	108.1	193.09	196.50	-21	40,311	-0.05%	大賣/
2021/10/27	59.1	171.86	99	173.61	179.00	-39.9	39,421	-0.10%
2021/10/26	111.8	172.19	69	172.38	163.00	42.8	38,611	0.11%	大買/
2021/10/25	127.1	170.34	108.3	171.68	176.00	18.8	37,727	0.05%	大買/大賣/
2021/10/22	64.1	161.66	109	161.80	166.50	-44.9	36,525	-0.12%	大賣/
2021/10/21	76.1	153.77	54.2	154.29	151.50	21.9	35,522	0.06%
2021/10/20	60	149.73	52.1	150.81	153.50	7.9	34,614	0.02%
2021/10/19	107.5	148.14	163.1	148.32	147.50	-55.6	33,683	-0.17%	大買/大賣/
2021/10/18	86	141.53	63.1	141.73	141.00	22.9	32,110	0.07%
2021/10/15	81.1	134.30	95.3	136.00	143.00	-14.2	31,001	-0.05%
2021/10/14	108	133.37	101	131.07	130.00	7	29,551	0.02%	大買/大賣/
2021/10/13	110	135.82	115.1	134.48	131.50	-5.1	28,779	-0.02%	大買/大賣/
2021/10/12	146.2	130.18	123.2	130.60	133.00	23	27,418	0.08%	大買/大賣/
2021/10/08	45.2	125.52	89.5	128.04	130.00	-44.3	25,623	-0.17%
2021/10/07	21.5	113.28	48	116.49	118.50	-26.5	25,160	-0.11%
2021/10/06	29	109.67	16	109.53	108.00	13	25,003	0.05%
2021/10/05	86	106.62	57	108.67	112.00	29	25,354	0.11%
2021/10/04	39.1	111.53	37	111.05	109.00	2.1	25,273	0.01%
2021/10/01	27	110.07	20	110.70	107.50	7	25,585	0.03%
2021/09/30	58	115.16	55	114.71	115.00	3	25,583	0.01%
2021/09/29	85.1	115.48	40	114.78	115.00	45.1	25,693	0.18%
2021/09/28	64	117.41	85	118.02	120.50	-21	25,254	-0.08%
2021/09/27	64.3	118.65	51	118.07	114.50	13.3	24,602	0.05%
2021/09/24	70	118.84	76.1	119.56	118.00	-6.1	24,250	-0.03%
2021/09/23	29.6	111.25	71	113.78	115.50	-41.4	23,388	-0.18%
2021/09/22	44.4	107.97	18	109.58	106.00	26.4	23,034	0.11%
2021/09/17	69	113.07	53	112.53	114.00	16	22,693	0.07%
2021/09/16	88	115.08	58	114.94	112.50	30	22,132	0.14%
2021/09/15	85.2	111.30	51	112.01	111.50	34.2	21,085	0.16%
2021/09/14	47.3	112.01	58	112.29	115.00	-10.7	20,608	-0.05%
2021/09/13	59	110.27	53.1	110.43	109.00	5.9	19,661	0.03%
2021/09/10	66.1	103.22	69.5	105.45	110.50	-3.4	18,802	-0.02%
2021/09/09	23	99.57	51.2	99.91	100.50	-28.2	18,216	-0.16%
2021/09/08	23.3	96.68	23	95.30	93.40	0.3	17,894	0.00%
2021/09/07	41.5	101.66	131	102.35	98.30	-89.5	17,543	-0.51%	大賣/
2021/09/06	56.6	111.53	60	110.33	109.00	-3.5	17,535	-0.02%
2021/09/03	71.5	110.37	20.2	111.00	110.00	51.4	17,809	0.29%
2021/09/02	67	110.78	60.1	111.90	109.00	6.9	17,265	0.04%
2021/09/01	90.1	103.72	66.6	105.67	109.00	23.5	15,914	0.15%
2021/08/31	39.3	100.09	41	99.89	99.20	-1.7	15,298	-0.01%
2021/08/30	54	104.65	17	103.65	103.00	37	15,046	0.25%
2021/08/27	86.1	107.13	49	105.59	103.50	37.1	15,000	0.25%
2021/08/26	27.1	98.07	20	103.49	104.00	7.1	14,197	0.05%
2021/08/25	3	96.03	5	95.46	94.80	-2	14,015	-0.01%
2021/08/24	16.1	96.72	12	95.37	94.30	4.1	14,283	0.03%
2021/08/23	17	95.18	6	94.73	94.40	11	14,264	0.08%
2021/08/20	8	90.33	12	90.35	90.90	-4	14,185	-0.03%
2021/08/19	1	90.50	3	89.27	86.20	-2	14,118	-0.01%
2021/08/18	3	87.77	18	87.56	89.80	-15	14,353	-0.10%
2021/08/17	1	90.10	5.2	87.39	86.70	-4.2	14,560	-0.03%
2021/08/16	2	92.30	3	92.87	92.40	-1	14,540	-0.01%
2021/08/13	3	94.47	4	94.65	92.10	-1	14,543	-0.01%
2021/08/12	4	95.60	5	97.48	95.40	-1	14,571	-0.01%
2021/08/11	13	96.96	15	97.39	97.10	-2	14,663	-0.01%
2021/08/10	3	98.53	11	98.68	97.30	-8	14,664	-0.05%
2021/08/09	4.5	98.72	3	99.00	98.80	1.5	14,657	0.01%
2021/08/06	23	99.60	36	99.16	99.30	-13	14,668	-0.09%
2021/08/05	13.1	105.93	20	106.35	106.00	-6.9	14,479	-0.05%
2021/08/04	5	111.60	7	110.07	108.50	-2	14,651	-0.01%
2021/08/03	5	111.00	10	112.90	114.50	-5	14,710	-0.03%
2021/08/02	23	112.65	28.3	112.45	112.00	-5.3	14,752	-0.04%
2021/07/30	31.3	114.35	20	110.43	112.50	11.3	14,891	0.08%
2021/07/29	33.1	107.90	27	106.54	108.00	6.1	14,903	0.04%
2021/07/28	12.2	105.68	1.3	105.40	105.00	10.9	15,093	0.07%
2021/07/27	16	118.72	1	121.00	116.50	15	15,783	0.10%
2021/07/26	3.2	119.84	54.2	118.01	121.50	-51	16,255	-0.31%
2021/07/23	8	112.63	8	114.06	112.50	0	17,371	0.00%
2021/07/22	5	121.00	49	117.96	118.50	-44	18,178	-0.24%
2021/07/21	4	108.38	1	110.00	110.00	3	18,336	0.02%
2021/07/20	24	110.25	6	112.83	111.50	18	18,661	0.10%
2021/07/19	7	115.43	45	116.48	118.00	-38	18,678	-0.20%
2021/07/16	48	110.04	3	109.33	109.00	45	18,767	0.24%
2021/07/15	61.5	107.92	3	107.17	109.00	58.5	18,898	0.31%
2021/07/14	6.2	113.05	67.2	111.94	114.00	-61	18,999	-0.32%
2021/07/13	18	114.44	42	114.81	111.00	-24	18,915	-0.13%
2021/07/12	49	111.41	32	112.45	110.50	17	18,689	0.09%
2021/07/09	17.3	103.08	40	102.35	106.50	-22.7	18,206	-0.12%
2021/07/08	61.5	95.40	60	96.49	97.10	1.5	18,020	0.01%
2021/07/07	16	88.78	19	90.88	91.80	-3	17,495	-0.02%
2021/07/06	64	84.00	45	83.48	83.50	19	17,327	0.11%
2021/07/05	11	80.17	20.8	84.94	85.40	-9.8	17,067	-0.06%
2021/07/02	17	77.12	19	76.80	77.70	-2	16,992	-0.01%
2021/07/01	4	75.05	0	0.00	74.00	4	17,167	0.02%
2021/06/30	1	75.40	6	76.40	76.10	-5	17,153	-0.03%
2021/06/29	11	78.20	11	77.55	75.50	0	17,130	0.00%
2021/06/28	1	75.60	2	76.10	76.30	-1	16,934	-0.01%
2021/06/25	4	76.68	4	76.63	75.60	0	16,899	0.00%
2021/06/24	3	76.57	0	0.00	76.70	3	16,852	0.02%
2021/06/23	2	77.20	1	77.50	76.70	1	16,816	0.01%
2021/06/22	1	75.20	13	75.45	74.80	-12	16,677	-0.07%
2021/06/21	11	76.22	8	75.68	75.20	3	16,606	0.02%
2021/06/18	39	78.31	34	76.82	76.30	5	16,489	0.03%
2021/06/17	9	76.02	32	76.75	77.60	-23	16,286	-0.14%
2021/06/16	12	76.00	4	75.33	75.10	8	16,105	0.05%
2021/06/15	54	77.44	5	76.42	78.10	49	15,932	0.31%
2021/06/11	11	77.31	54.2	77.60	78.10	-43.2	15,368	-0.28%
2021/06/10	7	71.26	25	71.70	71.00	-18	14,589	-0.12%
2021/06/09	12	71.01	0	0.00	69.80	12	14,417	0.08%
2021/06/08	4	71.00	6	71.18	71.40	-2	14,302	-0.01%
2021/06/07	3	70.13	4	69.10	71.10	-1	14,221	-0.01%
2021/06/04	11	70.85	3	70.90	69.10	8	14,091	0.06%
2021/06/03	2	70.40	8	70.43	70.80	-6	13,914	-0.04%
2021/06/02	4	69.38	2	68.85	69.00	2	13,719	0.01%
2021/06/01	16	70.17	18	69.75	69.40	-2	13,598	-0.01%
2021/05/31	14	68.26	30	67.97	68.40	-16	13,283	-0.12%
2021/05/28	7	67.49	14	67.41	67.50	-7	13,129	-0.05%
2021/05/27	4	66.40	7	66.24	65.60	-3	13,009	-0.02%
2021/05/26	32	66.29	9	67.21	66.30	23	12,918	0.18%
2021/05/25	11	65.25	52.3	65.83	67.50	-41.3	12,631	-0.33%
2021/05/24	8	61.05	23.6	61.03	61.40	-15.6	12,312	-0.13%
2021/05/21	19	60.64	60	60.27	59.80	-41	12,295	-0.33%
2021/05/20	16	59.49	17	60.42	58.80	-1	12,298	-0.01%
2021/05/19	12	59.28	5	59.76	58.20	7	12,244	0.06%
2021/05/18	1	57.80	56	56.13	58.50	-55	12,109	-0.45%
2021/05/17	77	54.72	55	55.80	53.20	22	12,039	0.18%
2021/05/14	60.4	57.97	34	58.68	57.60	26.4	11,963	0.22%
2021/05/13	54	59.82	49	61.10	59.50	5	11,838	0.04%
2021/05/12	75.3	61.72	41	63.51	59.40	34.3	11,728	0.29%
2021/05/11	24	63.11	35	63.97	63.30	-11	11,444	-0.10%
2021/05/10	30	66.71	32	66.67	66.90	-2	11,262	-0.02%
2021/05/07	75	68.83	101	69.40	68.00	-26	11,214	-0.23%	大賣/
2021/05/06	60.3	66.83	62	67.18	67.00	-1.7	11,047	-0.02%
2021/05/05	58.1	69.07	10.1	69.45	66.50	48	10,896	0.44%
2021/05/04	89	69.69	64.1	70.76	73.80	24.9	10,606	0.23%
2021/05/03	41	70.51	30	71.02	69.80	11	10,416	0.11%
2021/04/29	23.4	71.71	82	73.34	74.50	-58.6	10,415	-0.56%
2021/04/28	37	65.79	68.2	66.29	67.80	-31.2	9,319	-0.33%
2021/04/27	29	61.25	3	62.37	61.70	26	8,510	0.31%
2021/04/26	36	60.24	137	60.97	62.60	-101	8,303	-1.22%	大賣/鉅額交易
2021/04/23	17	58.12	29	58.02	58.80	-12	7,967	-0.15%
2021/04/22	55	57.65	9	57.40	56.50	46	8,021	0.57%
2021/04/21	43	59.52	2.5	58.72	58.70	40.6	7,949	0.51%
2021/04/20	13	59.72	47	59.74	61.00	-34	7,961	-0.43%
2021/04/19	29	60.01	29	59.61	59.00	0	7,977	0.00%
2021/04/16	35	58.85	9	59.18	59.50	26	7,882	0.33%
2021/04/15	20	57.48	19	57.99	59.30	1	7,719	0.01%
2021/04/14	53.1	57.02	15	57.97	56.40	38.1	7,561	0.50%
2021/04/13	8	58.00	23	59.31	57.90	-15	7,244	-0.21%
2021/04/12	27	57.73	33.5	58.96	56.90	-6.5	6,962	-0.09%
2021/04/09	19	57.64	15	58.39	57.50	4	6,837	0.06%
2021/04/08	9	56.72	28	56.36	57.20	-19	6,536	-0.29%
2021/04/07	25	55.23	37	54.91	57.40	-12	6,373	-0.19%
2021/04/06	8	53.56	6	53.42	53.40	2	6,225	0.03%
2021/04/01	8	52.78	6	52.83	53.00	2	6,271	0.03%
2021/03/31	1	52.20	0	52.40	52.10	1	6,248	0.02%
2021/03/30	1	51.80	0	0.00	52.40	1	6,224	0.02%
2021/03/29	1	51.80	0	0.00	51.90	1	6,285	0.02%
2021/03/26	1	51.30	1	51.90	52.10	0	6,383	0.00%
2021/03/25	10	50.50	2	50.70	50.40	8	6,379	0.13%
2021/03/24	11	50.73	1	50.70	50.70	10	6,395	0.16%
2021/03/19	5	51.00	12	51.21	51.00	-7	6,639	-0.11%
2021/03/18	1	52.20	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	51.60	0	0.00	51.90	1	6,711	0.01%
2021/03/16	3	51.97	1	52.10	51.90	2	6,770	0.03%
2021/03/15	0	0.00	1.5	51.50	51.60	-1.5	6,891	-0.02%
2021/03/11	16	50.92	0	0.00	51.00	16	7,576	0.21%
2021/03/10	2	50.08	1	50.10	50.10	1	8,052	0.01%
2021/03/09	5	49.49	4	49.04	49.50	1	8,093	0.01%
2021/03/08	4	50.65	1	49.95	49.95	3	8,096	0.04%
2021/03/05	5	50.18	4	49.79	49.95	1	8,098	0.01%
2021/03/04	4	51.15	0	0.00	50.90	4	8,126	0.05%
2021/03/03	4	51.65	1	51.50	51.90	3	8,098	0.04%
2021/03/02	10	52.76	1	52.10	52.10	9	8,061	0.11%
2021/02/26	10	53.01	15	53.00	53.00	-5	8,057	-0.06%
2021/02/25	3	53.73	4	53.85	53.40	-1	8,060	-0.01%
2021/02/24	2.2	54.67	2	54.10	53.90	0.2	8,146	0.00%
2021/02/23	6.1	55.55	2	55.20	55.40	4.1	8,135	0.05%
2021/02/22	20	56.40	10	56.46	57.30	10	8,151	0.12%
2021/02/19	0	0.00	2	55.55	55.90	-2	8,006	-0.02%
2021/02/18	0	0.00	6	53.78	54.00	-6	7,934	-0.08%
2021/02/17	6	53.45	3	53.20	53.20	3	7,932	0.04%
2021/02/05	8	51.99	1	52.20	51.80	7	7,883	0.09%
2021/02/04	1	52.80	12	53.18	52.20	-11	7,859	-0.14%
2021/02/03	3	53.80	1	53.90	53.30	2	7,823	0.03%
2021/02/02	6	52.38	5	53.02	52.90	1	7,771	0.01%
2021/02/01	12	51.58	1	51.50	51.40	11	7,737	0.14%
2021/01/29	0	0.00	1	55.00	52.20	-1	7,685	-0.01%
2021/01/28	2	53.50	12	53.25	53.40	-10	7,537	-0.13%
2021/01/27	7	52.61	2	52.50	52.50	5	7,391	0.07%
2021/01/26	8	52.30	52.4	51.97	51.10	-44.4	7,215	-0.61%
2021/01/25	72.4	56.54	21	55.43	54.10	51.4	7,011	0.73%
2021/01/22	37	55.90	39	56.81	57.90	-2	6,417	-0.03%
2021/01/21	4	52.55	5.7	53.13	52.70	-1.7	5,889	-0.03%
2021/01/20	2	52.05	1	50.70	51.00	1	5,790	0.02%
2021/01/19	15	53.15	0.1	53.50	53.00	15	5,727	0.26%
2021/01/18	0	0.00	5	52.28	52.40	-5	5,755	-0.09%
2021/01/15	10	53.78	1	53.60	53.40	9	5,758	0.16%
2021/01/14	3	53.17	3	53.43	54.00	0	5,626	0.00%
2021/01/13	47	53.09	62	53.36	54.00	-15	5,539	-0.27%
2021/01/12	6	52.13	57	51.80	52.00	-51	5,405	-0.94%
2021/01/11	6	50.80	17	51.02	51.60	-11	5,245	-0.21%
2021/01/08	16	48.74	0	0.00	48.75	16	5,169	0.31%
2021/01/07	23	49.88	0	0.00	49.75	23	5,113	0.45%
2021/01/06	3	50.15	6	49.90	49.30	-3	5,073	-0.06%
2021/01/05	0	0.00	5	51.76	51.50	-5	4,950	-0.10%
2021/01/04	2	51.40	2	51.35	52.20	0	4,891	0.00%
2020/12/31	2	51.05	0	0.00	50.90	2	4,803	0.04%
2020/12/30	0	0.00	5	51.78	51.50	-5	4,777	-0.10%
2020/12/29	8	52.43	19	52.30	51.90	-11	4,740	-0.23%
2020/12/28	4	49.90	5	49.84	51.80	-1	4,581	-0.02%
2020/12/25	1	50.90	2	50.70	50.70	-1	4,467	-0.02%
2020/12/24	4	51.28	10	50.99	51.00	-6	4,432	-0.14%
2020/12/23	11	51.07	6	51.02	51.20	5	4,403	0.11%
2020/12/22	3	51.30	10	51.01	49.65	-7	4,331	-0.16%
2020/12/21	6	49.03	3	49.25	49.20	3	4,222	0.07%
2020/12/18	5	49.80	10	50.12	49.95	-5	4,176	-0.12%
2020/12/17	1	49.80	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	0.3	51.00	50.50	-0.3	4,107	-0.01%
2020/12/15	21	52.42	13	50.29	50.40	8	4,083	0.20%
2020/12/14	3	50.80	25	48.94	50.50	-22	3,880	-0.57%
2020/12/11	15	51.12	15	50.57	49.50	0	3,852	0.00%
2020/12/10	14	52.00	11	51.39	50.70	3	3,835	0.08%
2020/12/09	23	51.60	14	51.79	51.70	9	3,743	0.24%
2020/12/08	24	53.25	18	53.37	52.70	6	3,599	0.17%
2020/12/07	100	54.96	57	55.10	55.40	43	3,438	1.25%
2020/12/04	73	53.18	50	52.76	53.40	23	2,870	0.80%
2020/12/03	3	49.07	1	48.90	48.55	2	2,374	0.08%
2020/12/02	2	48.48	19	48.55	48.50	-17	2,332	-0.73%
2020/12/01	2	47.93	1	48.30	48.00	1	2,300	0.04%
2020/11/30	1	48.00	8	48.28	47.95	-7	2,292	-0.31%
2020/11/27	3	47.07	3	47.08	47.05	0	2,241	0.00%
2020/11/26	3	46.58	3	46.50	46.60	0	2,249	0.00%
2020/11/25	2	46.53	1	46.90	46.05	1	2,250	0.04%
2020/11/24	29	47.42	21	46.90	47.00	8	2,210	0.36%
2020/11/23	13	47.42	10.2	47.19	47.65	2.8	2,171	0.13%
2020/11/20	14	44.89	2	45.00	46.05	12	2,028	0.59%
2020/11/19	28	45.59	1	46.20	45.35	27	1,985	1.36%
2020/11/18	1	45.45	0	0.00	45.50	1	1,872	0.05%
2020/11/17	0	0.00	1	45.40	45.35	-1	1,872	-0.05%
2020/11/16	10	44.93	13	44.96	45.15	-3	1,890	-0.16%
2020/11/13	1	44.20	0	0.00	44.35	1	1,879	0.05%
2020/11/10	3	43.42	12	44.08	43.85	-9	1,890	-0.48%
2020/11/09	2	43.60	2	43.40	43.60	0	1,877	0.00%
2020/11/06	20	42.67	0	0.00	42.50	20	1,872	1.07%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/04	7	41.56	0	0.00	41.75	7	1,924	0.36%
2020/11/03	1	41.30	0	0.00	41.25	1	1,959	0.05%
2020/11/02	13	40.72	0	0.00	40.80	13	2,007	0.65%
2020/10/30	5	41.78	0	0.00	41.65	5	2,050	0.24%
2020/10/29	1	41.80	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	43.15	0	0.00	42.80	1	2,080	0.05%
2020/10/26	6	43.36	4	44.31	43.35	2	2,166	0.09%
2020/10/22	7	43.16	0	0.00	43.00	7	2,260	0.31%
2020/10/21	1	43.00	0	0.00	43.05	1	2,425	0.04%
2020/10/19	2	43.93	6	42.66	44.15	-4	2,701	-0.15%
2020/10/14	2	43.55	0	0.00	43.35	2	2,935	0.07%
2020/10/13	0	0.00	1	43.45	43.25	-1	2,988	-0.03%
2020/10/12	0	0.00	3	44.35	43.75	-3	3,018	-0.10%
2020/10/07	1	44.60	0	0.00	44.95	1	3,109	0.03%
2020/10/06	1	44.70	1	44.80	44.50	0	3,167	0.00%
2020/10/05	0	0.00	2	44.00	44.05	-2	3,272	-0.06%
2020/09/30	0	0.00	1	43.85	43.85	-1	3,455	-0.03%
2020/09/28	0	0.00	0.1	43.85	44.05	-0.1	3,909	0.00%
2020/09/25	0	0.00	3	42.35	42.00	-3	4,182	-0.07%
2020/09/24	4	43.05	0	0.00	43.00	4	4,699	0.09%
2020/09/23	0	0.00	1	44.75	44.65	-1	5,018	-0.02%
2020/09/18	0	0.00	2	45.68	45.65	-2	5,792	-0.03%
2020/09/15	0	0.00	7	45.19	45.40	-7	6,368	-0.11%
2020/09/14	2	44.03	3	44.00	44.00	-1	6,492	-0.02%
2020/09/11	0	0.00	1	42.90	42.90	-1	6,519	-0.02%
2020/09/10	0	0.00	1	43.40	43.35	-1	6,535	-0.02%
2020/09/08	4	43.80	0	0.00	43.85	4	6,580	0.06%
2020/09/07	4	44.66	0	0.00	43.55	4	6,638	0.06%
2020/09/04	1	43.50	2	43.58	43.95	-1	6,670	-0.01%
2020/09/02	2	45.23	1	45.20	45.10	1	6,696	0.01%
2020/09/01	0	0.00	20	45.03	44.95	-20	6,706	-0.30%
2020/08/31	3	44.28	0	0.00	43.40	3	6,698	0.04%
2020/08/28	1	44.15	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.30	0	0.00	44.20	1	6,759	0.01%
2020/08/26	20	44.38	1	44.10	44.50	19	6,789	0.28%
2020/08/21	1	42.95	6	42.66	43.50	-5	6,903	-0.07%
2020/08/20	9	41.97	1	44.40	42.40	8	6,915	0.12%
2020/08/19	1	45.00	0	0.00	45.20	1	6,871	0.01%
2020/08/18	0	0.00	3	46.58	46.30	-3	6,847	-0.04%
2020/08/17	2	46.95	1	46.55	47.00	1	6,914	0.01%
2020/08/14	1	46.60	3	47.03	47.00	-2	6,979	-0.03%
2020/08/13	0	0.00	1	46.25	46.25	-1	6,979	-0.01%
2020/08/12	1	46.60	8	46.73	46.60	-7	6,993	-0.10%
2020/08/11	0	0.00	5	47.47	47.30	-5	6,969	-0.07%
2020/08/10	7	48.64	7	48.38	47.25	0	6,966	0.00%
2020/08/07	2	48.20	1	48.35	48.45	1	6,937	0.01%
2020/08/06	5	48.02	0	0.00	47.70	5	6,923	0.07%
2020/08/05	7	48.49	6	48.61	48.60	1	6,887	0.01%
2020/08/04	2	47.45	10	47.50	47.80	-8	6,835	-0.12%
2020/07/31	14	47.16	2	47.03	47.05	12	6,820	0.18%
2020/07/30	6	47.77	16	47.72	47.80	-10	6,752	-0.15%
2020/07/29	2	46.53	11	46.80	46.95	-9	6,725	-0.13%
2020/07/28	16	47.83	27	48.06	46.20	-11	6,658	-0.17%
2020/07/27	10	50.50	10	49.79	49.15	0	6,524	0.00%
2020/07/24	42	53.89	68	53.20	52.10	-26	6,354	-0.41%
2020/07/23	6	52.80	31	52.38	52.90	-25	6,085	-0.41%
2020/07/22	11	52.05	3	52.33	52.50	8	6,034	0.13%
2020/07/21	89	52.01	10	52.51	53.00	79	6,100	1.29%
2020/07/20	6	50.25	0	0.00	50.80	6	6,105	0.10%
2020/07/17	6	48.88	2	50.05	48.95	4	6,066	0.07%
2020/07/16	1	50.20	3	50.13	50.10	-2	6,051	-0.03%
2020/07/15	1	51.20	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	11	50.89	51.00	-11	6,004	-0.18%
2020/07/13	1	50.70	2	50.60	51.60	-1	5,971	-0.02%
2020/07/10	8	50.43	8	50.29	50.80	0	5,933	0.00%
2020/07/09	13	52.46	9	53.50	52.60	4	5,837	0.07%
2020/07/08	11	52.32	11	53.60	54.00	0	5,663	0.00%
2020/07/07	10	51.58	11	51.94	51.50	-1	5,429	-0.02%
2020/07/06	7	55.04	3	54.40	54.00	4	5,261	0.08%
2020/07/03	32	54.10	25	53.59	52.80	7	5,033	0.14%
2020/07/02	4	49.80	15	50.41	51.30	-11	4,544	-0.24%
2020/07/01	10	46.92	3.7	47.40	47.75	6.3	4,233	0.15%
2020/06/30	24	46.92	30	47.60	46.40	-6	4,065	-0.15%
2020/06/29	21	46.90	17	46.01	46.50	4	3,795	0.11%
2020/06/24	22	44.88	16	45.08	44.80	6	3,484	0.17%
2020/06/23	13	42.90	8	43.33	43.35	5	3,083	0.16%
2020/06/22	12	42.56	14	42.32	42.70	-2	2,987	-0.07%
2020/06/19	2	42.45	4	42.15	41.00	-2	2,984	-0.07%
2020/06/18	2	41.58	0	0.00	41.80	2	2,809	0.07%
2020/06/17	0	0.00	5	41.80	41.70	-5	2,797	-0.18%
2020/06/16	1	41.90	0	0.00	41.90	1	2,819	0.04%
2020/06/15	1	41.85	0	0.00	41.45	1	2,862	0.03%
2020/06/12	6	40.96	4	41.30	41.65	2	2,889	0.07%
2020/06/11	1	43.95	1	43.40	42.80	0	2,908	0.00%
2020/06/10	2	44.38	1	44.35	44.20	1	2,951	0.03%
2020/06/09	0	0.00	15	44.50	44.35	-15	2,993	-0.50%
2020/06/08	18	44.84	2	45.30	44.90	16	3,017	0.53%
2020/06/05	0	0.00	2	44.85	44.90	-2	2,992	-0.07%
2020/06/04	2	44.85	1	44.80	45.00	1	3,007	0.03%
2020/06/03	3	44.62	0	0.00	45.05	3	3,010	0.10%
2020/06/02	0	0.00	1	45.10	44.40	-1	2,974	-0.03%
2020/06/01	1	44.60	16	44.87	45.10	-15	2,948	-0.51%
2020/05/29	0	0.00	3	44.03	43.60	-3	2,905	-0.10%
2020/05/28	14	44.07	22	43.66	43.35	-8	2,887	-0.28%
2020/05/27	0	0.00	3	44.13	43.85	-3	2,902	-0.10%
2020/05/26	2	43.45	7	43.96	43.20	-5	2,910	-0.17%
2020/05/25	1	43.75	0	0.00	43.70	1	2,915	0.03%
2020/05/22	17	44.65	3	44.07	43.60	14	2,934	0.48%
2020/05/21	4	43.50	3	43.80	43.95	1	2,875	0.03%
2020/05/19	3	41.82	1	42.00	41.95	2	2,832	0.07%
2020/05/18	2	41.10	3	40.82	40.50	-1	2,819	-0.04%
2020/05/14	1	43.15	7	42.44	42.10	-6	2,851	-0.21%
2020/05/13	4	43.64	2	42.95	43.70	2	2,869	0.07%
2020/05/12	0	0.00	2	42.28	42.40	-2	2,915	-0.07%
2020/05/11	1	43.35	0	0.00	43.35	1	2,927	0.03%
2020/05/08	1	43.40	0	0.00	43.05	1	2,945	0.03%
2020/05/07	5	43.55	5	43.13	43.55	0	2,940	0.00%
2020/05/06	1	42.70	0	0.00	42.60	1	2,932	0.03%
2020/05/04	0	0.00	1	42.55	42.60	-1	2,988	-0.03%
2020/04/30	0	0.00	1	43.35	43.35	-1	3,014	-0.03%
2020/04/29	0	0.00	2	42.95	43.20	-2	3,039	-0.07%
2020/04/28	1	43.10	1	43.05	42.95	0	3,127	0.00%
2020/04/27	3	42.90	0	0.00	42.80	3	3,171	0.09%
2020/04/24	5	42.87	4	42.45	42.55	1	3,160	0.03%
2020/04/23	3	44.93	6	44.91	45.30	-3	3,036	-0.10%
2020/04/22	0	0.00	2	40.80	42.65	-2	2,927	-0.07%
2020/04/21	3	42.50	2	42.20	41.80	1	2,950	0.03%
2020/04/20	1	42.45	2	42.45	43.00	-1	3,053	-0.03%
2020/04/17	3	42.38	0	0.00	42.05	3	3,103	0.10%
2020/04/16	1	41.70	0	0.00	41.60	1	3,147	0.03%
2020/04/15	1	41.05	2	41.10	41.80	-1	3,291	-0.03%
2020/04/14	4	40.61	1	40.85	41.00	3	3,368	0.09%
2020/04/13	0	0.00	5	39.50	39.80	-5	3,432	-0.15%
2020/04/10	2	39.93	0	0.00	40.05	2	3,518	0.06%
2020/04/09	4	40.43	0	0.00	40.35	4	3,753	0.11%
2020/04/08	1	39.25	1	40.70	41.20	0	3,905	0.00%
2020/04/07	0	0.00	4	38.68	38.80	-4	3,875	-0.10%
2020/03/30	0	0.00	3	34.90	36.70	-3	3,875	-0.08%
2020/03/27	5	37.70	10	37.07	36.20	-5	3,858	-0.13%
2020/03/26	1	36.20	2	36.50	36.50	-1	3,829	-0.03%
2020/03/25	7	36.12	3	36.67	36.40	4	3,837	0.10%
2020/03/24	1	34.00	9	34.08	34.10	-8	3,804	-0.21%
2020/03/23	5	31.52	0	0.00	32.15	5	3,791	0.13%
2020/03/20	0	0.00	1	31.00	32.05	-1	3,796	-0.03%
2020/03/19	9	29.34	5	29.66	29.15	4	3,801	0.11%
2020/03/18	6	33.51	2	33.35	32.35	4	3,768	0.11%
2020/03/17	8	31.99	13	32.18	32.95	-5	3,806	-0.13%
2020/03/16	3	34.32	0	0.00	32.70	3	3,763	0.08%
2020/03/13	1	34.55	12	34.55	34.55	-11	3,676	-0.30%
2020/03/12	10	39.68	1	39.20	38.35	9	3,623	0.25%
2020/03/11	2	44.25	2	43.85	42.35	0	3,576	0.00%
2020/03/09	2	43.28	11	43.45	42.80	-9	3,570	-0.25%
2020/03/05	2	45.83	0	0.00	45.90	2	3,598	0.06%
2020/03/04	0	0.00	10	44.80	45.05	-10	3,633	-0.28%
2020/03/03	16	45.88	2	46.13	45.55	14	3,623	0.39%
2020/03/02	9	43.28	1	45.85	45.00	8	3,613	0.22%
2020/02/27	4	44.85	2	45.50	44.05	2	3,588	0.06%
2020/02/25	2	46.05	0	0.00	46.10	2	3,569	0.06%
2020/02/21	1	47.60	11	47.87	47.65	-10	3,525	-0.28%
2020/02/20	1	48.10	0	0.00	48.15	1	3,499	0.03%
2020/02/19	0	0.00	12	48.90	48.60	-12	3,494	-0.34%
2020/02/18	1	48.85	10	48.35	48.90	-9	3,514	-0.26%
2020/02/17	1	48.80	10	48.75	48.45	-9	3,503	-0.26%
2020/02/14	0	0.00	10	49.35	49.50	-10	3,488	-0.29%
2020/02/13	6	50.00	6	49.74	50.00	0	3,453	0.00%
2020/02/12	2	48.40	11	48.64	49.25	-9	3,412	-0.26%
2020/02/11	1	48.00	0	0.00	48.05	1	3,445	0.03%
2020/02/07	1	47.55	0	0.00	47.15	1	3,447	0.03%
2020/02/06	2	48.08	1	48.80	48.30	1	3,450	0.03%
2020/02/05	2	47.50	0	0.00	47.00	2	3,439	0.06%
2020/02/04	2	47.78	21	47.68	48.00	-19	3,428	-0.55%
2020/02/03	7	46.73	3	46.35	46.60	4	3,452	0.12%
2020/01/31	18	50.51	6	49.45	49.45	12	3,488	0.34%
2020/01/30	19	52.46	29	52.76	52.10	-10	3,523	-0.28%
2020/01/17	7	59.37	7	58.91	58.80	0	3,640	0.00%
2020/01/16	9	59.37	9	59.20	59.10	0	3,717	0.00%
2020/01/15	1	58.70	2	59.20	58.90	-1	3,685	-0.03%
2020/01/14	6	60.45	1	60.90	59.40	5	3,670	0.14%
2020/01/13	0	0.00	1	59.50	59.50	-1	3,550	-0.03%
2020/01/10	0	0.00	1	58.60	58.60	-1	3,536	-0.03%
2020/01/09	27	58.21	7	58.40	58.30	20	3,463	0.58%
2020/01/08	13	56.33	33	56.23	55.70	-20	3,326	-0.60%
2020/01/07	20	56.88	0	0.00	56.10	20	3,239	0.62%
2020/01/06	9	57.76	7	58.59	56.60	2	3,189	0.06%
2020/01/03	12	60.48	17	60.44	59.00	-5	3,236	-0.15%
2020/01/02	9	58.09	12	59.14	59.20	-3	3,036	-0.10%
2019/12/31	2	56.65	0	0.00	56.30	2	2,891	0.07%
2019/12/30	2	56.90	0	0.00	56.60	2	3,005	0.07%
2019/12/27	0	0.00	2	56.60	56.50	-2	3,048	-0.07%
2019/12/26	6	56.87	6	57.20	56.70	0	3,070	0.00%
2019/12/25	0	0.00	5	56.10	56.50	-5	3,056	-0.16%
2019/12/24	4	55.20	7	55.44	55.20	-3	3,088	-0.10%
2019/12/23	2	56.15	5	56.50	55.40	-3	3,116	-0.10%
2019/12/20	1	56.70	2	57.00	56.50	-1	3,169	-0.03%
2019/12/19	3	56.60	1	56.70	56.70	2	3,245	0.06%
2019/12/18	3	56.47	0	0.00	56.20	3	3,316	0.09%
2019/12/17	3	56.60	0	0.00	56.70	3	3,756	0.08%
2019/12/16	2	55.70	1	56.00	56.20	1	4,080	0.02%
2019/12/13	1	54.80	1	55.30	55.10	0	4,112	0.00%
2019/12/12	4	56.00	4	56.68	55.80	0	4,110	0.00%
2019/12/10	0	0.00	1	54.40	54.40	-1	4,054	-0.02%
2019/12/05	1	54.00	2	54.00	54.20	-1	4,223	-0.02%
2019/12/04	2	52.75	1	53.00	52.70	1	4,295	0.02%
2019/12/03	1	53.30	0	0.00	53.20	1	4,334	0.02%
2019/12/02	2	54.45	1	53.60	53.60	1	4,322	0.02%
2019/11/29	3	56.00	1	56.50	55.50	2	4,310	0.05%
2019/11/27	1	56.10	1	56.10	56.10	0	4,348	0.00%
2019/11/26	0	0.00	2	56.15	56.50	-2	4,448	-0.04%
2019/11/25	0	0.00	1	55.30	55.70	-1	4,482	-0.02%
2019/11/22	1	55.70	1	55.50	55.00	0	4,476	0.00%
2019/11/21	2	55.10	0	0.00	55.10	2	4,518	0.04%
2019/11/18	2	55.10	1	55.10	55.20	1	4,737	0.02%
2019/11/15	2	55.30	1	55.50	55.10	1	4,998	0.02%
2019/11/14	1	54.30	1	54.30	54.20	0	5,063	0.00%
2019/11/13	2	54.90	1	55.50	55.40	1	5,266	0.02%
2019/11/12	1	54.70	0	0.00	54.90	1	5,298	0.02%
2019/11/11	3	54.50	0	0.00	54.10	3	5,362	0.06%
2019/11/08	7	55.93	1	55.70	55.90	6	5,378	0.11%
2019/11/06	2	58.60	0	0.00	58.20	2	5,429	0.04%
2019/11/05	5	58.60	0	0.00	58.70	5	5,471	0.09%
2019/11/04	1	57.90	0.2	57.80	58.00	0.8	5,545	0.01%
2019/11/01	1	57.60	6	57.87	57.40	-5	5,587	-0.09%
2019/10/31	3	58.23	2	58.00	58.00	1	5,631	0.02%
2019/10/30	5	59.74	8	60.24	59.50	-3	5,631	-0.05%
2019/10/29	14	60.52	6	59.30	60.00	8	5,586	0.14%
2019/10/28	15	60.14	15	60.57	60.60	0	5,596	0.00%
2019/10/25	6	58.70	5	58.60	58.50	1	5,523	0.02%
2019/10/24	2	58.90	9	58.69	59.00	-7	5,619	-0.12%
2019/10/23	0	0.00	1	56.80	56.80	-1	5,903	-0.02%
2019/10/22	3	56.90	1	56.80	56.70	2	6,112	0.03%
2019/10/18	1	56.90	4	56.58	55.60	-3	6,120	-0.05%
2019/10/17	2	56.10	0	0.00	56.20	2	6,114	0.03%
2019/10/16	1	55.90	2	56.40	55.20	-1	6,171	-0.02%
2019/10/14	1	56.20	2	56.40	55.80	-1	6,180	-0.02%
2019/10/09	13	55.85	0	0.00	55.20	13	6,182	0.21%
2019/10/08	2	58.35	0	0.00	58.10	2	6,080	0.03%
2019/10/07	0	0.00	4	58.98	58.70	-4	6,174	-0.06%
2019/10/04	10	58.48	6	58.80	58.20	4	6,210	0.06%
2019/10/03	2	57.50	0	0.00	57.50	2	6,118	0.03%
2019/10/02	1	58.10	0	0.00	58.50	1	6,113	0.02%
2019/09/27	1	57.60	1	59.30	57.80	0	6,240	0.00%
2019/09/26	5	58.90	0	0.00	59.40	5	6,322	0.08%
2019/09/25	2	59.30	0	0.00	59.60	2	6,379	0.03%
2019/09/24	9	60.40	3	59.73	59.20	6	6,395	0.09%
2019/09/23	1	60.80	0	0.00	61.30	1	6,301	0.02%
2019/09/20	55	63.32	67	63.09	60.80	-12	6,224	-0.19%
2019/09/19	6	60.70	15	60.55	61.60	-9	5,795	-0.16%
2019/09/18	19	58.02	18	57.70	57.50	1	5,619	0.02%
2019/09/17	14	58.07	0	0.00	58.20	14	5,619	0.25%
2019/09/11	3	58.67	6	58.82	58.70	-3	5,630	-0.05%
2019/09/10	2	58.10	7	58.21	58.00	-5	5,584	-0.09%
2019/09/09	6	58.68	4	58.83	58.00	2	5,544	0.04%
2019/09/06	13	57.88	16	58.36	59.00	-3	5,454	-0.05%
2019/09/05	4	58.03	0.2	57.70	58.00	3.8	5,382	0.07%
2019/09/03	2	57.50	0	0.00	56.50	2	5,439	0.04%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/30	7	57.09	7	58.20	56.80	0	5,419	0.00%
2019/08/29	13	57.10	8	57.19	57.00	5	5,340	0.09%
2019/08/28	3	55.83	4	55.60	55.50	-1	5,235	-0.02%
2019/08/27	3	54.87	2	54.90	54.30	1	5,189	0.02%
2019/08/26	2	54.45	1	55.10	53.90	1	5,174	0.02%
2019/08/23	1	56.80	4	57.05	56.90	-3	5,128	-0.06%
2019/08/22	4	56.35	0	0.00	56.40	4	5,109	0.08%
2019/08/21	7	57.64	4	57.63	57.20	3	5,041	0.06%
2019/08/20	18	58.47	22	58.84	58.10	-4	4,947	-0.08%
2019/08/19	7	55.79	13	55.92	56.10	-6	4,697	-0.13%
2019/08/16	10	55.40	12	54.93	54.10	-2	4,616	-0.04%
2019/08/15	4	52.80	3	52.47	52.80	1	4,413	0.02%
2019/08/14	1	54.10	1	53.20	52.40	0	4,405	0.00%
2019/08/13	2	54.00	1	53.40	53.50	1	4,355	0.02%
2019/08/12	9	55.70	0	0.00	55.30	9	4,337	0.21%
2019/08/08	1	55.70	2	55.10	55.70	-1	4,286	-0.02%
2019/08/07	2	55.10	3	55.87	54.00	-1	4,232	-0.02%
2019/08/06	2	55.10	4	54.88	55.00	-2	4,193	-0.05%
2019/08/05	1	59.40	1	58.00	56.60	0	4,101	0.00%
2019/08/02	1	59.00	9	60.20	59.00	-8	4,055	-0.20%
2019/08/01	3	61.80	7	61.50	61.30	-4	4,025	-0.10%
2019/07/31	1	62.30	1	61.00	62.90	0	3,997	0.00%
2019/07/30	12	63.12	8	61.25	60.40	4	3,974	0.10%
2019/07/29	1	62.70	8	63.06	63.40	-7	3,861	-0.18%
2019/07/26	10	62.63	13	62.86	63.50	-3	3,813	-0.08%
2019/07/25	48	62.45	45	62.54	61.50	3	3,734	0.08%
2019/07/24	8	59.30	21	59.89	60.70	-13	3,387	-0.38%
2019/07/23	1	55.00	0	0.00	55.20	1	3,258	0.03%
2019/07/19	1	54.40	4	54.50	54.00	-3	3,404	-0.09%
2019/07/18	7	56.27	3	54.70	53.20	4	3,432	0.12%
2019/07/17	3	55.23	0	0.00	56.00	3	3,407	0.09%
2019/07/16	1	55.20	1	55.80	55.40	0	3,466	0.00%
2019/07/15	2	56.00	2	56.30	55.90	0	3,586	0.00%
2019/07/12	2	56.90	10	56.49	56.40	-8	3,660	-0.22%
2019/07/11	5	56.46	3	57.30	56.80	2	3,642	0.05%
2019/07/10	1	54.50	3	55.13	55.30	-2	3,519	-0.06%
2019/07/09	1	53.90	10	53.63	54.00	-9	3,451	-0.26%
2019/07/08	0	0.00	2	52.40	52.20	-2	3,411	-0.06%
2019/07/05	1	54.30	1	54.50	54.50	0	3,418	0.00%
2019/07/04	1	52.90	3	53.70	53.70	-2	3,400	-0.06%
2019/07/03	2	54.05	13	53.37	51.10	-11	3,368	-0.33%
2019/07/02	0	0.00	6	51.68	52.00	-6	3,268	-0.18%
2019/07/01	5	50.26	0	0.00	50.70	5	3,203	0.16%
2019/06/28	1	48.20	3	48.50	48.30	-2	3,202	-0.06%
2019/06/26	0	0.00	4	48.38	48.45	-4	3,205	-0.12%
2019/06/25	5	51.26	26	50.07	48.35	-21	3,182	-0.66%
2019/06/24	4	49.33	2	49.80	49.75	2	3,017	0.07%
2019/06/21	18	49.03	0	0.00	47.35	18	2,962	0.61%
2019/06/20	5	48.30	4	48.35	48.40	1	2,927	0.03%
2019/06/19	2	47.65	2	47.70	47.75	0	2,928	0.00%
2019/06/17	0	0.00	4	46.65	46.80	-4	2,986	-0.13%
2019/06/14	0	0.00	1	47.20	46.85	-1	3,038	-0.03%
2019/06/13	2	47.33	2	47.45	47.05	0	3,039	0.00%
2019/06/12	2	47.75	0	0.00	48.00	2	3,022	0.07%
2019/06/11	2	46.25	4	47.36	48.55	-2	3,006	-0.07%
2019/06/10	1	44.95	1	45.10	44.70	0	2,927	0.00%
2019/06/06	1	43.95	1	44.30	43.90	0	2,902	0.00%
2019/06/05	0	0.00	4	44.10	44.00	-4	2,917	-0.14%
2019/06/04	0	0.00	1	44.00	43.70	-1	2,933	-0.03%
2019/06/03	0	0.00	2	43.95	44.45	-2	2,948	-0.07%
2019/05/31	1	44.60	1	44.10	43.90	0	2,969	0.00%
2019/05/30	10	44.02	2	43.98	44.20	8	2,979	0.27%
2019/05/29	1	42.95	0	0.00	43.50	1	3,005	0.03%
2019/05/27	2	41.20	3	41.10	41.25	-1	3,089	-0.03%
2019/05/24	2	41.95	5	42.30	41.75	-3	3,106	-0.10%
2019/05/23	7	43.14	2	42.50	42.35	5	3,106	0.16%
2019/05/22	2	44.03	5	44.10	44.15	-3	3,132	-0.10%
2019/05/21	10	43.04	0	0.00	43.15	10	3,483	0.29%
2019/05/20	1	45.00	18	45.00	43.90	-17	3,605	-0.47%
2019/05/17	11	44.65	0	0.00	44.35	11	3,633	0.30%
2019/05/16	4	46.66	0	0.00	45.45	4	3,627	0.11%
2019/05/14	1	44.50	15	44.37	45.50	-14	3,673	-0.38%
2019/05/13	0	0.00	1	45.70	45.85	-1	3,687	-0.03%
2019/05/10	3	46.93	0	0.00	46.90	3	3,692	0.08%
2019/05/09	1	47.45	0	0.00	46.65	1	3,687	0.03%
2019/05/08	1	48.60	5	48.75	48.60	-4	3,657	-0.11%
2019/05/07	4	50.30	2	49.85	49.60	2	3,653	0.05%
2019/05/06	4	50.00	1	49.75	49.95	3	3,669	0.08%
2019/05/03	4	50.53	7	50.71	51.40	-3	3,649	-0.08%
2019/05/02	14	50.71	13	50.88	50.70	1	3,654	0.03%
2019/04/30	0	0.00	1.2	50.53	50.90	-1.2	3,629	-0.03%
2019/04/29	7	50.30	6	50.50	49.55	1	3,696	0.03%
2019/04/26	8	49.71	3	50.20	50.50	5	3,621	0.14%
2019/04/25	8	50.33	21	50.20	50.60	-13	3,583	-0.36%
2019/04/24	10	48.99	23	49.06	48.60	-13	3,463	-0.38%
2019/04/23	9	47.93	6	47.96	47.85	3	3,476	0.09%
2019/04/22	19	49.98	6	49.83	49.05	13	3,485	0.37%
2019/04/19	9	49.17	13	49.49	49.80	-4	3,458	-0.12%
2019/04/18	8	48.12	8	47.81	47.75	0	3,312	0.00%
2019/04/17	7	47.28	3	47.30	47.15	4	3,229	0.12%
2019/04/15	3	46.58	1	47.05	47.15	2	3,240	0.06%
2019/04/12	0	0.00	3	46.20	45.80	-3	3,260	-0.09%
2019/04/11	3	47.60	1	47.65	46.65	2	3,285	0.06%
2019/04/10	5	46.70	4	47.36	47.40	1	3,284	0.03%
2019/04/09	8	47.12	2	47.00	46.70	6	3,271	0.18%
2019/04/08	4	46.09	0	0.00	45.85	4	3,231	0.12%
2019/04/03	0	0.00	1	45.70	45.60	-1	3,397	-0.03%
2019/04/02	12	45.67	6	45.73	45.80	6	3,448	0.17%
2019/04/01	4	44.46	0	0.00	44.45	4	3,397	0.12%
2019/03/29	0	0.00	2	44.25	44.55	-2	3,373	-0.06%
2019/03/28	1	44.40	0	0.00	44.20	1	3,423	0.03%
2019/03/27	0	0.00	2	44.35	44.00	-2	3,437	-0.06%
2019/03/26	20	44.13	1	44.10	44.10	19	3,439	0.55%
2019/03/25	7	44.16	3	44.10	44.10	4	3,434	0.12%
2019/03/22	1	46.05	1	45.95	45.80	0	3,436	0.00%
2019/03/21	1	45.40	2	45.93	45.80	-1	3,419	-0.03%
2019/03/20	37	46.45	3	46.48	46.25	34	3,405	1.00%
2019/03/19	2	46.40	0	0.00	46.40	2	3,401	0.06%
2019/03/18	3	45.02	0	0.00	44.85	3	3,357	0.09%
2019/03/15	1	44.20	8	44.49	44.85	-7	3,355	-0.21%
2019/03/14	10	44.10	0	0.00	44.00	10	3,365	0.30%
2019/03/13	14	44.63	11.1	44.67	44.65	2.9	3,399	0.08%
2019/03/11	7	43.90	0	0.00	43.75	7	3,458	0.20%
2019/03/08	3	43.50	1	43.10	43.80	2	3,525	0.06%
2019/03/05	2	45.15	3	45.13	44.85	-1	3,708	-0.03%
2019/03/04	3	45.05	0	0.00	44.90	3	3,854	0.08%
2019/02/27	1	46.50	4	46.69	45.95	-3	3,874	-0.08%
2019/02/26	7	48.85	16	48.89	48.00	-9	3,834	-0.23%
2019/02/25	2	47.50	3	47.82	47.85	-1	3,907	-0.03%
2019/02/22	2	48.55	1	48.70	48.00	1	3,955	0.03%
2019/02/21	7	48.00	5	48.40	48.65	2	4,044	0.05%
2019/02/20	109	50.43	59	49.12	48.30	50	4,041	1.24%	大買/
2019/02/19	16	46.43	7	47.81	48.85	9	3,713	0.24%
2019/02/14	9	43.83	3	44.02	43.70	6	3,512	0.17%
2019/02/12	1	43.35	0	0.00	43.35	1	3,456	0.03%
2019/02/11	0	0.00	10	43.40	43.70	-10	3,445	-0.29%
2019/01/30	10	43.01	2.3	43.13	43.00	7.7	3,451	0.22%
2019/01/25	0	0.00	3	44.17	44.10	-3	3,574	-0.08%
2019/01/24	2	43.63	2	43.70	43.65	0	3,590	0.00%
2019/01/23	1	43.95	4	43.09	43.15	-3	3,634	-0.08%
2019/01/22	6	43.24	2	43.40	43.35	4	3,669	0.11%
2019/01/21	3	43.73	14	43.90	44.50	-11	3,757	-0.29%
2019/01/18	0	0.00	1	42.20	42.20	-1	3,761	-0.03%
2019/01/15	6	43.14	7	43.15	43.20	-1	3,927	-0.03%
2019/01/14	1	42.90	0	0.00	43.30	1	3,847	0.03%
2019/01/11	0	0.00	1	41.75	41.75	-1	3,839	-0.03%
2019/01/09	2	41.63	6	41.98	42.00	-4	3,830	-0.10%
2019/01/08	2	41.53	1	41.10	41.10	1	3,839	0.03%
2019/01/07	1	40.40	2	40.15	40.10	-1	3,844	-0.03%
2019/01/04	3	39.35	0	0.00	39.10	3	3,894	0.08%
2019/01/03	1	40.75	0	0.00	40.65	1	3,914	0.03%
2019/01/02	2	42.95	0	0.00	42.60	2	3,940	0.05%
2018/12/28	6	42.31	2	42.50	42.30	4	3,955	0.10%
2018/12/26	1	43.80	5	44.68	41.00	-4	4,045	-0.10%
2018/12/25	1	42.20	10	42.35	42.25	-9	3,913	-0.23%
2018/12/22	5	38.95	9	38.91	38.80	-4	3,862	-0.10%
2018/12/21	1	40.00	5	39.48	39.10	-4	3,897	-0.10%
2018/12/20	0	0.00	2	39.45	40.30	-2	3,893	-0.05%
2018/12/19	3	40.70	3	40.50	40.15	0	3,897	0.00%
2018/12/17	7	41.37	2	41.25	41.45	5	4,058	0.12%
2018/12/14	0	0.00	6	40.35	40.45	-6	4,155	-0.14%
2018/12/13	2	41.35	1	41.25	40.60	1	4,160	0.02%
2018/12/12	17	41.41	10	41.01	41.50	7	4,166	0.17%
2018/12/11	1	39.85	0	0.00	40.65	1	4,169	0.02%
2018/12/10	0	0.00	1	38.85	38.75	-1	4,183	-0.02%
2018/12/06	0	0.00	1	39.00	39.50	-1	4,326	-0.02%
2018/12/05	0	0.00	1	40.35	40.85	-1	4,361	-0.02%
2018/12/04	13	42.41	11	41.87	41.80	2	4,542	0.04%
2018/12/03	4	42.21	3	42.23	42.00	1	4,711	0.02%
2018/11/30	3	41.63	4	40.74	40.90	-1	4,696	-0.02%
2018/11/29	4	41.39	10	41.29	41.00	-6	4,804	-0.12%
2018/11/28	5	39.42	2	39.50	40.15	3	5,009	0.06%
2018/11/27	9	38.16	10	38.47	39.10	-1	5,358	-0.02%
2018/11/26	4	37.11	4	37.35	37.00	0	5,392	0.00%
2018/11/23	3	36.05	8	36.06	36.00	-5	5,385	-0.09%
2018/11/22	5	37.55	0	0.00	36.10	5	5,414	0.09%
2018/11/21	6	36.13	8	36.07	36.95	-2	5,308	-0.04%
2018/11/20	8	36.44	17	36.63	36.25	-9	5,245	-0.17%
2018/11/19	2	35.60	4	37.25	37.25	-2	5,169	-0.04%
2018/11/16	8	34.23	9	34.11	33.90	-1	5,164	-0.02%
2018/11/12	1	33.70	1	33.50	32.60	0	5,232	0.00%
2018/11/09	3	33.45	0	0.00	33.40	3	5,285	0.06%
2018/11/08	4	33.75	10	33.80	33.20	-6	5,324	-0.11%
2018/11/07	4	32.78	2	33.38	33.40	2	5,364	0.04%
2018/11/06	7	33.10	2	32.25	32.00	5	5,405	0.09%
2018/11/05	1	33.25	6	33.22	33.70	-5	5,394	-0.09%
2018/11/02	21	34.32	12	33.59	33.75	9	5,406	0.17%
2018/11/01	1	31.80	2	32.50	32.80	-1	5,375	-0.02%
2018/10/31	3	31.87	6	31.00	32.00	-3	5,331	-0.06%
2018/10/30	9	29.99	15	30.05	30.40	-6	5,274	-0.11%
2018/10/29	27	29.76	0	0.00	29.60	27	5,226	0.52%
2018/10/26	8	31.51	13	32.05	29.80	-5	5,098	-0.10%
2018/10/25	6	32.44	36	32.95	32.40	-30	5,023	-0.60%
2018/10/24	62	37.14	3	37.18	36.00	59	5,014	1.18%
2018/10/22	0	0.00	2	41.10	41.10	-2	4,950	-0.04%
2018/10/19	4	40.60	2	41.40	40.80	2	4,962	0.04%
2018/10/18	2	41.80	8	41.91	42.30	-6	4,942	-0.12%
2018/10/17	0	0.00	1	41.85	41.65	-1	4,936	-0.02%
2018/10/16	4	41.26	1	42.00	41.40	3	4,941	0.06%
2018/10/15	4	40.40	3	40.92	40.65	1	5,011	0.02%
2018/10/11	3	38.73	7	38.81	38.70	-4	4,972	-0.08%
2018/10/09	3	44.67	0	0.00	43.00	3	4,970	0.06%
2018/10/08	2	46.40	3	45.57	45.70	-1	4,961	-0.02%
2018/10/05	6	45.91	3	48.47	45.00	3	5,005	0.06%
2018/10/04	0	0.00	7	50.30	48.65	-7	4,925	-0.14%
2018/10/03	7	51.04	3	51.80	50.50	4	4,879	0.08%
2018/10/02	4	53.53	0	0.00	53.20	4	4,850	0.08%
2018/10/01	2	55.10	1	54.90	55.00	1	4,825	0.02%
2018/09/28	3	54.87	0	0.00	54.50	3	4,841	0.06%
2018/09/27	3	55.93	4	55.63	55.20	-1	4,844	-0.02%
2018/09/26	2	57.30	0	0.00	56.90	2	4,878	0.04%
2018/09/25	8	57.68	0	0.00	57.90	8	4,866	0.16%
2018/09/21	23	57.83	8	58.38	58.50	15	4,855	0.31%
2018/09/20	47	63.48	1	60.20	60.20	46	4,731	0.97%
2018/09/19	12	67.32	4.2	67.44	66.80	7.8	4,615	0.17%
2018/09/18	4	67.25	5	67.54	67.50	-1	4,608	-0.02%
2018/09/17	4	66.83	9	66.72	67.90	-5	4,587	-0.11%
2018/09/14	3	65.87	4	65.53	65.60	-1	4,546	-0.02%
2018/09/13	4	65.18	1	64.80	64.30	3	4,525	0.07%
2018/09/12	6	67.45	7	67.73	64.70	-1	4,494	-0.02%
2018/09/11	5	68.10	3	67.83	68.40	2	4,384	0.05%
2018/09/10	27	68.65	43	68.58	70.50	-16	4,312	-0.37%
2018/09/07	5	69.50	24	69.35	69.90	-19	4,199	-0.45%
2018/09/06	1	68.00	1	68.00	67.80	0	3,989	0.00%
2018/09/05	16	69.20	36	69.31	68.50	-20	3,943	-0.51%
2018/09/04	28	69.99	23	70.06	67.50	5	3,797	0.13%
2018/09/03	52	71.20	47	70.72	69.50	5	3,528	0.14%
2018/08/31	10	69.40	75	69.55	71.60	-65	3,104	-2.09%
2018/08/30	5	64.16	28	64.88	65.10	-23	2,952	-0.78%
2018/08/29	3	63.27	13	63.45	64.40	-10	2,955	-0.34%
2018/08/28	28	62.75	1	62.20	62.00	27	2,993	0.90%
2018/08/24	4	64.50	1	64.50	64.00	3	3,033	0.10%
2018/08/23	2	63.75	5	63.92	64.20	-3	3,006	-0.10%
2018/08/22	4	63.40	6	63.98	63.00	-2	2,979	-0.07%
2018/08/21	3	62.33	2	63.00	63.00	1	2,969	0.03%
2018/08/20	0	0.00	2	62.05	63.00	-2	2,982	-0.07%
2018/08/17	3	61.67	4	62.55	62.00	-1	3,034	-0.03%
2018/08/16	4	61.00	6	62.18	62.50	-2	3,013	-0.07%
2018/08/15	1	61.20	3	60.40	61.00	-2	2,975	-0.07%
2018/08/14	0	0.00	3	61.00	61.00	-3	2,934	-0.10%
2018/08/13	16	58.12	20	57.95	60.10	-4	2,889	-0.14%
2018/08/10	0	0.00	1	60.10	60.10	-1	2,842	-0.04%
2018/08/09	11	59.00	14	59.55	59.10	-3	2,820	-0.11%
2018/08/08	0.2	61.40	10	61.40	61.50	-9.8	2,780	-0.35%
2018/08/06	4	59.55	0	0.00	59.50	4	2,733	0.15%
2018/08/03	1	60.00	0	0.00	58.90	1	2,777	0.04%
2018/08/02	6	59.90	1	60.00	59.90	5	2,774	0.18%
2018/08/01	0	0.00	2	60.75	60.70	-2	2,802	-0.07%
2018/07/31	18	60.19	1	59.60	60.00	17	2,849	0.60%
2018/07/30	16	63.18	2	61.70	61.80	14	2,872	0.49%
2018/07/27	2	65.30	0	0.00	65.00	2	2,852	0.07%
2018/07/26	3	64.30	5	64.50	64.20	-2	2,901	-0.07%
2018/07/25	3	65.43	2	67.30	65.00	1	3,045	0.03%
2018/07/23	1	65.60	0	0.00	66.70	1	3,327	0.03%
2018/07/20	0	0.00	17	67.15	67.30	-17	3,361	-0.51%
2018/07/19	0	0.00	1	65.70	65.00	-1	3,421	-0.03%
2018/07/18	0	0.00	1	66.80	66.40	-1	3,464	-0.03%
2018/07/17	9	66.99	19	67.45	66.50	-10	3,454	-0.29%
2018/07/16	0	0.00	7	67.01	66.90	-7	3,442	-0.20%
2018/07/13	5	65.76	8	65.40	67.10	-3	3,460	-0.09%
2018/07/12	0	0.00	1	63.70	64.10	-1	3,410	-0.03%
2018/07/11	2	63.20	1	64.40	63.40	1	3,414	0.03%
2018/07/10	0	0.00	1	62.80	63.40	-1	3,429	-0.03%
2018/07/06	10	63.66	2	62.60	61.60	8	3,455	0.23%
2018/07/05	4	62.95	2	62.90	62.70	2	3,588	0.06%
2018/07/04	5	62.86	5	63.38	62.90	0	3,656	0.00%
2018/07/03	2	60.10	0	0.00	60.10	2	3,597	0.06%
2018/07/02	0	0.00	2	61.10	61.10	-2	3,618	-0.06%
2018/06/29	0	0.00	1	59.90	59.80	-1	3,624	-0.03%
2018/06/27	0	0.00	2	61.40	61.00	-2	3,620	-0.06%
2018/06/25	0	0.00	9	61.20	60.70	-9	3,676	-0.24%
2018/06/21	1	61.80	11	61.62	62.40	-10	3,779	-0.26%
2018/06/20	2	60.55	1	60.50	60.40	1	3,866	0.03%
2018/06/15	2	62.05	2	63.00	62.70	0	4,054	0.00%
2018/06/14	5	61.98	1	62.10	61.80	4	4,076	0.10%
2018/06/13	0	0.00	14	62.72	62.00	-14	4,232	-0.33%
2018/06/12	2	61.70	4	61.73	61.60	-2	4,273	-0.05%
2018/06/11	7	62.79	0	0.00	62.50	7	4,307	0.16%
2018/06/08	2	63.50	3	64.00	63.50	-1	4,410	-0.02%
2018/06/07	0	0.00	8	64.99	64.20	-8	4,605	-0.17%
2018/06/06	6	64.12	3	64.00	64.00	3	4,744	0.06%
2018/06/05	0	0.00	7	66.61	64.60	-7	4,821	-0.15%
2018/06/04	6	64.00	1	64.60	63.30	5	4,947	0.10%
2018/06/01	4	64.48	11	64.89	64.30	-7	5,148	-0.14%
2018/05/31	0	0.00	15	62.80	63.40	-15	5,726	-0.26%
2018/05/30	6	62.73	11	62.51	62.30	-5	6,196	-0.08%
2018/05/29	3	64.73	12	64.06	63.80	-9	6,348	-0.14%
2018/05/28	1	64.10	4	64.35	64.00	-3	6,402	-0.05%
2018/05/25	17	66.18	3	65.00	66.10	14	6,506	0.22%
2018/05/24	6	62.25	4	62.25	63.00	2	6,547	0.03%
2018/05/23	0	0.00	1	62.00	61.20	-1	6,644	-0.02%
2018/05/22	2	62.70	0	0.00	62.80	2	6,739	0.03%
2018/05/21	2	63.30	4	63.78	63.00	-2	6,948	-0.03%
2018/05/18	1	63.80	1	64.20	62.50	0	7,111	0.00%
2018/05/14	1	66.00	0	0.00	66.50	1	7,920	0.01%
2018/05/11	2	68.60	4	68.53	65.50	-2	8,085	-0.02%
2018/05/10	2	66.90	10	66.93	67.50	-8	8,198	-0.10%
2018/05/09	3	66.50	4	66.80	66.30	-1	8,402	-0.01%
2018/05/08	9	66.42	14	66.76	67.40	-5	8,699	-0.06%
2018/05/07	3	68.40	14	69.17	68.10	-11	8,877	-0.12%
2018/05/04	3	68.00	5	67.50	66.50	-2	9,589	-0.02%
2018/05/03	3	66.73	5	66.66	68.40	-2	10,151	-0.02%
2018/05/02	1	66.60	2	67.95	66.60	-1	10,875	-0.01%
2018/04/30	7	65.26	4	67.38	67.00	3	11,082	0.03%
2018/04/27	3	60.37	7	58.06	62.00	-4	10,952	-0.04%
2018/04/26	1	59.80	1	59.60	59.70	0	10,891	0.00%
2018/04/25	9	60.30	3	61.17	60.00	6	10,922	0.05%
2018/04/24	41	65.00	0	0.00	65.10	41	10,906	0.38%
2018/04/23	4	66.63	0	0.00	67.00	4	10,954	0.04%
2018/04/20	6	67.87	0	0.00	67.10	6	11,109	0.05%
2018/04/19	0	0.00	4	67.50	68.80	-4	11,216	-0.04%
2018/04/18	1	67.00	0	0.00	65.20	1	11,206	0.01%
2018/04/17	2	66.60	4	67.10	66.40	-2	11,212	-0.02%
2018/04/16	0	0.00	3	66.70	66.80	-3	11,251	-0.03%
2018/04/13	1	65.10	46	65.06	65.00	-45	11,315	-0.40%
2018/04/12	9	65.92	2	66.10	66.00	7	11,398	0.06%
2018/04/11	18	66.56	6	67.73	65.70	12	11,398	0.11%
2018/04/10	8	71.50	11	72.21	70.00	-3	11,276	-0.03%
2018/04/09	6	69.87	17	70.36	70.20	-11	11,241	-0.10%
2018/04/03	12	69.88	0	0.00	70.10	12	11,266	0.11%
2018/04/02	12	69.90	1	70.40	70.00	11	11,248	0.10%
2018/03/31	10	69.40	0	0.00	69.40	10	11,250	0.09%
2018/03/30	0.3	69.70	10	70.20	69.70	-9.8	11,285	-0.09%
2018/03/29	1	69.60	0	0.00	69.40	1	11,386	0.01%
2018/03/28	12	69.28	0	0.00	69.30	12	11,411	0.11%
2018/03/27	3	71.30	13	71.45	70.90	-10	11,389	-0.09%
2018/03/26	14	69.84	6	70.60	69.50	8	11,401	0.07%
2018/03/23	4	69.75	16	69.67	71.00	-12	11,432	-0.10%
2018/03/22	11	72.55	6	72.72	72.00	5	11,569	0.04%
2018/03/21	19	74.85	14	75.17	73.50	5	11,517	0.04%
2018/03/20	5	74.12	1	73.20	74.00	4	11,444	0.03%
2018/03/19	6	73.05	25	73.67	73.80	-19	11,444	-0.17%
2018/03/16	13	72.18	5	72.70	71.70	8	11,405	0.07%
2018/03/15	2	72.80	0	0.00	73.00	2	11,464	0.02%
2018/03/14	9	72.81	9	72.08	72.60	0	11,486	0.00%
2018/03/13	6	71.88	32	72.10	73.20	-26	11,526	-0.23%
2018/03/12	25	69.54	11	69.88	69.10	14	11,502	0.12%
2018/03/09	29	72.31	11	71.14	71.00	18	11,640	0.15%
2018/03/08	7	75.26	16	75.67	74.60	-9	11,780	-0.08%
2018/03/07	25	75.09	12	75.85	73.80	13	11,676	0.11%
2018/03/06	57	78.56	74	78.79	77.50	-17	11,716	-0.15%
2018/03/05	12	73.19	32	73.14	75.40	-20	11,460	-0.17%
2018/03/02	10	68.29	11	68.31	68.60	-1	11,349	-0.01%
2018/03/01	12	66.74	0	0.00	66.70	12	11,392	0.11%
2018/02/27	18	67.66	18	67.82	67.90	0	11,572	0.00%
2018/02/26	18	66.69	12	66.29	66.20	6	11,445	0.05%
2018/02/23	13	70.01	3	70.73	68.60	10	11,346	0.09%
2018/02/22	9	69.48	2.6	69.68	68.80	6.4	11,322	0.06%
2018/02/21	4	69.68	7	71.27	71.10	-3	11,333	-0.03%
2018/02/12	17	67.69	3	69.10	66.20	14	11,211	0.12%
2018/02/09	13	67.25	26	66.12	68.20	-13	11,239	-0.12%
2018/02/08	90.3	70.52	70	71.08	69.10	20.3	11,150	0.18%
2018/02/07	12	71.74	55	72.67	74.90	-43	10,986	-0.39%
2018/02/06	36	68.51	60	68.89	68.10	-24	10,953	-0.22%
2018/02/05	56	74.09	26	74.32	74.00	30	10,852	0.28%
2018/02/02	23	79.27	7	78.80	78.10	16	10,763	0.15%
2018/02/01	39	79.72	12	78.63	77.90	27	10,709	0.25%
2018/01/31	17	79.42	13	79.41	81.80	4	10,660	0.04%
2018/01/30	18	80.93	13	80.93	79.80	5	10,623	0.05%
2018/01/29	90	81.18	88	80.93	82.80	2	10,536	0.02%
2018/01/26	76	73.74	107.5	73.97	75.90	-31.5	9,824	-0.32%	大賣/
2018/01/25	126	70.29	91.2	70.38	69.00	34.8	9,269	0.38%	大買/
2018/01/24	20	67.15	79.2	67.57	68.30	-59.2	8,504	-0.70%
2018/01/23	3	62.67	1.4	62.00	62.10	1.6	8,168	0.02%
2018/01/22	2	62.80	3	63.00	63.50	-1	8,143	-0.01%
2018/01/19	28	62.21	1	63.60	61.70	27	8,102	0.33%
2018/01/18	1	63.40	37	64.32	63.50	-36	8,028	-0.45%
2018/01/17	4	62.88	0	0.00	62.70	4	7,988	0.05%
2018/01/16	4	63.30	6	63.42	63.50	-2	7,915	-0.03%
2018/01/15	0	0.00	40	59.96	60.80	-40	7,863	-0.51%
2018/01/12	1	55.80	12	56.52	57.20	-11	7,865	-0.14%
2018/01/11	23	54.92	6	54.98	54.70	17	7,853	0.22%
2018/01/10	8	56.30	0	0.00	56.00	8	7,798	0.10%
2018/01/09	8	58.41	1	59.00	58.30	7	7,737	0.09%
2018/01/08	4	59.43	4	60.05	60.00	0	7,653	0.00%
2018/01/05	0	0.00	4	59.00	58.50	-4	7,547	-0.05%
2018/01/03	1	58.90	12	58.82	60.30	-11	7,503	-0.15%
2018/01/02	7	55.40	5.3	56.08	57.30	1.7	7,443	0.02%