威剛 (3260)-玉山-高雄券商分點個股進出

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
98.7
漲跌
▼0.8
漲幅
-0.80%
成交量
5,293張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/25	18.1	98.73	16	98.84	98.70	2.1	9,568	0.02%
2024/04/24	43.3	98.26	62	97.97	99.50	-18.7	9,605	-0.20%
2024/04/23	19	93.69	18	94.45	94.50	1	9,533	0.01%
2024/04/22	28.8	93.39	16.2	96.33	93.10	12.6	9,519	0.13%
2024/04/19	92.8	98.14	33.2	98.49	96.20	59.6	9,553	0.62%
2024/04/18	4	101.63	14	101.41	102.50	-10	9,358	-0.11%
2024/04/17	29.5	104.46	3.5	103.43	103.50	26	9,265	0.28%
2024/04/16	68.3	105.32	17.4	106.88	104.00	50.9	9,086	0.56%
2024/04/15	23.4	113.56	28.1	111.69	115.50	-4.7	8,768	-0.05%
2024/04/12	34.3	113.29	60.8	113.04	113.00	-26.5	8,612	-0.31%
2024/04/11	94.8	109.75	53.2	109.13	108.50	41.6	8,205	0.51%
2024/04/10	16.2	110.20	156.1	109.83	113.00	-139.9	7,874	-1.78%	大賣/鉅額交易
2024/04/09	9.3	103.05	26.1	102.90	103.00	-16.8	7,133	-0.24%
2024/04/08	2.3	100.20	2.4	100.63	101.00	-0.1	7,015	0.00%
2024/04/03	42.4	99.95	0.1	99.70	100.00	42.3	7,454	0.57%
2024/04/02	25.3	100.97	6.5	101.88	99.90	18.8	7,596	0.25%
2024/04/01	1.6	100.46	8.8	100.30	100.50	-7.2	7,633	-0.09%
2024/03/29	0.5	99.40	4	99.38	98.70	-3.5	7,545	-0.05%
2024/03/28	6	99.87	7	99.71	98.80	-1	7,521	-0.01%
2024/03/27	0.4	98.85	14.1	98.15	98.80	-13.7	7,648	-0.18%
2024/03/26	16.4	97.74	28.2	97.86	96.90	-11.9	7,691	-0.15%
2024/03/25	5.1	98.68	6	98.53	98.30	-1	7,665	-0.01%
2024/03/22	19.6	99.34	16	99.13	98.70	3.6	7,688	0.05%
2024/03/21	19.5	99.45	40.2	99.35	100.50	-20.7	7,607	-0.27%
2024/03/20	2	97.30	3	96.87	96.00	-1	7,517	-0.01%
2024/03/19	0	97.40	3	96.90	96.90	-3	7,570	-0.04%
2024/03/15	10	96.05	7	95.93	95.60	3	7,859	0.04%
2024/03/14	3	95.43	1	95.10	94.90	2	7,976	0.03%
2024/03/13	10.1	96.83	3	95.77	95.70	7.1	8,232	0.09%
2024/03/12	1	97.20	1.3	97.20	97.80	-0.3	8,413	0.00%
2024/03/11	3	96.87	8	96.64	97.20	-5	8,539	-0.06%
2024/03/08	1.2	93.80	1	94.20	94.20	0.2	8,601	0.00%
2024/03/07	6	97.17	2	98.05	96.20	4	8,690	0.05%
2024/03/06	1.1	97.21	1	97.20	97.10	0.1	8,643	0.00%
2024/03/05	1.2	97.58	1	97.40	97.40	0.2	8,800	0.00%
2024/03/04	27.1	100.48	30	100.95	99.50	-3	8,784	-0.03%
2024/03/01	19	99.52	7	99.44	99.20	12	8,773	0.14%
2024/02/29	17	99.97	17.2	99.53	100.00	-0.2	8,862	0.00%
2024/02/27	20	100.05	17	100.85	98.50	3	8,902	0.03%
2024/02/26	5.1	98.29	3	98.37	98.00	2.1	8,918	0.02%
2024/02/23	27.1	101.59	26	101.25	100.00	1.1	8,893	0.01%
2024/02/22	17	100.38	5.4	100.63	101.00	11.6	8,812	0.13%
2024/02/21	21	100.95	24.3	100.65	100.00	-3.3	8,855	-0.04%
2024/02/20	14	99.16	9	99.43	99.80	5	8,902	0.06%
2024/02/19	10	98.33	41.2	98.94	99.90	-31.2	8,840	-0.35%
2024/02/16	12	96.54	16	97.13	97.30	-4	8,830	-0.05%
2024/02/15	26	97.23	8	96.95	97.40	18	8,904	0.20%
2024/02/05	25	95.04	10	95.00	95.10	15	9,083	0.17%
2024/02/02	22	96.01	16	96.06	96.00	6	9,175	0.07%
2024/02/01	30	95.59	32	96.17	96.00	-2	9,408	-0.02%
2024/01/31	12	95.78	11	95.88	95.90	1	9,593	0.01%
2024/01/30	23	96.19	38	95.83	95.70	-15	9,829	-0.15%
2024/01/29	2	95.95	0	0.00	96.80	2	10,000	0.02%
2024/01/26	16	95.26	15	94.50	94.50	1	10,159	0.01%
2024/01/25	25	95.94	25	95.60	95.60	0	10,400	0.00%
2024/01/24	47.2	98.29	36	96.92	96.60	11.2	10,545	0.11%
2024/01/23	10	95.10	11	95.97	96.20	-1	10,454	-0.01%
2024/01/22	2	94.55	3	95.03	95.30	-1	10,605	-0.01%
2024/01/19	29	93.83	16	94.01	94.00	13	10,764	0.12%
2024/01/18	36	92.61	45	93.20	93.00	-9	10,885	-0.08%
2024/01/17	37.1	94.12	36	93.70	93.70	1.1	11,043	0.01%
2024/01/16	18	96.76	16	96.81	96.80	2	11,389	0.02%
2024/01/15	4	97.73	12	98.43	98.00	-8	11,588	-0.07%
2024/01/12	20.3	94.82	16	94.41	94.40	4.3	11,747	0.04%
2024/01/11	16.1	95.53	18	95.60	95.60	-2	12,242	-0.02%
2024/01/10	26	94.69	23	96.12	96.20	3	12,853	0.02%
2024/01/09	17	96.65	6	95.92	95.30	11	13,309	0.08%
2024/01/08	54.1	96.93	34	97.93	98.20	20.1	13,343	0.15%
2024/01/05	8	96.74	5	97.46	97.00	3	13,567	0.02%
2024/01/04	54	97.13	51	97.54	96.70	3	13,662	0.02%
2024/01/03	63	97.73	31	98.11	98.30	32	13,720	0.23%
2024/01/02	79	100.73	27	102.59	100.50	52	13,730	0.38%
2023/12/29	62	105.10	35	104.89	103.00	27	13,802	0.20%
2023/12/28	7	104.43	17	104.62	105.50	-10	13,716	-0.07%
2023/12/27	1	104.50	47.1	104.36	104.50	-46.1	14,145	-0.33%
2023/12/25	3.4	100.26	6	100.83	100.00	-2.6	14,196	-0.02%
2023/12/22	28	103.50	53	103.26	101.00	-25	14,205	-0.18%
2023/12/21	7.1	101.00	6	99.60	100.50	1.1	14,047	0.01%
2023/12/20	6	99.60	20	100.01	99.40	-14	14,006	-0.10%
2023/12/19	9	100.33	4	100.00	100.00	5	14,001	0.04%
2023/12/18	5	102.30	4	101.38	102.50	1	14,002	0.01%
2023/12/15	71	102.13	19	105.39	102.00	52	14,102	0.37%
2023/12/14	8	103.38	9	103.67	103.00	-1	13,983	-0.01%
2023/12/13	18.1	103.43	6	103.00	102.50	12.1	13,988	0.09%
2023/12/12	23	106.07	44	105.63	104.00	-21	14,226	-0.15%
2023/12/11	11	104.95	21	104.40	104.50	-10	14,214	-0.07%
2023/12/08	27	103.69	70	103.73	104.00	-43	14,283	-0.30%
2023/12/07	23.4	101.36	7	101.93	100.50	16.4	14,549	0.11%
2023/12/06	4.2	99.78	22.4	100.50	102.50	-18.2	14,518	-0.13%
2023/12/05	14	98.24	6.7	98.10	98.30	7.4	14,444	0.05%
2023/12/04	25	101.34	30	102.58	101.00	-5	14,573	-0.03%
2023/12/01	5	99.58	2	99.40	99.60	3	14,420	0.02%
2023/11/30	7.1	100.85	8.7	101.52	100.00	-1.6	14,419	-0.01%
2023/11/29	1	97.90	3	98.33	98.90	-2	14,336	-0.01%
2023/11/28	4.2	95.65	5.1	96.57	96.70	-0.9	14,478	-0.01%
2023/11/27	20	94.32	7	94.59	94.10	13	14,801	0.09%
2023/11/24	6.9	96.96	1	98.50	96.30	5.9	14,833	0.04%
2023/11/22	8	98.06	8	98.34	98.20	0	14,586	0.00%
2023/11/21	7	99.39	5	99.54	98.90	2	14,530	0.01%
2023/11/20	16	98.99	4	99.58	99.10	12	14,495	0.08%
2023/11/17	44.1	98.53	22.1	98.48	97.70	22	14,378	0.15%
2023/11/16	13	101.12	3.2	100.41	99.80	9.8	14,182	0.07%
2023/11/15	12	104.33	8.3	102.64	102.00	3.7	14,044	0.03%
2023/11/14	9	104.56	5	104.20	105.00	4	13,852	0.03%
2023/11/13	25	104.06	37.2	105.06	105.00	-12.2	13,780	-0.09%
2023/11/10	3	102.17	3	102.67	101.50	0	13,533	0.00%
2023/11/09	19	101.43	8	100.35	101.00	11	13,446	0.08%
2023/11/08	3.1	103.81	3	103.33	103.00	0.1	13,263	0.00%
2023/11/07	8.3	103.83	18	103.71	105.00	-9.8	13,107	-0.07%
2023/11/06	7	101.57	9	101.61	101.50	-2	12,926	-0.02%
2023/11/03	5.2	99.75	23.1	100.20	100.50	-17.9	12,866	-0.14%
2023/11/02	20	99.70	23	99.37	99.30	-3	12,685	-0.02%
2023/11/01	21.8	96.38	13	96.29	96.20	8.8	12,404	0.07%
2023/10/31	11.9	98.23	8.1	99.30	97.40	3.8	12,230	0.03%
2023/10/30	4	97.65	14	97.55	98.50	-10	12,040	-0.08%
2023/10/27	20	95.03	15.1	95.18	94.10	4.9	11,889	0.04%
2023/10/26	22.2	98.62	11.2	98.52	97.50	11	11,731	0.09%
2023/10/25	16	99.96	63.3	98.93	99.10	-47.3	11,706	-0.40%
2023/10/24	53	103.08	49.7	100.98	101.50	3.3	11,574	0.03%
2023/10/23	21	105.48	18	105.64	106.00	3	11,171	0.03%
2023/10/20	23	104.15	9	103.00	105.00	14	10,962	0.13%
2023/10/19	34	105.15	27.1	104.81	104.00	7	10,690	0.07%
2023/10/18	26.2	100.68	28	101.93	101.50	-1.8	10,203	-0.02%
2023/10/17	15	100.42	32.7	100.07	100.00	-17.7	9,629	-0.18%
2023/10/16	11.1	95.45	4.2	95.78	96.10	6.9	9,184	0.07%
2023/10/13	16.1	97.34	38	97.21	96.70	-21.9	9,084	-0.24%
2023/10/12	37	93.24	44.2	93.71	93.60	-7.2	8,735	-0.08%
2023/10/11	11	93.24	8	92.98	92.20	3	8,644	0.03%
2023/10/06	28	93.66	30.1	93.69	93.00	-2.1	8,530	-0.02%
2023/10/05	13	92.30	11	91.14	91.00	2	8,348	0.02%
2023/10/04	40	93.47	50.9	93.13	92.50	-10.9	8,233	-0.13%
2023/10/03	30	93.05	70	93.49	92.90	-40	7,895	-0.51%
2023/10/02	15	87.56	21.5	87.67	88.40	-6.5	7,471	-0.09%
2023/09/28	8	84.89	6.5	84.93	84.50	1.5	7,488	0.02%
2023/09/26	3	88.07	6.2	86.92	86.20	-3.2	7,780	-0.04%
2023/09/25	1	90.00	2	90.05	88.70	-1	7,815	-0.01%
2023/09/22	4	87.85	8	88.68	89.30	-4	7,994	-0.05%
2023/09/21	6.5	87.35	51	87.00	87.60	-44.5	8,294	-0.54%
2023/09/20	17.1	88.12	40	87.58	87.20	-22.9	8,502	-0.27%
2023/09/19	30	90.25	11	90.65	90.30	19	8,469	0.22%
2023/09/18	39	91.58	17	91.94	91.40	22	8,485	0.26%
2023/09/15	51	92.36	24.2	93.18	93.40	26.8	8,464	0.32%
2023/09/14	6	91.25	18	91.63	90.80	-12	8,253	-0.15%
2023/09/13	8	89.48	15.3	89.03	90.70	-7.3	8,356	-0.09%
2023/09/12	31	89.94	46	90.31	90.40	-15	8,732	-0.17%
2023/09/11	26	89.32	32.1	89.46	88.60	-6.1	8,394	-0.07%
2023/09/08	6.2	87.03	4	86.80	86.90	2.2	8,411	0.03%
2023/09/07	13	89.47	25.1	89.53	88.80	-12.1	8,471	-0.14%
2023/09/06	4	88.28	6	86.73	86.80	-2	8,412	-0.02%
2023/09/05	4	87.53	2	86.75	87.40	2	8,433	0.02%
2023/09/04	1	86.30	1	87.20	86.00	0	8,399	0.00%
2023/09/01	11	87.97	9	88.28	87.90	2	8,392	0.02%
2023/08/31	29.1	87.13	35	87.10	86.80	-6	8,249	-0.07%
2023/08/30	6	82.80	13	82.62	83.80	-7	7,899	-0.09%
2023/08/29	0	0.00	3	76.87	77.60	-3	7,849	-0.04%
2023/08/28	1	76.30	0	0.00	75.90	1	8,208	0.01%
2023/08/25	0	0.00	1	78.80	79.20	-1	8,894	-0.01%
2023/08/24	5	80.02	4	81.60	79.50	1	8,995	0.01%
2023/08/23	2	78.40	0.6	78.50	78.50	1.4	9,032	0.02%
2023/08/21	1.2	76.70	1	76.60	76.70	0.2	9,034	0.00%
2023/08/18	0	0.00	2	77.45	76.00	-2	9,059	-0.02%
2023/08/17	13	75.74	12	77.27	78.00	1	9,043	0.01%
2023/08/16	5	74.96	1	74.70	74.80	4	8,996	0.04%
2023/08/15	0	0.00	3	76.47	77.00	-3	9,025	-0.03%
2023/08/14	7	73.00	7.1	74.43	74.30	-0.1	9,116	0.00%
2023/08/11	7	76.31	2	76.55	76.00	5	9,085	0.06%
2023/08/10	6.1	76.98	0	0.00	76.70	6.1	9,049	0.07%
2023/08/09	8	82.23	21	81.36	79.50	-13	8,965	-0.14%
2023/08/08	1	78.80	1.5	78.59	78.70	-0.5	8,826	-0.01%
2023/08/07	5	80.70	1	80.50	80.50	4	8,819	0.05%
2023/08/02	1	80.60	2	80.60	80.00	-1	8,776	-0.01%
2023/08/01	0	0.00	2	83.70	82.60	-2	8,739	-0.02%
2023/07/31	2	83.45	4	82.50	81.90	-2	8,707	-0.02%
2023/07/28	8	82.79	2	82.42	83.70	6	8,634	0.07%
2023/07/27	4	81.53	4	81.23	81.30	0	8,513	0.00%
2023/07/26	1	76.80	1	77.30	76.80	0	8,403	0.00%
2023/07/25	1	79.10	1	77.50	78.10	0	8,410	0.00%
2023/07/24	3	78.20	0	0.00	78.60	3	8,446	0.04%
2023/07/21	2	79.00	7	79.33	79.80	-5	8,399	-0.06%
2023/07/20	2	81.60	1.2	81.15	81.00	0.8	8,360	0.01%
2023/07/19	1.1	84.16	0	0.00	82.50	1.1	8,289	0.01%
2023/07/18	6	83.75	3	82.97	81.90	3	8,264	0.04%
2023/07/14	0.5	84.50	8	85.18	85.70	-7.5	8,239	-0.09%
2023/07/13	8	83.31	11	84.04	83.30	-3	8,238	-0.04%
2023/07/12	16	81.57	1	81.70	81.60	15	8,206	0.18%
2023/07/11	2	83.50	12	82.05	82.20	-10	8,166	-0.12%
2023/07/10	4	82.95	18	81.94	81.80	-14	8,154	-0.17%
2023/07/07	21.2	84.34	24	83.70	83.30	-2.8	8,179	-0.03%
2023/07/06	11	88.45	22	88.55	87.40	-11	8,163	-0.13%
2023/07/05	53	93.15	30	91.27	90.40	23	8,074	0.28%
2023/07/04	63	91.30	108	91.86	92.90	-45	7,943	-0.57%	大賣/
2023/07/03	15	88.92	100	89.63	89.70	-85	7,786	-1.09%
2023/06/30	197.2	89.83	49	89.29	89.00	148.2	7,981	1.86%	大買/鉅額交易
2023/06/29	19	91.32	25	91.62	92.30	-6	7,891	-0.08%
2023/06/28	18.1	91.01	31	90.27	88.20	-12.9	7,529	-0.17%
2023/06/27	11	86.80	10.1	85.73	86.40	0.9	7,284	0.01%
2023/06/26	23	87.65	29.1	87.30	86.90	-6.1	7,213	-0.08%
2023/06/21	20	90.32	6	90.45	90.60	14	7,206	0.19%
2023/06/20	10.1	91.00	6	92.29	90.40	4.1	7,312	0.06%
2023/06/19	16	92.88	14.2	93.02	92.50	1.8	7,249	0.02%
2023/06/16	11	92.12	32.3	92.19	92.10	-21.3	6,985	-0.30%
2023/06/15	17	89.21	8	88.00	87.80	9	6,376	0.14%
2023/06/14	11	88.55	23.4	88.10	89.40	-12.4	6,180	-0.20%
2023/06/13	9	86.56	15.1	87.31	86.00	-6.1	5,947	-0.10%
2023/06/12	15	85.47	2	85.95	85.50	13	5,805	0.22%
2023/06/09	11	84.52	2	84.10	84.00	9	5,614	0.16%
2023/06/08	16.1	84.07	3	84.17	84.30	13.1	5,533	0.24%
2023/06/07	3	84.17	10.3	83.05	84.00	-7.3	5,479	-0.13%
2023/06/06	14	82.26	5.5	81.98	81.80	8.5	5,393	0.16%
2023/06/05	9	84.86	0	0.00	84.20	9	5,280	0.17%
2023/06/02	6	85.65	30	85.57	85.60	-24	5,212	-0.46%
2023/06/01	43	85.95	10.3	85.80	85.60	32.7	5,141	0.64%
2023/05/31	19.1	85.70	100.5	88.13	89.30	-81.4	4,817	-1.69%
2023/05/30	5.1	80.78	20	81.18	81.20	-14.9	4,092	-0.36%
2023/05/29	0	0.00	4.5	78.82	79.90	-4.5	3,973	-0.11%
2023/05/26	5	76.50	0.1	76.90	77.00	5	3,866	0.13%
2023/05/25	11	76.23	0	0.00	76.70	11	3,864	0.28%
2023/05/24	0	0.00	5	77.56	76.70	-5	3,852	-0.13%
2023/05/23	3	76.33	0	0.00	76.80	3	3,852	0.08%
2023/05/22	1	77.50	2	76.80	76.60	-1	3,848	-0.03%
2023/05/19	7	77.21	4	78.18	76.50	3	3,848	0.08%
2023/05/18	3.1	77.51	4	76.90	77.40	-1	3,838	-0.02%
2023/05/17	2	74.80	1	75.00	74.70	1	3,767	0.03%
2023/05/16	1	73.70	0	0.00	72.40	1	3,801	0.03%
2023/05/12	2	71.10	0	0.00	72.80	2	3,803	0.05%
2023/05/11	0.1	71.50	0	0.00	70.60	0.1	3,793	0.00%
2023/05/09	6	73.82	0	0.00	73.50	6	3,787	0.16%
2023/05/08	0	0.00	1	73.10	73.50	-1	3,799	-0.03%
2023/05/05	1	73.40	0	0.00	73.70	1	3,804	0.03%
2023/05/04	0	0.00	2	74.60	74.70	-2	3,827	-0.05%
2023/05/02	0	0.00	2.3	75.45	75.80	-2.3	3,839	-0.06%
2023/04/28	2.2	75.37	2	75.20	75.00	0.2	3,886	0.01%
2023/04/27	2	74.95	2.3	74.70	75.00	-0.3	3,819	-0.01%
2023/04/26	1	70.70	0	0.00	71.20	1	3,755	0.03%
2023/04/25	6	72.43	4	71.53	71.00	2	3,748	0.05%
2023/04/24	1.6	73.79	0	73.80	73.60	1.6	3,730	0.04%
2023/04/20	1	73.30	5	73.40	73.10	-4	3,726	-0.11%
2023/04/19	3	74.67	3	74.63	74.30	0	3,705	0.00%
2023/04/18	3	76.90	0	0.00	76.20	3	3,633	0.08%
2023/04/17	0	0.00	5	78.10	78.30	-5	3,583	-0.14%
2023/04/14	3	79.10	1	80.00	79.10	2	3,536	0.06%
2023/04/13	2	80.40	1	81.20	79.60	1	3,497	0.03%
2023/04/12	2	81.90	25	82.29	82.40	-23	3,424	-0.67%
2023/04/11	32	81.74	15	81.71	81.30	17	3,310	0.51%
2023/04/10	5	77.96	6	78.12	78.10	-1	3,139	-0.03%
2023/04/07	16	80.56	9	80.87	80.00	7	3,077	0.23%
2023/04/06	4	79.23	4	78.70	79.60	0	2,938	0.00%
2023/03/31	53	79.99	36	80.18	79.50	17	2,864	0.59%
2023/03/30	17.2	76.61	12	77.47	76.00	5.2	2,577	0.20%
2023/03/29	1	73.20	0.2	73.60	74.00	0.8	2,441	0.03%
2023/03/28	8	75.32	4	74.25	73.70	4	2,425	0.16%
2023/03/27	6.2	76.22	12	76.58	75.80	-5.8	2,377	-0.25%
2023/03/24	7.6	78.33	2	78.50	78.50	5.6	2,305	0.24%
2023/03/23	4	74.93	10	76.23	76.80	-6	2,166	-0.28%
2023/03/22	0	0.00	4	71.98	73.30	-4	1,978	-0.20%
2023/03/20	0	0.00	1	68.40	68.60	-1	1,833	-0.05%
2023/03/17	0	0.00	1	67.50	68.40	-1	1,828	-0.05%
2023/03/16	4	67.15	0	0.00	66.70	4	1,806	0.22%
2023/03/14	3	68.00	0	0.00	67.50	3	1,829	0.16%
2023/03/10	2	69.80	1	70.00	70.20	1	1,805	0.06%
2023/03/09	1	71.60	1	71.21	71.20	0	1,793	0.00%
2023/03/08	1	70.60	0.1	70.70	71.00	0.9	1,771	0.05%
2023/03/07	2.5	70.54	0	0.00	70.40	2.5	1,759	0.14%
2023/03/06	1	71.30	6	70.93	70.60	-5	1,752	-0.29%
2023/03/03	0.6	69.00	2	69.05	69.30	-1.4	1,686	-0.08%
2023/03/02	0	68.10	3	68.00	67.90	-3	1,644	-0.18%
2023/02/24	5	66.68	0	0.00	66.30	5	1,620	0.31%
2023/02/23	4	67.75	4	67.60	67.40	0	1,635	0.00%
2023/02/22	4	67.18	0	0.00	67.10	4	1,680	0.24%
2023/02/21	0	68.90	0	0.00	68.20	0	1,780	0.00%
2023/02/17	2.1	68.71	1	69.20	69.20	1.1	1,918	0.06%
2023/02/16	3	69.10	3	68.13	69.60	0	1,926	0.00%
2023/02/15	3.4	67.99	3	68.23	67.80	0.4	1,904	0.02%
2023/02/14	1	66.30	3	67.43	68.20	-2	1,842	-0.11%
2023/02/13	1	65.30	1	65.20	64.60	0	1,772	0.00%
2023/02/10	10	65.80	0	0.00	65.60	10	1,770	0.56%
2023/02/09	0	0.00	3	66.37	66.00	-3	1,766	-0.17%
2023/02/06	8	65.30	0	0.00	65.10	8	1,742	0.46%
2023/02/03	2	66.30	0	0.00	65.90	2	1,714	0.12%
2023/02/02	0	0.00	2.2	65.58	66.70	-2.2	1,712	-0.13%
2023/01/31	0	0.00	2	65.35	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	8	64.80	65.40	-8	1,680	-0.48%
2023/01/17	0	0.00	1	62.40	62.20	-1	1,610	-0.06%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/13	0	0.00	10	61.90	61.90	-10	1,616	-0.62%
2023/01/11	10	63.00	2	63.25	63.40	8	1,659	0.48%
2023/01/10	5	61.00	0	0.00	62.70	5	1,693	0.30%
2023/01/09	5	62.20	7.4	62.38	62.20	-2.4	1,700	-0.14%
2023/01/06	0	0.00	18	61.37	61.60	-18	1,698	-1.06%
2023/01/05	0	0.00	5	60.52	60.30	-5	1,698	-0.29%
2023/01/04	1	58.80	0	0.00	58.70	1	1,698	0.06%
2022/12/30	0.1	57.00	0	0.00	57.00	0.1	1,766	0.01%
2022/12/29	0.2	57.00	0	0.00	57.00	0.2	1,770	0.01%
2022/12/28	1.1	56.67	0	0.00	56.20	1.1	1,781	0.06%
2022/12/27	1	57.40	0	0.00	57.20	1	1,781	0.06%
2022/12/23	1	56.50	1	56.30	57.60	0	1,800	0.00%
2022/12/22	1	57.80	2	58.80	57.70	-1	1,800	-0.06%
2022/12/21	1	57.90	0	0.00	57.80	1	1,802	0.06%
2022/12/20	1	58.40	0	0.00	58.20	1	1,800	0.06%
2022/12/19	2.2	59.17	0	0.00	59.20	2.2	1,817	0.12%
2022/12/16	2.1	59.89	0	0.00	59.80	2.1	1,814	0.12%
2022/12/14	1	60.50	0	0.00	60.30	1	1,816	0.06%
2022/12/12	0	0.00	1	58.10	60.40	-1	1,812	-0.06%
2022/12/09	10	59.40	0	0.00	59.20	10	1,816	0.55%
2022/12/08	0	0.00	1	58.70	59.00	-1	1,855	-0.05%
2022/12/07	7.1	59.07	1	58.80	59.00	6.1	1,858	0.33%
2022/12/06	11.2	61.09	0	0.00	61.00	11.2	1,833	0.61%
2022/12/05	0	0.00	2	64.00	63.70	-2	1,806	-0.11%
2022/12/02	1	62.60	10	62.90	62.90	-9	1,793	-0.50%
2022/12/01	5	62.20	0	0.00	62.00	5	1,789	0.28%
2022/11/30	0	0.00	1	61.50	61.70	-1	1,787	-0.06%
2022/11/29	2	60.80	0	0.00	61.40	2	1,787	0.11%
2022/11/25	1	62.50	5	62.50	62.50	-4	1,766	-0.23%
2022/11/23	8	62.60	10	62.60	62.50	-2	1,744	-0.11%
2022/11/21	3	63.27	1	65.00	63.20	2	1,742	0.11%
2022/11/18	9	63.77	2	64.10	64.30	7	1,716	0.41%
2022/11/17	7	64.44	12.3	64.96	64.40	-5.3	1,650	-0.32%
2022/11/16	4.3	64.10	3	63.33	63.30	1.3	1,535	0.08%
2022/11/15	1	59.80	2	60.15	60.40	-1	1,402	-0.07%
2022/11/14	0	0.00	1	59.00	59.70	-1	1,376	-0.07%
2022/11/11	1	56.80	1	58.40	58.10	0	1,348	0.00%
2022/11/10	0	0.00	2	56.30	56.10	-2	1,321	-0.15%
2022/11/09	0	0.00	2	57.00	56.40	-2	1,334	-0.15%
2022/11/08	0	0.00	2.1	57.47	55.90	-2.1	1,341	-0.16%
2022/11/07	1	56.20	10	56.19	56.60	-9	1,359	-0.66%
2022/11/04	0	0.00	6	55.12	55.30	-6	1,362	-0.44%
2022/11/03	0	0.00	1	55.10	55.20	-1	1,363	-0.07%
2022/11/02	0.1	54.80	4	55.20	54.80	-3.9	1,365	-0.29%
2022/11/01	0	0.00	6	54.10	54.10	-6	1,363	-0.44%
2022/10/31	0	0.00	2	54.30	53.90	-2	1,375	-0.15%
2022/10/28	6.2	52.47	0	0.00	52.80	6.2	1,370	0.45%
2022/10/27	0	0.00	1	55.90	56.50	-1	1,321	-0.08%
2022/10/25	0.1	56.80	0	0.00	56.70	0.1	1,322	0.01%
2022/10/24	2	59.20	2	58.30	58.00	0	1,323	0.00%
2022/10/21	6	57.40	0	0.00	57.50	6	1,320	0.45%
2022/10/20	1	59.50	3	58.83	58.10	-2	1,309	-0.15%
2022/10/19	1	58.80	1	59.60	58.70	0	1,290	0.00%
2022/10/18	3	59.83	6	59.97	59.60	-3	1,267	-0.23%
2022/10/17	0	0.00	2.6	57.65	58.10	-2.6	1,237	-0.21%
2022/10/13	0	0.00	1.3	55.35	54.50	-1.3	1,303	-0.10%
2022/10/12	1	57.50	1	56.90	56.80	0	1,290	0.00%
2022/10/11	3.2	55.89	2	54.80	55.50	1.2	1,268	0.09%
2022/10/07	0	0.00	2	55.50	56.50	-2	1,265	-0.16%
2022/10/06	1	53.30	0	0.00	53.50	1	1,231	0.08%
2022/09/28	0	0.00	2	52.15	50.70	-2	1,274	-0.16%
2022/09/27	1	53.10	0	0.00	53.80	1	1,271	0.08%
2022/09/26	2.2	55.59	0.1	54.70	54.00	2.1	1,272	0.17%
2022/09/22	3	57.70	13	56.91	57.80	-10	1,306	-0.76%
2022/09/21	0.2	59.13	0	0.00	58.80	0.2	1,301	0.01%
2022/09/19	2.1	60.29	0	0.00	60.50	2.1	1,326	0.16%
2022/09/16	3.1	61.54	2	61.70	61.50	1.1	1,332	0.08%
2022/09/15	14	62.05	17.1	61.94	61.60	-3.1	1,346	-0.23%
2022/09/14	0.1	59.80	0.1	61.00	60.80	0	1,361	0.00%
2022/09/13	10	61.00	1	60.50	60.50	9	1,380	0.65%
2022/09/12	0	0.00	1.5	59.80	60.00	-1.5	1,423	-0.11%
2022/09/06	3	57.93	6	58.30	58.00	-3	1,536	-0.20%
2022/09/05	7	60.40	5	59.50	59.60	2	1,530	0.13%
2022/09/02	2	60.50	0	0.00	60.20	2	1,533	0.13%
2022/09/01	5	60.36	2	60.10	60.00	3	1,535	0.20%
2022/08/31	1	60.10	4	60.33	61.10	-3	1,543	-0.19%
2022/08/30	2	59.90	1	60.00	59.80	1	1,554	0.06%
2022/08/29	8.4	59.54	6	59.70	59.50	2.4	1,567	0.15%
2022/08/26	5	61.50	9	61.60	60.90	-4	1,567	-0.26%
2022/08/22	0	0.00	1	61.30	60.80	-1	1,673	-0.06%
2022/08/19	2	60.80	1	60.50	61.40	1	1,667	0.06%
2022/08/18	2	59.20	1.5	59.73	60.00	0.5	1,661	0.03%
2022/08/17	0	0.00	1	59.60	59.30	-1	1,656	-0.06%
2022/08/15	0	0.00	1	60.00	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	6	59.10	59.20	-6	1,639	-0.37%
2022/08/11	11	57.81	16	58.49	58.50	-5	1,629	-0.31%
2022/08/10	2	57.05	0	0.00	57.20	2	1,634	0.12%
2022/08/09	2	57.55	0	0.00	57.50	2	1,645	0.12%
2022/08/08	1.5	57.67	0	0.00	58.00	1.5	1,654	0.09%
2022/08/05	1	58.30	30	58.20	58.40	-29	1,660	-1.75%
2022/08/04	0	57.20	1	57.00	57.40	-1	1,660	-0.06%
2022/08/03	0	0.00	5	57.00	56.70	-5	1,654	-0.30%
2022/08/02	3	57.00	0	0.00	56.90	3	1,664	0.18%
2022/07/29	12	58.58	61	58.31	58.40	-49	1,674	-2.93%
2022/07/28	63	58.56	2	58.05	57.70	61	1,678	3.63%
2022/07/27	2.2	57.85	1.1	57.81	58.30	1.1	1,679	0.07%
2022/07/26	11	58.00	4	58.13	58.00	7	1,680	0.42%
2022/07/25	4	58.93	0	0.00	58.90	4	1,681	0.24%
2022/07/22	4	59.80	3	59.90	59.70	1	1,681	0.06%
2022/07/21	1	58.40	6.2	58.77	59.10	-5.2	1,696	-0.31%
2022/07/20	7	63.10	16	62.87	62.80	-9	1,656	-0.54%
2022/07/19	6	62.13	17	62.19	62.20	-11	1,621	-0.68%
2022/07/18	2	62.15	5	62.14	62.00	-3	1,627	-0.18%
2022/07/15	1	61.20	3	61.57	61.40	-2	1,641	-0.12%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/13	2	59.80	0	0.00	59.90	2	1,659	0.12%
2022/07/12	2	58.65	1	58.80	58.30	1	1,678	0.06%
2022/07/11	4	59.75	3	59.67	59.60	1	1,691	0.06%
2022/07/08	3	59.90	1	60.00	59.90	2	1,757	0.11%
2022/07/07	2	57.20	1	57.80	58.40	1	1,770	0.06%
2022/07/06	0	0.00	1	57.60	56.80	-1	1,801	-0.06%
2022/07/04	1	57.00	23	56.83	56.70	-22	1,876	-1.17%
2022/07/01	15.7	58.34	10	58.97	56.80	5.7	1,900	0.30%
2022/06/30	7.1	60.03	1	60.20	60.10	6.1	1,886	0.32%
2022/06/27	2	62.70	2	62.95	63.30	0	1,906	0.00%
2022/06/23	4	60.13	1	60.20	60.00	3	1,937	0.15%
2022/06/22	13	60.54	5	60.42	60.50	8	1,992	0.40%
2022/06/21	1	64.00	5	63.90	64.00	-4	2,001	-0.20%
2022/06/20	12.2	64.30	9	65.81	63.60	3.2	2,022	0.16%
2022/06/17	15	68.33	0	0.00	68.40	15	1,993	0.75%
2022/06/16	0	0.00	2	71.40	69.70	-2	1,997	-0.10%
2022/06/14	2	70.25	0	0.00	70.80	2	2,031	0.10%
2022/06/13	1	70.70	2	70.80	70.80	-1	2,158	-0.05%
2022/06/10	0	0.00	1	71.90	72.10	-1	2,236	-0.04%
2022/06/09	2	73.05	0	0.00	72.60	2	2,283	0.09%
2022/06/08	2	73.40	0	0.00	72.60	2	2,304	0.09%
2022/06/06	1	74.30	1	74.00	74.30	0	2,400	0.00%
2022/06/02	1	75.00	2	75.05	75.00	-1	2,519	-0.04%
2022/06/01	8	75.94	7	75.90	75.90	1	2,666	0.04%
2022/05/31	14	76.06	12	75.68	75.90	2	2,807	0.07%
2022/05/30	5	72.80	6	73.47	73.70	-1	3,111	-0.03%
2022/05/27	3	72.13	0	0.00	71.90	3	3,234	0.09%
2022/05/26	1	71.60	0	0.00	71.60	1	3,333	0.03%
2022/05/24	0	0.00	1	71.00	71.50	-1	3,930	-0.03%
2022/05/20	1	72.60	0	0.00	72.30	1	4,774	0.02%
2022/05/19	5	71.94	0	0.00	73.00	5	5,480	0.09%
2022/05/18	3	73.00	0	0.00	73.20	3	6,231	0.05%
2022/05/16	0	0.00	1	71.80	70.60	-1	6,804	-0.01%
2022/05/12	3	70.33	2	70.25	69.10	1	6,859	0.01%
2022/05/11	4	70.60	0	0.00	70.70	4	6,929	0.06%
2022/05/10	1	69.50	17	70.05	71.10	-16	7,112	-0.22%
2022/05/09	11	70.00	0	0.00	69.90	11	7,122	0.15%
2022/05/05	2	73.20	20	73.60	73.00	-18	7,140	-0.25%
2022/05/04	1	71.60	3	72.07	71.90	-2	7,148	-0.03%
2022/05/03	1	71.90	2	70.30	71.90	-1	7,163	-0.01%
2022/04/28	3	70.23	0	0.00	69.90	3	7,213	0.04%
2022/04/27	7	69.40	0	0.00	70.00	7	7,222	0.10%
2022/04/26	1	72.00	1	72.30	71.90	0	7,202	0.00%
2022/04/25	6	71.97	0	0.00	71.70	6	7,203	0.08%
2022/04/22	1	74.50	4	74.53	74.40	-3	7,188	-0.04%
2022/04/21	1	74.80	0	0.00	75.30	1	7,216	0.01%
2022/04/20	12	73.43	10	72.80	73.60	2	7,218	0.03%
2022/04/19	15.5	72.53	0	0.00	72.00	15.5	7,198	0.22%
2022/04/18	4	72.98	7	72.44	71.80	-3	7,199	-0.04%
2022/04/15	1	73.30	1	73.40	73.20	0	7,208	0.00%
2022/04/14	2	75.65	0	0.00	74.50	2	7,228	0.03%
2022/04/13	0	0.00	2	77.30	77.20	-2	7,182	-0.03%
2022/04/12	2	77.40	0	0.00	76.80	2	7,205	0.03%
2022/04/11	4.1	80.58	0	0.00	79.20	4.1	7,203	0.06%
2022/04/08	0	0.00	1	84.50	84.50	-1	7,163	-0.01%
2022/04/06	0	0.00	1	87.10	87.10	-1	7,467	-0.01%
2022/04/01	2	83.85	2	84.95	85.40	0	7,476	0.00%
2022/03/31	0	0.00	1	84.30	84.50	-1	7,511	-0.01%
2022/03/30	0	0.00	2	84.35	84.60	-2	7,549	-0.03%
2022/03/28	1	82.40	1	84.00	84.60	0	7,748	0.00%
2022/03/25	8	84.73	40	84.63	84.60	-32	7,780	-0.41%
2022/03/24	14	86.00	3	85.97	86.20	11	7,731	0.14%
2022/03/23	17	88.13	5	88.44	88.10	12	7,743	0.15%
2022/03/22	4	87.58	2	87.95	88.00	2	7,775	0.03%
2022/03/21	8	87.71	1	87.60	87.80	7	7,790	0.09%
2022/03/18	17	86.85	1	87.70	87.70	16	7,832	0.20%
2022/03/17	9	86.78	6	86.90	88.00	3	7,914	0.04%
2022/03/16	3	84.27	22.1	86.50	84.10	-19.1	7,882	-0.24%
2022/03/15	17	87.07	8	85.24	85.10	9	7,841	0.11%
2022/03/14	6	89.11	9	88.41	88.70	-3	7,888	-0.04%
2022/03/11	6.3	90.13	7	89.69	89.40	-0.7	7,995	-0.01%
2022/03/10	32	91.00	65	90.90	90.90	-33	8,219	-0.40%
2022/03/09	10	89.42	0	0.00	88.90	10	8,380	0.12%
2022/03/08	57	89.06	5	89.54	88.60	52	8,716	0.60%
2022/03/07	28.3	91.06	19	90.23	90.50	9.3	8,633	0.11%
2022/03/04	53	96.39	42	96.38	94.80	11	8,523	0.13%
2022/03/03	31	98.77	32	98.69	97.60	-1	8,465	-0.01%
2022/03/02	18	94.66	38	97.02	97.40	-20	8,222	-0.24%
2022/03/01	4	95.05	21.4	95.54	95.90	-17.4	8,276	-0.21%
2022/02/25	29	94.24	15	94.71	92.90	14	8,347	0.17%
2022/02/24	32.7	94.77	22	94.35	92.30	10.7	9,000	0.12%
2022/02/23	10.1	97.51	37.3	98.06	99.50	-27.3	9,172	-0.30%
2022/02/22	42.3	97.33	38	97.53	96.40	4.3	9,004	0.05%
2022/02/21	82	99.49	68	99.44	96.50	14	8,632	0.16%
2022/02/18	30	94.98	82.2	95.67	99.00	-52.2	8,050	-0.65%
2022/02/17	30	92.60	45	93.24	91.30	-15	7,466	-0.20%
2022/02/16	4	91.00	16.1	90.80	91.10	-12.1	7,066	-0.17%
2022/02/15	1	89.00	5	90.12	88.60	-4	6,951	-0.06%
2022/02/14	1	87.90	3	89.03	89.60	-2	6,975	-0.03%
2022/02/11	3	90.23	3.1	90.46	90.40	-0.1	7,188	0.00%
2022/02/10	3	90.67	11.4	90.13	91.10	-8.4	7,243	-0.12%
2022/02/09	2	86.35	1	86.90	87.50	1	7,122	0.01%
2022/02/08	12	87.12	2	86.80	86.30	10	7,156	0.14%
2022/02/07	0.1	85.80	2	85.80	86.20	-1.9	7,231	-0.03%
2022/01/26	1	83.50	1	83.60	83.60	0	7,368	0.00%
2022/01/25	2	82.10	0	0.00	83.10	2	7,448	0.03%
2022/01/24	0	0.00	2	79.50	82.30	-2	7,472	-0.03%
2022/01/21	0	0.00	18	83.28	82.50	-18	7,481	-0.24%
2022/01/20	12	84.89	20	84.86	84.60	-8	7,515	-0.11%
2022/01/19	14.1	85.95	0	86.00	85.50	14.1	7,561	0.19%
2022/01/18	2.2	86.19	4	86.48	86.30	-1.8	7,611	-0.02%
2022/01/17	0	0.00	2	85.80	85.80	-2	7,646	-0.03%
2022/01/14	3	86.07	4	85.38	85.20	-1	7,699	-0.01%
2022/01/13	8	88.01	4	87.93	87.50	4	7,735	0.05%
2022/01/12	0	0.00	6	86.85	86.70	-6	7,753	-0.08%
2022/01/11	7	87.29	16	87.03	87.20	-9	7,782	-0.12%
2022/01/10	1	87.20	0	0.00	87.30	1	7,779	0.01%
2022/01/07	2	87.55	1	89.00	87.30	1	7,777	0.01%
2022/01/06	3	88.63	1	88.10	88.60	2	7,784	0.03%
2022/01/05	4	89.00	6	89.10	88.80	-2	7,829	-0.03%
2022/01/04	1	90.80	2	90.35	90.00	-1	7,859	-0.01%
2022/01/03	2	90.75	3	91.40	90.70	-1	7,850	-0.01%
2021/12/30	12	93.61	12.2	93.31	92.30	-0.2	7,850	0.00%
2021/12/29	0.2	92.10	4	91.50	92.20	-3.8	7,623	-0.05%
2021/12/28	13	91.75	5	91.36	90.80	8	7,647	0.10%
2021/12/27	2	91.35	7	91.59	91.40	-5	7,735	-0.06%
2021/12/24	2	90.85	20	91.50	90.50	-18	7,746	-0.23%
2021/12/23	33	91.17	5	91.14	91.20	28	7,729	0.36%
2021/12/22	14	92.10	14	92.10	90.80	0	7,722	0.00%
2021/12/21	12.2	90.88	12	89.97	89.90	0.2	7,577	0.00%
2021/12/20	5	89.18	3	89.40	89.10	2	7,536	0.03%
2021/12/17	5.2	89.32	4	89.15	88.70	1.2	7,532	0.02%
2021/12/16	2	90.80	2	91.70	90.60	0	7,493	0.00%
2021/12/15	5	90.90	2	91.05	91.50	3	7,462	0.04%
2021/12/14	9.1	90.30	17	90.51	89.90	-8	7,493	-0.11%
2021/12/13	13	92.45	28	92.44	92.50	-15	7,481	-0.20%
2021/12/10	6	89.97	5	89.96	89.70	1	7,416	0.01%
2021/12/09	21	91.65	22	91.46	90.20	-1	7,403	-0.01%
2021/12/08	29	94.25	22.3	93.49	92.80	6.8	7,361	0.09%
2021/12/07	10	93.49	15.2	93.70	92.80	-5.2	7,303	-0.07%
2021/12/06	43	93.63	18.1	92.74	92.20	24.9	7,190	0.35%
2021/12/03	13	91.31	21.7	92.29	93.00	-8.7	7,046	-0.12%
2021/12/02	26	91.62	47.2	91.24	89.40	-21.2	6,963	-0.30%
2021/12/01	10.1	85.98	6	86.37	86.70	4.1	6,686	0.06%
2021/11/30	1	86.00	1	86.00	86.10	0	6,719	0.00%
2021/11/29	3.1	84.10	9	84.50	84.80	-6	6,857	-0.09%
2021/11/26	7.1	87.52	24.1	87.51	86.10	-17	6,968	-0.24%
2021/11/25	18.3	90.79	23.4	90.88	88.90	-5.1	6,921	-0.07%
2021/11/24	12.3	92.71	7.1	92.53	92.90	5.2	6,804	0.08%
2021/11/23	143.5	94.29	98.1	93.87	91.80	45.4	6,712	0.68%	大買/
2021/11/22	16	91.83	37.2	93.40	94.00	-21.2	5,995	-0.35%
2021/11/19	11.4	87.04	4	86.05	85.50	7.4	5,554	0.13%
2021/11/18	21.1	87.65	11.1	87.86	88.50	10	5,632	0.18%
2021/11/17	3.3	85.66	15	85.70	86.80	-11.7	5,574	-0.21%
2021/11/16	29	84.85	11.2	84.61	84.10	17.8	5,597	0.32%
2021/11/15	2	81.45	2	81.55	82.00	0	5,590	0.00%
2021/11/12	2.1	80.80	0.6	81.00	80.70	1.5	5,813	0.03%
2021/11/11	2	80.90	2	80.80	80.70	0	6,027	0.00%
2021/11/10	25	80.96	27.5	81.06	81.30	-2.5	6,310	-0.04%
2021/11/09	19.1	86.28	4.1	85.93	86.10	15	6,547	0.23%
2021/11/08	6	85.05	5	85.36	85.20	1	6,623	0.02%
2021/11/05	4.1	84.17	5	84.04	83.80	-1	6,975	-0.01%
2021/11/04	10.2	86.53	4.6	85.64	85.40	5.6	7,119	0.08%
2021/11/03	22	85.96	16	86.20	86.80	6	7,183	0.08%
2021/11/02	6	82.78	10	84.33	81.90	-4	7,209	-0.06%
2021/10/29	5	83.50	3	83.20	83.00	2	8,009	0.02%
2021/10/28	3	83.40	22	83.33	83.80	-19	8,052	-0.24%
2021/10/27	5	82.32	19	82.68	82.70	-14	8,166	-0.17%
2021/10/26	46	82.60	14	81.07	80.80	32	8,183	0.39%
2021/10/25	2.1	81.70	11	81.28	82.10	-9	8,216	-0.11%
2021/10/22	13	81.24	2	80.60	81.60	11	8,440	0.13%
2021/10/21	0	0.00	1	81.40	79.60	-1	8,607	-0.01%
2021/10/20	2	79.70	4	79.38	79.70	-2	8,725	-0.02%
2021/10/19	3	78.90	14	78.39	78.90	-11	9,011	-0.12%
2021/10/18	0	0.00	3	77.40	77.50	-3	9,426	-0.03%
2021/10/15	2	77.10	10	77.00	77.30	-8	9,732	-0.08%
2021/10/14	0	0.00	20	75.85	76.30	-20	9,923	-0.20%
2021/10/13	8	75.38	13	74.98	74.80	-5	10,017	-0.05%
2021/10/12	16	80.26	14	79.26	78.20	2	10,175	0.02%
2021/10/07	5	79.42	23	79.66	80.00	-18	10,583	-0.17%
2021/10/06	26.1	78.51	26	78.45	77.10	0.1	10,983	0.00%
2021/10/05	4	76.90	16	77.48	78.20	-12	11,295	-0.11%
2021/10/04	15	75.97	1	75.30	74.20	14	11,500	0.12%
2021/10/01	13.1	78.61	28	78.66	77.70	-14.9	11,719	-0.13%
2021/09/30	3	80.80	11	80.25	81.40	-8	12,476	-0.06%
2021/09/29	24.1	80.54	12	80.10	80.10	12.1	13,629	0.09%
2021/09/28	6	82.77	10.1	82.65	82.80	-4.1	13,816	-0.03%
2021/09/27	1.1	83.92	4	84.10	83.90	-2.9	14,240	-0.02%
2021/09/24	3	83.40	2	83.70	83.10	1	14,706	0.01%
2021/09/23	6	83.02	5	83.14	83.20	1	15,148	0.01%
2021/09/22	8	82.21	5.1	82.50	82.20	2.9	16,067	0.02%
2021/09/17	3	83.40	4	83.45	84.60	-1	17,122	-0.01%
2021/09/16	7	82.74	22	82.16	82.00	-15	17,581	-0.09%
2021/09/15	6	84.07	0	0.00	83.60	6	17,732	0.03%
2021/09/14	3	85.80	2	85.90	85.10	1	18,149	0.01%
2021/09/13	11	86.57	0	0.00	85.70	11	18,268	0.06%
2021/09/10	21	86.18	22	86.34	87.30	-1	18,417	-0.01%
2021/09/09	18	84.75	22	85.16	85.40	-4	18,454	-0.02%
2021/09/08	32.1	84.46	26	85.00	84.00	6.1	18,513	0.03%
2021/09/07	19	84.29	10.1	84.90	83.90	8.9	18,598	0.05%
2021/09/06	9.1	87.71	7	87.51	85.90	2.1	18,756	0.01%
2021/09/03	20.1	89.42	33	89.07	88.90	-13	18,862	-0.07%
2021/09/02	18.3	90.29	12	91.23	89.30	6.3	18,925	0.03%
2021/09/01	35	90.51	23.2	90.19	91.70	11.8	18,883	0.06%
2021/08/31	5	87.74	4	87.75	87.80	1	18,824	0.01%
2021/08/30	17	87.98	13	87.68	87.60	4	18,995	0.02%
2021/08/27	4.1	88.27	7	87.80	88.30	-2.9	19,293	-0.02%
2021/08/26	14.1	89.09	7	88.70	88.30	7.1	19,414	0.04%
2021/08/25	18	88.58	35	89.04	89.20	-17	19,628	-0.09%
2021/08/24	61	89.38	9	88.63	88.00	52	20,161	0.26%
2021/08/23	15	90.50	17.2	91.14	91.30	-2.2	20,234	-0.01%
2021/08/20	17	89.44	14	89.19	88.40	3	20,512	0.01%
2021/08/19	18.2	90.84	7	90.60	89.10	11.2	20,767	0.05%
2021/08/18	20.1	90.40	26	91.46	93.90	-6	21,357	-0.03%
2021/08/17	17.5	89.32	10.1	89.49	87.50	7.5	21,851	0.03%
2021/08/16	27	89.51	26.1	89.95	90.00	0.9	22,124	0.00%
2021/08/13	56.2	90.59	57	89.59	88.70	-0.8	22,087	0.00%
2021/08/12	20.3	98.14	6.1	97.90	97.40	14.2	21,933	0.06%
2021/08/11	82.1	100.17	43.1	99.14	99.40	39	22,359	0.17%
2021/08/10	10.6	107.67	8.1	107.31	106.00	2.5	22,218	0.01%
2021/08/09	19.2	112.07	30	111.53	110.50	-10.9	22,524	-0.05%
2021/08/06	22.2	118.50	21	119.10	117.50	1.2	22,912	0.01%
2021/08/05	78.4	123.70	51	123.99	119.00	27.4	23,304	0.12%
2021/08/04	5	117.80	8.9	117.09	119.00	-3.9	23,153	-0.02%
2021/08/03	5	113.70	2.2	114.91	115.00	2.8	23,457	0.01%
2021/08/02	21.5	113.95	25	114.50	115.50	-3.5	24,052	-0.01%
2021/07/30	2.1	112.50	3	111.00	109.00	-0.9	24,523	0.00%
2021/07/29	3.6	110.56	15.3	109.55	111.50	-11.7	25,113	-0.05%
2021/07/28	79.6	108.17	59	110.42	108.00	20.6	25,710	0.08%
2021/07/27	9	119.28	9	119.78	115.00	0	26,625	0.00%
2021/07/26	28	119.38	56	118.54	121.00	-28	27,900	-0.10%
2021/07/23	54.3	118.15	68	116.73	117.00	-13.7	28,578	-0.05%
2021/07/22	64.1	116.77	89.1	117.41	120.00	-25	28,908	-0.09%
2021/07/21	120	113.90	106	113.60	111.50	14	29,083	0.05%	大買/大賣/
2021/07/20	43	116.41	38.5	116.18	115.50	4.5	29,793	0.02%
2021/07/19	42	118.02	19.6	118.07	118.00	22.5	30,267	0.07%
2021/07/16	33	121.82	11	121.36	120.00	22	31,287	0.07%
2021/07/15	9	118.56	15	118.70	119.50	-6	32,162	-0.02%
2021/07/14	58	119.12	98	120.79	118.50	-40	32,502	-0.12%
2021/07/13	64.1	122.11	82.2	122.90	118.00	-18.1	32,438	-0.06%
2021/07/12	39.1	124.60	16.1	125.71	122.00	23	32,200	0.07%
2021/07/09	71.1	123.15	13.1	122.92	123.00	58	31,895	0.18%
2021/07/08	31.1	125.84	45	125.11	126.00	-13.9	31,793	-0.04%
2021/07/07	104.1	127.54	78	127.29	125.50	26.1	31,619	0.08%	大買/
2021/07/06	168.4	124.93	92.9	125.34	124.50	75.5	30,890	0.24%	大買/
2021/07/05	0	0.00	14	123.00	123.00	-14	29,864	-0.05%
2021/07/02	30.1	109.11	47.5	109.54	112.00	-17.3	29,796	-0.06%
2021/07/01	50.6	111.43	47	107.89	106.50	3.6	29,695	0.01%
2021/06/30	52.3	109.28	34	109.24	111.50	18.3	29,394	0.06%
2021/06/29	115.5	111.84	61.9	111.54	109.50	53.6	29,078	0.18%	大買/
2021/06/28	86.1	107.33	132.7	108.24	110.50	-46.7	28,318	-0.16%	大賣/
2021/06/25	31.1	101.26	45.3	101.50	101.00	-14.2	27,372	-0.05%
2021/06/24	40.2	98.85	6	98.68	98.60	34.2	27,047	0.13%
2021/06/23	34.2	97.95	57	99.95	100.50	-22.9	26,874	-0.09%
2021/06/22	22	95.42	58.1	96.17	94.00	-36	26,459	-0.14%
2021/06/21	31	96.69	16	96.70	96.30	15	26,334	0.06%
2021/06/18	7	100.29	20	100.75	100.00	-13	26,205	-0.05%
2021/06/17	9.3	99.90	49	99.98	101.50	-39.7	26,145	-0.15%
2021/06/16	12	99.68	10	99.87	99.00	2	26,121	0.01%
2021/06/15	44	101.93	31.2	101.59	102.00	12.8	26,036	0.05%
2021/06/11	34	98.12	18	98.38	97.70	16	25,849	0.06%
2021/06/10	14	99.96	2	100.25	99.50	12	25,768	0.05%
2021/06/09	7	99.43	7.5	100.03	100.00	-0.5	25,680	0.00%
2021/06/08	21	99.89	17.4	99.42	99.60	3.7	25,628	0.01%
2021/06/07	38.2	100.25	29.7	99.72	99.60	8.5	25,567	0.03%
2021/06/04	73.7	103.10	73	103.56	102.00	0.7	25,445	0.00%
2021/06/03	38.4	100.56	37.2	101.56	101.50	1.2	25,198	0.00%
2021/06/02	37	101.62	18	101.85	100.50	19	25,134	0.08%
2021/06/01	67	107.19	66	106.16	105.00	1	24,904	0.00%
2021/05/31	85.1	100.66	75.2	101.95	102.50	9.9	24,371	0.04%
2021/05/28	28	102.46	61	102.34	101.00	-33	24,291	-0.14%
2021/05/27	34	100.18	40	99.35	98.80	-6	24,169	-0.02%
2021/05/26	156.2	101.03	81.4	99.73	98.20	74.9	23,954	0.31%	大買/
2021/05/25	48.1	97.01	92.2	98.74	102.00	-44.1	23,566	-0.19%
2021/05/24	80.1	92.00	87	90.98	93.00	-7	23,702	-0.03%
2021/05/21	68	88.21	200	87.97	87.50	-132	23,717	-0.56%	大賣/鉅額交易
2021/05/20	80.2	86.65	57	86.42	85.50	23.2	23,725	0.10%
2021/05/19	111.3	88.71	65	88.76	89.60	46.2	23,864	0.19%	大買/
2021/05/18	16	83.54	71	83.85	85.30	-55	23,558	-0.23%
2021/05/17	147.5	80.76	132	79.72	77.60	15.5	23,441	0.07%	大買/大賣/
2021/05/14	89	87.61	99	87.49	86.00	-10	22,999	-0.04%
2021/05/13	85.1	85.33	80.1	84.30	84.10	5	22,681	0.02%
2021/05/12	106	89.00	99.5	88.51	86.50	6.5	22,141	0.03%	大買/
2021/05/11	111.1	97.92	87.1	97.16	95.90	24	21,576	0.11%	大買/
2021/05/10	134.3	110.49	76.1	108.29	106.50	58.2	21,130	0.28%	大買/
2021/05/07	56.1	109.23	117	108.89	111.50	-60.9	20,493	-0.30%	大賣/
2021/05/06	109.1	104.51	40	104.26	103.00	69.1	19,876	0.35%	大買/
2021/05/05	97.3	109.31	21	109.29	102.50	76.3	19,284	0.40%
2021/05/04	117.1	113.65	242.1	115.86	113.00	-125	18,703	-0.67%	大買/大賣/鉅額交易
2021/05/03	243.3	125.33	64.6	126.07	121.00	178.7	17,606	1.01%	大買/鉅額交易
2021/04/29	48.1	111.90	60.5	115.19	121.00	-12.4	16,150	-0.08%
2021/04/28	124.4	113.61	115.3	113.60	110.00	9.2	15,344	0.06%	大買/大賣/
2021/04/27	81.9	112.25	80.1	111.35	109.50	1.9	14,764	0.01%
2021/04/26	146	109.63	98.1	110.93	113.50	47.9	14,185	0.34%	大買/
2021/04/23	49	99.80	73	102.31	103.50	-24	13,245	-0.18%
2021/04/22	71.6	101.35	43	97.89	94.50	28.6	12,648	0.23%
2021/04/21	92.1	93.82	114.1	94.23	99.10	-22.1	11,610	-0.19%	大賣/
2021/04/20	36	90.67	53	90.25	90.10	-17	10,594	-0.16%
2021/04/19	9.1	87.55	9	88.02	88.30	0.1	10,250	0.00%
2021/04/16	19.2	85.95	17	85.93	86.70	2.2	10,423	0.02%
2021/04/15	5	82.38	8	82.83	83.50	-3	10,278	-0.03%
2021/04/14	4	82.90	3	83.37	81.80	1	10,284	0.01%
2021/04/13	5	86.14	9	87.02	84.30	-4	10,193	-0.04%
2021/04/12	0	0.00	3	85.30	85.30	-3	10,101	-0.03%
2021/04/09	1.3	85.43	6	86.07	85.90	-4.7	10,100	-0.05%
2021/04/08	13	85.73	3	85.53	85.30	10	10,032	0.10%
2021/04/07	32	88.44	20	88.05	87.00	12	9,930	0.12%
2021/04/06	15	87.66	28	87.61	87.10	-13	9,735	-0.13%
2021/04/01	3	85.60	3	86.50	85.90	0	9,868	0.00%
2021/03/31	7	85.94	4	85.75	85.80	3	9,824	0.03%
2021/03/30	17	84.83	19	84.94	85.00	-2	9,816	-0.02%
2021/03/29	8	84.85	121.4	84.79	84.80	-113.4	9,775	-1.16%	大賣/鉅額交易
2021/03/26	1	81.30	12	81.06	81.60	-11	9,679	-0.11%
2021/03/25	2.1	80.52	4	81.15	80.40	-1.9	9,733	-0.02%
2021/03/23	4	81.15	2	81.30	80.30	2	9,824	0.02%
2021/03/22	2	80.70	1	80.50	81.00	1	9,870	0.01%
2021/03/19	5	81.46	0	0.00	81.20	5	10,119	0.05%
2021/03/18	7	82.86	10	83.20	82.70	-3	10,185	-0.03%
2021/03/17	7	83.07	2	83.01	82.30	5	10,369	0.05%
2021/03/16	19	83.36	19	83.17	83.10	0	10,539	0.00%
2021/03/15	1	81.50	2	81.10	81.30	-1	10,764	-0.01%
2021/03/12	30	82.61	5	81.90	82.00	25	10,952	0.23%
2021/03/11	1	81.00	0	0.00	82.50	1	11,268	0.01%
2021/03/10	0	0.00	2	82.35	80.70	-2	11,828	-0.02%
2021/03/09	10	80.47	11	80.59	81.50	-1	12,144	-0.01%
2021/03/08	68	81.01	2	81.05	79.80	66	13,341	0.49%
2021/03/05	31	79.35	0	0.00	79.00	31	13,843	0.22%
2021/03/04	8	80.93	1	81.90	80.30	7	13,814	0.05%
2021/03/03	23	82.15	12	82.60	82.00	11	13,763	0.08%
2021/03/02	35.4	85.77	14.4	84.32	83.50	21	13,673	0.15%
2021/02/26	42.4	86.47	43	86.10	86.30	-0.6	13,470	0.00%
2021/02/25	56	87.43	34.1	87.34	86.10	21.9	13,406	0.16%
2021/02/24	47	88.78	133	88.72	87.80	-86	13,151	-0.65%	大賣/
2021/02/23	33.1	84.75	54.4	84.83	86.70	-21.3	12,341	-0.17%
2021/02/22	22.3	82.19	39	83.21	82.00	-16.7	11,843	-0.14%
2021/02/19	38	79.73	40	79.91	79.60	-2	11,600	-0.02%
2021/02/18	19	76.76	22	76.75	77.50	-3	11,299	-0.03%
2021/02/17	3	75.00	13	74.08	75.20	-10	11,009	-0.09%
2021/02/05	18	73.17	2	72.80	72.90	16	10,869	0.15%
2021/02/04	27	73.62	39.2	73.88	73.00	-12.2	10,839	-0.11%
2021/02/03	0	0.00	21	72.15	71.50	-21	10,674	-0.20%
2021/02/02	2	71.60	2	71.75	71.30	0	10,735	0.00%
2021/02/01	0	0.00	38	70.54	71.20	-38	10,758	-0.35%
2021/01/29	0	0.00	1	69.80	69.50	-1	10,757	-0.01%
2021/01/28	2	70.50	4	70.10	70.10	-2	10,723	-0.02%
2021/01/27	3	72.10	11	72.03	71.70	-8	10,696	-0.07%
2021/01/26	20	72.30	4	72.25	72.40	16	10,631	0.15%
2021/01/25	3	71.87	4	71.70	72.30	-1	10,523	-0.01%
2021/01/22	4	70.37	3	70.33	70.80	1	10,449	0.01%
2021/01/21	4	69.55	25	68.81	69.00	-21	10,419	-0.20%
2021/01/20	3	69.37	2	69.10	69.00	1	10,366	0.01%
2021/01/18	2	70.40	13	70.40	71.00	-11	10,260	-0.11%
2021/01/15	22.2	74.00	5	73.82	72.80	17.2	10,178	0.17%
2021/01/14	18	75.26	1	74.80	75.00	17	10,086	0.17%
2021/01/13	3	74.23	1	74.70	74.40	2	9,993	0.02%
2021/01/12	30	75.22	14	74.67	74.00	16	9,929	0.16%
2021/01/11	20	75.88	18	76.22	75.20	2	9,768	0.02%
2021/01/08	1.2	72.05	17.3	72.08	72.30	-16.1	9,356	-0.17%
2021/01/07	1.3	71.92	5	72.20	71.80	-3.7	9,348	-0.04%
2021/01/06	8	70.41	3	70.67	70.90	5	9,419	0.05%
2021/01/05	0	0.00	2	72.80	72.00	-2	9,347	-0.02%
2021/01/04	10	72.43	17	72.26	72.80	-7	9,352	-0.07%
2020/12/31	0	0.00	26.2	73.88	73.00	-26.2	9,327	-0.28%
2020/12/30	5	73.84	9.5	73.88	73.60	-4.5	9,341	-0.05%
2020/12/29	30	74.25	21.2	74.33	73.70	8.8	9,427	0.09%
2020/12/28	35.2	75.65	26	75.69	75.40	9.2	9,278	0.10%
2020/12/25	7.2	73.74	4	73.48	73.30	3.2	8,960	0.04%
2020/12/24	14.3	73.11	13	73.10	73.30	1.3	8,889	0.01%
2020/12/23	4	71.20	5	70.40	72.10	-1	8,725	-0.01%
2020/12/22	6	70.23	5	70.98	68.90	1	8,637	0.01%
2020/12/21	2	70.70	3	71.00	71.20	-1	8,554	-0.01%
2020/12/18	6	70.80	1	70.90	70.50	5	8,478	0.06%
2020/12/17	3	71.70	5	71.62	71.70	-2	8,411	-0.02%
2020/12/16	5	71.08	8	71.19	71.10	-3	8,352	-0.04%
2020/12/15	41	71.56	33	70.09	69.70	8	8,300	0.10%
2020/12/14	17	75.16	16	75.31	74.90	1	8,106	0.01%
2020/12/11	37	75.69	36	75.76	75.10	1	8,011	0.01%
2020/12/10	31	76.01	10	75.92	74.70	21	7,749	0.27%
2020/12/09	12	76.29	37.1	76.25	76.30	-25.1	7,503	-0.33%
2020/12/08	40	74.19	18	74.41	75.00	22	7,138	0.31%
2020/12/07	23	74.51	30	74.57	74.50	-7	6,914	-0.10%
2020/12/04	37	75.55	44	75.17	74.30	-7	6,522	-0.11%
2020/12/03	27	72.20	81	72.43	72.20	-54	5,881	-0.92%
2020/12/02	138	71.60	138	71.16	72.70	0	5,464	0.00%	大買/大賣/
2020/12/01	72	63.81	103	65.13	67.10	-31	4,158	-0.75%	大賣/
2020/11/30	2	61.70	5	61.90	61.00	-3	3,549	-0.08%
2020/11/27	2.2	61.84	4	61.68	61.40	-1.8	3,496	-0.05%
2020/11/26	4	60.85	9	61.03	61.30	-5	3,410	-0.15%
2020/11/25	14	60.91	2	59.75	59.40	12	3,310	0.36%
2020/11/24	11	61.39	3	61.27	60.50	8	3,242	0.25%
2020/11/23	33	60.66	1	61.00	61.00	32	3,131	1.02%
2020/11/20	7	59.61	8	60.13	59.70	-1	3,028	-0.03%
2020/11/19	2	58.90	5	59.30	59.40	-3	2,970	-0.10%
2020/11/18	3	59.50	2	59.40	59.20	1	2,950	0.03%
2020/11/17	11	59.89	14.1	59.70	59.50	-3.1	2,927	-0.10%
2020/11/16	4	58.43	1	58.80	58.40	3	2,838	0.11%
2020/11/13	0	0.00	8	58.13	58.20	-8	2,923	-0.27%
2020/11/12	0	0.00	5	57.80	57.80	-5	2,931	-0.17%
2020/11/11	1	58.10	11	58.26	57.70	-10	2,978	-0.34%
2020/11/10	2	58.50	11	58.86	58.60	-9	2,951	-0.30%
2020/11/09	15	58.63	0	0.00	58.60	15	2,893	0.52%
2020/11/06	3	56.63	2	58.00	58.00	1	2,928	0.03%
2020/11/03	1	56.40	1	56.00	56.20	0	2,948	0.00%
2020/10/30	2	55.05	0	0.00	55.00	2	3,009	0.07%
2020/10/29	1	55.20	1	54.80	55.60	0	3,134	0.00%
2020/10/27	1	56.90	0	0.00	56.90	1	3,231	0.03%
2020/10/22	31	57.50	9	57.67	57.60	22	3,335	0.66%
2020/10/21	1	57.60	1	59.10	57.60	0	3,376	0.00%
2020/10/20	6	58.18	10	58.20	58.50	-4	3,452	-0.12%
2020/10/19	3	57.33	2	57.90	58.40	1	3,521	0.03%
2020/10/16	0	0.00	2	57.30	57.00	-2	3,537	-0.06%
2020/10/15	4	58.00	11	58.61	57.80	-7	3,566	-0.20%
2020/10/14	21	59.73	10	59.84	59.30	11	3,564	0.31%
2020/10/13	5	58.78	5	59.00	59.20	0	3,506	0.00%
2020/10/12	7	58.49	5	58.66	59.10	2	3,571	0.06%
2020/10/08	7	58.04	4	58.60	58.40	3	3,692	0.08%
2020/10/07	4.2	57.89	8.1	58.29	58.40	-3.9	3,725	-0.10%
2020/10/06	35	56.76	32	57.93	58.00	3	3,742	0.08%
2020/10/05	1	55.10	3	55.03	54.70	-2	3,683	-0.05%
2020/09/30	12	54.58	1	54.50	55.00	11	3,866	0.28%
2020/09/29	1	54.30	6	54.43	54.60	-5	3,940	-0.13%
2020/09/28	5	53.80	0	0.00	53.70	5	4,113	0.12%
2020/09/25	4	53.60	0	0.00	52.90	4	4,194	0.10%
2020/09/24	0	0.00	4	54.13	53.90	-4	4,291	-0.09%
2020/09/23	0	0.00	1	56.00	55.20	-1	4,440	-0.02%
2020/09/21	6	57.03	2	57.05	56.80	4	4,535	0.09%
2020/09/18	4	56.75	0	0.00	56.80	4	4,533	0.09%
2020/09/17	0	0.00	11	56.39	56.50	-11	4,496	-0.24%
2020/09/16	4	55.50	7	55.10	55.00	-3	4,420	-0.07%
2020/09/15	0	0.00	2	55.00	54.90	-2	4,397	-0.05%
2020/09/14	10	54.40	1	54.20	54.40	9	4,406	0.20%
2020/09/08	2	53.80	2	54.20	53.60	0	4,520	0.00%
2020/09/07	0	0.00	3	54.40	54.10	-3	4,602	-0.07%
2020/09/03	1	54.10	1	54.00	54.10	0	4,775	0.00%
2020/09/02	0	0.00	1	53.20	53.50	-1	5,075	-0.02%
2020/08/31	0	0.00	1	52.50	52.00	-1	5,453	-0.02%
2020/08/27	1	53.00	0	0.00	53.10	1	5,621	0.02%
2020/08/25	2	52.80	2	52.80	53.20	0	5,665	0.00%
2020/08/24	7	51.37	0	0.00	51.70	7	5,683	0.12%
2020/08/21	2	51.00	6.3	51.01	51.00	-4.3	5,746	-0.07%
2020/08/20	11	50.35	0	0.00	50.70	11	5,776	0.19%
2020/08/19	24	53.87	0	0.00	53.70	24	5,740	0.42%
2020/08/18	1	56.30	0	0.00	55.90	1	5,714	0.02%
2020/08/17	0.1	56.70	1	56.50	56.60	-1	6,043	-0.02%
2020/08/14	10	55.17	0	0.00	55.10	10	6,014	0.17%
2020/08/12	5	55.38	3	55.37	56.50	2	6,058	0.03%
2020/08/11	1	57.50	2	57.85	57.50	-1	6,016	-0.02%
2020/08/10	3	57.70	0	0.00	57.30	3	6,100	0.05%
2020/08/07	1	58.20	1	58.40	58.20	0	6,135	0.00%
2020/08/06	4	59.75	0	0.00	58.90	4	6,229	0.06%
2020/08/05	5	58.80	7	58.57	59.30	-2	6,444	-0.03%
2020/08/04	4	58.18	18	57.93	58.30	-14	6,571	-0.21%
2020/08/03	19	61.22	0	0.00	60.30	19	6,585	0.29%
2020/07/31	1	60.80	2	60.70	60.80	-1	6,608	-0.02%
2020/07/30	2	58.50	0	0.00	59.40	2	6,614	0.03%
2020/07/29	2	57.40	2	57.95	58.20	0	6,730	0.00%
2020/07/28	2	56.90	15	57.37	56.70	-13	6,793	-0.19%
2020/07/27	9	59.48	0	0.00	59.40	9	6,883	0.13%
2020/07/24	5	61.50	0	0.00	60.50	5	6,941	0.07%
2020/07/23	0	0.00	1	61.00	61.80	-1	6,936	-0.01%
2020/07/22	7	59.59	18	60.09	60.30	-11	6,982	-0.16%
2020/07/21	15	59.47	3	59.50	59.30	12	7,298	0.16%
2020/07/20	4	60.13	9	60.18	60.00	-5	7,406	-0.07%
2020/07/17	15	61.18	2	60.70	60.20	13	7,595	0.17%
2020/07/16	8	62.23	7	62.24	61.80	1	8,100	0.01%
2020/07/15	21	62.25	32	62.49	61.50	-11	8,136	-0.14%
2020/07/14	12	61.65	14	61.83	62.00	-2	8,117	-0.02%
2020/07/13	0	0.00	6	61.13	61.40	-6	8,128	-0.07%
2020/07/10	9	59.62	1	59.80	59.10	8	8,262	0.10%
2020/07/09	17	63.04	7	62.74	61.60	10	8,315	0.12%
2020/07/08	32	61.11	22	61.00	61.30	10	8,251	0.12%
2020/07/07	26	61.65	273	61.11	61.00	-247	8,337	-2.96%	大賣/鉅額交易
2020/07/06	8	60.13	2	60.30	60.30	6	8,464	0.07%
2020/07/03	25	60.05	4	60.28	59.90	21	8,621	0.24%
2020/07/02	258	60.34	6	60.18	60.60	252	8,867	2.84%	大買/鉅額交易
2020/07/01	6	58.40	8	58.96	58.90	-2	8,967	-0.02%
2020/06/30	6	57.08	1	57.40	57.20	5	9,030	0.06%
2020/06/29	2	56.55	5	56.74	56.90	-3	9,208	-0.03%
2020/06/24	3	56.97	1	56.80	56.90	2	9,421	0.02%
2020/06/23	4	56.30	1	57.00	56.20	3	9,645	0.03%
2020/06/22	10	56.84	4	57.05	56.60	6	9,824	0.06%
2020/06/19	7	57.74	1	57.60	57.10	6	9,993	0.06%
2020/06/18	4	57.15	13	57.55	57.70	-9	10,100	-0.09%
2020/06/16	2	57.70	5	58.20	58.10	-3	10,407	-0.03%
2020/06/15	1	57.60	3	57.20	57.00	-2	10,527	-0.02%
2020/06/12	1	56.40	2	55.75	58.00	-1	10,878	-0.01%
2020/06/11	5	59.86	14	59.04	57.70	-9	11,071	-0.08%
2020/06/10	3	60.70	5	60.94	60.90	-2	11,061	-0.02%
2020/06/09	11	61.84	26	60.97	60.90	-15	11,172	-0.13%
2020/06/08	10	59.44	10	59.40	59.10	0	11,054	0.00%
2020/06/05	31	59.36	32	59.39	59.00	-1	11,014	-0.01%
2020/06/04	0	0.00	8.1	57.59	57.70	-8.1	10,924	-0.07%
2020/06/03	0	0.00	26	56.58	56.60	-26	10,936	-0.24%
2020/06/02	2	56.00	3	56.07	56.20	-1	11,090	-0.01%
2020/06/01	7	55.74	4	55.60	56.00	3	11,311	0.03%
2020/05/29	10	54.83	7	54.86	54.50	3	11,318	0.03%
2020/05/28	6	55.63	0	0.00	55.50	6	11,401	0.05%
2020/05/27	9	56.96	19	56.54	56.40	-10	11,431	-0.09%
2020/05/26	13	56.45	3	56.30	56.00	10	11,554	0.09%
2020/05/25	3	55.83	4	56.43	56.00	-1	11,550	-0.01%
2020/05/22	24	56.90	36	57.19	56.90	-12	11,550	-0.10%
2020/05/21	0	0.00	2	54.20	54.40	-2	11,267	-0.02%
2020/05/20	1	53.00	1	54.10	53.30	0	11,270	0.00%
2020/05/19	8	53.28	8	53.50	53.80	0	11,286	0.00%
2020/05/18	31	51.98	16	51.88	51.90	15	11,323	0.13%
2020/05/15	4	52.23	13	51.52	51.70	-9	11,448	-0.08%
2020/05/14	7	53.00	4	53.68	52.70	3	11,664	0.03%
2020/05/13	8	53.53	14	53.38	54.00	-6	11,683	-0.05%
2020/05/12	30.1	54.64	66	53.33	53.40	-35.9	11,704	-0.31%
2020/05/11	20	57.83	19	57.91	57.20	1	11,743	0.01%
2020/05/08	11	58.03	12	57.67	58.10	-1	11,699	-0.01%
2020/05/07	10	57.00	4	57.13	56.90	6	11,649	0.05%
2020/05/06	38	57.37	3	57.27	56.80	35	11,693	0.30%
2020/05/05	74	57.62	14	57.86	57.40	60	11,743	0.51%
2020/05/04	12	56.58	7	56.14	57.20	5	11,784	0.04%
2020/04/30	4	57.33	20	57.32	57.20	-16	11,807	-0.14%
2020/04/29	28	56.57	17	56.88	56.20	11	11,813	0.09%
2020/04/28	18	57.22	17	56.96	56.70	1	11,869	0.01%
2020/04/27	12	56.97	8	57.06	57.20	4	11,965	0.03%
2020/04/24	35	57.05	37	57.11	56.50	-2	11,927	-0.02%
2020/04/23	22	55.20	25	55.15	55.70	-3	11,683	-0.03%
2020/04/22	46	54.91	27	54.54	55.00	19	11,628	0.16%
2020/04/21	83	56.76	52	56.66	56.10	31	11,493	0.27%
2020/04/20	18	53.46	0	0.00	53.90	18	11,038	0.16%
2020/04/17	19	54.11	15	52.97	52.90	4	11,337	0.04%
2020/04/16	4	53.03	4	52.88	52.80	0	11,336	0.00%
2020/04/15	19	52.35	38	52.42	52.90	-19	11,646	-0.16%
2020/04/14	8	51.25	17	51.66	51.00	-9	11,872	-0.08%
2020/04/13	3	52.10	11	51.83	51.00	-8	11,844	-0.07%
2020/04/10	4	51.58	16	51.91	52.00	-12	11,795	-0.10%
2020/04/09	41	51.47	12	51.48	51.50	29	11,748	0.25%
2020/04/08	27	49.97	26	49.49	50.90	1	11,626	0.01%
2020/04/07	29	48.68	29	48.88	49.35	0	11,433	0.00%
2020/04/06	9	44.77	7	45.22	46.60	2	11,170	0.02%
2020/04/01	5	41.14	4	41.51	42.40	1	11,199	0.01%
2020/03/31	6	42.93	5	42.97	41.75	1	11,102	0.01%
2020/03/30	27	42.04	9	42.24	43.15	18	11,009	0.16%
2020/03/27	21	47.10	14	47.23	45.55	7	10,912	0.06%
2020/03/26	23	45.50	13	45.51	46.10	10	10,825	0.09%
2020/03/25	21	44.87	53	45.33	45.75	-32	10,848	-0.29%
2020/03/24	6	41.22	8	40.47	41.60	-2	10,947	-0.02%
2020/03/23	4	38.69	2	38.50	38.20	2	10,985	0.02%
2020/03/20	35	42.44	10	41.31	42.30	25	11,089	0.23%
2020/03/19	5	39.59	15	40.34	39.35	-10	11,195	-0.09%
2020/03/18	31	46.62	46	47.29	43.70	-15	11,306	-0.13%
2020/03/17	10	49.21	16	50.18	48.55	-6	11,085	-0.05%
2020/03/16	20	58.64	12	54.65	53.90	8	11,159	0.07%
2020/03/13	2	56.55	4	56.60	58.20	-2	11,342	-0.02%
2020/03/12	15	65.12	4	62.75	61.40	11	11,280	0.10%
2020/03/11	24	68.96	12	68.03	67.30	12	11,172	0.11%
2020/03/10	7	69.61	24	68.80	70.20	-17	11,095	-0.15%
2020/03/09	48	70.40	19	71.66	69.20	29	10,922	0.27%
2020/03/06	8	73.88	8	73.88	72.90	0	10,766	0.00%
2020/03/05	10	72.80	28	73.18	73.50	-18	10,585	-0.17%
2020/03/04	3	69.70	4	69.48	69.50	-1	10,336	-0.01%
2020/03/03	28	69.67	11	70.15	70.00	17	10,290	0.17%
2020/03/02	8	66.68	2	65.70	66.10	6	10,160	0.06%
2020/02/27	10	68.01	4	68.38	67.20	6	10,060	0.06%
2020/02/26	4	71.83	3	72.03	71.50	1	9,885	0.01%
2020/02/25	3	71.03	3	71.10	72.30	0	9,851	0.00%
2020/02/24	3	72.10	3	71.57	71.70	0	9,777	0.00%
2020/02/21	5	71.70	2	71.60	71.70	3	9,756	0.03%
2020/02/20	5	72.30	8	72.23	72.30	-3	9,761	-0.03%
2020/02/19	15	72.51	18	72.08	71.70	-3	9,814	-0.03%
2020/02/18	22	71.87	17	73.15	71.30	5	9,716	0.05%
2020/02/17	34	75.70	19	76.01	74.20	15	9,582	0.16%
2020/02/14	0	0.00	9	75.49	75.80	-9	9,316	-0.10%
2020/02/13	7	75.29	7	74.89	74.50	0	9,360	0.00%
2020/02/12	26	75.64	37	75.63	75.20	-11	9,328	-0.12%
2020/02/11	3	73.23	10.1	73.99	73.90	-7.1	9,049	-0.08%
2020/02/10	4	72.10	3	73.00	72.20	1	8,942	0.01%
2020/02/07	6	73.65	14.5	73.78	72.20	-8.5	8,887	-0.10%
2020/02/06	8.1	74.32	2	74.30	74.60	6.1	8,852	0.07%
2020/02/05	12.2	73.25	19	73.14	74.00	-6.8	8,722	-0.08%
2020/02/04	4	72.00	6	71.73	71.90	-2	8,541	-0.02%
2020/02/03	5.2	68.73	14	67.75	71.60	-8.8	8,433	-0.10%
2020/01/31	13	70.51	18	71.02	70.70	-5	8,262	-0.06%
2020/01/30	20	71.31	9	70.80	69.00	11	8,099	0.14%
2020/01/20	21	75.99	24	76.10	76.00	-3	7,900	-0.04%
2020/01/17	10	76.60	5	75.40	75.10	5	7,801	0.06%
2020/01/16	0	0.00	80	75.08	74.90	-80	7,684	-1.04%
2020/01/15	9	75.68	9	74.82	74.20	0	7,576	0.00%
2020/01/14	9	75.73	7	75.63	75.90	2	7,470	0.03%
2020/01/13	17	74.55	40	75.25	76.00	-23	7,378	-0.31%
2020/01/10	3	71.30	7	71.96	73.00	-4	6,952	-0.06%
2020/01/09	45	73.39	30	72.50	71.20	15	6,765	0.22%
2020/01/08	15	71.00	33	71.57	71.40	-18	6,350	-0.28%
2020/01/07	3	68.03	1	68.20	69.10	2	5,876	0.03%
2020/01/06	6	68.90	2	68.30	67.70	4	5,744	0.07%
2020/01/03	6	69.65	5	69.28	69.30	1	5,682	0.02%
2020/01/02	21	70.08	20	70.62	70.30	1	5,568	0.02%
2019/12/31	4	68.25	3	68.30	68.70	1	5,353	0.02%
2019/12/30	6	68.45	21	68.80	68.30	-15	5,289	-0.28%
2019/12/27	37	70.29	28	71.05	70.40	9	5,192	0.17%
2019/12/26	4	69.00	5	69.12	69.70	-1	4,897	-0.02%
2019/12/25	4	69.35	5	69.44	69.60	-1	4,828	-0.02%
2019/12/24	7	68.10	6	68.22	69.50	1	4,736	0.02%
2019/12/23	2	66.75	6	68.65	66.80	-4	4,598	-0.09%
2019/12/20	47	69.11	44	68.86	68.50	3	4,461	0.07%
2019/12/19	25	68.45	17	67.96	68.20	8	4,320	0.19%
2019/12/18	7	68.11	7	67.76	66.80	0	4,084	0.00%
2019/12/17	11	68.44	14	68.56	68.10	-3	3,910	-0.08%
2019/12/16	13	66.62	17	66.47	67.80	-4	3,704	-0.11%
2019/12/13	28	62.86	27	63.57	63.40	1	3,368	0.03%
2019/12/12	15	61.67	13	61.32	61.50	2	3,135	0.06%
2019/12/11	22	61.00	22	61.13	61.50	0	2,982	0.00%
2019/12/10	16	57.89	19.2	58.21	59.20	-3.2	2,629	-0.12%
2019/12/09	1	54.10	6	54.83	56.00	-5	2,321	-0.22%
2019/12/06	4	53.95	14	53.98	54.00	-10	2,192	-0.46%
2019/11/29	0	0.00	1	51.70	51.80	-1	2,189	-0.05%
2019/11/27	0	0.00	2	52.30	52.50	-2	2,271	-0.09%
2019/11/26	3	52.00	5	52.00	52.10	-2	2,274	-0.09%
2019/11/25	1	52.00	6	51.98	51.80	-5	2,272	-0.22%
2019/11/21	5	52.78	2	52.95	52.70	3	2,278	0.13%
2019/11/20	34	53.91	13	53.74	52.90	21	2,283	0.92%
2019/11/19	7	53.91	9	53.97	54.30	-2	2,248	-0.09%
2019/11/18	30	54.14	44	53.64	53.90	-14	2,203	-0.64%
2019/11/15	1	51.90	1	52.30	52.00	0	2,119	0.00%
2019/11/14	8	52.23	0	0.00	51.70	8	2,109	0.38%
2019/11/13	2	53.55	2	52.95	53.80	0	2,070	0.00%
2019/11/12	28	53.69	18	53.18	52.90	10	2,028	0.49%
2019/11/11	0	0.00	5	52.88	52.60	-5	1,916	-0.26%
2019/11/08	10	52.60	10	51.85	52.00	0	1,817	0.00%
2019/11/05	0	0.00	6	52.68	52.70	-6	1,828	-0.33%
2019/10/30	5	51.50	6	51.32	51.60	-1	1,967	-0.05%
2019/10/28	1	50.80	0	0.00	50.90	1	2,143	0.05%
2019/10/25	0	0.00	4	50.90	50.90	-4	2,267	-0.18%
2019/10/21	1	51.20	0	0.00	51.50	1	2,753	0.04%
2019/10/17	0	0.00	1	49.20	49.25	-1	2,830	-0.04%
2019/10/15	2	49.53	0	0.00	49.25	2	2,969	0.07%
2019/10/08	0	0.00	20	49.05	49.70	-20	3,320	-0.60%
2019/10/07	2	50.10	3	49.80	49.60	-1	3,452	-0.03%
2019/10/04	0	0.00	0.1	50.20	49.95	-0.1	3,506	0.00%
2019/10/03	5	49.80	0	0.00	49.95	5	3,701	0.14%
2019/10/01	1	50.50	1	50.50	51.00	0	3,915	0.00%
2019/09/27	2	51.30	0	0.00	50.30	2	3,941	0.05%
2019/09/25	3	52.00	5	52.20	51.30	-2	3,947	-0.05%
2019/09/24	11	52.66	2	54.10	52.40	9	3,948	0.23%
2019/09/23	11	52.55	14	53.06	53.40	-3	3,874	-0.08%
2019/09/20	19	51.96	4	52.30	52.00	15	3,866	0.39%
2019/09/19	11	51.93	0	0.00	51.80	11	3,944	0.28%
2019/09/18	13	52.35	2	52.40	52.40	11	3,966	0.28%
2019/09/16	2	51.50	0	0.00	51.50	2	4,079	0.05%
2019/09/12	0	0.00	3	51.37	51.60	-3	4,059	-0.07%
2019/09/11	10	51.60	15	51.13	51.20	-5	4,059	-0.12%
2019/09/10	0	0.00	7	50.81	51.10	-7	4,055	-0.17%
2019/09/09	3	51.03	2	51.50	50.80	1	4,042	0.02%
2019/09/06	5	52.06	8	51.99	51.60	-3	4,026	-0.07%
2019/09/05	18	52.44	0	0.00	51.80	18	3,993	0.45%
2019/09/04	1	51.20	1	51.80	51.30	0	3,947	0.00%
2019/09/03	12	51.48	6	51.47	51.60	6	3,933	0.15%
2019/09/02	9	50.87	8	50.71	52.00	1	3,881	0.03%
2019/08/30	3	49.35	6	49.08	48.70	-3	3,799	-0.08%
2019/08/27	3	49.12	0	0.00	48.35	3	3,812	0.08%
2019/08/23	10	49.70	10	49.55	49.60	0	3,781	0.00%
2019/08/22	0	0.00	2	48.65	48.70	-2	3,762	-0.05%
2019/08/21	2	49.30	0	0.00	49.30	2	3,767	0.05%
2019/08/20	11	49.76	18	49.44	49.75	-7	3,753	-0.19%
2019/08/19	0	0.00	1	48.35	48.40	-1	3,734	-0.03%
2019/08/15	0	0.00	1	47.60	47.65	-1	3,751	-0.03%
2019/08/12	2	47.45	0	0.00	47.60	2	3,817	0.05%
2019/08/08	18	48.52	17	48.97	48.55	1	3,847	0.03%
2019/08/07	1	49.90	3	49.73	48.50	-2	3,899	-0.05%
2019/08/06	4	47.36	2	48.85	49.30	2	3,918	0.05%
2019/08/05	3	50.00	2	50.00	49.20	1	3,881	0.03%
2019/08/02	22	50.59	34	50.76	50.30	-12	3,905	-0.31%
2019/08/01	5	52.40	7	52.84	53.20	-2	3,901	-0.05%
2019/07/31	6	52.97	6	53.10	52.90	0	3,919	0.00%
2019/07/30	11	53.39	15	54.72	53.30	-4	3,907	-0.10%
2019/07/29	31	55.02	94	54.67	55.00	-63	3,903	-1.61%
2019/07/26	15	52.98	1	53.40	53.30	14	3,932	0.36%
2019/07/25	53	53.52	13	53.41	53.70	40	3,954	1.01%
2019/07/24	30	53.12	9	52.68	52.20	21	3,949	0.53%
2019/07/23	15	52.16	4	53.00	51.70	11	3,904	0.28%
2019/07/22	2	50.20	12	51.08	51.00	-10	3,863	-0.26%
2019/07/19	0	0.00	3	50.02	50.90	-3	3,977	-0.08%
2019/07/18	7	49.41	0	0.00	49.00	7	4,037	0.17%
2019/07/17	14	50.65	10	50.20	50.00	4	4,124	0.10%
2019/07/16	2	50.80	5	50.64	50.10	-3	4,302	-0.07%
2019/07/15	9	52.53	5	52.46	52.20	4	4,331	0.09%
2019/07/12	23	52.00	16	52.20	52.70	7	4,230	0.17%
2019/07/11	4	52.10	24	51.71	51.60	-20	4,128	-0.48%
2019/07/10	7	50.30	13	49.79	50.50	-6	3,999	-0.15%
2019/07/09	32	50.75	16	50.48	49.60	16	3,946	0.41%
2019/07/08	23	48.90	23	48.61	48.90	0	3,761	0.00%
2019/07/05	9	47.63	28	47.55	48.70	-19	3,671	-0.52%
2019/07/04	5	45.60	1	45.70	45.60	4	3,546	0.11%
2019/07/03	1	45.30	12	44.78	44.85	-11	3,553	-0.31%
2019/07/02	0	0.00	5	45.50	45.10	-5	3,620	-0.14%
2019/07/01	23	45.88	3	45.85	45.90	20	3,606	0.55%
2019/06/28	8	45.28	13	45.22	44.80	-5	3,578	-0.14%
2019/06/27	6	45.64	0	0.00	45.55	6	3,572	0.17%
2019/06/26	12	46.40	13	46.39	45.80	-1	3,521	-0.03%
2019/06/25	10	45.31	5	44.94	44.95	5	3,433	0.15%
2019/06/24	8	44.73	37	45.60	45.65	-29	3,391	-0.86%
2019/06/21	17	42.72	5	43.60	43.60	12	3,266	0.37%
2019/06/20	0	0.00	1	41.70	41.80	-1	3,191	-0.03%
2019/06/19	7	41.63	0	0.00	41.95	7	3,197	0.22%
2019/06/17	1	40.95	0.1	41.50	40.90	0.9	3,212	0.03%
2019/06/12	1	41.50	1	41.40	41.55	0	3,267	0.00%
2019/06/11	1	40.60	1	41.30	41.15	0	3,264	0.00%
2019/06/06	0	0.00	1	40.10	40.20	-1	3,249	-0.03%
2019/06/05	2	40.20	0	0.00	40.10	2	3,244	0.06%
2019/06/04	7	40.09	1	40.10	40.10	6	3,234	0.19%
2019/06/03	1	42.00	10	41.55	41.50	-9	3,200	-0.28%
2019/05/31	0	0.00	1	42.50	42.25	-1	3,191	-0.03%
2019/05/30	2	41.90	0	0.00	41.90	2	3,180	0.06%
2019/05/29	2	41.75	2	41.70	41.65	0	3,179	0.00%
2019/05/28	4	42.75	3	42.80	42.50	1	3,176	0.03%
2019/05/24	1	42.40	0	0.00	41.90	1	3,162	0.03%
2019/05/23	0	0.00	5	41.80	41.55	-5	3,153	-0.16%
2019/05/22	2	43.15	0	0.00	43.00	2	3,131	0.06%
2019/05/21	7	42.52	5	42.22	43.25	2	3,131	0.06%
2019/05/20	4	42.54	6	42.65	42.00	-2	3,122	-0.06%
2019/05/17	0	0.00	4	44.64	43.80	-4	3,091	-0.13%
2019/05/16	4	47.30	14	47.15	45.80	-10	3,032	-0.33%
2019/05/15	34	48.14	5	48.72	48.00	29	2,994	0.97%
2019/05/14	12	48.06	16	46.25	48.30	-4	2,933	-0.14%
2019/05/13	5	48.01	14	48.40	47.60	-9	2,871	-0.31%
2019/05/10	30	48.49	37	48.40	48.85	-7	2,839	-0.25%
2019/05/09	15	47.96	8	47.90	48.20	7	2,769	0.25%
2019/05/08	13	49.59	15	49.75	49.75	-2	2,667	-0.07%
2019/05/07	17	50.04	15	50.13	49.90	2	2,605	0.08%
2019/05/06	15	50.13	11	49.56	49.25	4	2,536	0.16%
2019/05/03	33	51.55	37	51.88	51.80	-4	2,436	-0.16%
2019/05/02	42	50.30	30	50.30	50.50	12	2,284	0.53%
2019/04/30	8	48.99	13	48.95	50.00	-5	2,204	-0.23%
2019/04/29	23	48.37	24.1	48.21	47.15	-1.1	2,094	-0.05%
2019/04/26	9	50.04	13	50.10	49.75	-4	1,979	-0.20%
2019/04/25	33	49.73	32	50.00	50.20	1	1,844	0.05%
2019/04/24	13	48.85	19	48.61	48.85	-6	1,674	-0.36%
2019/04/23	25	47.65	46	47.39	47.90	-21	1,535	-1.37%
2019/04/22	14	47.40	60	47.95	48.00	-46	1,362	-3.38%
2019/04/19	75.1	43.85	10	43.38	44.40	65.1	1,110	5.86%
2019/04/18	0	0.00	2	42.75	41.35	-2	958	-0.21%
2019/04/17	6	42.43	5	42.30	42.55	1	945	0.11%
2019/04/16	2	41.70	2	41.65	41.75	0	908	0.00%
2019/04/12	2	40.95	0	0.00	40.90	2	884	0.23%
2019/04/10	0	0.00	1	43.00	42.65	-1	859	-0.12%
2019/04/09	1	42.80	0	0.00	43.30	1	843	0.12%
2019/04/08	1	42.85	14	42.91	43.70	-13	805	-1.61%
2019/04/03	2	40.50	1	40.30	40.35	1	721	0.14%
2019/04/01	0	0.00	1	40.55	40.40	-1	702	-0.14%
2019/03/29	1	39.95	0	0.00	39.85	1	683	0.15%
2019/03/28	3	40.30	4	40.39	40.00	-1	682	-0.15%
2019/03/26	2	39.60	0	0.00	39.30	2	671	0.30%
2019/03/22	1	40.80	1	40.00	40.15	0	672	0.00%
2019/03/21	1	40.25	1	40.00	39.95	0	665	0.00%
2019/03/20	1	39.50	0	0.00	39.50	1	650	0.15%
2019/03/19	3	39.38	4	39.38	39.30	-1	642	-0.15%
2019/03/18	1	41.60	0	0.00	41.25	1	597	0.17%
2019/03/15	0	41.80	0	0.00	41.50	0	602	0.00%
2019/03/14	0	42.00	1	41.70	41.60	-1	604	-0.16%
2019/03/13	1	42.01	0	0.00	42.00	1	628	0.16%
2019/03/12	1	42.50	0	0.00	42.45	1	672	0.15%
2019/03/11	0	43.30	0	0.00	42.90	0	747	0.00%
2019/03/08	0	43.35	0	0.00	42.80	0	785	0.00%
2019/03/07	0	0.00	1	43.00	42.50	-1	800	-0.12%
2019/03/06	1	42.80	0	0.00	42.75	1	818	0.12%
2019/03/04	3	43.10	2	43.15	43.00	1	842	0.12%
2019/02/27	3	44.08	1	43.50	43.55	2	839	0.24%
2019/02/26	3	43.60	1	43.95	43.95	2	833	0.24%
2019/02/25	0	0.00	6	43.86	43.70	-6	829	-0.72%
2019/02/22	0	0.00	3	43.72	43.50	-3	847	-0.35%
2019/02/21	3	43.23	0	0.00	43.35	3	848	0.35%
2019/02/20	3	43.00	3	43.10	42.90	0	858	0.00%
2019/02/19	3	43.97	7	43.70	43.80	-4	851	-0.47%
2019/02/15	0	0.00	1	42.35	42.45	-1	861	-0.12%
2019/02/14	0	43.40	3	43.05	43.10	-3	865	-0.35%
2019/02/13	1	43.60	4	42.99	43.80	-3	854	-0.35%
2019/02/12	1	41.25	1	41.35	41.35	0	837	0.00%
2019/02/11	4	40.98	1	41.05	40.90	3	876	0.34%
2019/01/30	1	41.00	1	40.95	40.90	0	885	0.00%
2019/01/28	1	41.30	1	41.20	41.35	0	888	0.00%
2019/01/25	1	41.90	0	0.00	41.55	1	900	0.11%
2019/01/24	3	42.25	1	42.60	42.00	2	904	0.22%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/22	0	0.00	1	41.60	41.60	-1	902	-0.11%
2019/01/18	0	0.00	2	40.60	40.70	-2	929	-0.22%
2019/01/16	0	40.60	0	0.00	40.40	0	963	0.00%
2019/01/15	0	0.00	1	40.60	40.60	-1	965	-0.10%
2019/01/14	0	0.00	0.3	41.50	40.20	-0.3	966	-0.03%
2019/01/11	1	40.25	0	0.00	40.20	1	975	0.10%
2019/01/09	1	40.70	13	40.92	40.70	-12	996	-1.20%
2019/01/08	0	0.00	1	40.15	40.15	-1	1,001	-0.10%
2019/01/07	0	0.00	1	39.20	39.55	-1	1,022	-0.10%
2019/01/04	1	38.60	1	38.50	38.60	0	1,044	0.00%
2019/01/03	2	39.33	1	39.00	39.00	1	1,098	0.09%
2019/01/02	1	39.55	0	0.00	39.50	1	1,109	0.09%
2018/12/28	1	39.85	0	0.00	39.80	1	1,122	0.09%
2018/12/26	0	0.00	1	40.00	39.55	-1	1,159	-0.09%
2018/12/25	2	39.65	3	39.77	39.85	-1	1,162	-0.09%
2018/12/24	2	39.95	0	0.00	40.10	2	1,162	0.17%
2018/12/20	1	39.70	0	39.20	39.10	1	1,173	0.08%
2018/12/18	0	0.00	2	40.10	39.80	-2	1,186	-0.17%
2018/12/14	0	41.05	0	0.00	40.90	0	1,198	0.00%
2018/12/13	0	0.00	3	41.87	41.90	-3	1,208	-0.25%
2018/12/12	0	0.00	1	41.70	41.70	-1	1,213	-0.08%
2018/12/11	1	40.80	0	0.00	40.70	1	1,218	0.08%
2018/12/10	0	0.00	11	41.94	41.15	-11	1,233	-0.89%
2018/12/06	4	43.58	0	0.00	42.40	4	1,226	0.33%
2018/12/05	2	43.95	0	45.60	45.55	2	1,205	0.16%
2018/12/04	16	44.99	5	44.90	45.30	11	1,179	0.93%
2018/12/03	4	42.44	2	42.00	43.50	2	1,141	0.18%
2018/11/26	0	0.00	1	40.50	41.00	-1	1,159	-0.09%
2018/11/23	0	0.00	5	40.30	40.25	-5	1,159	-0.43%
2018/11/22	1	40.50	0	0.00	40.40	1	1,161	0.09%
2018/11/21	3	40.87	0	0.00	41.00	3	1,188	0.25%
2018/11/19	5	39.50	1	39.70	40.45	4	1,178	0.34%
2018/11/15	1	38.80	0	0.00	39.00	1	1,187	0.08%
2018/11/14	1	38.80	4	38.83	38.95	-3	1,211	-0.25%
2018/11/13	3	37.17	2	37.55	37.60	1	1,217	0.08%
2018/11/12	1	36.55	4	37.11	37.20	-3	1,228	-0.24%
2018/11/09	4	36.66	2	37.10	36.55	2	1,241	0.16%
2018/11/08	3	37.10	2	36.60	37.10	1	1,250	0.08%
2018/10/31	0	0.00	1	37.30	37.70	-1	1,379	-0.07%
2018/10/26	1	35.30	2	34.70	35.15	-1	1,542	-0.06%
2018/10/25	5	35.98	0	0.00	35.15	5	1,525	0.33%
2018/10/24	3	38.58	0	0.00	38.55	3	1,519	0.20%
2018/10/19	2	39.00	1	39.00	39.50	1	1,519	0.07%
2018/10/15	5	40.20	4	40.18	40.00	1	1,659	0.06%
2018/10/12	11	40.99	16	41.09	41.35	-5	1,669	-0.30%
2018/10/11	9	41.31	56	41.03	41.00	-47	1,666	-2.82%
2018/10/08	1	45.80	1	46.50	45.55	0	1,623	0.00%
2018/10/05	2	47.48	1	48.00	46.00	1	1,619	0.06%
2018/10/04	1	48.30	1	49.00	48.30	0	1,599	0.00%
2018/10/03	1	49.10	2	49.25	48.60	-1	1,669	-0.06%
2018/10/02	1	49.80	1	49.50	49.30	0	1,713	0.00%
2018/10/01	0	0.00	2	49.65	49.60	-2	1,739	-0.11%
2018/09/27	6	49.43	5	49.42	49.30	1	1,785	0.06%
2018/09/26	2	49.75	2	49.95	49.75	0	1,787	0.00%
2018/09/25	0	0.00	5	50.30	50.30	-5	1,804	-0.28%
2018/09/21	7	50.19	0	0.00	50.30	7	1,840	0.38%
2018/09/20	1	50.40	0	0.00	50.10	1	1,840	0.05%
2018/09/19	10	51.40	0	0.00	51.70	10	1,849	0.54%
2018/09/18	0	0.00	1	51.00	51.10	-1	1,844	-0.05%
2018/09/17	4	50.73	0	0.00	50.90	4	1,862	0.21%
2018/09/14	0	0.00	4	50.28	50.70	-4	1,856	-0.22%
2018/09/13	6	49.68	1	49.80	49.50	5	1,853	0.27%
2018/09/12	3	49.20	4	49.18	49.45	-1	1,859	-0.05%
2018/09/11	1	49.20	1	49.50	49.40	0	1,890	0.00%
2018/09/10	6	49.08	6	48.67	48.30	0	1,893	0.00%
2018/09/07	10	50.53	17	49.72	49.75	-7	1,896	-0.37%
2018/09/06	8	51.80	0	0.00	51.60	8	1,895	0.42%
2018/09/05	7	53.39	9	53.30	52.80	-2	1,924	-0.10%
2018/09/04	1	51.00	3	50.97	51.00	-2	1,913	-0.10%
2018/09/03	2	51.60	0	0.00	50.90	2	1,918	0.10%
2018/08/31	1	51.90	1	52.20	52.30	0	1,918	0.00%
2018/08/30	1	52.40	2	52.75	52.30	-1	1,930	-0.05%
2018/08/29	1	52.40	3	52.47	52.70	-2	1,955	-0.10%
2018/08/28	11.1	52.75	10.1	52.55	52.40	1	1,960	0.05%
2018/08/27	6	51.05	7	51.36	51.60	-1	1,945	-0.05%
2018/08/24	1	50.20	1	50.40	50.20	0	1,970	0.00%
2018/08/23	3.1	50.31	3	50.47	50.30	0.1	2,111	0.00%
2018/08/22	1	48.80	0	0.00	49.55	1	2,140	0.05%
2018/08/20	4	50.15	2	49.00	48.80	2	2,126	0.09%
2018/08/17	2	50.90	3	51.60	50.70	-1	2,104	-0.05%
2018/08/16	2	51.65	1	52.00	51.60	1	2,100	0.05%
2018/08/15	4	51.30	4	51.35	51.30	0	2,084	0.00%
2018/08/14	9	51.42	6	51.75	51.60	3	2,076	0.14%
2018/08/13	13	51.44	7	50.97	51.80	6	2,072	0.29%
2018/08/10	14	55.26	12	54.92	54.70	2	2,012	0.10%
2018/08/09	21	56.37	7	56.19	56.00	14	2,019	0.69%
2018/08/08	2	57.45	1	57.70	57.20	1	2,066	0.05%
2018/08/07	8	58.00	3	58.20	57.70	5	2,073	0.24%
2018/08/06	1	57.10	1	57.60	57.40	0	2,111	0.00%
2018/08/03	7	56.87	3	57.23	57.40	4	2,102	0.19%
2018/08/02	14	56.10	14	55.94	56.30	0	2,038	0.00%
2018/08/01	12	53.97	1	54.00	54.00	11	2,026	0.54%
2018/07/31	8	54.00	7	54.11	54.00	1	2,208	0.05%
2018/07/30	5	53.04	1	53.90	52.90	4	2,227	0.18%
2018/07/26	1	53.70	1	53.70	54.00	0	2,237	0.00%
2018/07/24	0	0.00	4	53.23	53.90	-4	2,240	-0.18%
2018/07/23	9	51.33	8	51.00	50.40	1	2,185	0.05%
2018/07/20	7	54.20	5	53.30	53.20	2	2,146	0.09%
2018/07/19	11	55.45	3	55.47	54.80	8	2,117	0.38%
2018/07/18	4	56.60	4	56.25	56.40	0	2,110	0.00%
2018/07/17	0	0.00	2	57.10	57.00	-2	2,106	-0.09%
2018/07/16	4	58.18	0	0.00	58.00	4	2,103	0.19%
2018/07/13	1	58.10	6	58.30	58.20	-5	2,113	-0.24%
2018/07/12	1	57.90	1	58.20	58.10	0	2,125	0.00%
2018/07/11	2	58.15	0	0.00	58.10	2	2,141	0.09%
2018/07/10	26	65.63	0	0.00	65.70	26	2,084	1.25%
2018/07/06	1	64.80	2	65.30	65.10	-1	2,045	-0.05%
2018/07/05	1	66.30	7	66.40	66.40	-6	2,076	-0.29%
2018/07/03	1	67.10	0	0.00	67.00	1	2,086	0.05%
2018/07/02	11	68.32	0	0.00	67.80	11	2,078	0.53%
2018/06/28	21	65.21	1	65.20	65.00	20	2,041	0.98%
2018/06/25	1	66.30	0	0.00	66.30	1	2,051	0.05%
2018/06/22	1	66.70	4	66.63	66.50	-3	2,073	-0.14%
2018/06/21	14	68.00	3	67.40	67.30	11	2,105	0.52%
2018/06/20	0	0.00	1	67.90	67.80	-1	2,127	-0.05%
2018/06/19	2	67.25	0	0.00	67.00	2	2,121	0.09%
2018/06/15	0	0.00	1	68.20	67.90	-1	2,125	-0.05%
2018/06/14	14	68.33	10	68.46	68.10	4	2,117	0.19%
2018/06/13	19	68.65	27	68.77	68.50	-8	2,106	-0.38%
2018/06/12	29	68.36	12	67.82	67.90	17	2,091	0.81%
2018/06/11	2	66.30	8	66.40	66.20	-6	2,060	-0.29%
2018/06/08	1	66.90	21	66.95	66.80	-20	2,083	-0.96%
2018/06/07	2	67.05	32	67.03	67.00	-30	2,145	-1.40%
2018/06/06	18	67.92	10	68.14	67.30	8	2,158	0.37%
2018/06/05	1	66.90	1	67.30	66.90	0	2,167	0.00%
2018/06/04	1	66.90	59	67.20	67.10	-58	2,268	-2.56%
2018/06/01	5	66.72	1	66.90	66.60	4	2,258	0.18%
2018/05/31	51	68.38	58	67.61	67.60	-7	2,237	-0.31%
2018/05/30	2	63.25	18	64.52	64.90	-16	2,110	-0.76%
2018/05/29	6	63.65	0	0.00	63.50	6	2,079	0.29%
2018/05/28	6	64.28	5	64.10	64.10	1	2,081	0.05%
2018/05/25	0	0.00	2	63.75	63.80	-2	2,088	-0.10%
2018/05/24	3	63.30	2	63.00	63.80	1	2,087	0.05%
2018/05/23	0	0.00	6	62.72	62.50	-6	2,102	-0.29%
2018/05/22	2	62.80	1	62.60	62.50	1	2,114	0.05%
2018/05/21	0	0.00	5	62.64	63.10	-5	2,142	-0.23%
2018/05/18	4	61.73	0	0.00	61.80	4	2,143	0.19%
2018/05/17	7	63.20	7	63.03	62.60	0	2,160	0.00%
2018/05/16	6	63.73	16	62.97	63.20	-10	2,142	-0.47%
2018/05/15	9	61.03	6	60.83	60.80	3	2,111	0.14%
2018/05/14	19	60.91	6	61.13	60.70	13	2,178	0.60%
2018/05/10	2	63.40	0	0.00	63.60	2	2,118	0.09%
2018/05/09	11	62.74	12	62.79	63.10	-1	2,113	-0.05%
2018/05/08	72	64.48	103	65.79	63.90	-31	2,070	-1.50%	大賣/
2018/05/07	13	70.62	16	70.49	70.20	-3	1,905	-0.16%
2018/05/04	6	71.10	0	0.00	71.10	6	1,973	0.30%
2018/05/03	14	71.39	9	71.69	71.10	5	1,991	0.25%
2018/05/02	12	72.27	11	72.09	72.60	1	2,011	0.05%
2018/04/30	6	71.10	5	71.50	71.90	1	2,020	0.05%
2018/04/27	5	71.20	11	71.03	71.20	-6	2,056	-0.29%
2018/04/26	19	72.02	15	71.13	70.70	4	2,129	0.19%
2018/04/24	11	72.13	30	71.97	71.90	-19	2,237	-0.85%
2018/04/23	1	73.30	2	73.50	73.30	-1	2,252	-0.04%
2018/04/20	8	74.18	8	74.18	74.00	0	2,266	0.00%
2018/04/19	21	74.29	21	74.11	74.10	0	2,265	0.00%
2018/04/18	7	74.33	6	74.75	74.20	1	2,274	0.04%
2018/04/17	28	74.01	14	74.26	73.90	14	2,270	0.62%
2018/04/16	72	75.76	0	0.00	75.50	72	2,289	3.14%
2018/04/13	15	76.50	0	0.00	76.40	15	2,310	0.65%
2018/04/12	0	0.00	1	76.40	76.60	-1	2,323	-0.04%
2018/04/11	31	76.43	1	77.20	76.30	30	2,342	1.28%
2018/04/10	0	0.00	1	75.50	75.60	-1	2,310	-0.04%
2018/04/03	0	0.00	1	75.00	75.00	-1	2,385	-0.04%
2018/04/02	1	75.50	0	0.00	75.30	1	2,399	0.04%
2018/03/30	1	75.40	1	75.80	75.50	0	2,481	0.00%
2018/03/29	7	75.83	3	75.97	75.40	4	2,649	0.15%
2018/03/27	16	75.70	12	75.53	75.20	4	2,758	0.15%
2018/03/26	15	75.17	8	75.01	75.00	7	2,752	0.25%
2018/03/23	6	73.25	1	73.40	73.30	5	2,733	0.18%
2018/03/22	3	74.53	3	75.20	74.50	0	2,767	0.00%
2018/03/21	0	0.00	2	74.90	74.70	-2	2,787	-0.07%
2018/03/20	12	74.84	1	74.60	74.60	11	2,813	0.39%
2018/03/19	1	76.00	1	75.40	75.30	0	2,820	0.00%
2018/03/16	5	75.72	4	76.08	75.70	1	2,824	0.04%
2018/03/15	27	74.96	28	74.82	75.20	-1	2,803	-0.04%
2018/03/14	4	75.25	5	75.30	75.50	-1	2,804	-0.04%
2018/03/13	5	75.08	13	75.22	76.00	-8	2,840	-0.28%
2018/03/12	0	0.00	10	73.90	73.80	-10	2,810	-0.36%
2018/03/09	14	74.76	22	74.51	74.50	-8	2,819	-0.28%
2018/03/08	26	74.30	13	74.26	74.20	13	2,856	0.46%
2018/03/07	2	71.80	0	0.00	71.60	2	2,779	0.07%
2018/03/05	4	72.28	0	0.00	71.50	4	2,931	0.14%
2018/02/27	2	73.50	3	74.00	73.50	-1	3,035	-0.03%
2018/02/23	1	73.10	0	0.00	73.10	1	3,096	0.03%
2018/02/21	0	0.00	20	72.10	73.90	-20	3,261	-0.61%
2018/02/12	20	71.76	0	0.00	71.60	20	3,240	0.62%
2018/02/09	1	69.20	3	70.43	71.00	-2	3,264	-0.06%
2018/02/08	6	70.30	9	69.77	70.30	-3	3,264	-0.09%
2018/02/07	0	0.00	3	70.17	69.90	-3	3,267	-0.09%
2018/02/06	37	68.00	58	67.21	68.00	-21	3,273	-0.64%
2018/02/05	3	70.53	6	71.08	71.20	-3	3,284	-0.09%
2018/02/02	9	72.27	0	0.00	72.20	9	3,343	0.27%
2018/02/01	2	72.60	13	72.55	72.50	-11	3,531	-0.31%
2018/01/31	6	72.00	7	72.10	71.90	-1	3,586	-0.03%
2018/01/30	7	72.16	2	72.50	72.00	5	3,650	0.14%
2018/01/29	25	71.93	6	72.23	72.50	19	3,649	0.52%
2018/01/26	17.1	75.59	14	74.80	75.30	3.1	3,578	0.09%
2018/01/25	2	75.55	48	75.63	75.30	-46	3,604	-1.28%
2018/01/24	2	75.10	1	75.60	75.80	1	3,639	0.03%
2018/01/23	2	75.70	11	75.27	75.30	-9	3,651	-0.25%
2018/01/22	20	75.91	15	75.96	75.90	5	3,656	0.14%
2018/01/19	20	73.99	10	74.27	74.90	10	3,738	0.27%
2018/01/18	2	73.50	16	73.58	73.20	-14	3,715	-0.38%
2018/01/17	7	72.20	13	72.39	72.50	-6	3,712	-0.16%
2018/01/16	4	72.43	0	0.00	72.50	4	3,721	0.11%
2018/01/15	0	0.00	2	72.90	72.80	-2	3,749	-0.05%
2018/01/12	2	72.30	5	72.36	72.50	-3	3,800	-0.08%
2018/01/11	1	71.40	7	71.70	71.30	-6	3,846	-0.16%
2018/01/10	8	71.69	4	72.05	71.00	4	3,946	0.10%
2018/01/09	4	73.08	19	72.89	73.20	-15	4,239	-0.35%
2018/01/08	14	72.94	4	73.30	72.60	10	4,269	0.23%
2018/01/05	6	74.07	8	73.84	73.60	-2	4,330	-0.05%
2018/01/04	1	73.90	1	73.50	74.00	0	4,354	0.00%
2018/01/03	4	73.73	6	73.52	73.80	-2	4,397	-0.05%
2018/01/02	3	71.03	7	71.46	71.80	-4	4,545	-0.09%