創惟 (6104)-臺銀-民權券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
93.8
漲跌
▲0.7
漲幅
+0.75%
成交量
400張
產業
上櫃半導體類股
814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

創惟 (6104)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	94.60	93.80	-1	2,251	-0.04%
2024/04/25	4	93.43	0	0.00	93.10	4	2,269	0.18%
2024/04/24	1	94.10	3	94.33	94.70	-2	2,290	-0.09%
2024/04/23	10	91.90	5	92.00	92.30	5	2,342	0.21%
2024/04/22	25	92.31	5	91.78	91.20	20	2,353	0.85%
2024/04/19	17	94.44	2	93.80	93.50	15	2,357	0.64%
2024/04/18	2	96.45	0	0.00	96.80	2	2,361	0.08%
2024/04/17	3	95.97	0	0.00	97.60	3	2,379	0.13%
2024/04/16	41	93.91	6	94.33	94.00	35	2,384	1.47%
2024/04/15	37	99.09	3	98.83	98.00	34	2,372	1.43%
2024/04/12	1	103.50	0.1	104.00	103.50	0.9	2,363	0.04%
2024/04/11	7	103.29	7	103.21	103.00	0	2,379	0.00%
2024/04/10	0	109.00	0	0.00	108.00	0	2,368	0.00%
2024/04/03	3	109.17	0	0.00	110.00	3	2,418	0.12%
2024/04/01	0	108.50	2	109.75	111.00	-2	2,457	-0.08%
2024/03/29	0	0.00	18	107.44	107.00	-18	2,479	-0.73%
2024/03/28	1	107.50	1	109.50	108.00	0	2,525	0.00%
2024/03/27	1	109.00	0	0.00	109.00	1	2,533	0.04%
2024/03/26	3	109.18	1	110.50	108.00	2	2,542	0.08%
2024/03/25	2	110.50	1	110.00	110.50	1	2,544	0.04%
2024/03/22	1	108.00	0	0.00	109.00	1	2,555	0.04%
2024/03/20	4	107.00	3	107.83	106.50	1	2,580	0.04%
2024/03/19	2	109.00	2	108.00	108.50	0	2,619	0.00%
2024/03/15	3	105.00	0	0.00	105.50	3	2,787	0.11%
2024/03/14	1	107.00	0	0.00	107.00	1	2,793	0.04%
2024/03/13	9	105.61	1	106.00	105.50	8	2,804	0.29%
2024/03/12	0	0.00	1	108.50	108.50	-1	2,818	-0.04%
2024/03/11	1	108.50	0	108.50	108.50	1	2,862	0.03%
2024/03/08	10	108.85	9.1	109.67	108.00	1	2,890	0.03%
2024/03/07	4	114.00	1	113.00	112.00	3	2,910	0.10%
2024/03/06	2.1	118.05	0	0.00	117.00	2.1	2,930	0.07%
2024/03/05	2	117.75	1.1	118.53	120.50	1	2,987	0.03%
2024/03/04	0.1	121.50	0	0.00	120.50	0.1	3,162	0.00%
2024/03/01	6	121.67	0	0.00	122.00	6	3,233	0.19%
2024/02/29	2	122.72	0	0.00	121.00	2	3,326	0.06%
2024/02/27	5.1	123.11	3.7	123.46	123.00	1.3	3,643	0.04%
2024/02/26	8.1	126.84	6.3	129.16	127.50	1.8	3,764	0.05%
2024/02/23	1	125.00	11	123.36	125.00	-10	3,675	-0.27%
2024/02/22	2	114.25	0	0.00	114.50	2	3,461	0.06%
2024/02/20	6.3	114.92	2	115.50	115.00	4.3	3,646	0.12%
2024/02/19	4.1	116.01	3	116.00	115.50	1.1	3,689	0.03%
2024/02/16	4.2	117.26	12	116.71	118.50	-7.8	3,815	-0.20%
2024/02/15	2	112.75	1.2	112.00	113.50	0.8	3,787	0.02%
2024/02/05	1	108.00	1	108.50	108.00	0	3,759	0.00%
2024/02/01	1	109.50	1	109.50	109.50	0	3,755	0.00%
2024/01/31	0	0.00	3	108.83	109.00	-3	3,761	-0.08%
2024/01/30	1	106.01	2	107.25	106.00	-1	3,756	-0.03%
2024/01/25	0.2	108.00	0	0.00	107.00	0.2	3,787	0.01%
2024/01/24	1	110.00	4.3	110.27	108.50	-3.3	3,797	-0.09%
2024/01/23	3	108.00	0	0.00	108.00	3	3,792	0.08%
2024/01/22	3	108.50	3	108.00	109.50	0	3,808	0.00%
2024/01/19	5	105.90	1	107.50	106.00	4	3,820	0.10%
2024/01/18	4	105.50	1	106.00	105.50	3	3,848	0.08%
2024/01/17	5	105.90	3	106.00	106.00	2	3,894	0.05%
2024/01/15	0	0.00	2	113.51	113.50	-2	3,874	-0.05%
2024/01/12	3	112.33	0	0.00	111.00	3	3,894	0.08%
2024/01/11	2	113.75	1	114.50	114.00	1	3,908	0.03%
2024/01/09	6	115.17	4	114.38	113.50	2	4,128	0.05%
2024/01/08	1	118.50	0	0.00	115.50	1	4,202	0.02%
2024/01/05	1	118.50	1	119.50	118.50	0	4,341	0.00%
2024/01/03	8	118.25	1	118.50	119.50	7	4,423	0.16%
2023/12/29	1	118.50	1	120.00	120.00	0	4,380	0.00%
2023/12/28	1	120.00	0	0.00	120.00	1	4,373	0.02%
2023/12/27	1	122.00	0	0.00	122.00	1	4,368	0.02%
2023/12/25	5	121.50	1	121.50	122.00	4	4,299	0.09%
2023/12/21	1	116.00	0	0.00	116.00	1	4,258	0.02%
2023/12/20	8	118.13	6	118.17	117.50	2	4,254	0.05%
2023/12/19	8	117.25	0	0.00	118.50	8	4,245	0.19%
2023/12/18	14	117.25	1	119.00	117.00	13	4,248	0.31%
2023/12/15	3	118.83	0	0.00	119.00	3	4,246	0.07%
2023/12/13	14	121.50	13.3	122.44	119.50	0.7	4,237	0.02%
2023/12/12	6	129.50	3	128.00	128.00	3	4,152	0.07%
2023/12/11	0	0.00	0	128.00	127.50	0	4,161	0.00%
2023/12/08	0	0.00	0.5	130.47	127.50	-0.5	4,218	-0.01%
2023/12/07	1	127.50	49.5	130.07	128.00	-48.5	4,201	-1.15%
2023/12/06	11	131.95	1	130.50	131.50	10	4,195	0.24%
2023/12/05	2	127.50	2.3	128.65	127.00	-0.3	4,166	-0.01%
2023/12/04	1	132.00	15	131.10	129.50	-14	4,186	-0.33%
2023/12/01	9	131.11	5	131.00	131.00	4	4,173	0.10%
2023/11/30	5	134.50	1	133.00	134.00	4	4,183	0.10%
2023/11/29	16	131.50	14.2	131.77	136.50	1.8	4,198	0.04%
2023/11/28	3	125.51	4	129.38	132.50	-1	4,025	-0.02%
2023/11/27	8	128.56	3	129.83	126.50	5	3,997	0.12%
2023/11/24	21	130.43	22	131.45	128.00	-1	3,972	-0.03%
2023/11/22	6	123.75	8.6	124.07	128.00	-2.6	3,474	-0.07%
2023/11/21	3	119.67	0	119.50	120.00	3	3,257	0.09%
2023/11/20	16	119.41	9	120.56	119.50	7	3,193	0.22%
2023/11/17	3	115.50	8	117.19	118.50	-5	3,044	-0.16%
2023/11/16	14	114.04	4	113.13	114.00	10	2,984	0.34%
2023/11/15	4	117.63	8.1	118.49	117.50	-4.1	2,910	-0.14%
2023/11/14	1	113.00	6	113.25	113.50	-5	2,755	-0.18%
2023/11/13	3.1	108.84	2	108.25	109.00	1.1	2,731	0.04%
2023/11/10	0	0.00	0.1	112.00	105.00	-0.1	2,725	0.00%
2023/11/09	2	107.00	1	106.00	106.00	1	2,722	0.04%
2023/11/08	1	110.00	1	110.50	109.00	0	2,720	0.00%
2023/11/07	2	110.75	1	112.50	110.00	1	2,719	0.04%
2023/11/06	1	111.00	5	110.50	111.00	-4	2,739	-0.15%
2023/11/03	1	107.50	1	108.50	107.00	0	2,748	0.00%
2023/11/02	0	0.00	1	108.00	108.00	-1	2,759	-0.04%
2023/11/01	0	0.00	5	106.20	105.00	-5	2,783	-0.18%
2023/10/31	1	105.50	0	0.00	105.50	1	2,804	0.04%
2023/10/30	2	109.50	3	109.17	109.00	-1	2,818	-0.04%
2023/10/27	3	106.67	1	108.00	105.50	2	2,819	0.07%
2023/10/26	6.1	110.07	0	0.00	107.50	6.1	2,878	0.21%
2023/10/25	3	114.67	4	114.63	113.50	-1	2,913	-0.03%
2023/10/20	1	108.50	1	110.00	112.00	0	3,248	0.00%
2023/10/18	6	111.33	9	110.06	108.50	-3	3,252	-0.09%
2023/10/17	6.3	114.38	5	115.40	111.50	1.3	3,256	0.04%
2023/10/16	4.6	116.40	7	114.50	114.50	-2.4	3,177	-0.08%
2023/10/13	9	116.00	21.4	117.50	120.50	-12.4	3,102	-0.40%
2023/10/12	3	108.50	2	109.75	111.00	1	2,973	0.03%
2023/10/11	2	108.00	2	108.75	105.50	0	2,981	0.00%
2023/10/06	1	103.02	0	0.00	103.50	1	2,926	0.04%
2023/10/05	0	0.00	3	105.00	104.00	-3	2,933	-0.10%
2023/10/04	1	103.00	0	0.00	103.50	1	2,935	0.03%
2023/10/02	2	105.50	4	105.50	105.00	-2	2,960	-0.07%
2023/09/28	1	104.50	6	104.00	103.50	-5	2,964	-0.17%
2023/09/26	4	105.13	1	105.00	105.00	3	2,979	0.10%
2023/09/25	0	109.00	0	110.00	108.50	0	2,977	0.00%
2023/09/22	0	109.59	0	0.00	109.50	0	2,974	0.00%
2023/09/21	1	109.00	2	110.50	109.00	-1	2,971	-0.03%
2023/09/20	3	113.50	0	0.00	113.50	3	2,952	0.10%
2023/09/19	3	119.50	3	116.50	114.50	0	2,955	0.00%
2023/09/18	2	118.00	3	118.33	118.50	-1	2,935	-0.03%
2023/09/15	7	119.21	16	119.62	118.00	-9	2,918	-0.31%
2023/09/14	0	0.00	4	117.63	118.00	-4	2,872	-0.14%
2023/09/13	11	116.09	19	113.03	112.00	-8	2,938	-0.27%
2023/09/12	0	0.00	0	116.50	116.50	0	2,879	0.00%
2023/09/11	0	115.50	8	116.25	115.50	-8	2,897	-0.28%
2023/09/08	1.1	117.00	3.1	116.19	117.50	-2	2,906	-0.07%
2023/09/07	2	117.00	4	116.50	116.50	-2	2,928	-0.07%
2023/09/06	9	118.44	9	118.00	118.00	0	2,873	0.00%
2023/09/05	7	117.50	8	117.13	117.50	-1	2,830	-0.03%
2023/09/04	9	116.71	5.2	117.13	117.50	3.9	2,771	0.14%
2023/08/31	4	112.00	10	112.55	113.00	-6	2,671	-0.22%
2023/08/30	3	108.83	2	108.50	108.00	1	2,608	0.04%
2023/08/29	4	106.75	6	107.58	108.00	-2	2,547	-0.08%
2023/08/28	3	103.33	22	103.52	103.00	-19	2,488	-0.76%
2023/08/25	0	0.00	3	101.50	99.60	-3	2,568	-0.12%
2023/08/23	1	98.90	0	0.00	99.60	1	2,665	0.04%
2023/08/22	1	98.70	0	0.00	97.80	1	2,683	0.04%
2023/08/17	2	101.00	1.1	100.14	102.00	0.9	2,698	0.03%
2023/08/16	0	0.00	1	96.20	96.60	-1	2,681	-0.04%
2023/08/14	1.4	95.05	3	94.27	94.40	-1.6	2,694	-0.06%
2023/08/11	3	98.40	0	0.00	98.10	3	2,680	0.11%
2023/08/10	5.1	99.28	2	99.45	98.10	3.1	2,673	0.11%
2023/08/09	5.3	102.87	4	102.88	103.00	1.3	2,643	0.05%
2023/08/08	2	105.01	0	0.00	105.00	2	2,629	0.08%
2023/08/07	2.2	106.95	2	107.25	106.50	0.2	2,629	0.01%
2023/08/04	1.1	109.52	0	0.00	109.00	1.1	2,606	0.04%
2023/08/02	1	110.00	1	111.50	111.50	0	2,584	0.00%
2023/08/01	11	114.91	10	114.00	114.00	1	2,570	0.04%
2023/07/31	6.1	117.48	16	119.41	115.00	-9.9	2,571	-0.38%
2023/07/28	2	120.00	2	120.50	120.00	0	2,509	0.00%
2023/07/27	9	116.11	1	120.50	120.00	8	2,443	0.33%
2023/07/26	22.1	116.14	22	117.98	113.50	0.1	2,343	0.00%
2023/07/25	0.5	118.00	12	117.83	117.50	-11.5	2,174	-0.53%
2023/07/24	1	109.50	0	0.00	109.00	1	2,094	0.05%
2023/07/21	5	112.40	2	112.50	112.50	3	2,119	0.14%
2023/07/20	1	115.00	0	0.00	115.00	1	2,140	0.05%
2023/07/19	3	114.17	1.1	115.82	114.00	1.9	2,105	0.09%
2023/07/18	5	108.00	1	107.50	107.50	4	2,059	0.19%
2023/07/17	3	109.33	4	108.75	110.00	-1	2,080	-0.05%
2023/07/14	5	107.70	1	108.50	106.00	4	2,065	0.19%
2023/07/13	1	109.50	13.1	110.84	110.00	-12.1	2,059	-0.59%
2023/07/12	8	108.44	5	109.50	107.00	3	2,053	0.15%
2023/07/11	0	108.25	0	108.00	107.50	0	2,064	0.00%
2023/07/10	6	107.41	7.1	106.03	106.00	-1.1	2,141	-0.05%
2023/07/07	5	108.90	1	109.00	108.50	4	2,219	0.18%
2023/07/06	2	113.50	3	113.50	112.50	-1	2,220	-0.05%
2023/07/05	1.1	112.68	0	0.00	112.50	1.1	2,225	0.05%
2023/07/04	2	114.00	3	114.17	114.00	-1	2,251	-0.05%
2023/07/03	0	112.00	0.1	112.50	112.00	0	2,269	0.00%
2023/06/29	1	111.50	1	112.00	111.50	0	2,295	0.00%
2023/06/28	1	109.00	4	109.50	109.50	-3	2,320	-0.13%
2023/06/27	16	111.31	1	112.50	109.50	15	2,361	0.64%
2023/06/26	3	113.17	5	114.00	113.00	-2	2,383	-0.08%
2023/06/21	9	114.67	1	115.50	115.50	8	2,566	0.31%
2023/06/20	4	115.25	10	115.95	115.50	-6	2,605	-0.23%
2023/06/19	13	116.15	8	116.94	116.00	5	2,700	0.19%
2023/06/16	10	114.50	0	0.00	114.00	10	2,659	0.38%
2023/06/15	16	115.44	2	118.00	116.00	14	2,690	0.52%
2023/06/14	4	118.00	1	118.00	117.50	3	2,712	0.11%
2023/06/13	2.1	116.88	3	117.00	117.50	-0.9	2,727	-0.03%
2023/06/09	0	0.00	4	113.50	113.00	-4	2,799	-0.14%
2023/06/08	15	115.10	11	113.77	113.50	4	2,995	0.13%
2023/06/07	1	114.00	1.2	115.58	116.00	-0.2	3,070	-0.01%
2023/06/06	1	115.00	1	117.50	114.50	0	3,256	0.00%
2023/06/02	7.1	116.79	6	117.33	116.50	1.1	3,297	0.03%
2023/06/01	12	116.92	0	0.00	117.00	12	3,392	0.35%
2023/05/31	6	118.58	6	118.83	117.50	0	3,444	0.00%
2023/05/30	8	113.38	8	113.94	115.00	0	3,404	0.00%
2023/05/29	1	111.50	3	108.33	112.50	-2	3,411	-0.06%
2023/05/26	3	107.00	0	110.00	106.00	3	3,510	0.09%
2023/05/25	0	0.00	1	110.50	109.00	-1	3,643	-0.03%
2023/05/24	0.1	110.00	0	0.00	109.50	0.1	3,766	0.00%
2023/05/23	0.1	112.00	0	112.00	111.50	0.1	3,941	0.00%
2023/05/18	1	109.50	0	109.00	109.50	1	4,583	0.02%
2023/05/17	0	107.50	1	107.50	107.50	-1	4,683	-0.02%
2023/05/16	0	106.50	0	0.00	105.50	0	4,965	0.00%
2023/05/15	3	105.00	0.1	105.50	105.00	2.9	5,020	0.06%
2023/05/12	0	0.00	2	106.00	107.50	-2	5,141	-0.04%
2023/05/11	0.2	109.50	2	104.50	104.50	-1.8	5,270	-0.03%
2023/05/10	10	108.00	12	108.92	109.50	-2	5,417	-0.04%
2023/05/08	1	109.50	2	110.50	109.00	-1	5,808	-0.02%
2023/05/05	7	109.14	5	109.10	110.00	2	6,254	0.03%
2023/05/04	4	107.38	1	111.00	106.50	3	6,359	0.05%
2023/05/03	1	108.50	2	109.00	109.50	-1	6,431	-0.02%
2023/05/02	12	109.58	3	109.33	110.00	9	6,480	0.14%
2023/04/28	2	107.50	1	107.00	108.00	1	6,574	0.02%
2023/04/27	4	104.25	2	104.25	103.50	2	6,555	0.03%
2023/04/26	7	104.07	1	104.00	105.50	6	6,583	0.09%
2023/04/25	6	103.92	5	103.20	102.50	1	6,707	0.01%
2023/04/24	14	108.68	12	109.04	108.50	2	6,698	0.03%
2023/04/21	7	113.07	10	113.15	111.50	-3	6,702	-0.04%
2023/04/20	3	116.83	0	116.33	115.50	3	6,780	0.04%
2023/04/19	3	121.17	0	0.00	120.00	3	6,791	0.04%
2023/04/18	0	122.67	1	125.00	121.50	-1	6,814	-0.01%
2023/04/17	11	123.00	13	124.04	124.50	-2	6,883	-0.03%
2023/04/14	6	124.42	5	123.50	123.00	1	6,991	0.01%
2023/04/13	5.2	125.89	0	0.00	122.00	5.2	7,028	0.07%
2023/04/12	11	125.59	20.2	128.01	130.00	-9.2	6,966	-0.13%
2023/04/11	3	124.83	6	125.17	125.50	-3	6,893	-0.04%
2023/04/10	1.1	124.09	0	0.00	123.50	1.1	6,913	0.02%
2023/04/07	6.1	126.49	1.1	125.45	125.50	5	6,957	0.07%
2023/04/06	0	0.00	2	124.50	125.50	-2	6,940	-0.03%
2023/03/31	2.1	122.74	1	123.00	122.50	1.1	6,936	0.02%
2023/03/30	0	122.24	1	122.00	122.00	-1	6,950	-0.01%
2023/03/29	1	119.50	3	119.67	119.00	-2	6,962	-0.03%
2023/03/28	5	123.60	2	122.25	121.00	3	7,000	0.04%
2023/03/27	2	126.25	1	126.50	125.50	1	6,987	0.01%
2023/03/24	9	128.78	7	129.29	127.50	2	7,028	0.03%
2023/03/23	1.1	125.55	3	124.83	125.50	-1.9	6,863	-0.03%
2023/03/22	6	127.75	6	128.58	126.00	0	6,859	0.00%
2023/03/21	1.1	121.59	17.1	123.95	125.50	-16	6,789	-0.24%
2023/03/20	1	121.00	2.1	121.48	120.50	-1.1	6,795	-0.02%
2023/03/17	2.1	119.26	9.1	119.77	119.50	-7	6,849	-0.10%
2023/03/16	0	0.00	1.2	115.54	116.50	-1.2	6,879	-0.02%
2023/03/15	1.1	119.95	1	117.50	117.00	0.1	6,955	0.00%
2023/03/14	3	118.50	2.1	118.48	116.50	0.9	7,024	0.01%
2023/03/13	11	117.05	8.8	118.20	120.50	2.2	7,217	0.03%
2023/03/10	11	124.32	2	123.25	124.00	9	7,418	0.12%
2023/03/09	11.1	130.36	14.2	130.93	128.00	-3.1	7,584	-0.04%
2023/03/08	0	0.00	7.1	126.50	128.00	-7.1	7,472	-0.09%
2023/03/07	3	128.17	2	127.75	127.00	1	7,556	0.01%
2023/03/06	4	130.63	9	130.50	130.00	-5	7,594	-0.07%
2023/03/03	3.1	127.52	1	128.50	127.00	2.1	7,687	0.03%
2023/03/02	8	127.06	5	126.60	126.50	3	7,798	0.04%
2023/03/01	2	125.00	5	126.40	127.00	-3	7,790	-0.04%
2023/02/24	14	125.39	7	125.14	124.00	7	7,833	0.09%
2023/02/23	12	126.88	12	126.75	128.00	0	7,790	0.00%
2023/02/22	12	122.25	9	122.50	122.50	3	7,937	0.04%
2023/02/21	3	129.00	4	128.00	127.00	-1	8,019	-0.01%
2023/02/20	17.1	127.47	14	128.14	127.50	3.1	7,974	0.04%
2023/02/17	14.2	121.54	16	121.81	123.00	-1.8	7,825	-0.02%
2023/02/16	0	0.00	4	117.50	118.50	-4	7,829	-0.05%
2023/02/15	4	114.75	2	116.50	115.50	2	8,157	0.02%
2023/02/14	16	119.09	22	119.95	116.50	-6	8,149	-0.07%
2023/02/13	1	115.49	4	114.75	115.50	-3	8,051	-0.04%
2023/02/10	5	116.70	5	117.40	115.00	0	8,172	0.00%
2023/02/09	13	116.38	19	116.82	117.00	-6	8,302	-0.07%
2023/02/08	2	115.50	7	116.64	114.50	-5	8,304	-0.06%
2023/02/07	4	115.13	1	116.00	115.50	3	8,270	0.04%
2023/02/06	13	117.81	8.3	117.94	119.00	4.7	8,347	0.06%
2023/02/03	9	116.72	15.1	115.45	118.00	-6.1	8,352	-0.07%
2023/02/02	20	107.83	17	108.50	108.50	3	8,079	0.04%
2023/02/01	6	105.33	9	107.44	105.50	-3	8,565	-0.04%
2023/01/31	7	103.57	6	103.92	104.50	1	8,592	0.01%
2023/01/30	3	103.33	6	100.77	103.00	-3	8,629	-0.03%
2023/01/16	3	95.70	9	96.03	97.40	-6	8,952	-0.07%
2023/01/13	18	96.20	12	97.23	96.00	6	8,997	0.07%
2023/01/12	3	97.37	1	98.20	95.30	2	8,962	0.02%
2023/01/11	1	97.80	3	98.00	98.30	-2	8,993	-0.02%
2023/01/10	2	98.85	5	98.40	97.50	-3	9,081	-0.03%
2023/01/09	14.1	98.50	16	97.49	96.70	-1.9	9,089	-0.02%
2023/01/06	12	96.72	0	0.00	96.70	12	9,139	0.13%
2023/01/05	3	97.27	13	96.82	96.00	-10	9,212	-0.11%
2023/01/04	17	95.81	5	95.44	96.10	12	9,225	0.13%
2023/01/03	12	89.55	13	90.58	92.50	-1	9,221	-0.01%
2022/12/30	1.2	88.60	0	0.00	88.00	1.2	9,307	0.01%
2022/12/29	1	88.20	0	0.00	87.80	1	9,430	0.01%
2022/12/28	2	89.35	3	89.00	88.30	-1	9,677	-0.01%
2022/12/27	0.1	91.10	1	91.00	90.30	-0.9	9,891	-0.01%
2022/12/26	1.1	88.95	0	0.00	87.60	1.1	10,053	0.01%
2022/12/23	4	86.55	0	0.00	88.80	4	10,276	0.04%
2022/12/22	8	88.96	0	0.00	88.60	8	10,418	0.08%
2022/12/21	10.1	89.87	0	0.00	88.40	10.1	10,525	0.10%
2022/12/20	12	92.13	2	90.90	89.30	10	10,634	0.09%
2022/12/19	7	94.66	4	94.95	93.70	3	10,700	0.03%
2022/12/16	14	97.28	3	96.40	95.70	11	10,759	0.10%
2022/12/15	1	102.50	1	101.00	101.00	0	10,815	0.00%
2022/12/14	0.2	103.00	0	0.00	102.50	0.2	10,830	0.00%
2022/12/13	1	100.50	2	101.50	101.00	-1	10,885	-0.01%
2022/12/12	4	101.75	3	102.50	101.00	1	10,901	0.01%
2022/12/09	7	106.93	10	106.75	105.50	-3	10,914	-0.03%
2022/12/08	10	104.85	7	104.36	104.00	3	10,879	0.03%
2022/12/07	7	103.29	6.8	104.22	103.00	0.2	10,887	0.00%
2022/12/06	10	105.95	17	106.15	104.50	-7	10,835	-0.06%
2022/12/05	13.1	109.76	29	109.52	109.50	-15.9	10,850	-0.15%
2022/12/02	32.1	105.49	33.1	107.08	107.00	-1	10,675	-0.01%
2022/12/01	4	100.10	26.3	101.05	100.00	-22.3	10,409	-0.21%
2022/11/30	1	95.50	1	95.40	93.70	0	10,390	0.00%
2022/11/29	18.3	95.55	6	94.97	94.50	12.3	10,435	0.12%
2022/11/28	16	97.35	4.3	96.78	97.60	11.7	10,366	0.11%
2022/11/25	14	97.06	4	97.50	96.50	10	10,336	0.10%
2022/11/24	2	94.05	8.3	94.25	96.20	-6.3	10,197	-0.06%
2022/11/23	3	91.47	0	0.00	91.10	3	10,093	0.03%
2022/11/22	10.2	92.50	4	90.90	90.90	6.2	10,131	0.06%
2022/11/21	10.1	95.58	9	94.31	94.30	1.1	10,157	0.01%
2022/11/18	5.1	96.57	3	98.07	95.10	2.1	10,210	0.02%
2022/11/17	4	94.74	4	95.83	96.30	0	10,032	0.00%
2022/11/16	1.1	96.01	1	94.10	94.30	0.1	9,957	0.00%
2022/11/15	3.1	93.35	8	94.80	94.50	-4.9	9,958	-0.05%
2022/11/14	20.2	92.92	15	93.93	95.00	5.2	10,052	0.05%
2022/11/11	12.2	94.03	17.2	95.97	91.70	-5	10,143	-0.05%
2022/11/10	4.4	90.80	4	91.37	91.00	0.4	9,942	0.00%
2022/11/09	1	91.50	24	91.68	91.80	-23	10,574	-0.22%
2022/11/08	21.1	89.62	7	91.41	88.50	14.1	10,728	0.13%
2022/11/07	9	90.62	11	91.68	89.00	-2	10,775	-0.02%
2022/11/04	9	87.28	3	88.53	89.00	6	10,622	0.06%
2022/11/03	8	88.53	3	89.47	88.60	5	10,544	0.05%
2022/11/02	5	88.44	10	88.57	89.00	-5	10,572	-0.05%
2022/11/01	5	87.30	30	87.73	87.10	-25	10,461	-0.24%
2022/10/31	2	83.85	1	83.10	83.40	1	10,351	0.01%
2022/10/28	18	84.36	15	84.07	82.10	3	10,407	0.03%
2022/10/27	0	0.00	3	81.07	82.60	-3	9,923	-0.03%
2022/10/26	1	75.10	2	75.55	75.10	-1	9,967	-0.01%
2022/10/25	7	77.11	2	76.85	75.20	5	9,988	0.05%
2022/10/24	3	83.47	3	85.60	82.10	0	10,014	0.00%
2022/10/21	8	81.75	0	0.00	80.10	8	10,055	0.08%
2022/10/20	3	84.03	4	85.05	83.60	-1	10,334	-0.01%
2022/10/19	5	86.98	1	86.80	85.20	4	10,430	0.04%
2022/10/18	13	88.75	10	87.82	87.40	3	10,586	0.03%
2022/10/17	5	85.72	6	85.72	89.70	-1	11,013	-0.01%
2022/10/14	2	83.50	10	84.22	85.80	-8	11,393	-0.07%
2022/10/13	8	79.56	3	82.57	78.00	5	11,510	0.04%
2022/10/12	8	85.31	3	85.67	84.40	5	11,553	0.04%
2022/10/11	9	86.23	11	86.66	86.40	-2	11,710	-0.02%
2022/10/07	16	91.99	15	91.16	90.30	1	11,951	0.01%
2022/10/06	13	92.72	12	93.43	93.70	1	12,160	0.01%
2022/10/05	9	94.49	24	94.74	92.50	-15	12,257	-0.12%
2022/10/04	13	91.85	1	93.70	94.00	12	12,307	0.10%
2022/10/03	4	91.63	5	90.98	92.70	-1	12,390	-0.01%
2022/09/30	15	87.76	20	84.94	88.10	-5	12,546	-0.04%
2022/09/29	14	85.14	11	86.42	83.30	3	12,679	0.02%
2022/09/28	2	91.70	3	89.80	88.80	-1	12,789	-0.01%
2022/09/27	2	90.60	10	90.35	93.40	-8	12,951	-0.06%
2022/09/26	0	0.00	1	90.30	87.60	-1	13,042	-0.01%
2022/09/23	0	97.30	4	97.38	96.60	-4	13,268	-0.03%
2022/09/22	5	94.52	19	98.92	100.50	-14	13,500	-0.10%
2022/09/21	3	99.37	1	98.70	98.00	2	13,616	0.01%
2022/09/20	4	99.05	5	99.00	99.30	-1	13,833	-0.01%
2022/09/19	5	100.50	4	100.22	99.50	1	13,892	0.01%
2022/09/16	13	101.88	0	0.00	100.00	13	14,077	0.09%
2022/09/15	0	0.00	1	104.50	103.00	-1	14,300	-0.01%
2022/09/14	1	101.50	4	106.63	107.00	-3	14,506	-0.02%
2022/09/12	0	0.00	1	107.50	104.50	-1	14,947	-0.01%
2022/09/08	1	103.00	3	104.33	104.50	-2	15,021	-0.01%
2022/09/07	4	101.38	2	102.25	101.50	2	15,044	0.01%
2022/09/06	10	105.80	10	106.60	102.50	0	15,134	0.00%
2022/09/05	10	114.85	6	115.25	113.00	4	15,073	0.03%
2022/09/02	10	120.10	10	121.55	120.00	0	15,046	0.00%
2022/09/01	6	120.75	1	122.00	120.00	5	15,125	0.03%
2022/08/31	6	123.58	9	123.67	123.50	-3	15,229	-0.02%
2022/08/30	9	121.11	6	121.83	120.50	3	15,284	0.02%
2022/08/29	10	119.60	2	120.50	122.50	8	15,418	0.05%
2022/08/26	13	127.77	8	127.38	125.50	5	15,490	0.03%
2022/08/25	7	128.57	5	128.90	127.00	2	15,557	0.01%
2022/08/24	12	126.75	18	127.72	125.50	-6	15,670	-0.04%
2022/08/23	9	127.83	17.5	128.27	129.00	-8.5	15,831	-0.05%
2022/08/22	7.5	128.80	9	128.78	128.00	-1.5	15,996	-0.01%
2022/08/19	8	134.31	9	135.00	133.00	-1	16,019	-0.01%
2022/08/18	29	131.91	33	132.20	132.00	-4	15,969	-0.03%
2022/08/17	5	131.40	5	129.40	128.00	0	15,821	0.00%
2022/08/16	109.1	133.30	75	132.17	131.50	34.1	15,835	0.22%	大買/
2022/08/15	25	126.32	32	127.45	130.50	-7	15,334	-0.05%
2022/08/12	14	118.39	44	117.16	119.00	-30	15,269	-0.20%
2022/08/11	11	114.95	2	116.25	113.50	9	15,319	0.06%
2022/08/10	12	113.71	11	114.41	115.00	1	15,659	0.01%
2022/08/09	36	115.53	13	115.69	114.50	23	16,036	0.14%
2022/08/08	4	112.00	4	113.38	114.00	0	16,251	0.00%
2022/08/05	4	116.75	3	117.67	116.00	1	16,600	0.01%
2022/08/04	2	115.50	10	114.65	115.00	-8	16,799	-0.05%
2022/08/03	8	114.06	3	113.50	111.00	5	16,929	0.03%
2022/08/02	1	117.50	6	117.00	118.50	-5	17,154	-0.03%
2022/08/01	1	121.00	5.4	119.07	120.50	-4.4	17,327	-0.03%
2022/07/29	16.1	120.69	18	119.36	120.50	-1.9	17,475	-0.01%
2022/07/28	6	121.25	5	124.60	119.50	1	17,587	0.01%
2022/07/27	11	122.59	10	123.55	125.50	1	17,514	0.01%
2022/07/26	37.2	131.51	17	130.91	129.50	20.2	17,300	0.12%
2022/07/25	30	137.52	3	138.33	137.00	27	17,314	0.16%
2022/07/22	56	144.36	19	145.79	143.00	37	17,441	0.21%
2022/07/21	6	140.51	5	140.68	145.00	1	17,174	0.01%
2022/07/20	4	134.01	3	135.00	133.50	1	17,003	0.01%
2022/07/19	25	131.08	12.2	132.21	130.50	12.8	17,046	0.08%
2022/07/18	39	134.06	5	135.90	132.50	34	17,195	0.20%
2022/07/15	8	134.94	4	135.13	133.00	4	17,198	0.02%
2022/07/14	4	133.13	9	131.22	134.00	-5	17,096	-0.03%
2022/07/13	6	128.25	2	129.50	126.00	4	17,010	0.02%
2022/07/12	4	126.38	4	123.88	127.00	0	17,014	0.00%
2022/07/11	2	129.25	2	128.75	131.50	0	17,012	0.00%
2022/07/08	13	129.92	14	130.32	134.50	-1	16,992	-0.01%
2022/07/07	9	129.78	6	127.75	128.00	3	16,796	0.02%
2022/07/06	7	130.14	9	130.47	125.00	-2	16,633	-0.01%
2022/07/05	5.1	136.24	5	134.40	138.50	0.1	16,483	0.00%
2022/07/04	3	137.67	2	139.50	135.50	1	16,684	0.01%
2022/07/01	6	145.50	6	143.00	140.50	0	16,796	0.00%
2022/06/30	14	146.28	14.1	144.29	149.00	0	16,587	0.00%
2022/06/29	15	147.23	33	148.77	150.50	-18	16,412	-0.11%
2022/06/28	16.2	152.91	13	149.77	148.50	3.2	16,339	0.02%
2022/06/27	3	166.00	4	167.50	164.50	-1	16,379	-0.01%
2022/06/24	11	161.86	9	161.50	160.00	2	16,541	0.01%
2022/06/23	26	160.62	27	161.30	161.00	-1	16,472	-0.01%
2022/06/22	2.1	160.88	2	161.00	155.50	0.1	16,295	0.00%
2022/06/21	13.1	166.77	11	166.77	171.50	2.1	16,251	0.01%
2022/06/20	11	174.05	7	169.64	164.50	4	16,400	0.02%
2022/06/17	7	187.43	8	186.81	182.50	-1	16,557	-0.01%
2022/06/16	3	199.50	3	202.67	191.00	0	17,063	0.00%
2022/06/15	8	206.88	4	206.63	199.00	4	17,598	0.02%
2022/06/14	2	198.75	2	200.00	204.50	0	17,776	0.00%
2022/06/13	7	197.00	7	198.36	201.00	0	18,080	0.00%
2022/06/10	2	198.75	1	200.44	201.00	1	18,463	0.01%
2022/06/09	10.1	200.27	14.1	197.10	204.00	-4	18,948	-0.02%
2022/06/08	6	202.50	3	202.67	200.50	3	19,158	0.02%
2022/06/07	9	200.78	8	202.19	200.50	1	19,466	0.01%
2022/06/06	12	209.13	16	208.72	208.50	-4	19,980	-0.02%
2022/06/02	12	210.71	12	211.04	213.50	0	20,703	0.00%
2022/06/01	40	212.30	37	211.51	208.50	3	21,005	0.01%
2022/05/31	35	209.13	28	209.55	211.50	7	21,454	0.03%
2022/05/30	3	208.00	0	0.00	211.50	3	22,102	0.01%
2022/05/27	3	196.67	11	196.91	192.50	-8	22,692	-0.04%
2022/05/26	2	192.00	2	195.25	191.00	0	23,005	0.00%
2022/05/25	6	198.25	5	195.40	197.50	1	23,638	0.00%
2022/05/24	0	199.50	3	199.50	194.00	-3	23,892	-0.01%
2022/05/23	8	204.94	7	206.57	202.00	1	24,202	0.00%
2022/05/20	8	210.75	4	210.13	208.00	4	24,359	0.02%
2022/05/19	11	206.86	6	207.75	213.50	5	24,259	0.02%
2022/05/18	31	215.82	26	215.69	213.50	5	24,343	0.02%
2022/05/17	23	203.89	29	204.57	212.00	-6	24,314	-0.02%
2022/05/16	11	199.86	8	200.31	196.00	3	24,621	0.01%
2022/05/13	4	195.75	21	196.33	197.00	-17	25,140	-0.07%
2022/05/12	20	191.50	11	191.23	183.50	9	25,318	0.04%
2022/05/11	17	194.21	17	194.29	194.50	0	25,571	0.00%
2022/05/10	8	186.94	8	188.38	196.50	0	26,008	0.00%
2022/05/09	6	186.92	14	186.61	184.50	-8	26,206	-0.03%
2022/05/06	17.2	195.97	5	196.60	192.00	12.2	26,424	0.05%
2022/05/05	28.1	212.88	16	213.22	211.50	12.1	26,377	0.05%
2022/05/04	21	206.05	22	206.16	205.00	-1	26,305	0.00%
2022/05/03	12	203.88	13	203.46	205.00	-1	26,451	0.00%
2022/04/29	7.3	206.14	5	205.60	199.50	2.3	26,513	0.01%
2022/04/28	18	203.56	18	206.86	204.00	0	26,627	0.00%
2022/04/27	2	200.75	6	196.25	203.50	-4	26,744	-0.01%
2022/04/26	4	203.25	5	201.31	203.50	-1	26,663	0.00%
2022/04/25	7	202.79	5.1	205.93	199.50	1.9	26,652	0.01%
2022/04/22	16	230.13	5	231.70	221.50	11	26,853	0.04%
2022/04/21	13	229.38	14	231.04	239.00	-1	26,713	0.00%
2022/04/20	10	225.30	13	225.42	229.00	-3	26,560	-0.01%
2022/04/19	2.1	227.67	0	0.00	221.50	2.1	26,443	0.01%
2022/04/18	6	224.75	4.1	224.28	226.50	1.9	26,356	0.01%
2022/04/15	15	229.00	14	228.43	225.50	1	26,358	0.00%
2022/04/14	32.1	241.24	14	243.18	232.00	18.1	26,251	0.07%
2022/04/13	20.1	253.73	12	255.42	248.00	8.1	26,134	0.03%
2022/04/12	6.5	254.15	7	257.86	249.50	-0.5	26,067	0.00%
2022/04/11	5.1	256.58	10	265.55	246.00	-4.9	25,928	-0.02%
2022/04/08	32.1	264.71	18	265.14	264.50	14.1	25,894	0.05%
2022/04/07	20.1	282.05	10	282.50	272.00	10.1	25,455	0.04%
2022/04/06	11	295.23	3	299.33	302.00	8	25,191	0.03%
2022/04/01	14.1	296.71	4	297.00	300.00	10.1	25,234	0.04%
2022/03/31	4	298.63	4.1	301.37	302.00	-0.1	25,247	0.00%
2022/03/30	11	308.00	10	309.65	304.50	1	25,271	0.00%
2022/03/29	13.2	311.36	13	315.77	309.00	0.2	25,361	0.00%
2022/03/28	5	291.90	6	295.67	303.00	-1	25,412	0.00%
2022/03/25	14	297.14	10.1	296.54	292.50	3.9	25,973	0.02%
2022/03/24	13	302.54	8	300.88	292.00	5	26,531	0.02%
2022/03/23	16.1	316.28	35	319.46	298.00	-18.9	26,924	-0.07%
2022/03/22	13	301.88	13.1	301.34	307.00	-0.1	26,954	0.00%
2022/03/21	12	299.63	14.3	299.22	306.50	-2.3	26,822	-0.01%
2022/03/18	20	292.00	11.2	289.12	291.50	8.8	26,240	0.03%
2022/03/17	8	284.00	11	286.59	292.00	-3	25,674	-0.01%
2022/03/16	15	267.97	13.2	264.49	265.50	1.8	25,410	0.01%
2022/03/15	23	277.39	14	277.82	265.00	9	25,180	0.04%
2022/03/14	15	295.37	23	295.50	294.00	-8	24,990	-0.03%
2022/03/11	12.1	281.47	21	282.12	289.50	-8.9	24,549	-0.04%
2022/03/10	43	279.23	28	277.32	279.00	15	24,273	0.06%
2022/03/09	22	274.02	22	271.25	270.50	0	24,002	0.00%
2022/03/08	30.5	273.06	23.2	271.26	265.50	7.3	23,491	0.03%
2022/03/07	16	267.97	13	269.77	265.00	3	22,922	0.01%
2022/03/04	25	290.68	24	287.58	281.00	1	22,690	0.00%
2022/03/03	30.8	291.83	43.3	296.88	293.50	-12.5	22,257	-0.06%
2022/03/02	30	260.60	37.2	262.77	273.00	-7.2	21,598	-0.03%
2022/03/01	21	249.29	17	248.74	248.50	4	20,908	0.02%
2022/02/25	40	245.19	43	246.80	245.00	-3	20,682	-0.01%
2022/02/24	24	235.54	14	235.14	233.00	10	20,263	0.05%
2022/02/23	18	235.89	27	235.06	238.50	-9	20,564	-0.04%
2022/02/22	19	230.53	12	231.67	226.50	7	20,451	0.03%
2022/02/21	9	234.56	5	236.40	240.00	4	20,648	0.02%
2022/02/18	18	235.44	19	234.32	238.50	-1	21,484	0.00%
2022/02/17	18	238.47	13	236.62	236.00	5	21,706	0.02%
2022/02/16	17	250.12	24.1	249.69	245.50	-7.1	22,235	-0.03%
2022/02/15	33	260.86	31	260.56	245.00	2	22,917	0.01%
2022/02/14	19	266.58	11.2	266.11	265.00	7.8	22,606	0.03%
2022/02/11	24	256.46	26	257.18	271.00	-2	22,673	-0.01%
2022/02/10	21.1	250.73	25	250.14	246.50	-3.9	22,468	-0.02%
2022/02/09	16	233.63	21.1	235.77	243.00	-5.1	21,779	-0.02%
2022/02/08	17	217.94	16	217.84	221.00	1	21,383	0.00%
2022/02/07	3	202.67	5	203.70	213.50	-2	21,002	-0.01%
2022/01/26	27	200.80	24	197.60	194.50	3	21,059	0.01%
2022/01/25	7	205.43	7.2	207.71	205.00	-0.2	21,190	0.00%
2022/01/24	7	196.36	7.2	198.15	204.50	-0.2	21,345	0.00%
2022/01/21	17.2	206.90	14	203.96	198.00	3.2	21,519	0.01%
2022/01/20	26	211.33	25.1	210.09	210.00	0.9	21,736	0.00%
2022/01/19	6	205.08	6	207.08	207.00	0	21,725	0.00%
2022/01/18	17.3	205.41	13	206.42	205.50	4.2	22,038	0.02%
2022/01/17	15	200.60	29.2	200.70	203.50	-14.2	21,998	-0.06%
2022/01/14	2	191.00	5	181.50	192.00	-3	21,910	-0.01%
2022/01/13	1	186.00	0	0.00	185.50	1	22,163	0.00%
2022/01/12	8	192.94	10	192.55	191.50	-2	22,460	-0.01%
2022/01/11	6	188.92	7	189.93	191.50	-1	22,880	0.00%
2022/01/10	8	189.22	7	187.57	190.00	1	22,961	0.00%
2022/01/07	8	183.44	6.3	183.80	179.00	1.7	23,066	0.01%
2022/01/06	4	193.00	2.1	192.79	194.00	1.9	23,236	0.01%
2022/01/05	6.1	191.69	2	194.25	188.00	4.1	23,394	0.02%
2022/01/04	0	0.00	3.1	199.18	198.00	-3.1	23,775	-0.01%
2022/01/03	1	199.50	2	198.00	196.00	-1	24,054	0.00%
2021/12/30	2	197.00	4	198.75	201.50	-2	24,307	-0.01%
2021/12/29	7	197.21	3	196.50	197.00	4	24,731	0.02%
2021/12/28	6	200.33	6	199.25	199.50	0	25,218	0.00%
2021/12/27	7.3	195.05	5	194.00	198.00	2.3	25,437	0.01%
2021/12/24	4.1	200.54	2	201.75	199.00	2.1	25,595	0.01%
2021/12/23	6	209.42	14	212.50	206.00	-8	25,704	-0.03%
2021/12/22	7.3	206.23	6	207.75	204.00	1.3	25,675	0.01%
2021/12/21	33.2	208.68	29	207.93	206.50	4.2	25,621	0.02%
2021/12/20	32.3	211.39	28	211.57	198.00	4.3	25,464	0.02%
2021/12/17	25	205.26	24	204.52	205.00	1	25,290	0.00%
2021/12/16	17	199.59	22.2	200.15	208.00	-5.2	25,375	-0.02%
2021/12/15	14	189.04	22	189.50	189.50	-8	25,699	-0.03%
2021/12/14	6.1	178.44	3	180.17	179.50	3.1	25,866	0.01%
2021/12/13	8	181.31	13	180.12	183.50	-5	26,304	-0.02%
2021/12/10	6	182.25	8.6	183.52	180.50	-2.6	26,599	-0.01%
2021/12/09	29	188.91	13	189.77	186.50	16	26,821	0.06%
2021/12/08	8	191.63	11	191.95	195.00	-3	27,138	-0.01%
2021/12/07	13.1	187.02	7	187.00	184.00	6.1	27,624	0.02%
2021/12/06	4	187.25	8.1	185.95	187.50	-4.1	27,917	-0.01%
2021/12/03	11	186.18	17.2	185.81	183.00	-6.2	29,107	-0.02%
2021/12/02	24.1	187.88	13	187.85	185.50	11.1	29,262	0.04%
2021/12/01	12.3	191.34	12.5	190.52	194.00	-0.2	29,561	0.00%
2021/11/30	7	188.07	4	187.00	182.50	3	30,953	0.01%
2021/11/29	11.2	174.84	14	175.64	185.00	-2.8	31,179	-0.01%
2021/11/26	28.2	178.15	22	177.68	177.00	6.2	31,689	0.02%
2021/11/25	7.1	184.90	11	185.45	181.00	-3.9	32,666	-0.01%
2021/11/24	18	184.14	35	184.91	188.00	-17	32,558	-0.05%
2021/11/23	15	188.00	12	186.67	189.00	3	32,605	0.01%
2021/11/22	18.1	197.72	21	198.64	193.50	-3	32,490	-0.01%
2021/11/19	22	189.70	29	188.93	188.50	-7	32,013	-0.02%
2021/11/18	32	192.33	27	191.44	190.00	5	32,109	0.02%
2021/11/17	20	188.93	42	189.24	193.00	-22	32,077	-0.07%
2021/11/16	31	177.24	29	177.67	179.00	2	31,411	0.01%
2021/11/15	27	177.50	39	177.27	182.00	-12	31,398	-0.04%
2021/11/12	91	170.82	68	170.73	165.50	23	30,764	0.07%
2021/11/11	17	157.53	25	160.68	166.50	-8	29,670	-0.03%
2021/11/10	22	152.64	29.3	153.01	151.50	-7.3	29,338	-0.02%
2021/11/09	12.1	145.14	17	147.15	147.00	-5	28,924	-0.02%
2021/11/08	11.1	135.74	13	136.85	138.50	-2	28,818	-0.01%
2021/11/05	7	136.14	6	135.92	138.50	1	29,012	0.00%
2021/11/04	12.1	136.24	8	136.50	135.50	4.1	29,134	0.01%
2021/11/03	21.1	136.47	13	136.81	138.50	8.1	29,096	0.03%
2021/11/02	34	144.31	28	145.70	142.00	6	28,991	0.02%
2021/11/01	15	152.10	37	151.14	152.00	-22	29,059	-0.08%
2021/10/29	26	147.88	18	146.92	144.00	8	28,845	0.03%
2021/10/28	42	146.38	39	145.99	148.50	3	28,527	0.01%
2021/10/27	14	138.07	23	142.43	145.50	-9	28,037	-0.03%
2021/10/26	22	143.50	15.1	141.55	132.50	6.9	27,710	0.02%
2021/10/25	20	143.90	23	143.89	143.50	-3	27,246	-0.01%
2021/10/22	8	140.81	13.1	140.51	142.50	-5.1	27,046	-0.02%
2021/10/21	17	139.06	13	139.54	138.00	4	26,749	0.01%
2021/10/20	27.1	132.61	27	133.13	137.50	0.1	26,407	0.00%
2021/10/19	18	128.69	19.1	130.72	131.50	-1.1	26,089	0.00%
2021/10/18	6	121.58	5	122.50	123.00	1	25,632	0.00%
2021/10/15	27	122.20	26	119.98	121.00	1	25,484	0.00%
2021/10/14	7	118.86	7	116.07	121.00	0	25,532	0.00%
2021/10/13	20	118.90	21	119.05	120.50	-1	25,648	0.00%
2021/10/12	16.1	121.88	11	118.32	117.50	5.1	25,808	0.02%
2021/10/08	3	123.50	15	127.60	128.50	-12	25,528	-0.05%
2021/10/07	10	116.65	9	118.28	117.00	1	25,291	0.00%
2021/10/06	5	117.30	2	114.50	113.50	3	25,205	0.01%
2021/10/05	19	119.87	19	119.71	125.00	0	24,788	0.00%
2021/10/04	22	127.75	13	127.15	121.50	9	24,234	0.04%
2021/10/01	13	136.12	13	136.77	135.00	0	23,859	0.00%
2021/09/30	18	140.89	14	140.29	140.00	4	23,574	0.02%
2021/09/29	8	141.69	5	140.60	138.00	3	23,288	0.01%
2021/09/28	39	145.54	33	146.62	148.50	6	22,975	0.03%
2021/09/27	21	151.98	26	153.42	144.50	-5	22,725	-0.02%
2021/09/24	27	155.37	31	155.56	155.00	-4	22,209	-0.02%
2021/09/23	24	152.31	19	152.47	152.00	5	21,716	0.02%
2021/09/22	33	149.85	39	151.46	147.00	-6	21,035	-0.03%
2021/09/17	50	148.61	46	147.68	151.00	4	20,258	0.02%
2021/09/16	43	143.52	47	144.07	146.00	-4	19,748	-0.02%
2021/09/15	19	137.24	24	136.88	142.00	-5	19,184	-0.03%
2021/09/14	18	137.50	18	137.78	137.00	0	18,789	0.00%
2021/09/13	26	140.35	19	138.21	136.00	7	18,429	0.04%
2021/09/10	38	141.89	49.2	142.16	145.50	-11.2	17,864	-0.06%
2021/09/09	30	137.83	27	137.83	144.00	3	17,099	0.02%
2021/09/08	45	138.67	53.1	137.89	137.50	-8.1	16,620	-0.05%
2021/09/07	17.1	142.56	3	137.50	136.00	14.1	15,324	0.09%
2021/09/06	25	153.42	18	154.58	151.00	7	14,999	0.05%
2021/09/03	70	154.54	53.2	154.51	160.00	16.8	14,481	0.12%
2021/09/02	20	153.48	26.2	155.52	157.50	-6.2	12,775	-0.05%
2021/09/01	16	135.75	22.1	138.37	143.50	-6.1	12,270	-0.05%
2021/08/31	43	132.58	38.5	131.30	130.50	4.5	11,475	0.04%
2021/08/30	2	126.50	5	126.40	126.50	-3	10,232	-0.03%
2021/08/27	12.4	114.99	14	114.96	115.00	-1.6	10,138	-0.02%
2021/08/26	15	125.00	17	125.71	120.50	-2	9,847	-0.02%
2021/08/25	38	124.82	36.5	123.99	122.50	1.5	9,549	0.02%
2021/08/24	39	123.53	41	123.28	124.00	-2	9,265	-0.02%
2021/08/23	22	116.89	23.1	118.42	122.50	-1.1	8,756	-0.01%
2021/08/20	24	105.40	26	104.85	111.50	-2	8,208	-0.02%
2021/08/19	36	107.88	27	108.76	101.50	9	7,860	0.11%
2021/08/18	13.1	101.32	18	102.19	106.50	-4.9	7,292	-0.07%
2021/08/17	16.1	104.51	16	103.88	97.00	0.1	6,989	0.00%
2021/08/16	8	101.00	7	99.40	102.50	1	6,656	0.02%
2021/08/13	12.1	99.33	13	99.08	97.70	-0.9	6,403	-0.01%
2021/08/12	23.1	104.40	22	102.77	103.00	1.1	6,118	0.02%
2021/08/11	10	105.00	23	103.00	106.00	-13	5,838	-0.22%
2021/08/10	7	112.57	4	113.75	110.00	3	5,535	0.05%
2021/08/09	10	122.45	44	122.97	122.00	-34	5,306	-0.64%
2021/08/06	6	128.50	1	126.50	129.00	5	5,222	0.10%
2021/08/05	10	136.00	10	138.20	135.00	0	5,083	0.00%
2021/08/04	7	130.36	2	134.50	128.00	5	4,647	0.11%
2021/08/03	0	0.00	2	138.50	138.00	-2	4,411	-0.05%
2021/08/02	0	0.00	0.1	142.00	142.00	-0.1	4,343	0.00%
2021/07/30	0	0.00	1	135.00	133.00	-1	4,278	-0.02%
2021/07/29	1	124.50	4	119.38	124.50	-3	4,196	-0.07%
2021/07/28	2	117.00	2	117.50	113.50	0	4,155	0.00%
2021/07/27	3	125.00	1	133.00	126.00	2	4,151	0.05%
2021/07/26	3	128.83	0.4	132.50	132.50	2.6	4,132	0.06%
2021/07/23	5	120.30	4	117.00	120.50	1	4,089	0.02%
2021/07/22	20	122.75	0	0.00	123.00	20	4,022	0.50%
2021/07/21	0	0.00	2	114.75	122.50	-2	3,955	-0.05%
2021/07/20	20	109.83	9.1	109.72	111.50	10.9	3,915	0.28%
2021/07/19	35	110.36	28	110.38	111.50	7	3,564	0.20%
2021/07/16	14	98.69	126.1	101.11	101.50	-112.1	3,283	-3.41%	大賣/鉅額交易
2021/07/15	0	0.00	5.1	92.62	92.70	-5.1	2,997	-0.17%
2021/07/14	0	0.00	4	84.30	84.30	-4	2,857	-0.14%
2021/07/13	4	77.93	6.2	78.80	76.70	-2.2	2,887	-0.07%
2021/07/12	6	73.60	2	72.20	74.00	4	2,647	0.15%
2021/07/08	0	0.00	12	70.00	72.00	-12	2,614	-0.46%
2021/07/07	0	0.00	2	69.95	69.80	-2	2,624	-0.08%
2021/07/05	0	0.00	1	71.50	71.80	-1	2,786	-0.04%
2021/07/02	1	69.50	1	70.20	72.00	0	2,768	0.00%
2021/07/01	15	69.31	14	69.14	69.40	1	2,742	0.04%
2021/06/30	0	0.00	2	66.50	66.80	-2	2,705	-0.07%
2021/06/29	5	65.74	1	65.80	65.90	4	2,734	0.15%
2021/06/28	6	65.43	2	64.00	65.80	4	2,968	0.13%
2021/06/25	6	63.50	0	0.00	63.20	6	2,971	0.20%
2021/06/24	1	62.30	0	0.00	62.70	1	2,981	0.03%
2021/06/22	2	60.80	0	0.00	60.60	2	3,012	0.07%
2021/06/21	0	0.00	1	62.60	62.00	-1	3,006	-0.03%
2021/06/18	1	64.20	1	65.10	63.20	0	3,005	0.00%
2021/06/16	2	63.00	0	0.00	61.90	2	2,989	0.07%
2021/06/11	2	61.80	0	0.00	61.70	2	2,998	0.07%
2021/06/10	2	62.80	0	0.00	62.80	2	3,010	0.07%
2021/06/09	5	61.50	0	0.00	61.80	5	3,007	0.17%
2021/06/04	2	60.20	0	0.00	60.20	2	3,015	0.07%
2021/05/28	2	60.35	3	60.37	60.10	-1	2,985	-0.03%
2021/05/27	0	0.00	1	58.20	58.00	-1	2,985	-0.03%
2021/05/25	0	0.00	1	57.40	58.10	-1	3,063	-0.03%
2021/05/19	3	53.53	1	54.00	54.30	2	3,331	0.06%
2021/05/18	1	52.60	0	0.00	52.80	1	3,317	0.03%
2021/05/17	2	48.10	2	50.75	48.00	0	3,313	0.00%
2021/05/14	4.3	54.51	14	54.84	53.30	-9.7	3,261	-0.30%
2021/05/13	4	56.05	0	0.00	56.10	4	3,208	0.12%
2021/05/12	2	56.70	0	0.00	57.00	2	3,183	0.06%
2021/05/11	2	65.70	5	63.28	63.00	-3	3,128	-0.10%
2021/05/10	1	67.70	0	0.00	68.00	1	3,118	0.03%
2021/05/07	0	0.00	1	68.10	68.70	-1	3,118	-0.03%
2021/05/05	2	69.70	0	0.00	68.10	2	3,044	0.07%
2021/05/04	9	69.46	3	69.40	68.80	6	3,027	0.20%
2021/05/03	3	74.43	5	74.70	74.40	-2	2,960	-0.07%
2021/04/29	2	75.10	0	0.00	73.80	2	2,920	0.07%
2021/04/27	0	0.00	12	75.18	75.90	-12	2,966	-0.40%
2021/04/26	12	77.12	8	76.89	77.10	4	2,934	0.14%
2021/04/23	7	75.43	4	75.13	75.40	3	2,890	0.10%
2021/04/22	18	77.91	20	78.36	74.50	-2	2,920	-0.07%
2021/04/21	27	78.14	38.1	78.19	78.20	-11.1	2,762	-0.40%
2021/04/20	3	75.07	3	75.27	75.40	0	2,611	0.00%
2021/04/19	13	76.09	15	75.62	76.30	-2	2,583	-0.08%
2021/04/16	0	0.00	1	72.20	73.00	-1	2,540	-0.04%
2021/04/15	3	71.33	0	0.00	71.20	3	2,618	0.11%
2021/04/14	4	70.25	0	0.00	70.30	4	2,630	0.15%
2021/04/13	6	72.23	0	0.00	71.20	6	2,640	0.23%
2021/04/12	4	75.35	12	76.40	73.80	-8	2,632	-0.30%
2021/04/09	5	74.30	8	74.58	73.30	-3	2,605	-0.12%
2021/04/08	5	72.58	5	72.86	73.40	0	2,539	0.00%
2021/04/07	2	72.95	1	71.80	73.50	1	2,575	0.04%
2021/04/06	5	70.92	13	71.55	71.10	-8	2,590	-0.31%
2021/04/01	8	72.19	3	72.80	72.20	5	2,578	0.19%
2021/03/31	21	73.33	8	73.85	73.00	13	2,542	0.51%
2021/03/29	0	0.00	2	68.70	68.40	-2	2,311	-0.09%
2021/03/26	1	70.90	15	71.00	71.00	-14	2,343	-0.60%
2021/03/22	3	70.60	0	0.00	70.30	3	2,473	0.12%
2021/03/18	0	0.00	1	71.00	70.70	-1	2,559	-0.04%
2021/03/16	1	70.70	7	70.40	70.50	-6	2,817	-0.21%
2021/03/12	2	69.00	2	69.80	69.00	0	3,157	0.00%
2021/03/09	0	0.00	2	66.70	67.10	-2	3,370	-0.06%
2021/03/05	0	0.00	2	68.35	68.50	-2	3,440	-0.06%
2021/03/03	4	69.08	1	68.00	69.20	3	3,553	0.08%
2021/03/02	4	68.98	1	69.80	68.70	3	3,836	0.08%
2021/02/26	0	0.00	2	69.20	69.00	-2	4,044	-0.05%
2021/02/25	13	71.36	5	70.90	70.80	8	4,090	0.20%
2021/02/24	8	73.86	0	0.00	71.30	8	4,090	0.20%
2021/02/23	3	73.53	8	73.35	74.90	-5	4,058	-0.12%
2021/02/19	0	0.00	6	70.15	72.20	-6	4,227	-0.14%
2021/02/18	5	68.08	0	0.00	68.70	5	4,235	0.12%
2021/02/05	3	64.83	2	65.20	64.90	1	4,433	0.02%
2021/02/04	5	64.72	2	64.90	64.90	3	4,458	0.07%
2021/02/03	4	65.98	1	65.10	65.20	3	4,496	0.07%
2021/02/01	6	61.78	1	61.90	62.10	5	4,609	0.11%
2021/01/29	2	65.55	0	0.00	65.00	2	4,606	0.04%
2021/01/28	1	66.70	0	0.00	66.70	1	4,607	0.02%
2021/01/26	1	67.50	0	0.00	67.10	1	4,670	0.02%
2021/01/25	1	67.50	1	67.80	68.20	0	4,720	0.00%
2021/01/21	1	67.60	1	67.50	67.50	0	4,767	0.00%
2021/01/20	5	70.12	2	70.69	69.10	3	4,732	0.06%
2021/01/19	6	71.85	0	75.80	71.60	6	4,702	0.13%
2021/01/18	1	71.00	0	0.00	71.70	1	4,715	0.02%
2021/01/15	2	73.35	8	74.48	73.00	-6	4,705	-0.13%
2021/01/14	3	73.93	1	74.20	74.40	2	4,682	0.04%
2021/01/13	5.2	73.21	3	73.00	72.80	2.2	4,659	0.05%
2021/01/12	0	0.00	8	72.90	72.20	-8	4,607	-0.17%
2021/01/11	3	74.00	8	74.83	73.10	-5	4,643	-0.11%
2021/01/08	5	74.38	11	74.53	74.40	-6	4,821	-0.12%
2021/01/06	2	71.85	2	72.70	70.90	0	4,945	0.00%
2021/01/05	3	73.73	0	0.00	73.90	3	4,955	0.06%
2021/01/04	5	75.24	3	75.07	75.00	2	5,033	0.04%
2020/12/31	1	71.60	5	72.60	72.60	-4	4,985	-0.08%
2020/12/30	4.2	72.15	3	73.03	72.10	1.2	5,026	0.02%
2020/12/29	2	69.70	0	0.00	72.10	2	5,142	0.04%
2020/12/28	2	70.50	1	70.20	70.20	1	5,139	0.02%
2020/12/25	0	0.00	1	71.20	70.50	-1	5,314	-0.02%
2020/12/24	4	71.48	3	71.40	71.80	1	5,449	0.02%
2020/12/22	15	72.23	14	70.84	69.60	1	6,050	0.02%
2020/12/21	3	70.43	1	70.80	70.80	2	6,244	0.03%
2020/12/18	1	73.60	4	73.60	73.30	-3	6,809	-0.04%
2020/12/17	3	75.00	3	74.57	73.60	0	7,744	0.00%
2020/12/16	1	74.00	0	0.00	73.40	1	8,243	0.01%
2020/12/15	7	74.60	38	74.02	73.20	-31	8,420	-0.37%
2020/12/14	3	73.93	3	74.33	74.30	0	8,465	0.00%
2020/12/11	10.3	74.69	3	74.20	73.30	7.3	8,525	0.09%
2020/12/10	14	77.25	8	77.35	77.00	6	8,469	0.07%
2020/12/09	14.3	79.11	17	79.24	79.70	-2.7	8,387	-0.03%
2020/12/08	1	73.20	9	73.60	73.80	-8	8,161	-0.10%
2020/12/07	2	74.35	1	73.50	73.90	1	8,199	0.01%
2020/12/04	0	0.00	1	74.60	75.80	-1	8,144	-0.01%
2020/12/03	2	74.00	1	74.60	73.00	1	8,086	0.01%
2020/12/02	2	74.05	2	74.00	74.00	0	8,105	0.00%
2020/12/01	0	0.00	6.1	73.70	74.80	-6.1	8,123	-0.07%
2020/11/30	12	75.04	16	74.23	74.00	-4	8,272	-0.05%
2020/11/27	4	76.03	5	75.72	75.70	-1	8,327	-0.01%
2020/11/26	32	77.99	34	77.94	77.10	-2	8,305	-0.02%
2020/11/25	6	75.75	12	75.29	76.10	-6	8,093	-0.07%
2020/11/24	15	74.95	7	75.14	73.50	8	7,923	0.10%
2020/11/23	7	74.44	5	74.20	74.20	2	7,949	0.03%
2020/11/20	3	74.77	8	74.66	74.00	-5	8,092	-0.06%
2020/11/19	7	74.61	5	74.80	74.60	2	8,168	0.02%
2020/11/18	6	75.55	8	75.73	75.30	-2	8,138	-0.02%
2020/11/17	0	0.00	1	73.10	72.20	-1	8,009	-0.01%
2020/11/16	1	73.40	7.2	73.30	73.50	-6.2	8,071	-0.08%
2020/11/13	3	70.77	5	73.00	73.20	-2	8,021	-0.02%
2020/11/12	6.1	70.35	2	69.90	69.90	4.1	7,961	0.05%
2020/11/11	4	69.80	0	0.00	69.80	4	7,966	0.05%
2020/11/10	12	70.72	3	69.77	69.50	9	7,971	0.11%
2020/11/09	4	71.43	8	71.61	71.90	-4	7,984	-0.05%
2020/11/06	7	69.69	1	70.00	68.80	6	8,068	0.07%
2020/11/03	2	67.25	1	67.60	67.90	1	8,361	0.01%
2020/11/02	3	65.23	4	65.00	64.30	-1	8,369	-0.01%
2020/10/30	1	67.40	0	0.00	67.10	1	8,375	0.01%
2020/10/29	1	66.70	0	0.00	69.10	1	8,441	0.01%
2020/10/27	1	69.10	3	69.10	70.70	-2	8,496	-0.02%
2020/10/26	2	71.00	2	70.10	70.00	0	8,540	0.00%
2020/10/23	5	70.92	2	71.00	71.00	3	8,632	0.03%
2020/10/22	4	70.20	0	0.00	70.60	4	8,827	0.05%
2020/10/21	5	72.40	13	72.38	71.70	-8	9,069	-0.09%
2020/10/20	6	72.97	11	72.81	72.70	-5	9,953	-0.05%
2020/10/19	4	72.20	1	73.50	73.70	3	10,303	0.03%
2020/10/16	26	73.65	30	74.71	72.70	-4	10,308	-0.04%
2020/10/15	5	72.02	3	71.97	72.00	2	10,170	0.02%
2020/10/14	10	72.02	5	70.62	72.40	5	10,169	0.05%
2020/10/13	4	68.77	0	0.00	69.20	4	10,077	0.04%
2020/10/12	11	69.09	2	70.10	68.20	9	10,099	0.09%
2020/10/08	13	72.68	7	73.04	71.70	6	10,122	0.06%
2020/10/07	1	72.40	0	0.00	71.50	1	10,151	0.01%
2020/10/06	17	71.75	25	71.99	71.90	-8	10,207	-0.08%
2020/10/05	3	68.90	0	0.00	68.80	3	10,165	0.03%
2020/09/30	2	68.55	2	68.25	69.70	0	10,249	0.00%
2020/09/29	1	67.50	1	68.00	67.10	0	10,213	0.00%
2020/09/28	20	69.32	10	69.13	68.90	10	10,414	0.10%
2020/09/25	20	72.36	15	70.77	70.60	5	10,381	0.05%
2020/09/24	12	78.24	9	78.23	77.50	3	10,182	0.03%
2020/09/23	30	83.09	23.2	82.88	79.20	6.8	10,154	0.07%
2020/09/22	32	81.97	109	82.43	82.80	-77	9,636	-0.80%	大賣/
2020/09/21	24	78.85	25	79.20	78.50	-1	8,779	-0.01%
2020/09/18	2.2	73.94	7	74.77	76.00	-4.8	8,466	-0.06%
2020/09/17	1	72.80	10	72.61	73.50	-9	8,771	-0.10%
2020/09/16	14	71.54	9	72.19	71.30	5	8,981	0.06%
2020/09/15	5	70.24	0	0.00	70.30	5	9,002	0.06%
2020/09/14	0	0.00	2	68.25	70.30	-2	8,977	-0.02%
2020/09/11	8	67.93	1	68.30	67.00	7	8,950	0.08%
2020/09/10	8	71.26	4	71.05	70.70	4	8,864	0.05%
2020/09/09	1	70.70	1	70.00	72.20	0	8,829	0.00%
2020/09/08	2	72.05	2	71.40	71.30	0	8,864	0.00%
2020/09/07	8	71.23	2	71.15	70.10	6	8,900	0.07%
2020/09/04	1	72.10	3	72.17	72.30	-2	8,915	-0.02%
2020/09/03	16	74.44	26	74.83	73.00	-10	8,922	-0.11%
2020/09/02	2	72.70	2	72.50	73.80	0	8,792	0.00%
2020/09/01	4	69.63	7	70.23	69.50	-3	8,757	-0.03%
2020/08/31	6	69.90	3	70.30	69.90	3	8,803	0.03%
2020/08/28	1	71.60	6	72.97	71.80	-5	8,850	-0.06%
2020/08/27	9	72.41	3	73.57	71.60	6	8,886	0.07%
2020/08/26	8	73.44	3	73.73	74.20	5	8,928	0.06%
2020/08/25	12	72.28	14	71.51	71.60	-2	8,918	-0.02%
2020/08/24	1	67.40	1	67.60	68.00	0	8,830	0.00%
2020/08/21	2	65.65	9	65.29	66.30	-7	8,793	-0.08%
2020/08/20	5	61.18	5	62.12	61.50	0	8,755	0.00%
2020/08/19	9	65.14	3	65.43	65.10	6	8,734	0.07%
2020/08/18	2	67.45	1	67.30	67.30	1	8,721	0.01%
2020/08/17	3	69.13	2	69.60	68.50	1	8,705	0.01%
2020/08/14	7	69.01	2	68.40	69.40	5	8,736	0.06%
2020/08/13	6	69.37	12	68.87	67.80	-6	8,761	-0.07%
2020/08/12	12	68.32	9	69.13	67.70	3	8,783	0.03%
2020/08/11	6	72.62	2	72.85	71.20	4	8,773	0.05%
2020/08/10	8	76.99	7	77.51	75.90	1	8,829	0.01%
2020/08/07	9	77.07	17	75.99	77.50	-8	8,763	-0.09%
2020/08/06	4	72.98	1	73.40	73.10	3	8,760	0.03%
2020/08/05	1	74.00	2	74.20	74.10	-1	8,780	-0.01%
2020/08/04	6	73.20	3	72.90	72.70	3	8,820	0.03%
2020/08/03	8	75.64	0	0.00	75.00	8	8,745	0.09%
2020/07/31	6	77.43	1	77.40	77.40	5	8,712	0.06%
2020/07/30	4	76.15	3	75.97	76.40	1	8,673	0.01%
2020/07/29	9	74.99	1	75.90	76.00	8	8,610	0.09%
2020/07/28	9	76.91	3	78.57	74.00	6	8,499	0.07%
2020/07/27	37	79.54	22	79.51	77.50	15	8,308	0.18%
2020/07/24	90	86.89	74	85.86	82.40	16	8,022	0.20%
2020/07/23	18	79.34	45.3	77.64	82.50	-27.3	7,124	-0.38%
2020/07/22	5	74.22	22	75.27	75.00	-17	6,801	-0.25%
2020/07/21	10	74.07	10	74.17	75.00	0	6,733	0.00%
2020/07/20	3	70.57	3	71.23	73.10	0	6,595	0.00%
2020/07/17	1	68.70	5	71.76	70.00	-4	6,525	-0.06%
2020/07/16	0	0.00	2	71.45	72.00	-2	6,473	-0.03%
2020/07/15	10.3	72.16	2	75.05	69.80	8.3	6,398	0.13%
2020/07/14	9	74.50	4	74.30	73.80	5	6,280	0.08%
2020/07/13	3	75.87	4	77.18	77.00	-1	6,213	-0.02%
2020/07/10	10	75.16	7	73.93	74.30	3	6,123	0.05%
2020/07/09	15	75.23	2	75.35	75.30	13	6,041	0.22%
2020/07/08	10	75.11	1	73.40	74.30	9	5,943	0.15%
2020/07/07	16	77.56	10	76.53	74.70	6	5,787	0.10%
2020/07/06	6	71.80	12.5	72.62	73.70	-6.5	5,434	-0.12%
2020/07/03	9	65.02	6	65.98	67.00	3	5,255	0.06%
2020/07/02	3	60.30	3	61.77	61.20	0	5,041	0.00%
2020/07/01	8	58.86	7	60.07	59.70	1	4,834	0.02%
2020/06/30	6	58.58	1.4	59.00	58.90	4.6	4,705	0.10%
2020/06/29	7	58.89	48	58.41	59.80	-41	4,606	-0.89%
2020/06/24	12	59.48	48	60.53	56.80	-36	4,380	-0.82%
2020/06/23	10	54.78	24	55.10	55.50	-14	3,906	-0.36%
2020/06/22	1	53.80	12	54.70	54.70	-11	3,596	-0.31%
2020/06/19	0	0.00	3	48.90	49.80	-3	3,490	-0.09%
2020/06/18	5.1	49.20	1	49.45	49.35	4.1	3,452	0.12%
2020/06/17	2	47.90	0	0.00	47.90	2	3,412	0.06%
2020/06/16	3	48.68	2	49.18	48.60	1	3,391	0.03%
2020/06/15	11	48.91	2	50.25	47.80	9	3,384	0.27%
2020/06/12	8	46.99	3	47.15	49.65	5	3,323	0.15%
2020/06/11	2.1	49.72	6	49.75	48.60	-3.9	3,240	-0.12%
2020/06/10	7.1	50.36	0	0.00	50.40	7.1	3,179	0.22%
2020/06/09	8	51.41	0	0.00	51.30	8	3,147	0.25%
2020/06/08	3	52.33	1	52.50	52.50	2	3,095	0.06%
2020/06/05	2.1	50.46	7	50.80	52.00	-4.9	3,025	-0.16%
2020/06/04	15	50.47	10	50.53	50.50	5	2,946	0.17%
2020/06/03	3	49.77	11	50.01	50.10	-8	2,824	-0.28%
2020/06/02	24	49.76	6	49.59	49.45	18	2,741	0.66%
2020/06/01	5	47.65	17	48.74	50.10	-12	2,590	-0.46%
2020/05/29	11	44.88	3	45.27	45.55	8	2,412	0.33%
2020/05/28	5	44.22	1	44.30	43.95	4	2,355	0.17%
2020/05/27	2	44.93	9	44.53	44.65	-7	2,318	-0.30%
2020/05/26	3	44.78	10	45.01	44.55	-7	2,272	-0.31%
2020/05/25	2	43.00	5	42.72	44.00	-3	2,182	-0.14%
2020/05/22	11	42.21	2	42.65	42.65	9	2,128	0.42%
2020/05/21	6	43.79	12	43.09	43.05	-6	2,096	-0.29%
2020/05/20	1	42.90	7	42.59	42.95	-6	2,028	-0.30%
2020/05/19	35	41.86	11	41.68	41.20	24	1,955	1.23%
2020/05/18	9	44.28	7	44.74	43.55	2	1,849	0.11%
2020/05/15	8	42.62	20	41.93	43.00	-12	1,701	-0.71%
2020/05/14	11	40.71	25	40.52	39.90	-14	1,534	-0.91%
2020/05/13	14	41.88	8	41.85	42.00	6	1,460	0.41%
2020/05/12	7	38.72	29	39.25	40.50	-22	1,340	-1.64%
2020/05/11	8	38.50	13	38.75	38.45	-5	1,260	-0.40%
2020/05/08	3	35.97	12	36.08	36.00	-9	1,147	-0.78%
2020/05/07	1	35.50	13	34.82	35.25	-12	1,113	-1.08%
2020/05/06	0	0.00	9	33.95	34.00	-9	1,079	-0.83%
2020/05/05	9	33.54	0	0.00	33.70	9	1,067	0.84%
2020/04/30	1	33.80	3	33.95	33.60	-2	1,051	-0.19%
2020/04/28	0	0.00	5	33.40	33.35	-5	1,024	-0.49%
2020/04/27	9	33.74	12	33.48	33.75	-3	1,031	-0.29%
2020/04/22	3	31.70	3	32.00	32.10	0	981	0.00%
2020/04/21	1	33.20	0	0.00	31.55	1	973	0.10%
2020/04/14	4	30.91	1	31.65	31.25	3	865	0.35%
2020/04/13	1	30.25	14	30.10	30.95	-13	802	-1.62%
2020/04/10	2	28.15	0	0.00	28.15	2	767	0.26%
2020/04/06	0	0.00	1	26.75	26.75	-1	773	-0.13%
2020/03/30	2	26.25	0	0.00	26.85	2	853	0.23%
2020/03/27	0	0.00	1	29.50	29.50	-1	970	-0.10%
2020/03/25	1	27.50	1	28.20	27.50	0	1,029	0.00%
2020/03/24	0	0.00	1	26.80	26.95	-1	1,019	-0.10%
2020/03/20	26	25.96	2	25.88	25.95	24	1,017	2.36%
2020/03/19	3	24.48	1	24.50	24.05	2	1,011	0.20%
2020/03/18	2	27.08	0	0.00	26.70	2	986	0.20%
2020/03/17	11	27.35	0	0.00	27.15	11	980	1.12%
2020/03/16	7	28.69	0	0.00	28.20	7	983	0.71%
2020/03/13	28	27.31	1	28.20	28.20	27	977	2.76%
2020/03/12	6	30.33	0	0.00	30.25	6	949	0.63%
2020/03/11	1	32.35	8	31.82	31.60	-7	934	-0.75%
2020/03/10	10	30.10	0	0.00	30.95	10	921	1.09%
2020/03/09	1	31.80	12	32.23	31.60	-11	910	-1.21%
2020/03/05	2	32.50	0	0.00	32.40	2	902	0.22%
2020/03/04	3	31.32	0	0.00	31.95	3	907	0.33%
2020/03/02	1	30.00	0	0.00	31.00	1	955	0.10%
2020/02/27	11	30.97	0	0.00	30.75	11	952	1.15%
2020/02/26	1	31.35	0	0.00	31.50	1	957	0.10%
2020/02/25	3	31.45	0	0.00	31.75	3	949	0.32%
2020/02/21	2	32.70	1	32.70	32.65	1	942	0.11%
2020/02/20	2	32.70	0	0.00	32.90	2	948	0.21%
2020/02/11	2	32.40	0	0.00	32.55	2	983	0.20%
2020/02/10	2	31.50	2	32.10	32.10	0	987	0.00%
2020/02/07	4	32.75	0	0.00	32.70	4	998	0.40%
2020/02/06	1	32.25	0	0.00	32.65	1	1,006	0.10%
2020/02/05	8	32.47	0	0.00	32.20	8	1,010	0.79%
2020/02/03	2	31.28	7	31.70	31.80	-5	1,034	-0.48%
2020/01/31	8	33.28	0	0.00	33.00	8	1,046	0.76%
2020/01/30	8	33.15	0	0.00	32.85	8	1,077	0.74%
2020/01/20	10	36.42	19	36.41	36.50	-9	1,055	-0.85%
2020/01/16	5	36.15	2	36.50	36.50	3	1,034	0.29%
2020/01/15	1	35.95	0	0.00	35.95	1	1,036	0.10%
2020/01/13	0	0.00	2	36.15	36.00	-2	1,032	-0.19%
2020/01/10	3	35.00	0	0.00	35.15	3	1,030	0.29%
2020/01/09	1	34.40	0	0.00	35.00	1	1,036	0.10%
2020/01/06	2	35.15	0	0.00	34.65	2	1,140	0.18%
2019/12/30	6	36.30	6	36.25	36.25	0	1,091	0.00%
2019/12/27	9	36.71	29	36.89	36.90	-20	1,071	-1.87%
2019/12/25	5	36.80	0	0.00	36.35	5	1,004	0.50%
2019/12/24	24	36.39	29	36.49	36.90	-5	983	-0.51%
2019/12/23	17	36.30	7	35.66	36.55	10	849	1.18%
2019/12/19	6	34.19	0	0.00	34.15	6	750	0.80%
2019/12/18	2	34.58	17	35.17	34.55	-15	749	-2.00%
2019/12/17	15	34.95	0	0.00	34.95	15	747	2.01%
2019/12/13	2	34.50	0	0.00	34.50	2	743	0.27%
2019/12/12	1	34.70	16	34.58	34.50	-15	755	-1.99%
2019/12/11	21	35.06	0	0.00	35.10	21	771	2.72%
2019/12/10	2	34.50	0	0.00	34.55	2	765	0.26%
2019/12/09	2	34.20	0	0.00	34.20	2	767	0.26%
2019/11/29	1	34.20	7	34.04	33.90	-6	773	-0.78%
2019/11/28	2	34.83	0	0.00	34.75	2	761	0.26%
2019/11/27	0	0.00	5	34.30	34.40	-5	712	-0.70%
2019/11/25	8	33.76	1	34.05	33.70	7	698	1.00%
2019/11/22	1	33.65	0	0.00	33.70	1	689	0.15%
2019/11/21	3	33.00	0	0.00	33.00	3	683	0.44%
2019/11/20	4	33.10	0	0.00	33.10	4	680	0.59%
2019/11/19	4	33.60	0	0.00	33.10	4	680	0.59%
2019/11/12	5	33.45	0	0.00	33.15	5	658	0.76%
2019/11/11	3	33.87	10	34.25	33.90	-7	638	-1.10%
2019/11/07	2	34.85	0	0.00	34.85	2	620	0.32%
2019/11/06	2	35.00	9	35.34	35.00	-7	614	-1.14%
2019/11/05	0	0.00	37	35.58	35.45	-37	601	-6.16%
2019/10/30	4	35.80	0	0.00	35.60	4	547	0.73%
2019/10/29	7	36.31	3	36.55	36.15	4	527	0.76%
2019/10/23	0	0.00	1	35.45	35.50	-1	470	-0.21%
2019/10/18	1	35.05	0	0.00	35.05	1	452	0.22%
2019/10/14	0	0.00	1	33.75	35.15	-1	358	-0.28%
2019/10/03	3	32.90	0	0.00	32.90	3	384	0.78%
2019/09/27	1	32.60	0	0.00	32.60	1	384	0.26%
2019/09/26	1	33.05	0	0.00	33.05	1	386	0.26%
2019/09/17	0	0.00	1	34.15	34.15	-1	373	-0.27%
2019/09/16	1	33.85	1	33.50	33.85	0	359	0.00%
2019/08/22	1	31.65	3	31.60	31.65	-2	308	-0.65%
2019/08/12	1	30.95	0	0.00	30.95	1	372	0.27%
2019/08/05	0	0.00	1	30.50	30.20	-1	463	-0.22%
2019/08/02	0	0.00	1	30.95	31.00	-1	629	-0.16%
2019/07/30	4	32.45	0	0.00	32.20	4	882	0.45%
2019/07/26	6	32.90	0	0.00	33.00	6	984	0.61%
2019/07/25	3	33.00	0	0.00	33.00	3	986	0.30%
2019/07/24	2	33.00	0	0.00	33.00	2	987	0.20%
2019/07/22	0	32.05	0	0.00	32.05	0	1,062	0.00%
2019/07/15	1	32.80	0	0.00	32.60	1	1,388	0.07%
2019/07/12	1	35.30	0	0.00	35.35	1	1,376	0.07%
2019/07/10	0	0.00	1	34.60	34.35	-1	1,343	-0.07%
2019/07/02	0	0.00	1	34.30	34.30	-1	1,401	-0.07%
2019/06/28	1	33.05	0	0.00	33.05	1	1,434	0.07%
2019/06/20	0	0.00	1	33.30	33.45	-1	1,455	-0.07%
2019/06/18	2	32.68	0	0.00	32.65	2	1,458	0.14%
2019/06/17	4	32.70	0	0.00	32.65	4	1,463	0.27%
2019/06/14	4	32.73	0	0.00	32.70	4	1,466	0.27%
2019/06/13	2	32.70	0	0.00	32.70	2	1,469	0.14%
2019/06/05	1	32.30	0	0.00	32.30	1	1,489	0.07%
2019/06/04	2	32.50	0	0.00	32.20	2	1,495	0.13%
2019/06/03	2	32.50	0	0.00	32.60	2	1,512	0.13%
2019/05/30	1	32.45	0	0.00	32.45	1	1,552	0.06%
2019/05/23	14	32.35	14	32.35	32.30	0	1,590	0.00%
2019/05/21	3	33.30	0	0.00	33.30	3	1,622	0.18%
2019/05/17	2	33.60	6	33.87	33.55	-4	1,634	-0.24%
2019/05/16	6	35.45	0	0.00	34.85	6	1,699	0.35%
2019/05/15	0	0.00	4	36.11	36.10	-4	1,790	-0.22%
2019/05/13	0	0.00	100	37.31	36.35	-100	1,816	-5.50%
2019/05/10	42	38.57	25	37.99	37.85	17	1,788	0.95%
2019/05/09	0	0.00	3	37.70	38.20	-3	1,713	-0.18%
2019/05/08	103	38.17	0	0.00	38.40	103	1,684	6.12%	大買/鉅額交易
2019/05/07	10	37.60	15	38.35	38.95	-5	1,629	-0.31%
2019/05/03	0	0.00	3	37.55	37.90	-3	1,516	-0.20%
2019/05/02	2	36.00	0	0.00	35.95	2	1,456	0.14%
2019/04/29	0	0.00	9	35.75	35.65	-9	1,500	-0.60%
2019/04/26	6	37.10	0	0.00	36.85	6	1,514	0.40%
2019/04/25	7	38.09	2	37.80	38.20	5	1,479	0.34%
2019/04/24	3	37.25	22	37.32	37.35	-19	1,400	-1.36%
2019/04/23	2	36.63	0	0.00	36.25	2	1,284	0.16%
2019/04/22	8	36.59	0	0.00	36.60	8	1,277	0.63%
2019/04/18	2	34.80	0	0.00	34.80	2	1,226	0.16%
2019/04/17	0	0.00	1	35.50	35.45	-1	1,233	-0.08%
2019/04/12	2	35.20	0	0.00	35.00	2	1,413	0.14%
2019/04/11	3	35.62	2	35.60	35.40	1	1,425	0.07%
2019/04/10	0	0.00	5	36.36	36.70	-5	1,416	-0.35%
2019/04/08	0	0.00	1	37.20	36.35	-1	1,454	-0.07%
2019/04/03	7	36.65	0	0.00	36.80	7	1,424	0.49%
2019/03/29	2	35.20	0	0.00	35.15	2	1,371	0.15%
2019/03/25	0	34.95	0	0.00	34.65	0	1,358	0.00%
2019/03/22	2	35.00	0	0.00	35.05	2	1,355	0.15%
2019/03/19	0	0.00	3	35.05	35.00	-3	1,349	-0.22%
2019/03/15	0	0.00	2	34.70	34.90	-2	1,346	-0.15%
2019/03/14	0	0.00	6	34.57	34.40	-6	1,343	-0.45%
2019/03/13	0	34.35	0	0.00	34.20	0	1,349	0.00%
2019/03/12	3	35.00	0	0.00	34.70	3	1,351	0.22%
2019/03/11	2	35.00	1	35.10	35.20	1	1,361	0.07%
2019/03/08	1	35.20	0	0.00	35.20	1	1,412	0.07%
2019/03/07	1	34.95	0	0.00	34.95	1	1,425	0.07%
2019/03/04	1	35.80	0	0.00	35.80	1	1,485	0.07%
2019/02/26	1	36.05	2	36.40	35.90	-1	1,546	-0.06%
2019/02/25	3	35.45	0	0.00	35.45	3	1,533	0.20%
2019/02/22	0	0.00	3	36.25	35.90	-3	1,522	-0.20%
2019/02/21	3	36.00	0	0.00	36.20	3	1,515	0.20%
2019/02/18	0	0.00	1	35.90	36.20	-1	1,467	-0.07%
2019/02/15	0	0.00	1	36.80	36.45	-1	1,443	-0.07%
2019/02/14	5	35.92	13	35.57	36.50	-8	1,353	-0.59%
2019/02/13	9	35.00	22	34.48	35.20	-13	1,250	-1.04%
2019/02/12	3	33.70	0	0.00	33.60	3	1,196	0.25%
2019/01/30	1	34.95	19	34.71	34.60	-18	1,175	-1.53%
2019/01/29	0	0.00	21	34.18	34.30	-21	1,082	-1.94%
2019/01/28	0	0.00	15	34.10	33.90	-15	1,047	-1.43%
2019/01/25	1	32.95	8	32.92	32.95	-7	994	-0.70%
2019/01/24	5	32.94	0	0.00	33.00	5	994	0.50%
2019/01/22	3	32.90	0	0.00	32.90	3	986	0.30%
2019/01/21	0	0.00	10	34.03	33.60	-10	980	-1.02%
2019/01/18	0	0.00	5	33.40	33.55	-5	939	-0.53%
2019/01/17	0	0.00	17	32.60	32.55	-17	911	-1.86%
2019/01/16	2	32.60	0	0.00	33.00	2	881	0.23%
2019/01/15	2	32.60	0	0.00	32.55	2	839	0.24%
2019/01/14	4	31.45	0	0.00	31.45	4	816	0.49%
2019/01/11	8	31.25	0	0.00	31.45	8	817	0.98%
2019/01/09	6	32.93	4	32.63	32.55	2	801	0.25%
2019/01/08	5	33.70	6	33.15	33.20	-1	790	-0.13%
2019/01/07	8	35.23	8	34.92	34.10	0	773	0.00%
2019/01/04	5	32.95	6	33.03	33.45	-1	676	-0.15%
2019/01/03	0	0.00	4	31.80	31.80	-4	629	-0.64%
2019/01/02	0	0.00	20	31.75	31.80	-20	615	-3.25%
2018/12/28	3	31.82	17	31.80	31.60	-14	610	-2.29%
2018/12/26	2	29.60	0	0.00	29.60	2	569	0.35%
2018/12/25	1	29.60	0	0.00	29.60	1	569	0.18%
2018/12/22	2	29.80	0	0.00	29.75	2	575	0.35%
2018/12/21	1	30.00	0	0.00	30.00	1	576	0.17%
2018/12/20	5	29.82	0	0.00	29.75	5	574	0.87%
2018/12/18	5	30.17	0	0.00	30.25	5	574	0.87%
2018/12/17	6	30.75	0	0.00	30.65	6	573	1.05%
2018/12/14	2	30.80	0	0.00	30.80	2	575	0.35%
2018/12/13	2	31.50	0	0.00	31.40	2	573	0.35%
2018/12/12	0	0.00	1	31.45	31.40	-1	575	-0.17%
2018/12/11	3	30.90	0	0.00	30.95	3	575	0.52%
2018/12/10	2	30.50	0	0.00	30.90	2	579	0.35%
2018/12/07	2	31.10	0	0.00	31.20	2	578	0.35%
2018/12/05	1	31.75	1	32.15	31.75	0	575	0.00%
2018/12/03	3	33.23	4	33.66	34.00	-1	574	-0.17%
2018/11/29	2	32.85	20	31.55	31.85	-18	507	-3.55%
2018/11/28	0	0.00	1	31.25	31.55	-1	436	-0.23%
2018/11/26	2	30.75	1	30.60	31.00	1	407	0.25%
2018/11/20	2	28.00	0	0.00	28.20	2	377	0.53%
2018/11/09	7	26.89	0	0.00	26.70	7	433	1.61%
2018/11/06	2	26.85	0	0.00	26.85	2	501	0.40%
2018/11/05	1	26.95	2	26.75	26.95	-1	505	-0.20%
2018/11/02	1	26.80	0	0.00	26.80	1	521	0.19%
2018/10/31	2	24.60	0	0.00	26.15	2	552	0.36%
2018/10/25	2	24.60	0	0.00	24.20	2	598	0.33%
2018/10/24	1	25.85	4	25.70	25.85	-3	626	-0.48%
2018/10/18	0	0.00	1	26.35	26.10	-1	742	-0.13%
2018/10/12	37	23.50	20	25.32	25.80	17	897	1.89%
2018/10/11	8	25.80	0	0.00	25.80	8	934	0.86%
2018/10/09	10	28.75	0	0.00	28.65	10	998	1.00%
2018/10/08	8	29.00	0	0.00	29.20	8	1,042	0.77%
2018/10/05	18	29.80	0	0.00	29.50	18	1,072	1.68%
2018/10/04	2	30.45	0	0.00	30.75	2	1,070	0.19%
2018/10/03	3	30.80	0	0.00	30.80	3	1,081	0.28%
2018/10/02	2	31.50	0	0.00	31.50	2	1,094	0.18%
2018/09/28	1	30.70	0	0.00	30.85	1	1,093	0.09%
2018/09/27	3	30.85	40	30.87	30.85	-37	1,093	-3.38%
2018/09/26	5	30.90	0	0.00	30.90	5	1,092	0.46%
2018/09/25	7	31.10	0	0.00	31.10	7	1,092	0.64%
2018/09/21	30	30.57	0	0.00	30.90	30	1,092	2.75%
2018/09/19	3	30.72	0	0.00	30.75	3	1,088	0.28%
2018/09/17	2	31.35	0	0.00	31.35	2	1,086	0.18%
2018/09/14	1	31.50	0	0.00	31.90	1	1,083	0.09%
2018/09/12	1	31.05	0	0.00	31.05	1	1,076	0.09%
2018/09/11	1	30.05	0	0.00	30.85	1	1,074	0.09%
2018/09/10	5	30.05	0	0.00	30.05	5	1,072	0.47%
2018/09/07	6	31.21	2	31.90	31.10	4	1,063	0.38%
2018/09/06	4	32.80	0	0.00	32.80	4	1,050	0.38%
2018/09/05	2	33.40	0	0.00	33.30	2	1,050	0.19%
2018/09/04	2	33.35	1	33.60	33.35	1	1,047	0.10%
2018/09/03	1	33.30	0	0.00	33.30	1	1,047	0.10%
2018/08/30	3	33.80	0	0.00	33.80	3	1,036	0.29%
2018/08/29	23	34.00	0	0.00	34.00	23	1,042	2.21%
2018/08/28	2	34.00	1	34.40	34.00	1	1,035	0.10%
2018/08/27	11	34.19	11	34.10	34.25	0	1,028	0.00%
2018/08/24	41	35.36	0	0.00	35.00	41	1,039	3.94%
2018/08/23	34	35.96	1	35.60	36.00	33	1,071	3.08%
2018/08/22	1	36.65	0	0.00	36.50	1	1,063	0.09%
2018/08/21	1	35.50	0	0.00	35.60	1	1,048	0.10%
2018/08/20	4	35.00	0	0.00	35.00	4	1,052	0.38%
2018/08/17	2	35.55	0	0.00	35.55	2	1,049	0.19%
2018/08/16	5	35.78	0	0.00	35.70	5	1,046	0.48%
2018/08/15	2	36.90	0	0.00	36.65	2	1,037	0.19%
2018/08/14	8	37.20	0	0.00	37.35	8	1,027	0.78%
2018/08/13	0	0.00	4	34.20	36.80	-4	1,002	-0.40%
2018/08/09	0	0.00	5	35.80	36.00	-5	967	-0.52%
2018/07/31	1	37.55	1	37.50	38.50	0	859	0.00%
2018/07/25	6	39.15	0	0.00	38.55	6	775	0.77%
2018/07/24	3	37.97	0	0.00	37.90	3	711	0.42%
2018/07/18	0	0.00	8	36.00	37.50	-8	560	-1.43%
2018/07/17	10	37.55	12	36.65	35.80	-2	519	-0.39%
2018/07/16	1	36.05	2	35.40	36.35	-1	437	-0.23%
2018/07/13	1	34.50	3	34.87	34.65	-2	390	-0.51%
2018/07/06	2	30.20	0	0.00	29.90	2	325	0.61%
2018/07/04	2	30.75	0	0.00	30.75	2	326	0.61%
2018/07/02	0	0.00	2	32.30	31.60	-2	333	-0.60%
2018/06/29	2	31.35	0	0.00	31.35	2	335	0.60%
2018/06/28	1	31.25	0	0.00	31.55	1	337	0.30%
2018/06/13	4	33.60	0	0.00	33.65	4	360	1.11%
2018/06/12	2	33.80	0	0.00	33.80	2	360	0.55%
2018/06/07	1	34.10	1	34.70	34.00	0	357	0.00%
2018/06/05	2	33.45	0	0.00	33.45	2	340	0.59%
2018/06/04	2	33.30	4	33.55	33.40	-2	338	-0.59%
2018/06/01	9	34.57	4	34.30	34.10	5	333	1.50%
2018/05/31	0	0.00	28	34.25	34.45	-28	306	-9.12%
2018/05/29	0	0.00	1	31.55	31.40	-1	263	-0.38%
2018/05/23	0	0.00	3	29.98	30.10	-3	264	-1.13%
2018/05/22	3	30.12	0	0.00	30.20	3	267	1.12%
2018/05/18	2	29.80	0	0.00	29.90	2	275	0.73%
2018/05/14	1	29.90	0	0.00	29.90	1	320	0.31%
2018/05/11	0	30.65	0	0.00	30.10	0	328	0.00%
2018/05/03	0	0.00	1	31.40	31.40	-1	356	-0.28%
2018/04/27	0	0.00	1	29.70	29.80	-1	391	-0.26%
2018/04/26	0	0.00	1	29.50	29.80	-1	445	-0.22%
2018/04/23	3	30.27	0	0.00	30.40	3	455	0.66%
2018/04/20	1	31.50	0	0.00	31.65	1	453	0.22%
2018/04/19	1	31.85	0	0.00	31.85	1	482	0.21%
2018/04/18	0	0.00	13	31.98	31.75	-13	483	-2.69%
2018/04/17	0	0.00	19	31.88	31.80	-19	484	-3.92%
2018/04/13	5	32.00	9	31.96	32.00	-4	489	-0.82%
2018/04/12	13	31.88	0	0.00	31.85	13	491	2.64%
2018/04/11	25	32.10	0	0.00	32.10	25	502	4.97%
2018/04/10	1	32.20	0	0.00	32.05	1	529	0.19%
2018/04/03	0	0.00	24	32.81	32.70	-24	526	-4.56%
2018/04/02	5	33.15	0	0.00	33.15	5	524	0.95%
2018/03/31	16	32.88	0	0.00	32.95	16	522	3.06%
2018/03/29	1	33.00	0	0.00	32.90	1	525	0.19%
2018/03/28	2	33.40	0	0.00	33.30	2	518	0.39%
2018/03/27	0	0.00	2	33.98	33.95	-2	517	-0.39%
2018/03/26	2	33.50	0	0.00	33.60	2	517	0.39%
2018/03/22	1	34.85	3	35.30	34.85	-2	538	-0.37%
2018/03/19	2	35.00	2	34.98	34.85	0	563	0.00%
2018/03/16	2	35.05	0	0.00	35.05	2	563	0.35%
2018/03/15	8	35.13	0	0.00	35.20	8	564	1.42%
2018/03/14	2	35.10	5	35.04	35.20	-3	569	-0.53%
2018/03/12	2	34.60	2	34.98	34.60	0	571	0.00%
2018/03/09	3	34.50	0	0.00	34.65	3	583	0.51%
2018/03/07	3	34.23	0	0.00	34.05	3	616	0.49%
2018/03/06	2	34.35	0	0.00	34.60	2	651	0.31%
2018/03/05	0	0.00	2	34.65	34.30	-2	654	-0.31%
2018/03/02	2	34.15	0	0.00	34.30	2	663	0.30%
2018/02/27	3	34.65	0	0.00	34.50	3	694	0.43%
2018/02/23	1	34.70	0	0.00	34.60	1	707	0.14%
2018/02/09	1	32.75	0	0.00	33.30	1	728	0.14%
2018/02/01	1	37.40	0	0.00	37.00	1	946	0.11%
2018/01/25	0	0.00	1	38.40	37.60	-1	1,086	-0.09%
2018/01/22	0	0.00	2	38.90	38.70	-2	1,149	-0.17%
2018/01/15	2	38.00	0	0.00	37.85	2	1,395	0.14%
2018/01/05	0	0.00	2	38.10	37.85	-2	1,781	-0.11%
2018/01/04	2	36.85	1	37.90	38.55	1	1,774	0.06%