威剛 (3260)-國票-中和券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

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

威剛 (3260)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/11/22	0	0.00	47	90.81	90.90	-47	2,530	-1.86%
2024/11/21	0	0.00	1	89.91	90.40	-1	2,543	-0.04%
2024/11/20	0	0.00	2	89.70	89.20	-2	2,547	-0.08%
2024/11/19	2	89.25	4	89.90	89.60	-2	2,565	-0.08%
2024/11/15	50	88.90	0	0.00	88.80	50	2,627	1.90%
2024/11/14	1	88.60	0.2	88.80	88.90	0.8	2,681	0.03%
2024/11/13	1.2	90.02	0	0.00	89.90	1.2	2,731	0.04%
2024/11/12	0	0.00	3	89.60	89.20	-3	2,796	-0.11%
2024/11/11	0	0.00	50	91.40	90.40	-50	2,836	-1.76%
2024/11/08	50	89.50	0	0.00	90.00	50	2,864	1.75%
2024/11/07	0	0.00	10	90.31	90.10	-10	2,983	-0.34%
2024/11/06	9	88.67	3	88.23	88.80	6	2,949	0.20%
2024/11/01	0	0.00	2	84.60	86.10	-2	3,128	-0.06%
2024/10/29	1.3	85.10	5	85.10	84.50	-3.7	3,210	-0.12%
2024/10/25	2	87.65	0	0.00	87.60	2	3,222	0.06%
2024/10/24	2	88.10	0	0.00	87.90	2	3,239	0.06%
2024/10/23	0	89.70	0	0.00	88.80	0	3,273	0.00%
2024/10/21	0	0.00	1	88.60	89.30	-1	3,349	-0.03%
2024/10/17	0	0.00	1	88.60	88.50	-1	3,485	-0.03%
2024/10/16	1	87.20	1	87.50	87.70	0	3,532	0.00%
2024/10/14	3.1	87.31	1	87.70	87.30	2.1	3,682	0.06%
2024/10/11	2	88.15	0	0.00	87.90	2	3,709	0.05%
2024/10/08	0	0.00	3	89.10	89.00	-3	3,834	-0.08%
2024/10/07	1	88.60	0	0.00	89.00	1	4,026	0.02%
2024/10/04	3	88.57	0	0.00	88.90	3	4,069	0.07%
2024/10/01	0	0.00	3	88.53	88.80	-3	4,119	-0.07%
2024/09/30	2	88.65	2	88.70	88.70	0	4,170	0.00%
2024/09/27	0	0.00	3	90.80	90.60	-3	4,229	-0.07%
2024/09/26	3	93.33	4	93.45	91.40	-1	4,237	-0.02%
2024/09/25	1	89.60	0	0.00	89.60	1	4,179	0.02%
2024/09/24	0	0.00	3	89.20	89.10	-3	4,247	-0.07%
2024/09/23	1	89.00	1	89.00	89.00	0	4,424	0.00%
2024/09/20	0	0.00	3	88.90	89.00	-3	4,479	-0.07%
2024/09/19	0	0.00	1	88.30	88.70	-1	4,525	-0.02%
2024/09/18	3	89.43	0	0.00	88.60	3	4,571	0.07%
2024/09/12	2	87.60	4	87.70	87.90	-2	4,746	-0.04%
2024/09/10	0	0.00	1	87.80	86.10	-1	4,886	-0.02%
2024/09/09	1	87.70	0	0.00	88.40	1	4,944	0.02%
2024/09/06	0	0.00	3	88.20	89.00	-3	5,119	-0.06%
2024/09/04	1	88.90	0	0.00	88.60	1	5,318	0.02%
2024/09/03	1	92.90	2	92.35	92.10	-1	5,392	-0.02%
2024/09/02	2	93.35	0	0.00	93.20	2	5,480	0.04%
2024/08/30	3	94.80	0	0.00	94.60	3	5,502	0.05%
2024/08/29	4	94.33	0	0.00	94.50	4	5,801	0.07%
2024/08/28	1	96.00	0	0.00	95.00	1	6,013	0.02%
2024/08/27	16	97.54	12	97.48	96.00	4	6,080	0.07%
2024/08/26	3	97.73	4	96.75	96.10	-1	6,178	-0.02%
2024/08/23	1	93.40	1	93.00	94.20	0	6,342	0.00%
2024/08/21	1	94.60	0	0.00	94.90	1	6,492	0.02%
2024/08/20	3	96.03	1	96.60	95.30	2	6,619	0.03%
2024/08/19	0	0.00	1	97.30	97.20	-1	6,687	-0.01%
2024/08/16	21	97.49	20	97.00	96.50	1	6,813	0.01%
2024/08/15	21	95.50	21	96.47	95.50	0	6,952	0.00%
2024/08/14	17.1	95.32	3	96.07	94.70	14.1	6,964	0.20%
2024/08/13	0	0.00	13	94.52	94.80	-13	7,002	-0.19%
2024/08/12	14	92.63	1	93.10	92.00	13	7,066	0.18%
2024/08/09	4	95.40	0	0.00	93.10	4	7,098	0.06%
2024/08/08	0	0.00	4	87.65	88.20	-4	7,124	-0.06%
2024/08/07	0	0.00	1	88.00	88.80	-1	7,668	-0.01%
2024/08/06	3	82.03	0	0.00	84.30	3	8,055	0.04%
2024/08/05	2.2	83.01	0	0.00	82.80	2.2	8,547	0.03%
2024/08/02	7.1	92.61	0	0.00	91.90	7.1	8,951	0.08%
2024/07/31	1	93.30	0	0.00	93.30	1	10,100	0.01%
2024/07/30	1	91.00	0	0.00	92.90	1	10,218	0.01%
2024/07/26	5	91.86	0	0.00	92.30	5	10,245	0.05%
2024/07/22	0	0.00	3	95.40	94.50	-3	10,269	-0.03%
2024/07/19	7	97.03	1	98.50	97.00	6	10,272	0.06%
2024/07/18	0.1	99.30	0	0.00	100.00	0.1	10,367	0.00%
2024/07/17	2	101.00	0	0.00	100.50	2	10,368	0.02%
2024/07/16	1	100.50	5	100.50	101.50	-4	10,450	-0.04%
2024/07/15	6.1	99.91	8.4	99.51	99.30	-2.3	10,674	-0.02%
2024/07/12	1	101.00	1	102.00	102.00	0	10,671	0.00%
2024/07/11	2.2	102.05	0	0.00	101.50	2.2	10,859	0.02%
2024/07/10	1.2	104.50	0	0.00	104.00	1.2	11,217	0.01%
2024/07/09	4	107.00	1	107.00	104.50	3	11,520	0.03%
2024/07/08	10	110.10	10	111.20	110.00	0	11,807	0.00%
2024/07/05	4	110.00	0.1	111.00	110.00	3.9	12,222	0.03%
2024/07/04	1	110.50	0	0.00	110.50	1	13,146	0.01%
2024/07/03	2	111.25	5	111.40	111.50	-3	13,317	-0.02%
2024/07/02	2	108.50	20	109.00	109.00	-18	13,291	-0.14%
2024/07/01	0	0.00	3	109.83	109.50	-3	13,273	-0.02%
2024/06/28	0	0.00	10	108.50	108.00	-10	13,321	-0.08%
2024/06/27	0	0.00	2	108.50	108.00	-2	13,359	-0.02%
2024/06/26	2	109.50	4	108.50	108.50	-2	13,236	-0.02%
2024/06/25	2	108.25	0	0.00	110.00	2	13,272	0.02%
2024/06/24	5	110.60	1	109.52	110.00	4	13,259	0.03%
2024/06/21	1	112.00	1	113.00	112.50	0	13,285	0.00%
2024/06/20	11	113.95	5	114.00	114.00	6	13,302	0.05%
2024/06/19	2	111.75	1	114.00	112.50	1	13,373	0.01%
2024/06/18	4	112.38	4	113.12	113.50	0	13,604	0.00%
2024/06/17	12	111.00	11	111.50	111.00	1	13,570	0.01%
2024/06/14	9	113.50	11.1	113.73	113.50	-2.1	13,509	-0.02%
2024/06/13	9	113.00	13	113.35	113.50	-4	13,446	-0.03%
2024/06/12	2	108.00	0	0.00	111.50	2	13,299	0.02%
2024/06/11	1	108.50	0	0.00	107.50	1	13,213	0.01%
2024/06/07	1.1	109.09	8	110.44	109.50	-6.9	13,154	-0.05%
2024/06/06	9.1	111.77	9	112.11	110.00	0.1	13,061	0.00%
2024/06/05	3	112.16	1	112.50	112.00	2	13,021	0.02%
2024/06/04	16	113.07	10	113.85	110.50	6	13,062	0.05%
2024/06/03	6	118.00	12	115.67	117.00	-6	12,871	-0.05%
2024/05/31	4	113.50	0	0.00	114.00	4	12,663	0.03%
2024/05/30	5	115.10	8	114.00	113.50	-3	12,702	-0.02%
2024/05/29	11	115.04	4	115.13	115.50	7	12,629	0.06%
2024/05/28	1	111.50	0	0.00	111.50	1	12,398	0.01%
2024/05/27	1.1	113.48	0	0.00	113.50	1.1	12,396	0.01%
2024/05/24	4	112.38	1	113.00	113.00	3	12,464	0.02%
2024/05/23	3	111.34	83	111.73	110.00	-80	12,416	-0.64%
2024/05/22	4	112.63	0	113.50	113.00	4	12,483	0.03%
2024/05/21	3	111.33	5	111.20	112.00	-2	12,427	-0.02%
2024/05/20	1	109.50	0	0.00	108.00	1	12,395	0.01%
2024/05/17	5	109.20	2	109.75	108.00	3	12,523	0.02%
2024/05/15	58	110.81	44	108.05	108.50	14	12,583	0.11%
2024/05/14	1	106.00	1	107.50	107.50	0	12,564	0.00%
2024/05/13	34	107.49	31	108.47	107.50	3	12,424	0.02%
2024/05/10	1	118.00	13	118.35	118.00	-12	11,870	-0.10%
2024/05/09	20	116.28	17.2	115.55	113.50	2.8	11,440	0.02%
2024/05/08	11	117.09	19	117.61	120.00	-8	10,904	-0.07%
2024/05/07	12	114.79	26	115.77	114.50	-14	10,440	-0.13%
2024/05/06	23	109.11	5.2	109.31	109.00	17.8	9,661	0.18%
2024/05/03	0	0.00	5	103.70	104.00	-5	9,301	-0.05%
2024/05/02	1	98.80	3	98.90	101.00	-2	9,229	-0.02%
2024/04/30	1	100.50	0	0.00	100.00	1	9,522	0.01%
2024/04/29	0	0.00	1	100.51	101.00	-1	9,534	-0.01%
2024/04/26	1	99.89	0	0.00	99.10	1	9,577	0.01%
2024/04/25	50	100.00	0	0.00	98.70	50	9,568	0.52%
2024/04/24	1	98.50	6	98.02	99.50	-5	9,605	-0.05%
2024/04/23	4	93.78	0	0.00	94.50	4	9,533	0.04%
2024/04/22	7	93.16	0	0.00	93.10	7	9,519	0.07%
2024/04/19	10	97.38	1	96.60	96.20	9	9,553	0.09%
2024/04/18	1	100.50	3	102.33	102.50	-2	9,358	-0.02%
2024/04/17	1	104.50	2	104.25	103.50	-1	9,265	-0.01%
2024/04/16	63.1	104.90	151.1	105.27	104.00	-88	9,086	-0.97%	大賣/
2024/04/15	3	111.17	12	113.88	115.50	-9	8,768	-0.10%
2024/04/12	37.1	114.63	37.3	113.40	113.00	-0.1	8,612	0.00%
2024/04/11	6.1	109.24	6.1	110.17	108.50	0	8,205	0.00%
2024/04/10	2.1	111.53	39.2	110.46	113.00	-37.1	7,874	-0.47%
2024/04/09	4	102.75	4.1	103.12	103.00	-0.1	7,133	0.00%
2024/04/08	1	100.50	6	100.50	101.00	-5	7,015	-0.07%
2024/04/03	7	100.37	2	98.60	100.00	5	7,454	0.07%
2024/04/02	1	100.00	2	102.00	99.90	-1	7,596	-0.01%
2024/04/01	1	100.50	5.3	100.37	100.50	-4.3	7,633	-0.06%
2024/03/29	3	98.63	0	0.00	98.70	3	7,545	0.04%
2024/03/28	50	99.80	5.1	100.16	98.80	44.9	7,521	0.60%
2024/03/27	0	0.00	1	99.10	98.80	-1	7,648	-0.01%
2024/03/26	0	0.00	0	99.50	96.90	0	7,691	0.00%
2024/03/25	3	98.17	3	98.57	98.30	0	7,665	0.00%
2024/03/22	54	100.91	53	99.06	98.70	1	7,688	0.01%
2024/03/21	53	100.00	19	99.70	100.50	34	7,607	0.45%
2024/03/20	3	96.00	0	0.00	96.00	3	7,517	0.04%
2024/03/19	0	0.00	4	96.60	96.90	-4	7,570	-0.05%
2024/03/14	0	0.00	1	95.10	94.90	-1	7,976	-0.01%
2024/03/13	3	97.03	2	96.20	95.70	1	8,232	0.01%
2024/03/12	0.1	97.10	1	97.00	97.80	-0.9	8,413	-0.01%
2024/03/11	0	0.00	20.1	96.80	97.20	-20.1	8,539	-0.24%
2024/03/08	23.4	93.90	1	96.79	94.20	22.4	8,601	0.26%
2024/03/07	4.1	97.13	0.1	99.30	96.20	4	8,690	0.05%
2024/03/06	0	0.00	1	97.10	97.10	-1	8,643	-0.01%
2024/03/05	4.1	97.55	0	0.00	97.40	4.1	8,800	0.05%
2024/03/04	0	0.00	0.2	101.24	99.50	-0.2	8,784	0.00%
2024/03/01	3.3	99.62	1	100.00	99.20	2.3	8,773	0.03%
2024/02/29	0	0.00	0	100.00	100.00	0	8,862	0.00%
2024/02/27	6.1	99.74	4	100.82	98.50	2.1	8,902	0.02%
2024/02/26	6	99.01	4	98.00	98.00	2	8,918	0.02%
2024/02/23	5	101.00	3	101.00	100.00	2	8,893	0.02%
2024/02/22	5	100.50	0	0.00	101.00	5	8,812	0.06%
2024/02/21	4	100.18	12.2	100.46	100.00	-8.2	8,855	-0.09%
2024/02/20	12	99.33	1	99.80	99.80	11	8,902	0.12%
2024/02/19	1	101.00	14.1	98.69	99.90	-13.1	8,840	-0.15%
2024/02/16	4.1	96.33	0	97.30	97.30	4.1	8,830	0.05%
2024/02/15	2	97.35	0.1	97.57	97.40	1.9	8,904	0.02%
2024/02/05	0	95.20	0	0.00	95.10	0	9,083	0.00%
2024/02/02	0	0.00	1	96.70	96.00	-1	9,175	-0.01%
2024/01/31	1	94.90	2	96.50	95.90	-1	9,593	-0.01%
2024/01/29	1.2	94.77	3	96.13	96.80	-1.9	10,000	-0.02%
2024/01/26	1	95.20	0	0.00	94.50	1	10,159	0.01%
2024/01/25	3	96.00	1	96.40	95.60	2	10,400	0.02%
2024/01/24	106	97.95	102	97.35	96.60	4	10,545	0.04%	大買/大賣/
2024/01/23	0	0.00	13	96.55	96.20	-13	10,454	-0.12%
2024/01/22	4	95.00	1	94.90	95.30	3	10,605	0.03%
2024/01/19	3	93.87	4	94.05	94.00	-1	10,764	-0.01%
2024/01/18	15	92.95	2	93.00	93.00	13	10,885	0.12%
2024/01/17	0	0.00	3	96.43	93.70	-3	11,043	-0.03%
2024/01/16	2	97.00	0	0.00	96.80	2	11,389	0.02%
2024/01/15	0	0.00	2	97.30	98.00	-2	11,588	-0.02%
2024/01/12	1	94.71	0	0.00	94.40	1	11,747	0.01%
2024/01/10	10	95.70	0	0.00	96.20	10	12,853	0.08%
2024/01/09	5.1	96.81	1	95.30	95.30	4.1	13,309	0.03%
2024/01/08	6	96.82	3	97.80	98.20	3	13,343	0.02%
2024/01/05	3	96.70	0	97.10	97.00	3	13,567	0.02%
2024/01/04	3.2	97.59	0	0.00	96.70	3.2	13,662	0.02%
2024/01/03	25	98.99	22	97.53	98.30	3	13,720	0.02%
2024/01/02	10	102.50	1	100.50	100.50	9	13,730	0.07%
2023/12/29	14	107.07	15.1	108.18	103.00	-1.1	13,802	-0.01%
2023/12/28	7	104.93	14.5	105.24	105.50	-7.5	13,716	-0.05%
2023/12/27	11	104.27	5	103.70	104.50	6	14,145	0.04%
2023/12/25	0	0.00	1	101.00	100.00	-1	14,196	-0.01%
2023/12/22	1.5	101.00	1	102.50	101.00	0.5	14,205	0.00%
2023/12/21	1	100.50	1	101.00	100.50	0	14,047	0.00%
2023/12/20	1	101.00	0	0.00	99.40	1	14,006	0.01%
2023/12/19	2	100.25	66	100.02	100.00	-64	14,001	-0.46%
2023/12/18	13	101.38	12	102.50	102.50	1	14,002	0.01%
2023/12/15	41	105.55	9.1	105.57	102.00	31.9	14,102	0.23%
2023/12/14	2	104.50	0	0.00	103.00	2	13,983	0.01%
2023/12/13	0	0.00	30.1	102.67	102.50	-30.1	13,988	-0.22%
2023/12/12	38	106.05	18.2	104.97	104.00	19.8	14,226	0.14%
2023/12/11	0	0.00	12.1	105.00	104.50	-12.1	14,214	-0.09%
2023/12/08	7	103.64	36	103.79	104.00	-29	14,283	-0.20%
2023/12/07	15	102.23	18.1	102.42	100.50	-3.1	14,549	-0.02%
2023/12/06	20	99.65	6	100.42	102.50	14	14,518	0.10%
2023/12/05	6.5	98.42	2	98.00	98.30	4.5	14,444	0.03%
2023/12/04	6	101.00	12.2	102.07	101.00	-6.2	14,573	-0.04%
2023/12/01	8	99.16	2.1	99.26	99.60	5.9	14,420	0.04%
2023/11/30	11	100.95	18	101.67	100.00	-7	14,419	-0.05%
2023/11/29	10	98.70	12	97.92	98.90	-2	14,336	-0.01%
2023/11/28	13	95.54	0	0.00	96.70	13	14,478	0.09%
2023/11/27	5	95.76	0	0.00	94.10	5	14,801	0.03%
2023/11/24	5.7	97.09	3	96.63	96.30	2.7	14,833	0.02%
2023/11/22	3.1	97.90	1	98.00	98.20	2.1	14,586	0.01%
2023/11/21	3.4	99.39	1	99.70	98.90	2.4	14,530	0.02%
2023/11/20	3	99.03	5	99.40	99.10	-2	14,495	-0.01%
2023/11/17	32.1	98.57	4	97.70	97.70	28.1	14,378	0.20%
2023/11/16	20	101.88	10	100.00	99.80	10	14,182	0.07%
2023/11/15	9	102.61	3	103.00	102.00	6	14,044	0.04%
2023/11/14	20	105.30	19	104.13	105.00	1	13,852	0.01%
2023/11/13	1	105.00	6.2	105.78	105.00	-5.2	13,780	-0.04%
2023/11/10	0	0.00	22	102.55	101.50	-22	13,533	-0.16%
2023/11/09	28	101.36	0	0.00	101.00	28	13,446	0.21%
2023/11/08	3	103.00	1	102.50	103.00	2	13,263	0.02%
2023/11/07	2	104.00	9.2	103.94	105.00	-7.2	13,107	-0.05%
2023/11/06	1	100.00	0.3	100.50	101.50	0.7	12,926	0.01%
2023/11/03	0.3	99.70	4	100.25	100.50	-3.7	12,866	-0.03%
2023/11/02	6	99.03	9	100.19	99.30	-3	12,685	-0.02%
2023/11/01	1	95.60	2	98.60	96.20	-1	12,404	-0.01%
2023/10/31	7	98.74	14	98.89	97.40	-7	12,230	-0.06%
2023/10/30	10	97.55	9	97.71	98.50	1	12,040	0.01%
2023/10/27	6	95.83	2.2	94.43	94.10	3.8	11,889	0.03%
2023/10/26	3	98.93	22	98.77	97.50	-19	11,731	-0.16%
2023/10/25	17	98.96	6	99.35	99.10	11	11,706	0.09%
2023/10/24	22	104.20	28	104.70	101.50	-6	11,574	-0.05%
2023/10/23	2.1	105.74	3.1	105.99	106.00	-1	11,171	-0.01%
2023/10/20	1	103.00	13	103.81	105.00	-12	10,962	-0.11%
2023/10/19	14	104.54	21.5	105.66	104.00	-7.5	10,690	-0.07%
2023/10/18	20	99.77	22.1	101.31	101.50	-2.1	10,203	-0.02%
2023/10/17	9	99.72	20.7	101.09	100.00	-11.7	9,629	-0.12%
2023/10/16	41	96.05	15	95.59	96.10	26	9,184	0.28%
2023/10/13	0	0.00	13.7	96.44	96.70	-13.7	9,084	-0.15%
2023/10/12	5	93.00	4.4	93.82	93.60	0.6	8,735	0.01%
2023/10/11	5	93.22	1	92.80	92.20	4	8,644	0.05%
2023/10/06	18	93.73	45.2	93.97	93.00	-27.2	8,530	-0.32%
2023/10/05	37	93.17	34	93.61	91.00	3	8,348	0.04%
2023/10/04	94	94.18	57	93.25	92.50	37	8,233	0.45%
2023/10/03	18	90.07	31.2	92.44	92.90	-13.2	7,895	-0.17%
2023/10/02	15	87.60	18.1	88.19	88.40	-3.1	7,471	-0.04%
2023/09/28	1	84.90	0	0.00	84.50	1	7,488	0.01%
2023/09/27	0	0.00	1	86.70	87.20	-1	7,596	-0.01%
2023/09/26	1	87.70	1	88.40	86.20	0	7,780	0.00%
2023/09/25	4	89.13	8	89.63	88.70	-4	7,815	-0.05%
2023/09/22	5	86.40	2	88.35	89.30	3	7,994	0.04%
2023/09/21	1	87.60	1	87.30	87.60	0	8,294	0.00%
2023/09/20	3.6	88.54	8	88.94	87.20	-4.4	8,502	-0.05%
2023/09/19	2	90.30	2	91.10	90.30	0	8,469	0.00%
2023/09/18	9.5	91.86	2	91.45	91.40	7.5	8,485	0.09%
2023/09/15	7	93.04	26.2	93.12	93.40	-19.2	8,464	-0.23%
2023/09/14	7.1	91.36	10	91.58	90.80	-3	8,253	-0.04%
2023/09/13	25	90.55	30	90.48	90.70	-5	8,356	-0.06%
2023/09/12	40	90.58	29	90.91	90.40	11	8,732	0.13%
2023/09/11	11	88.46	20	89.08	88.60	-9	8,394	-0.11%
2023/09/08	3	86.97	1	87.30	86.90	2	8,411	0.02%
2023/09/07	6	89.08	5	89.30	88.80	1	8,471	0.01%
2023/09/06	4	87.70	2	88.00	86.80	2	8,412	0.02%
2023/09/05	15	86.83	12	87.45	87.40	3	8,433	0.04%
2023/09/04	3.2	86.66	0	0.00	86.00	3.2	8,399	0.04%
2023/09/01	10	87.10	14	88.17	87.90	-4	8,392	-0.05%
2023/08/31	45	87.03	80.5	87.50	86.80	-35.5	8,249	-0.43%
2023/08/30	1	83.40	12	81.76	83.80	-11	7,899	-0.14%
2023/08/29	0	0.00	1	77.30	77.60	-1	7,849	-0.01%
2023/08/28	5	77.30	0	0.00	75.90	5	8,208	0.06%
2023/08/25	4	78.60	4	79.80	79.20	0	8,894	0.00%
2023/08/24	0	0.00	6	80.23	79.50	-6	8,995	-0.07%
2023/08/23	0	0.00	2	78.30	78.50	-2	9,032	-0.02%
2023/08/17	1	75.80	0	0.00	78.00	1	9,043	0.01%
2023/08/16	0	0.00	1	75.50	74.80	-1	8,996	-0.01%
2023/08/15	1	76.90	0	0.00	77.00	1	9,025	0.01%
2023/08/14	0	0.00	1	72.60	74.30	-1	9,116	-0.01%
2023/08/11	2	76.35	0	0.00	76.00	2	9,085	0.02%
2023/08/10	13	77.13	2	76.50	76.70	11	9,049	0.12%
2023/08/09	4	81.18	2	82.95	79.50	2	8,965	0.02%
2023/08/08	4	79.00	0	0.00	78.70	4	8,826	0.05%
2023/08/04	0	79.38	1	79.50	79.60	-1	8,801	-0.01%
2023/08/01	1.5	82.72	1.5	83.13	82.60	0	8,739	0.00%
2023/07/31	3	83.30	0	0.00	81.90	3	8,707	0.03%
2023/07/28	1	82.70	0	0.00	83.70	1	8,634	0.01%
2023/07/27	1	81.20	4	81.03	81.30	-3	8,513	-0.04%
2023/07/26	2	76.65	0	0.00	76.80	2	8,403	0.02%
2023/07/24	0	0.00	1	78.10	78.60	-1	8,446	-0.01%
2023/07/20	2	81.30	1	82.00	81.00	1	8,360	0.01%
2023/07/19	0	0.00	10	83.50	82.50	-10	8,289	-0.12%
2023/07/18	3	83.20	1	84.40	81.90	2	8,264	0.02%
2023/07/14	10.2	84.62	2	85.70	85.70	8.2	8,239	0.10%
2023/07/13	0.5	84.10	2	83.80	83.30	-1.5	8,238	-0.02%
2023/07/12	2	82.00	0	0.00	81.60	2	8,206	0.02%
2023/07/11	12	82.45	0	0.00	82.20	12	8,166	0.15%
2023/07/10	3	83.10	0	0.00	81.80	3	8,154	0.04%
2023/07/07	17	84.28	1	83.50	83.30	16	8,179	0.20%
2023/07/06	6	87.73	0	0.00	87.40	6	8,163	0.07%
2023/07/05	6	91.37	13	93.73	90.40	-7	8,074	-0.09%
2023/07/04	2	91.90	17	91.49	92.90	-15	7,943	-0.19%
2023/07/03	10	89.10	1	89.70	89.70	9	7,786	0.12%
2023/06/30	18	89.02	4	89.00	89.00	14	7,981	0.18%
2023/06/29	5	91.46	15	91.96	92.30	-10	7,891	-0.13%
2023/06/28	3	90.03	23	90.18	88.20	-20	7,529	-0.27%
2023/06/27	2	86.55	3	85.63	86.40	-1	7,284	-0.01%
2023/06/26	5	87.42	2	88.65	86.90	3	7,213	0.04%
2023/06/21	6	90.35	3	90.33	90.60	3	7,206	0.04%
2023/06/20	14	91.09	2	91.10	90.40	12	7,312	0.16%
2023/06/19	6.3	92.46	3	92.87	92.50	3.3	7,249	0.05%
2023/06/16	13.1	92.85	21.1	91.92	92.10	-8	6,985	-0.11%
2023/06/15	2	87.75	3	90.40	87.80	-1	6,376	-0.02%
2023/06/14	0	0.00	23.2	87.89	89.40	-23.2	6,180	-0.38%
2023/06/13	22	87.29	8.3	87.37	86.00	13.7	5,947	0.23%
2023/06/12	8	86.04	7	86.00	85.50	1	5,805	0.02%
2023/06/09	3	83.67	1	83.20	84.00	2	5,614	0.04%
2023/06/08	3	84.20	23	84.11	84.30	-20	5,533	-0.36%
2023/06/07	4.3	83.19	6	83.43	84.00	-1.7	5,479	-0.03%
2023/06/06	14	81.52	1	82.20	81.80	13	5,393	0.24%
2023/06/05	0	0.00	1	85.10	84.20	-1	5,280	-0.02%
2023/06/02	6	85.95	13	85.56	85.60	-7	5,212	-0.13%
2023/06/01	70.2	86.75	32	88.35	85.60	38.2	5,141	0.74%
2023/05/31	6.1	86.88	26	87.67	89.30	-19.9	4,817	-0.41%
2023/05/30	17	80.50	4	81.40	81.20	13	4,092	0.32%
2023/05/29	6	78.97	6	79.53	79.90	0	3,973	0.00%
2023/05/24	2	77.15	1	76.90	76.70	1	3,852	0.03%
2023/05/23	1	75.60	0	0.00	76.80	1	3,852	0.03%
2023/05/19	2	78.40	4	77.40	76.50	-2	3,848	-0.05%
2023/05/18	6	77.33	5	77.18	77.40	1	3,838	0.03%
2023/05/15	0	0.00	1	71.60	72.20	-1	3,795	-0.03%
2023/05/11	0	0.00	5	70.50	70.60	-5	3,793	-0.13%
2023/05/09	6	73.93	0	0.00	73.50	6	3,787	0.16%
2023/05/05	1	73.00	0	0.00	73.70	1	3,804	0.03%
2023/05/04	2	75.10	0	0.00	74.70	2	3,827	0.05%
2023/05/02	0	0.00	1	75.80	75.80	-1	3,839	-0.03%
2023/04/28	6	75.50	7	74.99	75.00	-1	3,886	-0.03%
2023/04/27	2	74.05	1	74.80	75.00	1	3,819	0.03%
2023/04/25	1	73.00	6	73.22	71.00	-5	3,748	-0.13%
2023/04/21	2	73.40	0	0.00	72.70	2	3,741	0.05%
2023/04/19	3	75.47	5	74.22	74.30	-2	3,705	-0.05%
2023/04/18	10	76.28	0	0.00	76.20	10	3,633	0.28%
2023/04/17	3	77.97	1	78.10	78.30	2	3,583	0.06%
2023/04/14	5	79.72	0	0.00	79.10	5	3,536	0.14%
2023/04/13	2	80.70	2	80.30	79.60	0	3,497	0.00%
2023/04/12	3	81.23	5	82.40	82.40	-2	3,424	-0.06%
2023/04/11	4	81.63	7	81.63	81.30	-3	3,310	-0.09%
2023/04/10	5	78.62	0	0.00	78.10	5	3,139	0.16%
2023/04/07	11	80.52	9	80.62	80.00	2	3,077	0.06%
2023/04/06	8	78.03	8	79.29	79.60	0	2,938	0.00%
2023/03/31	15	79.76	23.1	79.71	79.50	-8.1	2,864	-0.28%
2023/03/30	42.1	77.32	39	77.17	76.00	3.1	2,577	0.12%
2023/03/28	4	74.40	0	0.00	73.70	4	2,425	0.16%
2023/03/27	1	77.60	2	75.80	75.80	-1	2,377	-0.04%
2023/03/24	1	76.90	6	78.35	78.50	-5	2,305	-0.22%
2023/03/23	4	76.95	4	77.05	76.80	0	2,166	0.00%
2023/03/22	0	0.00	1	71.30	73.30	-1	1,978	-0.05%
2023/03/21	0	0.00	1	70.70	70.60	-1	1,869	-0.05%
2023/03/15	0	0.00	1	68.20	67.30	-1	1,816	-0.06%
2023/03/14	1	67.80	1	70.00	67.50	0	1,829	0.00%
2023/03/13	2	68.85	1	69.10	69.90	1	1,818	0.05%
2023/03/10	0	0.00	11	70.53	70.20	-11	1,805	-0.61%
2023/03/07	0	0.00	3	70.30	70.40	-3	1,759	-0.17%
2023/03/06	3	70.50	1	70.30	70.60	2	1,752	0.11%
2023/03/03	2	69.20	1	69.20	69.30	1	1,686	0.06%
2023/02/24	2	66.90	0	0.00	66.30	2	1,620	0.12%
2023/02/23	1	67.50	0	0.00	67.40	1	1,635	0.06%
2023/02/17	0	69.10	0	0.00	69.20	0	1,918	0.00%
2023/02/14	2	68.00	2	68.10	68.20	0	1,842	0.00%
2023/02/10	0	0.00	2	66.00	65.60	-2	1,770	-0.11%
2023/02/08	1	66.80	1	66.60	66.30	0	1,759	0.00%
2023/02/07	0	0.00	1	66.00	66.10	-1	1,750	-0.06%
2023/02/06	2	65.50	2	66.50	65.10	0	1,742	0.00%
2023/02/03	1	66.10	3	66.17	65.90	-2	1,714	-0.12%
2023/02/02	0	0.00	4	66.55	66.70	-4	1,712	-0.23%
2023/01/31	0	0.00	1	65.50	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	2.4	64.00	65.40	-2.4	1,680	-0.14%
2023/01/12	1	62.80	2	63.20	61.60	-1	1,641	-0.06%
2023/01/10	1	62.80	1	62.70	62.70	0	1,693	0.00%
2023/01/09	0	0.00	5	61.80	62.20	-5	1,700	-0.29%
2023/01/06	0	0.00	1	61.00	61.60	-1	1,698	-0.06%
2023/01/05	0	0.00	2	60.30	60.30	-2	1,698	-0.12%
2023/01/03	0	57.75	1	57.80	57.80	-1	1,719	-0.06%
2022/12/30	1	57.20	0	0.00	57.00	1	1,766	0.06%
2022/12/28	0	0.00	1	56.60	56.20	-1	1,781	-0.06%
2022/12/21	2	58.50	0	0.00	57.80	2	1,802	0.11%
2022/12/20	1	58.50	0	0.00	58.20	1	1,800	0.06%
2022/12/19	3	59.03	0	0.00	59.20	3	1,817	0.17%
2022/12/16	1	59.90	2	60.00	59.80	-1	1,814	-0.06%
2022/12/12	1	58.10	3	60.00	60.40	-2	1,812	-0.11%
2022/12/09	1	59.00	2	59.40	59.20	-1	1,816	-0.06%
2022/12/08	3	58.57	1	58.80	59.00	2	1,855	0.11%
2022/12/07	5	59.80	0	0.00	59.00	5	1,858	0.27%
2022/12/06	1	61.70	2	61.20	61.00	-1	1,833	-0.05%
2022/12/05	0	0.00	2	63.30	63.70	-2	1,806	-0.11%
2022/12/02	3	63.00	0	0.00	62.90	3	1,793	0.17%
2022/11/30	2	61.90	0	0.00	61.70	2	1,787	0.11%
2022/11/29	1	61.20	1	61.40	61.40	0	1,787	0.00%
2022/11/22	2	63.20	0	0.00	62.40	2	1,746	0.11%
2022/11/18	0	0.00	1	64.60	64.30	-1	1,716	-0.06%
2022/11/17	1	65.40	0	0.00	64.40	1	1,650	0.06%
2022/11/16	2	62.95	7	63.83	63.30	-5	1,535	-0.33%
2022/11/10	0	56.50	0	0.00	56.10	0	1,321	0.00%
2022/11/09	0	0.00	1	56.90	56.40	-1	1,334	-0.07%
2022/11/07	0	0.00	1	56.70	56.60	-1	1,359	-0.07%
2022/11/03	1	55.10	0	0.00	55.20	1	1,363	0.07%
2022/11/02	1	55.20	0	0.00	54.80	1	1,365	0.07%
2022/10/31	0	0.00	1	54.10	53.90	-1	1,375	-0.07%
2022/10/28	1	53.70	0	0.00	52.80	1	1,370	0.07%
2022/10/26	0	0.00	1	55.50	55.50	-1	1,326	-0.08%
2022/10/24	1	59.30	3	58.83	58.00	-2	1,323	-0.15%
2022/10/21	2	57.65	1	58.90	57.50	1	1,320	0.08%
2022/10/20	1	58.20	1	59.20	58.10	0	1,309	0.00%
2022/10/19	0	0.00	2	58.30	58.70	-2	1,290	-0.15%
2022/10/18	1	58.70	7	59.57	59.60	-6	1,267	-0.47%
2022/10/17	5	57.90	1	55.30	58.10	4	1,237	0.32%
2022/10/14	0	0.00	1	56.80	56.50	-1	1,257	-0.08%
2022/10/13	4	55.20	2	55.00	54.50	2	1,303	0.15%
2022/10/12	1	57.20	2	57.60	56.80	-1	1,290	-0.08%
2022/10/11	6	55.12	5	55.50	55.50	1	1,268	0.08%
2022/10/07	1	56.30	14	55.24	56.50	-13	1,265	-1.03%
2022/10/06	0	0.00	2	54.00	53.50	-2	1,231	-0.16%
2022/10/04	1	52.70	0	0.00	53.40	1	1,238	0.08%
2022/09/29	0	51.20	1	52.00	51.50	-1	1,264	-0.08%
2022/09/27	1.1	53.46	0.1	53.00	53.80	1	1,271	0.08%
2022/09/26	1	55.00	0	0.00	54.00	1	1,272	0.08%
2022/09/21	1	59.10	0	0.00	58.80	1	1,301	0.08%
2022/09/20	2.2	60.47	1	60.20	60.20	1.2	1,303	0.09%
2022/09/19	0	0.00	1	60.10	60.50	-1	1,326	-0.08%
2022/09/15	0	0.00	2	61.90	61.60	-2	1,346	-0.15%
2022/09/14	0	0.00	1	59.30	60.80	-1	1,361	-0.07%
2022/09/13	0	0.00	1	60.80	60.50	-1	1,380	-0.07%
2022/09/08	1	57.70	0	0.00	59.10	1	1,449	0.07%
2022/09/06	1	57.80	1	59.00	58.00	0	1,536	0.00%
2022/09/05	0	0.00	1	60.50	59.60	-1	1,530	-0.07%
2022/08/26	0	61.90	0	0.00	60.90	0	1,567	0.00%
2022/08/25	0	0.00	2	61.10	61.10	-2	1,568	-0.13%
2022/08/24	0	0.00	1	60.50	60.30	-1	1,585	-0.06%
2022/08/23	1	60.30	0	0.00	60.30	1	1,651	0.06%
2022/08/22	0	0.00	1	61.40	60.80	-1	1,673	-0.06%
2022/08/19	0	0.00	1	61.50	61.40	-1	1,667	-0.06%
2022/08/18	1	59.10	0	0.00	60.00	1	1,661	0.06%
2022/08/17	2	59.30	0	0.00	59.30	2	1,656	0.12%
2022/08/15	1	60.00	0	0.00	60.00	1	1,648	0.06%
2022/08/12	0	0.00	9	59.30	59.20	-9	1,639	-0.55%
2022/08/10	0.2	57.20	0	0.00	57.20	0.2	1,634	0.01%
2022/08/05	0.1	58.40	0.1	58.40	58.40	0	1,660	0.00%
2022/08/04	1	56.80	0	0.00	57.40	1	1,660	0.06%
2022/07/29	1	58.20	0	0.00	58.40	1	1,674	0.06%
2022/07/28	0	58.70	0	0.00	57.70	0	1,678	0.00%
2022/07/27	1	58.20	0	0.00	58.30	1	1,679	0.06%
2022/07/22	0.1	60.00	1	60.30	59.70	-0.9	1,681	-0.05%
2022/07/21	0	0.00	1	59.00	59.10	-1	1,696	-0.06%
2022/07/20	20	63.00	22	62.88	62.80	-2	1,656	-0.12%
2022/07/19	0	0.00	1	61.80	62.20	-1	1,621	-0.06%
2022/07/18	15	62.35	11	62.15	62.00	4	1,627	0.25%
2022/07/15	6.1	61.37	3	61.30	61.40	3.1	1,641	0.19%
2022/07/14	1	60.40	5	60.40	60.30	-4	1,649	-0.24%
2022/07/13	0.1	59.90	0.1	59.90	59.90	0	1,659	0.00%
2022/07/12	1.3	58.55	0	0.00	58.30	1.3	1,678	0.08%
2022/07/11	1	58.90	0	0.00	59.60	1	1,691	0.06%
2022/07/08	1	59.70	10	60.05	59.90	-9	1,757	-0.51%
2022/07/05	15	57.27	0	0.00	57.60	15	1,877	0.80%
2022/07/04	1	57.00	0	0.00	56.70	1	1,876	0.05%
2022/07/01	0.1	57.00	0	0.00	56.80	0.1	1,900	0.01%
2022/06/30	1	60.10	0	0.00	60.10	1	1,886	0.05%
2022/06/29	2	62.00	0	0.00	62.00	2	1,894	0.11%
2022/06/28	0	0.00	1	62.90	62.90	-1	1,893	-0.05%
2022/06/27	1	63.10	3	63.03	63.30	-2	1,906	-0.10%
2022/06/23	2	60.50	0	0.00	60.00	2	1,937	0.10%
2022/06/22	2	61.95	0	0.00	60.50	2	1,992	0.10%
2022/06/21	1	63.80	1	65.20	64.00	0	2,001	0.00%
2022/06/20	1	65.00	0	0.00	63.60	1	2,022	0.05%
2022/06/17	0	0.00	1	68.00	68.40	-1	1,993	-0.05%
2022/06/16	4	71.23	0	0.00	69.70	4	1,997	0.20%
2022/06/15	2	71.40	4	72.85	71.60	-2	2,020	-0.10%
2022/06/10	2	72.05	68	71.91	72.10	-66	2,236	-2.95%
2022/06/08	4	73.08	0	0.00	72.60	4	2,304	0.17%
2022/06/07	3	73.73	0	0.00	73.50	3	2,342	0.13%
2022/06/02	1	75.50	7	75.00	75.00	-6	2,519	-0.24%
2022/06/01	0	0.00	1	76.20	75.90	-1	2,666	-0.04%
2022/05/31	2	75.60	2	75.35	75.90	0	2,807	0.00%
2022/05/30	0	0.00	3	73.40	73.70	-3	3,111	-0.10%
2022/05/26	15	72.80	0	0.00	71.60	15	3,333	0.45%
2022/05/24	0	0.00	2	71.70	71.50	-2	3,930	-0.05%
2022/05/20	8	72.80	0	0.00	72.30	8	4,774	0.17%
2022/05/16	0	0.00	5	71.50	70.60	-5	6,804	-0.07%
2022/05/13	5	70.00	0	0.00	70.40	5	6,822	0.07%
2022/05/12	2	69.40	0	0.00	69.10	2	6,859	0.03%
2022/05/11	1	70.50	0	0.00	70.70	1	6,929	0.01%
2022/05/10	0	0.00	2	70.10	71.10	-2	7,112	-0.03%
2022/05/09	0	70.57	0	0.00	69.90	0	7,122	0.00%
2022/05/06	0	0.00	78	72.01	72.50	-78	7,127	-1.09%
2022/05/05	1	73.70	0	0.00	73.00	1	7,140	0.01%
2022/04/29	0	0.00	5	71.00	70.60	-5	7,191	-0.07%
2022/04/27	5	70.00	0	0.00	70.00	5	7,222	0.07%
2022/04/26	50	71.89	0	0.00	71.90	50	7,202	0.69%
2022/04/25	14	72.21	0	0.00	71.70	14	7,203	0.19%
2022/04/22	1	74.50	1	74.60	74.40	0	7,188	0.00%
2022/04/21	2	74.60	4	75.20	75.30	-2	7,216	-0.03%
2022/04/20	0	73.80	11	73.40	73.60	-11	7,218	-0.15%
2022/04/19	1	71.90	0	0.00	72.00	1	7,198	0.01%
2022/04/18	2	72.70	62	72.19	71.80	-60	7,199	-0.83%
2022/04/15	10	74.25	0	0.00	73.20	10	7,208	0.14%
2022/04/14	21	75.30	7	74.91	74.50	14	7,228	0.19%
2022/04/13	0	0.00	58	77.32	77.20	-58	7,182	-0.81%
2022/04/12	3	78.17	0	0.00	76.80	3	7,205	0.04%
2022/04/11	45	82.33	46	79.82	79.20	-1	7,203	-0.01%
2022/04/08	10	85.00	0	0.00	84.50	10	7,163	0.14%
2022/04/07	0	0.00	2	87.05	84.50	-2	7,427	-0.03%
2022/04/06	0	0.00	1	85.80	87.10	-1	7,467	-0.01%
2022/04/01	10	83.45	7	84.10	85.40	3	7,476	0.04%
2022/03/31	1	84.50	0	0.00	84.50	1	7,511	0.01%
2022/03/29	16	84.24	0	0.00	83.70	16	7,600	0.21%
2022/03/28	1	84.20	0	0.00	84.60	1	7,748	0.01%
2022/03/25	1	85.00	0	0.00	84.60	1	7,780	0.01%
2022/03/24	49	86.63	0	0.00	86.20	49	7,731	0.63%
2022/03/23	87	88.76	0	0.00	88.10	87	7,743	1.12%
2022/03/22	1	87.90	1	88.00	88.00	0	7,775	0.00%
2022/03/21	1	87.90	1	87.80	87.80	0	7,790	0.00%
2022/03/18	4	87.03	3	87.70	87.70	1	7,832	0.01%
2022/03/17	6	86.50	5	87.34	88.00	1	7,914	0.01%
2022/03/16	2.1	84.60	0	0.00	84.10	2.1	7,882	0.03%
2022/03/15	1	85.20	1	87.10	85.10	0	7,841	0.00%
2022/03/14	6	88.77	0	0.00	88.70	6	7,888	0.08%
2022/03/11	2	89.95	0	0.00	89.40	2	7,995	0.03%
2022/03/10	1	90.90	8	91.26	90.90	-7	8,219	-0.09%
2022/03/09	2	88.90	0	0.00	88.90	2	8,380	0.02%
2022/03/08	2	91.05	2	89.50	88.60	0	8,716	0.00%
2022/03/07	3	90.77	2	91.15	90.50	1	8,633	0.01%
2022/03/04	24	96.55	33	97.02	94.80	-9	8,523	-0.11%
2022/03/03	49	98.90	36	99.08	97.60	13	8,465	0.15%
2022/03/02	15	96.21	18	97.12	97.40	-3	8,222	-0.04%
2022/03/01	3	95.57	1	94.70	95.90	2	8,276	0.02%
2022/02/25	3	95.07	13	94.99	92.90	-10	8,347	-0.12%
2022/02/24	37	94.94	128	94.75	92.30	-91	9,000	-1.01%	大賣/
2022/02/23	78	98.67	27	97.84	99.50	51	9,172	0.56%
2022/02/22	31	96.97	62	97.41	96.40	-31	9,004	-0.34%
2022/02/21	108	98.80	69	100.48	96.50	39	8,632	0.45%	大買/
2022/02/18	157	95.35	155	95.38	99.00	2	8,050	0.03%	大買/大賣/
2022/02/17	16	93.52	39	91.83	91.30	-23	7,466	-0.31%
2022/02/16	20	90.70	2	90.40	91.10	18	7,066	0.25%
2022/02/14	0	0.00	1	88.90	89.60	-1	6,975	-0.01%
2022/02/11	1	90.40	1	90.10	90.40	0	7,188	0.00%
2022/02/10	5	90.34	5	91.00	91.10	0	7,243	0.00%
2022/02/09	0	0.00	1	87.00	87.50	-1	7,122	-0.01%
2022/02/07	0	0.00	2	84.95	86.20	-2	7,231	-0.03%
2022/01/26	1	83.50	0	0.00	83.60	1	7,368	0.01%
2022/01/25	1	82.90	0	0.00	83.10	1	7,448	0.01%
2022/01/20	1	85.10	0	0.00	84.60	1	7,515	0.01%
2022/01/18	1	86.30	1	86.50	86.30	0	7,611	0.00%
2022/01/17	1	85.30	0	0.00	85.80	1	7,646	0.01%
2022/01/14	1	85.50	2	86.00	85.20	-1	7,699	-0.01%
2022/01/13	1	88.70	0	0.00	87.50	1	7,735	0.01%
2022/01/12	1	86.90	0	0.00	86.70	1	7,753	0.01%
2022/01/10	0	0.00	9	87.87	87.30	-9	7,779	-0.12%
2022/01/07	2	87.65	1	87.40	87.30	1	7,777	0.01%
2022/01/06	4	89.03	0	0.00	88.60	4	7,784	0.05%
2022/01/05	2	88.85	0	89.60	88.80	2	7,829	0.03%
2022/01/04	1	90.00	0	0.00	90.00	1	7,859	0.01%
2022/01/03	2	90.75	0	0.00	90.70	2	7,850	0.03%
2021/12/30	3	93.33	3	94.47	92.30	0	7,850	0.00%
2021/12/29	7	91.07	41	91.97	92.20	-34	7,623	-0.45%
2021/12/24	0	0.00	1	92.40	90.50	-1	7,746	-0.01%
2021/12/23	1	90.80	1	90.70	91.20	0	7,729	0.00%
2021/12/22	12	92.51	17	92.34	90.80	-5	7,722	-0.06%
2021/12/21	3	90.60	3	90.70	89.90	0	7,577	0.00%
2021/12/20	2	90.10	0	0.00	89.10	2	7,536	0.03%
2021/12/17	2	89.00	1	89.10	88.70	1	7,532	0.01%
2021/12/16	1	91.00	0	0.00	90.60	1	7,493	0.01%
2021/12/14	0	0.00	15	91.07	89.90	-15	7,493	-0.20%
2021/12/13	1	90.50	7	92.77	92.50	-6	7,481	-0.08%
2021/12/10	2	89.95	15	90.02	89.70	-13	7,416	-0.18%
2021/12/09	0	0.00	1	91.70	90.20	-1	7,403	-0.01%
2021/12/08	12	94.73	14	93.32	92.80	-2	7,361	-0.03%
2021/12/07	7	93.50	18	93.52	92.80	-11	7,303	-0.15%
2021/12/06	23	92.78	23	93.34	92.20	0	7,190	0.00%
2021/12/03	3	91.63	18	91.87	93.00	-15	7,046	-0.21%
2021/12/02	48	90.90	17	90.58	89.40	31	6,963	0.45%
2021/12/01	1	85.30	0	0.00	86.70	1	6,686	0.01%
2021/11/30	6	86.20	10	86.00	86.10	-4	6,719	-0.06%
2021/11/29	4	84.03	1	85.10	84.80	3	6,857	0.04%
2021/11/26	1	86.60	3	87.03	86.10	-2	6,968	-0.03%
2021/11/25	11	91.11	2	88.90	88.90	9	6,921	0.13%
2021/11/24	3	92.60	11	91.74	92.90	-8	6,804	-0.12%
2021/11/23	14	95.03	12	93.48	91.80	2	6,712	0.03%
2021/11/22	1	91.30	55	92.36	94.00	-54	5,995	-0.90%
2021/11/19	4	87.40	1	87.00	85.50	3	5,554	0.05%
2021/11/18	33	88.00	5	88.26	88.50	28	5,632	0.50%
2021/11/17	2	86.50	8	85.65	86.80	-6	5,574	-0.11%
2021/11/16	16	84.98	5	85.12	84.10	11	5,597	0.20%
2021/11/15	2	80.90	2	81.60	82.00	0	5,590	0.00%
2021/11/12	3	80.73	1	80.90	80.70	2	5,813	0.03%
2021/11/11	0	0.00	1	81.20	80.70	-1	6,027	-0.02%
2021/11/10	16	79.95	124	81.13	81.30	-108	6,310	-1.71%	大賣/鉅額交易
2021/11/09	0	87.00	4	86.15	86.10	-4	6,547	-0.06%
2021/11/08	13	85.38	1	85.20	85.20	12	6,623	0.18%
2021/11/05	1	83.80	0	0.00	83.80	1	6,975	0.01%
2021/11/04	1	85.40	2	86.65	85.40	-1	7,119	-0.01%
2021/11/03	35	86.51	11	86.08	86.80	24	7,183	0.33%
2021/11/02	2	83.25	2	81.90	81.90	0	7,209	0.00%
2021/11/01	0	0.00	12	84.03	83.80	-12	7,864	-0.15%
2021/10/28	1	82.70	1	83.50	83.80	0	8,052	0.00%
2021/10/26	11	83.05	12	81.65	80.80	-1	8,183	-0.01%
2021/10/25	23	81.77	11	81.70	82.10	12	8,216	0.15%
2021/10/22	5	80.52	14	81.11	81.60	-9	8,440	-0.11%
2021/10/21	27	80.70	5	81.60	79.60	22	8,607	0.26%
2021/10/19	1	78.60	2	79.00	78.90	-1	9,011	-0.01%
2021/10/18	0	0.00	3	77.27	77.50	-3	9,426	-0.03%
2021/10/15	1	77.40	0	0.00	77.30	1	9,732	0.01%
2021/10/14	21	76.31	1	75.80	76.30	20	9,923	0.20%
2021/10/13	2	75.20	0.1	75.80	74.80	1.9	10,017	0.02%
2021/10/12	43	79.72	4	79.35	78.20	39	10,175	0.38%
2021/10/07	20	79.98	2	79.20	80.00	18	10,583	0.17%
2021/10/06	1	79.00	1	78.70	77.10	0	10,983	0.00%
2021/10/05	5	75.82	8	77.71	78.20	-3	11,295	-0.03%
2021/10/04	7	76.64	17	74.29	74.20	-10	11,500	-0.09%
2021/10/01	2	79.40	0	0.00	77.70	2	11,719	0.02%
2021/09/30	3	80.90	0	0.00	81.40	3	12,476	0.02%
2021/09/29	11	80.17	0	0.00	80.10	11	13,629	0.08%
2021/09/28	5	83.20	5	82.80	82.80	0	13,816	0.00%
2021/09/27	6	83.53	6	83.85	83.90	0	14,240	0.00%
2021/09/24	27	83.53	10	83.28	83.10	17	14,706	0.12%
2021/09/23	0	0.00	1	82.90	83.20	-1	15,148	-0.01%
2021/09/22	1	82.90	0	0.00	82.20	1	16,067	0.01%
2021/09/17	0	0.00	1	83.00	84.60	-1	17,122	-0.01%
2021/09/16	9	83.30	8	82.35	82.00	1	17,581	0.01%
2021/09/15	4	83.80	0	0.00	83.60	4	17,732	0.02%
2021/09/14	0	0.00	2	85.80	85.10	-2	18,149	-0.01%
2021/09/13	6	86.80	7	85.87	85.70	-1	18,268	-0.01%
2021/09/10	27	86.81	2	86.65	87.30	25	18,417	0.14%
2021/09/09	0	0.00	3	84.23	85.40	-3	18,454	-0.02%
2021/09/08	8	84.54	12	84.26	84.00	-4	18,513	-0.02%
2021/09/07	16	84.42	17	84.58	83.90	-1	18,598	-0.01%
2021/09/06	18.1	86.97	2	87.45	85.90	16.1	18,756	0.09%
2021/09/03	7	89.14	3.2	89.41	88.90	3.8	18,862	0.02%
2021/09/02	18	90.95	4	91.45	89.30	14	18,925	0.07%
2021/09/01	23	90.93	45	90.68	91.70	-22	18,883	-0.12%
2021/08/31	6	87.73	2	88.10	87.80	4	18,824	0.02%
2021/08/30	1	88.00	2	88.70	87.60	-1	18,995	-0.01%
2021/08/27	20.2	87.97	2	88.40	88.30	18.2	19,293	0.09%
2021/08/26	15	88.71	3	88.23	88.30	12	19,414	0.06%
2021/08/25	1	89.50	17	88.81	89.20	-16	19,628	-0.08%
2021/08/24	18	88.12	2	91.00	88.00	16	20,161	0.08%
2021/08/23	0	0.00	12	90.95	91.30	-12	20,234	-0.06%
2021/08/20	7	89.53	2	89.65	88.40	5	20,512	0.02%
2021/08/19	3.5	90.70	4	90.45	89.10	-0.5	20,767	0.00%
2021/08/18	11	89.39	11	90.18	93.90	0	21,357	0.00%
2021/08/17	9	87.26	7	87.50	87.50	2	21,851	0.01%
2021/08/16	44	89.82	16	90.64	90.00	28	22,124	0.13%
2021/08/13	53.2	90.50	32	91.42	88.70	21.2	22,087	0.10%
2021/08/12	7	98.35	32	98.84	97.40	-25	21,933	-0.11%
2021/08/11	8	100.54	9	99.43	99.40	-1	22,359	0.00%
2021/08/10	16.2	107.91	4	107.50	106.00	12.2	22,218	0.05%
2021/08/09	5	113.20	1	115.50	110.50	4	22,524	0.02%
2021/08/06	37	118.84	19	118.34	117.50	18	22,912	0.08%
2021/08/05	21	123.19	40	124.21	119.00	-19	23,304	-0.08%
2021/08/04	1	115.00	5	117.80	119.00	-4	23,153	-0.02%
2021/08/03	1	115.00	3	115.50	115.00	-2	23,457	-0.01%
2021/08/02	24	114.33	21	115.33	115.50	3	24,052	0.01%
2021/07/30	8	110.19	5	112.50	109.00	3	24,523	0.01%
2021/07/29	5	109.00	10	111.20	111.50	-5	25,113	-0.02%
2021/07/28	28	110.95	5	110.00	108.00	23	25,710	0.09%
2021/07/27	3	116.17	2	115.75	115.00	1	26,625	0.00%
2021/07/26	4	119.25	16	120.00	121.00	-12	27,900	-0.04%
2021/07/23	87	119.81	76	119.74	117.00	11	28,578	0.04%
2021/07/22	64	117.80	71	119.06	120.00	-7	28,908	-0.02%
2021/07/21	21	114.67	20	114.55	111.50	1	29,083	0.00%
2021/07/20	2	117.75	4	118.25	115.50	-2	29,793	-0.01%
2021/07/19	6	117.83	0	0.00	118.00	6	30,267	0.02%
2021/07/16	4	120.63	4	121.63	120.00	0	31,287	0.00%
2021/07/15	7	118.00	25	119.10	119.50	-18	32,162	-0.06%
2021/07/14	17	118.94	4	119.75	118.50	13	32,502	0.04%
2021/07/13	30	125.30	10	122.45	118.00	20	32,438	0.06%
2021/07/12	13	123.46	2	126.00	122.00	11	32,200	0.03%
2021/07/09	5	123.30	2	125.00	123.00	3	31,895	0.01%
2021/07/08	4	127.25	14	126.54	126.00	-10	31,793	-0.03%
2021/07/07	29	127.48	53.1	127.62	125.50	-24.1	31,619	-0.08%
2021/07/06	84	123.70	39	126.05	124.50	45	30,890	0.15%
2021/07/05	0	0.00	4	123.00	123.00	-4	29,864	-0.01%
2021/07/02	43	109.27	67	110.68	112.00	-24	29,796	-0.08%
2021/07/01	47	110.06	25	111.86	106.50	22	29,695	0.07%
2021/06/30	31	109.42	28	110.14	111.50	3	29,394	0.01%
2021/06/29	21	112.57	24	112.50	109.50	-3	29,078	-0.01%
2021/06/28	31	107.63	53.1	108.17	110.50	-22.1	28,318	-0.08%
2021/06/25	20	100.58	49	102.11	101.00	-29	27,372	-0.11%
2021/06/24	12	98.50	7	98.77	98.60	5	27,047	0.02%
2021/06/23	13	99.28	27	100.56	100.50	-14	26,874	-0.05%
2021/06/22	1.1	95.16	6.5	96.79	94.00	-5.4	26,459	-0.02%
2021/06/21	10	96.81	1	96.40	96.30	9	26,334	0.03%
2021/06/18	10	100.25	0	0.00	100.00	10	26,205	0.04%
2021/06/17	8	98.94	27	100.24	101.50	-19	26,145	-0.07%
2021/06/16	31	100.02	15	101.00	99.00	16	26,121	0.06%
2021/06/15	44.5	100.81	49	100.29	102.00	-4.5	26,036	-0.02%
2021/06/11	18	99.86	6	100.47	97.70	12	25,849	0.05%
2021/06/10	11	100.55	12	100.45	99.50	-1	25,768	0.00%
2021/06/09	14	99.34	28	99.67	100.00	-14	25,680	-0.05%
2021/06/08	16	99.71	2	99.00	99.60	14	25,628	0.05%
2021/06/07	22	99.97	9	100.49	99.60	13	25,567	0.05%
2021/06/04	31	103.92	22	103.68	102.00	9	25,445	0.04%
2021/06/03	5	102.00	10	101.75	101.50	-5	25,198	-0.02%
2021/06/02	22	101.40	11	101.45	100.50	11	25,134	0.04%
2021/06/01	43	107.06	59	108.18	105.00	-16	24,904	-0.06%
2021/05/31	22	101.61	22.4	100.91	102.50	-0.4	24,371	0.00%
2021/05/28	26.4	101.75	25	102.16	101.00	1.4	24,291	0.01%
2021/05/27	27	99.02	19.3	100.46	98.80	7.7	24,169	0.03%
2021/05/26	30	99.86	22	99.72	98.20	8	23,954	0.03%
2021/05/25	24	97.08	24	99.70	102.00	0	23,566	0.00%
2021/05/24	186.3	91.06	199	90.76	93.00	-12.7	23,702	-0.05%	大買/大賣/
2021/05/21	33	87.66	35	88.05	87.50	-2	23,717	-0.01%
2021/05/20	89	85.78	78	85.49	85.50	11	23,725	0.05%
2021/05/19	60	88.03	60	88.51	89.60	0	23,864	0.00%
2021/05/18	4	83.33	15	82.91	85.30	-11	23,558	-0.05%
2021/05/17	27	80.17	13	82.24	77.60	14	23,441	0.06%
2021/05/14	42	87.61	61	88.09	86.00	-19	22,999	-0.08%
2021/05/13	70	83.69	53	83.30	84.10	17	22,681	0.07%
2021/05/12	96	88.10	81	89.28	86.50	15	22,141	0.07%
2021/05/11	33	96.75	27	96.58	95.90	6	21,576	0.03%
2021/05/10	9	111.95	8	112.69	106.50	1	21,130	0.00%
2021/05/07	19	107.71	37	108.20	111.50	-18	20,493	-0.09%
2021/05/06	120	104.04	110	104.64	103.00	10	19,876	0.05%	大買/大賣/
2021/05/05	15	109.17	38	104.07	102.50	-23	19,284	-0.12%
2021/05/04	73	112.53	101	115.94	113.00	-28	18,703	-0.15%	大賣/
2021/05/03	39	125.60	34	126.74	121.00	5	17,606	0.03%
2021/04/29	24	114.96	22.2	114.95	121.00	1.8	16,150	0.01%
2021/04/28	23	113.74	12	115.08	110.00	11	15,344	0.07%
2021/04/27	10	112.60	7	111.50	109.50	3	14,764	0.02%
2021/04/26	75	110.09	47	111.04	113.50	28	14,185	0.20%
2021/04/23	19	100.12	17	101.36	103.50	2	13,245	0.02%
2021/04/22	36	99.79	37	99.81	94.50	-1	12,648	-0.01%
2021/04/21	15	95.31	41	95.67	99.10	-26	11,610	-0.22%
2021/04/20	16	90.11	7	89.84	90.10	9	10,594	0.08%
2021/04/19	4	87.05	5	88.00	88.30	-1	10,250	-0.01%
2021/04/16	6	85.70	18	85.22	86.70	-12	10,423	-0.12%
2021/04/15	10	82.70	1	82.60	83.50	9	10,278	0.09%
2021/04/14	5	83.18	7	81.30	81.80	-2	10,284	-0.02%
2021/04/13	1	85.70	1	86.80	84.30	0	10,193	0.00%
2021/04/12	0	0.00	2	86.90	85.30	-2	10,101	-0.02%
2021/04/09	14	85.77	14	85.70	85.90	0	10,100	0.00%
2021/04/08	7	85.87	2	85.30	85.30	5	10,032	0.05%
2021/04/07	13	88.43	4	87.95	87.00	9	9,930	0.09%
2021/04/06	3	88.00	11	87.52	87.10	-8	9,735	-0.08%
2021/04/01	1	86.20	5	86.44	85.90	-4	9,868	-0.04%
2021/03/31	2	86.15	2	87.00	85.80	0	9,824	0.00%
2021/03/30	0	0.00	1	85.00	85.00	-1	9,816	-0.01%
2021/03/29	3	84.87	12	83.74	84.80	-9	9,775	-0.09%
2021/03/25	4	81.18	0	0.00	80.40	4	9,733	0.04%
2021/03/22	2	80.80	0	0.00	81.00	2	9,870	0.02%
2021/03/19	3	81.30	0	0.00	81.20	3	10,119	0.03%
2021/03/18	3	82.93	10	83.50	82.70	-7	10,185	-0.07%
2021/03/16	10	82.75	14	83.36	83.10	-4	10,539	-0.04%
2021/03/15	1	81.30	1	81.30	81.30	0	10,764	0.00%
2021/03/12	2	83.00	2	81.90	82.00	0	10,952	0.00%
2021/03/11	1	81.50	3	82.17	82.50	-2	11,268	-0.02%
2021/03/10	9	81.79	10	81.54	80.70	-1	11,828	-0.01%
2021/03/09	5	79.72	5	80.52	81.50	0	12,144	0.00%
2021/03/08	5	80.86	3	81.73	79.80	2	13,341	0.01%
2021/03/05	7	79.84	3	79.93	79.00	4	13,843	0.03%
2021/03/04	11	81.15	12	80.86	80.30	-1	13,814	-0.01%
2021/03/03	9	81.47	26	82.20	82.00	-17	13,763	-0.12%
2021/03/02	10	85.20	7	86.60	83.50	3	13,673	0.02%
2021/02/26	1	86.10	5	85.40	86.30	-4	13,470	-0.03%
2021/02/25	14	87.16	5	88.16	86.10	9	13,406	0.07%
2021/02/24	118	88.98	106	88.78	87.80	12	13,151	0.09%	大買/大賣/
2021/02/23	4	84.08	9	83.88	86.70	-5	12,341	-0.04%
2021/02/22	5	82.42	10	82.26	82.00	-5	11,843	-0.04%
2021/02/19	18	80.92	23	80.61	79.60	-5	11,600	-0.04%
2021/02/18	16	76.95	26	76.87	77.50	-10	11,299	-0.09%
2021/02/17	3	74.60	2	74.29	75.20	1	11,009	0.01%
2021/02/05	1	72.80	5	72.84	72.90	-4	10,869	-0.04%
2021/02/04	9	73.52	10	73.46	73.00	-1	10,839	-0.01%
2021/02/03	7	72.00	1	71.70	71.50	6	10,674	0.06%
2021/02/01	2	69.90	1	71.20	71.20	1	10,758	0.01%
2021/01/27	1	72.90	0	0.00	71.70	1	10,696	0.01%
2021/01/26	0	0.00	1	72.70	72.40	-1	10,631	-0.01%
2021/01/25	3	69.37	3	70.50	72.30	0	10,523	0.00%
2021/01/22	0	0.00	0.4	69.50	70.80	-0.4	10,449	0.00%
2021/01/21	2	68.90	0.1	69.90	69.00	1.9	10,419	0.02%
2021/01/20	4	69.13	14	71.00	69.00	-10	10,366	-0.10%
2021/01/19	1	71.50	1	71.60	71.10	0	10,298	0.00%
2021/01/18	2	70.25	0.1	71.50	71.00	1.9	10,260	0.02%
2021/01/15	4	74.20	5	73.18	72.80	-1	10,178	-0.01%
2021/01/14	1	75.20	1	75.00	75.00	0	10,086	0.00%
2021/01/13	11	74.53	0	0.00	74.40	11	9,993	0.11%
2021/01/12	20	74.86	36	75.07	74.00	-16	9,929	-0.16%
2021/01/11	73	76.34	66	76.00	75.20	7	9,768	0.07%
2021/01/08	0	0.00	21	72.20	72.30	-21	9,356	-0.22%
2021/01/07	3	72.00	2	71.40	71.80	1	9,348	0.01%
2021/01/06	17	70.57	5	72.40	70.90	12	9,419	0.13%
2021/01/05	10	72.90	1	72.60	72.00	9	9,347	0.10%
2021/01/04	2	72.30	2	72.85	72.80	0	9,352	0.00%
2020/12/31	7	73.20	6	72.90	73.00	1	9,327	0.01%
2020/12/30	2	73.40	10	74.20	73.60	-8	9,341	-0.09%
2020/12/29	28	74.88	47	75.29	73.70	-19	9,427	-0.20%
2020/12/28	87	75.40	79	75.68	75.40	8	9,278	0.09%
2020/12/25	26	73.88	10	73.71	73.30	16	8,960	0.18%
2020/12/24	85	73.23	114	73.29	73.30	-29	8,889	-0.33%	大賣/
2020/12/23	47	71.79	27	71.84	72.10	20	8,725	0.23%
2020/12/22	2	69.65	11	71.32	68.90	-9	8,637	-0.10%
2020/12/21	9	71.32	9	71.32	71.20	0	8,554	0.00%
2020/12/18	22	70.85	11	71.00	70.50	11	8,478	0.13%
2020/12/17	1	71.60	3	71.77	71.70	-2	8,411	-0.02%
2020/12/16	4	71.33	3	71.37	71.10	1	8,352	0.01%
2020/12/15	13	72.36	19	70.83	69.70	-6	8,300	-0.07%
2020/12/14	1	75.90	5	75.50	74.90	-4	8,106	-0.05%
2020/12/11	8	73.60	3	75.37	75.10	5	8,011	0.06%
2020/12/10	10	75.61	2	75.00	74.70	8	7,749	0.10%
2020/12/09	35	76.03	19	76.05	76.30	16	7,503	0.21%
2020/12/08	7	74.64	29	74.79	75.00	-22	7,138	-0.31%
2020/12/07	9	74.20	36	74.16	74.50	-27	6,914	-0.39%
2020/12/04	22	75.54	27	75.86	74.30	-5	6,522	-0.08%
2020/12/03	44	72.91	15	71.99	72.20	29	5,881	0.49%
2020/12/02	47	71.21	23	71.77	72.70	24	5,464	0.44%
2020/12/01	13	64.43	39	66.05	67.10	-26	4,158	-0.63%
2020/11/27	19	61.92	20	62.07	61.40	-1	3,496	-0.03%
2020/11/26	1	61.00	5	60.88	61.30	-4	3,410	-0.12%
2020/11/25	3	60.40	0	0.00	59.40	3	3,310	0.09%
2020/11/24	6	61.35	3	61.37	60.50	3	3,242	0.09%
2020/11/23	6	60.83	0	0.00	61.00	6	3,131	0.19%
2020/11/20	8	60.08	4	59.88	59.70	4	3,028	0.13%
2020/11/19	3	59.33	3	59.30	59.40	0	2,970	0.00%
2020/11/18	2	59.50	5	59.30	59.20	-3	2,950	-0.10%
2020/11/17	3	59.93	8	59.90	59.50	-5	2,927	-0.17%
2020/11/16	1	58.90	1	58.40	58.40	0	2,838	0.00%
2020/11/13	0	0.00	4	58.00	58.20	-4	2,923	-0.14%
2020/11/12	2	58.30	0	0.00	57.80	2	2,931	0.07%
2020/11/11	2	58.45	0	0.00	57.70	2	2,978	0.07%
2020/11/10	5	58.78	4	58.83	58.60	1	2,951	0.03%
2020/11/06	2	57.80	0	0.00	58.00	2	2,928	0.07%
2020/11/05	1	56.70	0	0.00	56.40	1	2,904	0.03%
2020/11/03	1	56.20	0	0.00	56.20	1	2,948	0.03%
2020/10/30	1	55.20	2	55.00	55.00	-1	3,009	-0.03%
2020/10/27	0	0.00	4	56.80	56.90	-4	3,231	-0.12%
2020/10/22	1	57.40	0	0.00	57.60	1	3,335	0.03%
2020/10/21	2	58.70	0	0.00	57.60	2	3,376	0.06%
2020/10/16	0	0.00	1	57.70	57.00	-1	3,537	-0.03%
2020/10/15	4	57.90	5	58.50	57.80	-1	3,566	-0.03%
2020/10/14	8	59.85	13	59.70	59.30	-5	3,564	-0.14%
2020/10/13	0	0.00	2	58.20	59.20	-2	3,506	-0.06%
2020/10/12	5	58.80	10	58.80	59.10	-5	3,571	-0.14%
2020/10/08	13	59.02	2	58.10	58.40	11	3,692	0.30%
2020/10/07	4	57.95	28	57.97	58.40	-24	3,725	-0.64%
2020/10/06	3	57.07	5	57.22	58.00	-2	3,742	-0.05%
2020/10/05	0	0.00	2	54.95	54.70	-2	3,683	-0.05%
2020/09/29	2	54.60	2	54.10	54.60	0	3,940	0.00%
2020/09/25	1	54.70	0	0.00	52.90	1	4,194	0.02%
2020/09/23	3	55.40	0	0.00	55.20	3	4,440	0.07%
2020/09/22	0	0.00	1	55.80	56.10	-1	4,527	-0.02%
2020/09/21	0	0.00	2	57.00	56.80	-2	4,535	-0.04%
2020/09/18	10	57.00	10	57.10	56.80	0	4,533	0.00%
2020/09/17	0	0.00	20	56.05	56.50	-20	4,496	-0.44%
2020/09/16	1	55.60	3	55.93	55.00	-2	4,420	-0.05%
2020/09/11	10	52.80	0	0.00	53.00	10	4,436	0.23%
2020/09/10	0	0.00	2	54.05	53.00	-2	4,458	-0.04%
2020/09/09	0	0.00	40	53.70	53.70	-40	4,490	-0.89%
2020/09/07	40	54.50	0	0.00	54.10	40	4,602	0.87%
2020/09/04	1	54.00	0	0.00	54.50	1	4,711	0.02%
2020/09/03	2	54.20	0	0.00	54.10	2	4,775	0.04%
2020/09/02	0	0.00	1	53.40	53.50	-1	5,075	-0.02%
2020/09/01	1	52.50	2	52.50	52.40	-1	5,193	-0.02%
2020/08/28	10	52.80	0	0.00	52.30	10	5,587	0.18%
2020/08/27	2	53.10	2	53.40	53.10	0	5,621	0.00%
2020/08/26	1	53.00	0	0.00	52.90	1	5,638	0.02%
2020/08/24	0	0.00	1	51.70	51.70	-1	5,683	-0.02%
2020/08/21	1	51.30	0	0.00	51.00	1	5,746	0.02%
2020/08/20	21	50.78	9	50.74	50.70	12	5,776	0.21%
2020/08/19	14	54.36	7	54.34	53.70	7	5,740	0.12%
2020/08/18	14	56.00	2	55.90	55.90	12	5,714	0.21%
2020/08/17	5	56.90	1	56.60	56.60	4	6,043	0.07%
2020/08/13	19	55.75	2	55.75	55.70	17	6,023	0.28%
2020/08/12	8	55.03	0	0.00	56.50	8	6,058	0.13%
2020/08/11	1	57.90	1	57.80	57.50	0	6,016	0.00%
2020/08/10	7	57.73	4	57.93	57.30	3	6,100	0.05%
2020/08/07	0	0.00	6	58.70	58.20	-6	6,135	-0.10%
2020/08/06	20	59.42	15	58.77	58.90	5	6,229	0.08%
2020/08/05	2	58.80	1	58.80	59.30	1	6,444	0.02%
2020/08/04	2	58.15	6	58.67	58.30	-4	6,571	-0.06%
2020/08/03	7	61.19	4	60.95	60.30	3	6,585	0.05%
2020/07/31	10	60.70	16	60.90	60.80	-6	6,608	-0.09%
2020/07/30	1	58.90	0	0.00	59.40	1	6,614	0.02%
2020/07/29	1	57.00	3	58.20	58.20	-2	6,730	-0.03%
2020/07/28	2	57.20	8	58.39	56.70	-6	6,793	-0.09%
2020/07/27	3	59.27	1	59.20	59.40	2	6,883	0.03%
2020/07/24	3	61.53	23	61.30	60.50	-20	6,941	-0.29%
2020/07/23	58	61.20	32	60.79	61.80	26	6,936	0.37%
2020/07/21	2	59.55	0	0.00	59.30	2	7,298	0.03%
2020/07/20	1	59.80	1	60.20	60.00	0	7,406	0.00%
2020/07/17	2	60.25	3	61.30	60.20	-1	7,595	-0.01%
2020/07/16	4	62.05	2	61.95	61.80	2	8,100	0.02%
2020/07/15	1	62.40	16	62.63	61.50	-15	8,136	-0.18%
2020/07/14	6	61.30	7	61.70	62.00	-1	8,117	-0.01%
2020/07/13	5	61.42	4	61.63	61.40	1	8,128	0.01%
2020/07/10	6	59.55	138	59.58	59.10	-132	8,262	-1.60%	大賣/鉅額交易
2020/07/09	4	62.88	10	63.12	61.60	-6	8,315	-0.07%
2020/07/08	51	60.78	12	60.85	61.30	39	8,251	0.47%
2020/07/07	101	61.44	6	61.90	61.00	95	8,337	1.14%	大買/
2020/07/06	9	60.13	1	60.30	60.30	8	8,464	0.09%
2020/07/03	3	59.73	21	59.60	59.90	-18	8,621	-0.21%
2020/07/02	23	60.01	28	60.47	60.60	-5	8,867	-0.06%
2020/07/01	0	0.00	5	58.38	58.90	-5	8,967	-0.06%
2020/06/24	1	56.60	1	56.90	56.90	0	9,421	0.00%
2020/06/23	1	56.60	0	0.00	56.20	1	9,645	0.01%
2020/06/22	20	57.00	9	56.66	56.60	11	9,824	0.11%
2020/06/19	6	57.75	10	57.77	57.10	-4	9,993	-0.04%
2020/06/18	10	57.62	2	57.65	57.70	8	10,100	0.08%
2020/06/17	1	57.70	10	58.40	57.60	-9	10,167	-0.09%
2020/06/16	10	58.00	4	58.28	58.10	6	10,407	0.06%
2020/06/15	3	57.53	1	57.50	57.00	2	10,527	0.02%
2020/06/12	5	56.82	1	55.50	58.00	4	10,878	0.04%
2020/06/11	4	58.18	1	58.00	57.70	3	11,071	0.03%
2020/06/10	7	60.90	1	60.90	60.90	6	11,061	0.05%
2020/06/09	3	61.03	26	60.93	60.90	-23	11,172	-0.21%
2020/06/08	16	59.16	12	59.09	59.10	4	11,054	0.04%
2020/06/05	11	59.42	8	59.45	59.00	3	11,014	0.03%
2020/06/04	2	57.45	0	0.00	57.70	2	10,924	0.02%
2020/06/03	0	0.00	6	56.57	56.60	-6	10,936	-0.05%
2020/06/02	0	0.00	0	56.20	56.20	0	11,090	0.00%
2020/06/01	0	0.00	4	55.80	56.00	-4	11,311	-0.04%
2020/05/29	12	54.57	12	55.06	54.50	0	11,318	0.00%
2020/05/28	3	56.77	2	56.90	55.50	1	11,401	0.01%
2020/05/27	6	56.83	5	57.20	56.40	1	11,431	0.01%
2020/05/26	3	56.20	16	56.39	56.00	-13	11,554	-0.11%
2020/05/25	24	55.67	3	55.73	56.00	21	11,550	0.18%
2020/05/22	15	57.10	15	57.30	56.90	0	11,550	0.00%
2020/05/20	13	53.44	1	53.70	53.30	12	11,270	0.11%
2020/05/19	3	53.17	0	0.00	53.80	3	11,286	0.03%
2020/05/18	1	52.00	4	52.18	51.90	-3	11,323	-0.03%
2020/05/15	2	52.00	2	52.55	51.70	0	11,448	0.00%
2020/05/14	3	53.03	8	52.93	52.70	-5	11,664	-0.04%
2020/05/13	6	53.40	4	53.60	54.00	2	11,683	0.02%
2020/05/12	4	54.20	3	54.70	53.40	1	11,704	0.01%
2020/05/11	19	58.27	16	57.91	57.20	3	11,743	0.03%
2020/05/08	18	57.48	4	57.83	58.10	14	11,699	0.12%
2020/05/07	15	57.13	5	57.16	56.90	10	11,649	0.09%
2020/05/06	12	57.33	1	57.50	56.80	11	11,693	0.09%
2020/05/05	1	58.00	3	58.27	57.40	-2	11,743	-0.02%
2020/05/04	1	56.00	1	56.20	57.20	0	11,784	0.00%
2020/04/30	2	57.35	5	57.20	57.20	-3	11,807	-0.03%
2020/04/29	6	56.50	26	56.82	56.20	-20	11,813	-0.17%
2020/04/28	3	57.03	19	57.13	56.70	-16	11,869	-0.13%
2020/04/27	1	57.00	8	57.03	57.20	-7	11,965	-0.06%
2020/04/24	14	57.26	17	57.39	56.50	-3	11,927	-0.03%
2020/04/23	7	55.63	1	55.50	55.70	6	11,683	0.05%
2020/04/22	34	54.79	16	55.06	55.00	18	11,628	0.15%
2020/04/21	42	57.22	33	56.76	56.10	9	11,493	0.08%
2020/04/20	15	53.85	0	0.00	53.90	15	11,038	0.14%
2020/04/17	1	52.60	3	53.07	52.90	-2	11,337	-0.02%
2020/04/16	1	53.30	3	53.17	52.80	-2	11,336	-0.02%
2020/04/15	36	53.26	41	52.97	52.90	-5	11,646	-0.04%
2020/04/14	7	51.29	5	51.54	51.00	2	11,872	0.02%
2020/04/13	7	51.59	7	51.76	51.00	0	11,844	0.00%
2020/04/10	20	51.68	7	51.93	52.00	13	11,795	0.11%
2020/04/09	10	51.55	24	51.43	51.50	-14	11,748	-0.12%
2020/04/08	9	49.44	12	50.02	50.90	-3	11,626	-0.03%
2020/04/07	23	48.74	7	48.91	49.35	16	11,433	0.14%
2020/04/06	15	43.11	43	43.45	46.60	-28	11,170	-0.25%
2020/04/01	9	41.24	5	41.50	42.40	4	11,199	0.04%
2020/03/31	50	41.79	36	41.68	41.75	14	11,102	0.13%
2020/03/30	33	42.26	25	42.68	43.15	8	11,009	0.07%
2020/03/27	29	46.66	32	47.83	45.55	-3	10,912	-0.03%
2020/03/26	45	45.61	15	45.60	46.10	30	10,825	0.28%
2020/03/25	5	44.78	1	45.75	45.75	4	10,848	0.04%
2020/03/24	0	0.00	10	41.45	41.60	-10	10,947	-0.09%
2020/03/23	1	38.30	10	38.80	38.20	-9	10,985	-0.08%
2020/03/20	12	42.16	0	0.00	42.30	12	11,089	0.11%
2020/03/18	38	45.61	15	44.22	43.70	23	11,306	0.20%
2020/03/17	40	48.78	32	48.78	48.55	8	11,085	0.07%
2020/03/16	5	57.32	14	57.87	53.90	-9	11,159	-0.08%
2020/03/13	6	57.07	2	55.90	58.20	4	11,342	0.04%
2020/03/12	4	63.98	1	62.50	61.40	3	11,280	0.03%
2020/03/11	5	68.02	6	69.88	67.30	-1	11,172	-0.01%
2020/03/10	9	68.87	3	68.63	70.20	6	11,095	0.05%
2020/03/09	8	72.49	13	70.71	69.20	-5	10,922	-0.05%
2020/03/06	8	74.13	17	73.70	72.90	-9	10,766	-0.08%
2020/03/05	2	73.35	12	73.18	73.50	-10	10,585	-0.09%
2020/03/04	15	69.43	5	69.50	69.50	10	10,336	0.10%
2020/03/03	3	68.60	2	68.80	70.00	1	10,290	0.01%
2020/03/02	1	67.10	0	0.00	66.10	1	10,160	0.01%
2020/02/27	39	68.97	2	71.30	67.20	37	10,060	0.37%
2020/02/25	6	70.57	1	70.30	72.30	5	9,851	0.05%
2020/02/24	1	71.90	0	0.00	71.70	1	9,777	0.01%
2020/02/21	2	71.75	6	72.13	71.70	-4	9,756	-0.04%
2020/02/20	33	72.42	5	72.20	72.30	28	9,761	0.29%
2020/02/19	8	71.74	3	71.70	71.70	5	9,814	0.05%
2020/02/18	50	72.44	1	71.30	71.30	49	9,716	0.50%
2020/02/17	55	75.51	26	76.65	74.20	29	9,582	0.30%
2020/02/14	19	75.36	1	75.40	75.80	18	9,316	0.19%
2020/02/13	37	74.99	1	74.70	74.50	36	9,360	0.38%
2020/02/12	11	75.04	37	75.74	75.20	-26	9,328	-0.28%
2020/02/11	18	73.89	7	74.20	73.90	11	9,049	0.12%
2020/02/10	11	72.45	9	73.09	72.20	2	8,942	0.02%
2020/02/07	9	73.31	0	0.00	72.20	9	8,887	0.10%
2020/02/06	11	74.33	0	0.00	74.60	11	8,852	0.12%
2020/02/05	8	73.04	18	73.95	74.00	-10	8,722	-0.11%
2020/02/04	2	71.80	3	71.87	71.90	-1	8,541	-0.01%
2020/02/03	6	68.52	5	69.52	71.60	1	8,433	0.01%
2020/01/31	4	69.73	12	71.18	70.70	-8	8,262	-0.10%
2020/01/30	13	70.25	3	70.47	69.00	10	8,099	0.12%
2020/01/20	9	75.83	16	75.99	76.00	-7	7,900	-0.09%
2020/01/17	0	0.00	8	75.86	75.10	-8	7,801	-0.10%
2020/01/16	0	0.00	3	75.03	74.90	-3	7,684	-0.04%
2020/01/15	20	74.47	0	0.00	74.20	20	7,576	0.26%
2020/01/14	7	75.83	6	75.60	75.90	1	7,470	0.01%
2020/01/13	12	73.95	20	74.55	76.00	-8	7,378	-0.11%
2020/01/10	2	71.60	7	72.90	73.00	-5	6,952	-0.07%
2020/01/09	18	72.90	25	73.89	71.20	-7	6,765	-0.10%
2020/01/08	35	71.29	44	71.43	71.40	-9	6,350	-0.14%
2020/01/07	8	67.90	7	68.20	69.10	1	5,876	0.02%
2020/01/06	8	68.36	0.3	67.80	67.70	7.7	5,744	0.13%
2020/01/03	4	68.98	1	69.20	69.30	3	5,682	0.05%
2020/01/02	10	70.24	15	70.84	70.30	-5	5,568	-0.09%
2019/12/31	10	68.55	2	68.30	68.70	8	5,353	0.15%
2019/12/30	0	0.00	15	68.67	68.30	-15	5,289	-0.28%
2019/12/27	31	71.58	27	70.49	70.40	4	5,192	0.08%
2019/12/26	11	69.09	65	69.34	69.70	-54	4,897	-1.10%
2019/12/25	72	69.85	56	69.37	69.60	16	4,828	0.33%
2019/12/24	21	68.64	1	68.90	69.50	20	4,736	0.42%
2019/12/23	2	68.60	9	66.78	66.80	-7	4,598	-0.15%
2019/12/20	20	69.27	20	68.83	68.50	0	4,461	0.00%
2019/12/19	18	67.74	13	68.42	68.20	5	4,320	0.12%
2019/12/18	21	67.32	10	68.40	66.80	11	4,084	0.27%
2019/12/17	12	68.74	4	68.98	68.10	8	3,910	0.20%
2019/12/16	12	67.47	21	67.11	67.80	-9	3,704	-0.24%
2019/12/13	27	62.76	43	62.95	63.40	-16	3,368	-0.48%
2019/12/12	27	61.53	11	61.80	61.50	16	3,135	0.51%
2019/12/11	14	61.51	7	61.06	61.50	7	2,982	0.23%
2019/12/10	5	57.42	12	57.67	59.20	-7	2,629	-0.27%
2019/12/09	2	54.15	23	54.74	56.00	-21	2,321	-0.90%
2019/12/06	0	0.00	13	54.05	54.00	-13	2,192	-0.59%
2019/12/05	2	52.05	4	52.40	53.00	-2	2,100	-0.10%
2019/12/03	2	51.00	1	51.10	51.30	1	2,138	0.05%
2019/12/02	0	0.00	3	50.60	50.60	-3	2,157	-0.14%
2019/11/28	18	52.00	0	0.00	52.00	18	2,266	0.79%
2019/11/26	22	51.99	0	0.00	52.10	22	2,274	0.97%
2019/11/25	12	52.03	0	0.00	51.80	12	2,272	0.53%
2019/11/22	0	0.00	1	53.40	52.80	-1	2,282	-0.04%
2019/11/21	0	0.00	1	53.20	52.70	-1	2,278	-0.04%
2019/11/20	5	54.90	25	54.34	52.90	-20	2,283	-0.88%
2019/11/19	31	54.27	46	53.50	54.30	-15	2,248	-0.67%
2019/11/18	29	53.69	13	53.79	53.90	16	2,203	0.73%
2019/11/15	1	52.00	1	52.00	52.00	0	2,119	0.00%
2019/11/14	21	52.55	30	51.95	51.70	-9	2,109	-0.43%
2019/11/13	6	52.73	10	53.47	53.80	-4	2,070	-0.19%
2019/11/12	12	54.22	12	53.08	52.90	0	2,028	0.00%
2019/11/11	0	0.00	20	53.00	52.60	-20	1,916	-1.04%
2019/11/07	2	51.35	0	0.00	51.70	2	1,821	0.11%
2019/11/05	11	52.52	11	52.83	52.70	0	1,828	0.00%
2019/10/21	11	51.15	12	50.53	51.50	-1	2,753	-0.04%
2019/10/18	3	50.87	1	49.95	50.40	2	2,772	0.07%
2019/10/14	0	0.00	1	49.35	49.15	-1	3,083	-0.03%
2019/10/09	1	48.95	0	0.00	48.70	1	3,202	0.03%
2019/10/03	0	0.00	1	49.90	49.95	-1	3,701	-0.03%
2019/09/27	0	0.00	1	50.10	50.30	-1	3,941	-0.03%
2019/09/26	16	51.38	0	0.00	51.30	16	3,934	0.41%
2019/09/25	1	52.40	0	0.00	51.30	1	3,947	0.03%
2019/09/24	2	52.85	0	0.00	52.40	2	3,948	0.05%
2019/09/23	0	0.00	3	52.87	53.40	-3	3,874	-0.08%
2019/09/18	0	0.00	4	52.85	52.40	-4	3,966	-0.10%
2019/09/17	0	0.00	2	52.05	52.60	-2	4,049	-0.05%
2019/09/16	1	51.60	0	0.00	51.50	1	4,079	0.02%
2019/09/12	0	0.00	1	51.30	51.60	-1	4,059	-0.02%
2019/09/11	4	51.30	0	0.00	51.20	4	4,059	0.10%
2019/09/10	1	50.80	0	0.00	51.10	1	4,055	0.02%
2019/09/06	1	51.80	3	52.70	51.60	-2	4,026	-0.05%
2019/09/05	16	52.25	24	52.46	51.80	-8	3,993	-0.20%
2019/09/04	0	0.00	1	51.60	51.30	-1	3,947	-0.03%
2019/09/03	18	51.44	5	51.56	51.60	13	3,933	0.33%
2019/09/02	4	50.60	12	51.58	52.00	-8	3,881	-0.21%
2019/08/30	0	0.00	5	48.77	48.70	-5	3,799	-0.13%
2019/08/29	1	49.40	1	48.80	48.80	0	3,796	0.00%
2019/08/28	3	48.40	0	0.00	48.60	3	3,815	0.08%
2019/08/23	1	49.35	4	49.51	49.60	-3	3,781	-0.08%
2019/08/22	7	48.71	0	0.00	48.70	7	3,762	0.19%
2019/08/20	1	49.10	2	49.75	49.75	-1	3,753	-0.03%
2019/08/15	6	47.72	2	47.65	47.65	4	3,751	0.11%
2019/08/14	1	48.25	1	48.20	48.40	0	3,760	0.00%
2019/08/12	1	48.10	0	0.00	47.60	1	3,817	0.03%
2019/08/08	1	48.80	0	0.00	48.55	1	3,847	0.03%
2019/08/07	3	49.47	1	48.40	48.50	2	3,899	0.05%
2019/08/06	25	47.13	4	48.74	49.30	21	3,918	0.54%
2019/08/05	2	49.95	3	49.93	49.20	-1	3,881	-0.03%
2019/08/02	5	50.96	10	52.50	50.30	-5	3,905	-0.13%
2019/08/01	11	53.09	1	53.50	53.20	10	3,901	0.26%
2019/07/31	9	52.93	4	53.00	52.90	5	3,919	0.13%
2019/07/30	12	53.65	12	53.99	53.30	0	3,907	0.00%
2019/07/29	17	54.71	8	55.08	55.00	9	3,903	0.23%
2019/07/26	4	53.23	4	53.15	53.30	0	3,932	0.00%
2019/07/25	2	53.50	3	53.53	53.70	-1	3,954	-0.03%
2019/07/24	4	52.70	3	53.40	52.20	1	3,949	0.03%
2019/07/23	1	52.10	17	52.52	51.70	-16	3,904	-0.41%
2019/07/22	7	50.09	3	50.90	51.00	4	3,863	0.10%
2019/07/19	1	49.60	10	50.13	50.90	-9	3,977	-0.23%
2019/07/18	6	49.87	2	48.90	49.00	4	4,037	0.10%
2019/07/17	13	50.02	2	50.85	50.00	11	4,124	0.27%
2019/07/16	8	51.34	3	52.10	50.10	5	4,302	0.12%
2019/07/15	0	0.00	2	52.55	52.20	-2	4,331	-0.05%
2019/07/12	1	53.00	14	52.18	52.70	-13	4,230	-0.31%
2019/07/11	4	51.40	5	51.76	51.60	-1	4,128	-0.02%
2019/07/10	1	50.50	3	50.17	50.50	-2	3,999	-0.05%
2019/07/09	3	50.50	19	50.72	49.60	-16	3,946	-0.41%
2019/07/05	9	47.49	5	47.61	48.70	4	3,671	0.11%
2019/07/04	1	45.50	2	45.80	45.60	-1	3,546	-0.03%
2019/07/03	4	44.80	0	0.00	44.85	4	3,553	0.11%
2019/07/02	1	45.05	4	45.70	45.10	-3	3,620	-0.08%
2019/07/01	0	0.00	1	45.90	45.90	-1	3,606	-0.03%
2019/06/28	2	45.03	1	45.10	44.80	1	3,578	0.03%
2019/06/27	12	45.55	1	45.55	45.55	11	3,572	0.31%
2019/06/26	5	46.15	5	46.75	45.80	0	3,521	0.00%
2019/06/25	5	44.85	0	0.00	44.95	5	3,433	0.15%
2019/06/24	4	45.70	11	45.48	45.65	-7	3,391	-0.21%
2019/06/21	11	42.98	11	43.10	43.60	0	3,266	0.00%
2019/06/17	0	0.00	1	41.00	40.90	-1	3,212	-0.03%
2019/06/12	0	0.00	1	41.40	41.55	-1	3,267	-0.03%
2019/06/11	1	41.00	0	0.00	41.15	1	3,264	0.03%
2019/06/06	0	0.00	1	40.20	40.20	-1	3,249	-0.03%
2019/06/04	0	0.00	6	41.15	40.10	-6	3,234	-0.19%
2019/06/03	1	41.40	0	0.00	41.50	1	3,200	0.03%
2019/05/31	6	42.40	0	0.00	42.25	6	3,191	0.19%
2019/05/30	2	41.85	0	0.00	41.90	2	3,180	0.06%
2019/05/28	3	42.50	5	43.00	42.50	-2	3,176	-0.06%
2019/05/27	5	41.90	0	0.00	41.85	5	3,163	0.16%
2019/05/24	0	0.00	18	42.51	41.90	-18	3,162	-0.57%
2019/05/23	9.1	41.80	5	42.45	41.55	4.1	3,153	0.13%
2019/05/22	20	43.06	4	43.20	43.00	16	3,131	0.51%
2019/05/20	3	42.55	0	0.00	42.00	3	3,122	0.10%
2019/05/17	0	0.00	1	45.00	43.80	-1	3,091	-0.03%
2019/05/14	1	45.90	11	45.85	48.30	-10	2,933	-0.34%
2019/05/13	1	48.15	0	0.00	47.60	1	2,871	0.03%
2019/05/10	0	0.00	1	48.60	48.85	-1	2,839	-0.04%
2019/05/08	1	48.90	0	0.00	49.75	1	2,667	0.04%
2019/05/07	1	50.00	1	50.20	49.90	0	2,605	0.00%
2019/05/06	11	48.99	0	0.00	49.25	11	2,536	0.43%
2019/05/03	34	52.00	35	52.00	51.80	-1	2,436	-0.04%
2019/05/02	6	50.52	4	50.25	50.50	2	2,284	0.09%
2019/04/30	41	49.39	49	48.68	50.00	-8	2,204	-0.36%
2019/04/29	1	50.70	2	48.78	47.15	-1	2,094	-0.05%
2019/04/26	4	50.30	8	50.26	49.75	-4	1,979	-0.20%
2019/04/25	11	50.49	6	50.14	50.20	5	1,844	0.27%
2019/04/24	16	47.79	17	49.16	48.85	-1	1,674	-0.06%
2019/04/23	16	47.48	2	47.50	47.90	14	1,535	0.91%
2019/04/22	3	46.80	16	47.17	48.00	-13	1,362	-0.95%
2019/04/19	28	44.36	31	44.40	44.40	-3	1,110	-0.27%
2019/04/11	0.2	42.50	0	0.00	42.00	0.2	870	0.03%
2019/04/10	0	0.00	1	42.85	42.65	-1	859	-0.12%
2019/04/08	0	0.00	2	42.65	43.70	-2	805	-0.25%
2019/04/03	0	0.00	1	40.50	40.35	-1	721	-0.14%
2019/04/02	0	0.00	1	40.30	40.15	-1	708	-0.14%
2019/04/01	0	0.00	11	40.47	40.40	-11	702	-1.57%
2019/03/28	0	0.00	5	40.50	40.00	-5	682	-0.73%
2019/03/27	0	0.00	2	39.70	40.10	-2	676	-0.30%
2019/03/25	1	39.80	0	0.00	39.75	1	672	0.15%
2019/03/22	0	0.00	5	40.35	40.15	-5	672	-0.74%
2019/03/21	6	40.00	2	39.93	39.95	4	665	0.60%
2019/03/20	2	39.50	15	39.40	39.50	-13	650	-2.00%
2019/03/19	13	40.30	2	40.55	39.30	11	642	1.71%
2019/03/18	5	41.60	0	0.00	41.25	5	597	0.84%
2019/03/15	4	41.40	0	0.00	41.50	4	602	0.66%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/12	1	42.45	0	0.00	42.45	1	672	0.15%
2019/03/11	9	42.84	9	42.72	42.90	0	747	0.00%
2019/03/08	3	42.60	4	42.90	42.80	-1	785	-0.13%
2019/03/07	1	42.50	0	0.00	42.50	1	800	0.12%
2019/03/05	1	42.75	1	42.70	42.70	0	833	0.00%
2019/03/04	2	43.00	0	0.00	43.00	2	842	0.24%
2019/02/27	6	43.40	19	43.98	43.55	-13	839	-1.55%
2019/02/26	19	43.87	19	43.83	43.95	0	833	0.00%
2019/02/25	19	43.59	10	43.77	43.70	9	829	1.09%
2019/02/21	0	0.00	1	43.35	43.35	-1	848	-0.12%
2019/02/20	4	42.95	0	0.00	42.90	4	858	0.47%
2019/02/19	12	43.68	16	44.25	43.80	-4	851	-0.47%
2019/02/18	7	42.74	3	43.20	43.60	4	840	0.48%
2019/02/14	4	43.20	10	43.47	43.10	-6	865	-0.69%
2019/02/13	13	42.93	11	43.13	43.80	2	854	0.23%
2019/02/12	2	41.23	1	41.20	41.35	1	837	0.12%
2019/02/11	10	41.38	0	0.00	40.90	10	876	1.14%
2019/01/30	2	40.93	0	0.00	40.90	2	885	0.23%
2019/01/28	1	41.35	0	0.00	41.35	1	888	0.11%
2019/01/24	19	42.36	23	42.90	42.00	-4	904	-0.44%
2019/01/23	9	41.54	7	41.89	42.00	2	899	0.22%
2019/01/21	0	0.00	4	41.90	41.55	-4	911	-0.44%
2019/01/09	9	40.75	9	40.88	40.70	0	996	0.00%
2019/01/08	8	39.85	8	40.08	40.15	0	1,001	0.00%
2018/12/27	0	0.00	34	39.85	39.85	-34	1,154	-2.95%
2018/12/26	0	0.00	22	39.59	39.55	-22	1,159	-1.90%
2018/12/22	0	0.00	13	39.41	39.30	-13	1,162	-1.12%
2018/12/18	5	39.85	2	39.88	39.80	3	1,186	0.25%
2018/12/17	0	0.00	18	40.58	40.50	-18	1,190	-1.51%
2018/12/14	0	0.00	10	40.98	40.90	-10	1,198	-0.83%
2018/12/10	0	0.00	1	41.60	41.15	-1	1,233	-0.08%
2018/12/05	1	44.90	0	0.00	45.55	1	1,205	0.08%
2018/12/04	3	44.75	6	45.08	45.30	-3	1,179	-0.25%
2018/12/03	0	0.00	5	41.91	43.50	-5	1,141	-0.44%
2018/11/30	3	39.80	1	41.80	39.80	2	1,130	0.18%
2018/11/29	18	42.03	16	42.50	41.20	2	1,183	0.17%
2018/11/28	5	41.00	5	41.30	41.40	0	1,169	0.00%
2018/11/22	5	40.90	0	0.00	40.40	5	1,161	0.43%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/20	1	39.90	0	0.00	40.15	1	1,180	0.08%
2018/11/16	0	39.10	0	0.00	39.00	0	1,178	0.00%
2018/11/14	0	0.00	1	39.00	38.95	-1	1,211	-0.08%
2018/11/08	2	37.50	0	0.00	37.10	2	1,250	0.16%
2018/11/06	1	38.50	0	0.00	38.15	1	1,302	0.08%
2018/10/31	0	0.00	1	37.00	37.70	-1	1,379	-0.07%
2018/10/18	1	40.05	0	0.00	40.05	1	1,531	0.07%
2018/10/17	2	40.15	0	0.00	40.40	2	1,589	0.13%
2018/10/11	0	0.00	10	41.23	41.00	-10	1,666	-0.60%
2018/10/02	1	49.30	0	0.00	49.30	1	1,713	0.06%
2018/09/26	0	0.00	3	50.00	49.75	-3	1,787	-0.17%
2018/09/25	0	0.00	1	51.00	50.30	-1	1,804	-0.06%
2018/09/20	13	50.33	0	0.00	50.10	13	1,840	0.71%
2018/09/14	0	0.00	1	50.50	50.70	-1	1,856	-0.05%
2018/09/13	2	49.80	1	49.95	49.50	1	1,853	0.05%
2018/09/12	1	49.00	0	0.00	49.45	1	1,859	0.05%
2018/09/07	4	49.65	0	0.00	49.75	4	1,896	0.21%
2018/09/06	3	51.70	1	52.20	51.60	2	1,895	0.11%
2018/09/05	4	53.45	7	53.43	52.80	-3	1,924	-0.16%
2018/09/03	0	0.00	5	51.62	50.90	-5	1,918	-0.26%
2018/08/31	0	0.00	2	52.30	52.30	-2	1,918	-0.10%
2018/08/29	0	0.00	1	52.40	52.70	-1	1,955	-0.05%
2018/08/28	0	0.00	7	52.93	52.40	-7	1,960	-0.36%
2018/08/27	5	50.90	3	51.17	51.60	2	1,945	0.10%
2018/08/23	0	0.00	2	50.45	50.30	-2	2,111	-0.09%
2018/08/22	3	48.85	4	48.95	49.55	-1	2,140	-0.05%
2018/08/21	3	48.23	10	48.60	48.55	-7	2,138	-0.33%
2018/08/20	1	49.00	4	49.53	48.80	-3	2,126	-0.14%
2018/08/17	1	51.50	9	51.40	50.70	-8	2,104	-0.38%
2018/08/16	2	51.80	3	51.87	51.60	-1	2,100	-0.05%
2018/08/15	2	50.60	0	0.00	51.30	2	2,084	0.10%
2018/08/14	4	51.73	0	0.00	51.60	4	2,076	0.19%
2018/08/13	5	51.32	3	51.10	51.80	2	2,072	0.10%
2018/08/10	8	55.59	1	54.80	54.70	7	2,012	0.35%
2018/08/09	2	56.10	4	56.03	56.00	-2	2,019	-0.10%
2018/08/08	1	57.30	1	57.40	57.20	0	2,066	0.00%
2018/08/07	8	57.86	3	57.97	57.70	5	2,073	0.24%
2018/08/06	1	57.20	0	0.00	57.40	1	2,111	0.05%
2018/08/03	28	57.11	25	56.91	57.40	3	2,102	0.14%
2018/08/02	3	55.43	22	55.38	56.30	-19	2,038	-0.93%
2018/08/01	0	0.00	1	54.00	54.00	-1	2,026	-0.05%
2018/07/31	1	53.90	1	54.00	54.00	0	2,208	0.00%
2018/07/30	0	0.00	2	53.20	52.90	-2	2,227	-0.09%
2018/07/27	12	53.80	0	0.00	53.70	12	2,223	0.54%
2018/07/26	2	54.40	0	0.00	54.00	2	2,237	0.09%
2018/07/25	4	54.05	0	0.00	54.20	4	2,250	0.18%
2018/07/24	0	0.00	14	52.33	53.90	-14	2,240	-0.62%
2018/07/23	11	50.93	4	50.40	50.40	7	2,185	0.32%
2018/07/20	1	54.90	0	0.00	53.20	1	2,146	0.05%
2018/07/18	21	56.91	0	0.00	56.40	21	2,110	0.99%
2018/07/16	8	58.00	8	58.10	58.00	0	2,103	0.00%
2018/07/12	1	57.80	1	58.30	58.10	0	2,125	0.00%
2018/07/11	7	58.46	2	58.30	58.10	5	2,141	0.23%
2018/07/10	2	65.70	0	0.00	65.70	2	2,084	0.10%
2018/07/09	1	65.60	1	65.60	65.30	0	2,056	0.00%
2018/07/06	0	0.00	3	66.07	65.10	-3	2,045	-0.15%
2018/07/05	0	0.00	1	66.30	66.40	-1	2,076	-0.05%
2018/07/04	0	0.00	1	66.90	66.90	-1	2,071	-0.05%
2018/07/03	0	0.00	3	67.90	67.00	-3	2,086	-0.14%
2018/07/02	9	68.14	1	68.20	67.80	8	2,078	0.38%
2018/06/28	0	0.00	2	65.10	65.00	-2	2,041	-0.10%
2018/06/27	0	0.00	1	65.00	64.80	-1	2,040	-0.05%
2018/06/26	13	64.37	46	64.12	64.40	-33	2,065	-1.60%
2018/06/25	2	66.40	1	67.00	66.30	1	2,051	0.05%
2018/06/22	0	0.00	31	66.70	66.50	-31	2,073	-1.49%
2018/06/21	0	0.00	3	67.40	67.30	-3	2,105	-0.14%
2018/06/20	4	67.50	2	67.00	67.80	2	2,127	0.09%
2018/06/19	0	0.00	1	67.10	67.00	-1	2,121	-0.05%
2018/06/15	2	68.15	0	0.00	67.90	2	2,125	0.09%
2018/06/14	6	68.52	0	0.00	68.10	6	2,117	0.28%
2018/06/13	2	68.50	11	68.71	68.50	-9	2,106	-0.43%
2018/06/12	0	0.00	3	68.80	67.90	-3	2,091	-0.14%
2018/06/11	2	66.90	0	0.00	66.20	2	2,060	0.10%
2018/06/08	12	66.92	1	66.80	66.80	11	2,083	0.53%
2018/06/07	1	67.60	0	0.00	67.00	1	2,145	0.05%
2018/06/06	1	67.80	3	67.93	67.30	-2	2,158	-0.09%
2018/06/05	1	67.00	2	67.10	66.90	-1	2,167	-0.05%
2018/06/04	1	66.80	2	67.20	67.10	-1	2,268	-0.04%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	16	67.42	60	67.09	67.60	-44	2,237	-1.97%
2018/05/30	46	64.56	4	64.90	64.90	42	2,110	1.99%
2018/05/25	0	0.00	1	63.60	63.80	-1	2,088	-0.05%
2018/05/24	6	63.00	3	63.40	63.80	3	2,087	0.14%
2018/05/21	0	0.00	7	62.03	63.10	-7	2,142	-0.33%
2018/05/18	0	0.00	1	62.20	61.80	-1	2,143	-0.05%
2018/05/17	5	63.22	1	63.30	62.60	4	2,160	0.19%
2018/05/16	5	63.10	3	62.47	63.20	2	2,142	0.09%
2018/05/15	0	0.00	5	60.80	60.80	-5	2,111	-0.24%
2018/05/14	1	60.70	11	61.46	60.70	-10	2,178	-0.46%
2018/05/11	2	63.40	34	63.62	63.20	-32	2,124	-1.51%
2018/05/09	0	0.00	1	63.20	63.10	-1	2,113	-0.05%
2018/05/08	10	65.80	0	0.00	63.90	10	2,070	0.48%
2018/05/07	1	70.00	0	0.00	70.20	1	1,905	0.05%
2018/05/04	0	0.00	1	71.40	71.10	-1	1,973	-0.05%
2018/05/03	2	71.00	0	0.00	71.10	2	1,991	0.10%
2018/05/02	1	73.50	1	71.90	72.60	0	2,011	0.00%
2018/04/30	0	0.00	1	71.40	71.90	-1	2,020	-0.05%
2018/04/27	1	71.10	1	71.20	71.20	0	2,056	0.00%
2018/04/26	0	0.00	1	72.50	70.70	-1	2,129	-0.05%
2018/04/24	1	71.80	0	0.00	71.90	1	2,237	0.04%
2018/04/23	0	0.00	3	73.40	73.30	-3	2,252	-0.13%
2018/04/18	2	74.00	1	74.70	74.20	1	2,274	0.04%
2018/04/17	2	74.25	10	75.12	73.90	-8	2,270	-0.35%
2018/04/16	11	75.96	16	76.17	75.50	-5	2,289	-0.22%
2018/04/13	0	0.00	2	76.85	76.40	-2	2,310	-0.09%
2018/04/12	10	76.48	0	0.00	76.60	10	2,323	0.43%
2018/04/11	8	76.44	22	76.91	76.30	-14	2,342	-0.60%
2018/04/10	2	75.90	1	75.60	75.60	1	2,310	0.04%
2018/04/03	5	74.82	0	0.00	75.00	5	2,385	0.21%
2018/04/02	1	75.30	1	75.70	75.30	0	2,399	0.00%
2018/03/31	1	75.60	0	0.00	75.60	1	2,438	0.04%
2018/03/30	3	75.50	0	0.00	75.50	3	2,481	0.12%
2018/03/29	4	75.53	1	75.90	75.40	3	2,649	0.11%
2018/03/28	1	75.20	0	0.00	75.20	1	2,750	0.04%
2018/03/27	0	0.00	4	75.65	75.20	-4	2,758	-0.15%
2018/03/26	1	75.10	6	75.13	75.00	-5	2,752	-0.18%
2018/03/23	8	73.28	1	73.80	73.30	7	2,733	0.26%
2018/03/22	2	76.00	0	0.00	74.50	2	2,767	0.07%
2018/03/20	2	74.75	0	0.00	74.60	2	2,813	0.07%
2018/03/19	0	0.00	15	75.80	75.30	-15	2,820	-0.53%
2018/03/16	51	76.05	5	75.80	75.70	46	2,824	1.63%
2018/03/15	3	74.67	51	75.00	75.20	-48	2,803	-1.71%
2018/03/14	1	75.30	10	75.50	75.50	-9	2,804	-0.32%
2018/03/13	12	74.68	12	74.75	76.00	0	2,840	0.00%
2018/03/12	2	74.20	9	74.51	73.80	-7	2,810	-0.25%
2018/03/09	2	74.60	10	74.76	74.50	-8	2,819	-0.28%
2018/03/08	4	74.13	7	74.36	74.20	-3	2,856	-0.11%
2018/03/07	1	72.00	1	71.70	71.60	0	2,779	0.00%
2018/03/06	4	72.03	5	72.60	72.00	-1	2,818	-0.04%
2018/03/05	8	72.14	1	72.70	71.50	7	2,931	0.24%
2018/03/02	55	73.02	20	72.80	72.90	35	2,971	1.18%
2018/02/27	7	73.83	2	73.90	73.50	5	3,035	0.16%
2018/02/26	0	0.00	1	73.70	73.40	-1	3,036	-0.03%
2018/02/23	1	74.30	0	0.00	73.10	1	3,096	0.03%
2018/02/22	0	0.00	1	73.40	73.50	-1	3,250	-0.03%
2018/02/21	1	72.20	10	73.26	73.90	-9	3,261	-0.28%
2018/02/12	1	71.30	1	72.00	71.60	0	3,240	0.00%
2018/02/09	0	0.00	1	70.50	71.00	-1	3,264	-0.03%
2018/02/08	1	70.10	1	70.50	70.30	0	3,264	0.00%
2018/02/07	2	70.20	8	70.21	69.90	-6	3,267	-0.18%
2018/02/06	5	68.56	0	0.00	68.00	5	3,273	0.15%
2018/02/05	1	70.90	1	71.00	71.20	0	3,284	0.00%
2018/02/02	1	72.00	0	0.00	72.20	1	3,343	0.03%
2018/02/01	0	0.00	3	72.43	72.50	-3	3,531	-0.08%
2018/01/31	1	72.10	0	72.10	71.90	1	3,586	0.03%
2018/01/30	12	72.42	1	72.00	72.00	11	3,650	0.30%
2018/01/29	9	72.07	5	72.38	72.50	4	3,649	0.11%
2018/01/26	0	0.00	1	75.50	75.30	-1	3,578	-0.03%
2018/01/24	3	75.57	2	75.25	75.80	1	3,639	0.03%
2018/01/23	1	75.40	1	75.10	75.30	0	3,651	0.00%
2018/01/22	11	75.73	3	76.27	75.90	8	3,656	0.22%
2018/01/19	1	75.00	3	74.27	74.90	-2	3,738	-0.05%
2018/01/18	3	73.43	1	73.50	73.20	2	3,715	0.05%
2018/01/17	0	0.00	1	72.80	72.50	-1	3,712	-0.03%
2018/01/16	0	0.00	4	72.50	72.50	-4	3,721	-0.11%
2018/01/12	0	0.00	2	72.55	72.50	-2	3,800	-0.05%
2018/01/11	2	71.30	8	71.56	71.30	-6	3,846	-0.16%
2018/01/10	2	72.00	10	71.40	71.00	-8	3,946	-0.20%
2018/01/09	1	73.60	1	72.80	73.20	0	4,239	0.00%
2018/01/08	14	72.98	0	0.00	72.60	14	4,269	0.33%
2018/01/05	0	0.00	3	74.03	73.60	-3	4,330	-0.07%
2018/01/04	6	73.85	7	73.66	74.00	-1	4,354	-0.02%
2018/01/03	1	74.30	4	73.88	73.80	-3	4,397	-0.07%
2018/01/02	2	70.50	2	72.00	71.80	0	4,545	0.00%