威剛 (3260)-富邦-永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(已收盤)

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

威剛 (3260)籌碼相關－富邦-永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

富邦-永和券商分點個股進出
富邦-永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	1	90.90	4	91.18	90.90	-3	2,530	-0.12%
2024/11/21	0	89.50	8	90.05	90.40	-8	2,543	-0.32%
2024/11/20	1.1	89.11	0	0.00	89.20	1.1	2,547	0.04%
2024/11/19	1	89.60	5	89.36	89.60	-4	2,565	-0.16%
2024/11/18	6	87.95	2	88.60	88.80	4	2,615	0.15%
2024/11/15	0	88.90	0.1	89.03	88.80	-0.1	2,627	0.00%
2024/11/14	2	89.10	2	88.80	88.90	0	2,681	0.00%
2024/11/13	0.6	90.07	1	90.10	89.90	-0.4	2,731	-0.01%
2024/11/12	1.1	88.73	4	89.55	89.20	-2.9	2,796	-0.10%
2024/11/11	28	91.36	13	91.37	90.40	15	2,836	0.53%
2024/11/08	4	89.73	16.2	89.90	90.00	-12.2	2,864	-0.43%
2024/11/07	6.1	90.25	3	90.47	90.10	3.1	2,983	0.10%
2024/11/06	1.2	88.51	3	88.97	88.80	-1.8	2,949	-0.06%
2024/11/05	1.1	85.76	0.1	85.88	85.80	1	2,962	0.03%
2024/11/04	0	85.50	0	0.00	84.80	0	3,030	0.00%
2024/11/01	1	84.00	5	84.40	86.10	-4	3,128	-0.13%
2024/10/30	5	84.50	0	0.00	85.70	5	3,188	0.16%
2024/10/29	2.3	84.69	0	0.00	84.50	2.3	3,210	0.07%
2024/10/28	1	86.80	5	86.30	86.10	-4	3,212	-0.12%
2024/10/25	4	87.53	0	0.00	87.60	4	3,222	0.12%
2024/10/24	6	88.45	1	88.10	87.90	5	3,239	0.15%
2024/10/23	1	89.20	0	0.00	88.80	1	3,273	0.03%
2024/10/22	6	89.30	6	88.98	89.40	0	3,287	0.00%
2024/10/21	6	89.13	0	0.00	89.30	6	3,349	0.18%
2024/10/18	3	88.40	2	88.40	88.50	1	3,432	0.03%
2024/10/17	2	88.50	3	88.67	88.50	-1	3,485	-0.03%
2024/10/16	5	87.60	0	0.00	87.70	5	3,532	0.14%
2024/10/15	8	87.85	0	0.00	87.90	8	3,554	0.23%
2024/10/14	3	87.23	1	87.60	87.30	2	3,682	0.05%
2024/10/11	2.2	88.03	0	0.00	87.90	2.2	3,709	0.06%
2024/10/09	9.1	88.38	17	88.15	88.10	-7.9	3,808	-0.21%
2024/10/08	3	89.00	2	89.20	89.00	1	3,834	0.03%
2024/10/07	0	0.00	1.1	89.01	89.00	-1.1	4,026	-0.03%
2024/10/04	17	88.40	1.2	88.42	88.90	15.8	4,069	0.39%
2024/10/01	0.2	88.70	1	88.80	88.80	-0.8	4,119	-0.02%
2024/09/30	1.1	88.63	3	88.87	88.70	-1.9	4,170	-0.05%
2024/09/27	8.2	91.73	6	91.70	90.60	2.2	4,229	0.05%
2024/09/26	13	92.74	12	92.84	91.40	1	4,237	0.02%
2024/09/25	0	0.00	15	89.92	89.60	-15	4,179	-0.36%
2024/09/24	1	89.10	10	89.45	89.10	-9	4,247	-0.21%
2024/09/23	3	89.10	2	89.00	89.00	1	4,424	0.02%
2024/09/20	3	88.90	1	88.90	89.00	2	4,479	0.04%
2024/09/19	8.2	88.46	9	88.80	88.70	-0.8	4,525	-0.02%
2024/09/18	17.1	89.24	14	89.29	88.60	3.1	4,571	0.07%
2024/09/16	2	88.30	0	0.00	88.20	2	4,559	0.04%
2024/09/13	0	0.00	1	88.10	88.10	-1	4,644	-0.02%
2024/09/11	0	86.00	1	85.70	85.80	-1	4,807	-0.02%
2024/09/10	0.3	86.69	3.1	86.02	86.10	-2.8	4,886	-0.06%
2024/09/09	0	87.77	0	0.00	88.40	0	4,944	0.00%
2024/09/06	2.1	88.60	0	0.00	89.00	2.1	5,119	0.04%
2024/09/05	14.3	88.64	0	0.00	87.80	14.3	5,216	0.27%
2024/09/04	13.5	88.33	7	87.47	88.60	6.5	5,318	0.12%
2024/09/03	2.5	92.32	17	92.61	92.10	-14.5	5,392	-0.27%
2024/09/02	12.1	93.39	0.1	93.50	93.20	12	5,480	0.22%
2024/08/30	3.1	94.56	6	94.88	94.60	-2.9	5,502	-0.05%
2024/08/29	16.1	94.18	0	0.00	94.50	16.1	5,801	0.28%
2024/08/28	5.1	95.95	2	95.65	95.00	3.1	6,013	0.05%
2024/08/27	10	97.16	38	96.99	96.00	-28	6,080	-0.46%
2024/08/26	37	97.12	33	96.96	96.10	4	6,178	0.06%
2024/08/23	7	93.20	9	93.92	94.20	-2	6,342	-0.03%
2024/08/22	5.3	95.08	3	95.40	94.60	2.3	6,397	0.04%
2024/08/21	1	95.50	0	0.00	94.90	1	6,492	0.02%
2024/08/20	5	96.06	20	96.75	95.30	-15	6,619	-0.23%
2024/08/19	35	97.29	30	97.40	97.20	5	6,687	0.07%
2024/08/16	1.1	96.59	2	97.25	96.50	-0.9	6,813	-0.01%
2024/08/15	37	96.59	1	96.50	95.50	36	6,952	0.52%
2024/08/14	4.2	94.86	0	96.00	94.70	4.2	6,964	0.06%
2024/08/13	1	92.40	6	93.57	94.80	-5	7,002	-0.07%
2024/08/12	16.2	92.52	10	93.00	92.00	6.2	7,066	0.09%
2024/08/09	12.1	94.92	2	94.90	93.10	10.1	7,098	0.14%
2024/08/08	2	88.40	0	0.00	88.20	2	7,124	0.03%
2024/08/07	12	86.25	14	87.61	88.80	-2	7,668	-0.03%
2024/08/06	1	84.00	9	82.62	84.30	-8	8,055	-0.10%
2024/08/05	4.1	82.81	14.1	83.16	82.80	-10	8,547	-0.12%
2024/08/02	2	92.33	1	94.00	91.90	1	8,951	0.01%
2024/08/01	1	94.80	2	94.55	94.60	-1	9,714	-0.01%
2024/07/31	2	93.85	2	93.20	93.30	0	10,100	0.00%
2024/07/30	3.1	91.81	48	91.44	92.90	-44.9	10,218	-0.44%
2024/07/29	1.4	92.52	1	92.50	91.80	0.4	10,229	0.00%
2024/07/26	4	91.13	1	91.80	92.30	3	10,245	0.03%
2024/07/23	4.2	95.50	0	0.00	95.40	4.2	10,241	0.04%
2024/07/22	1	95.76	8.4	94.43	94.50	-7.4	10,269	-0.07%
2024/07/19	10.4	97.94	7.4	97.94	97.00	3	10,272	0.03%
2024/07/18	4.3	98.72	0.3	99.00	100.00	4.1	10,367	0.04%
2024/07/17	9.2	100.95	3	101.00	100.50	6.2	10,368	0.06%
2024/07/16	2	100.50	6.7	100.51	101.50	-4.7	10,450	-0.04%
2024/07/15	21.6	99.81	2.2	99.55	99.30	19.4	10,674	0.18%
2024/07/12	5.7	101.61	19.3	101.19	102.00	-13.6	10,671	-0.13%
2024/07/11	33.2	102.03	4.5	102.37	101.50	28.7	10,859	0.26%
2024/07/10	7	104.42	2	104.75	104.00	5	11,217	0.04%
2024/07/09	34.3	105.76	7.1	104.75	104.50	27.2	11,520	0.24%
2024/07/08	5	110.90	2.2	110.97	110.00	2.8	11,807	0.02%
2024/07/05	4.2	110.49	17.6	110.86	110.00	-13.4	12,222	-0.11%
2024/07/04	4.1	110.64	0	111.00	110.50	4.1	13,146	0.03%
2024/07/03	0	0.00	44.3	111.62	111.50	-44.3	13,317	-0.33%
2024/07/02	9	109.50	7.1	109.71	109.00	2	13,291	0.01%
2024/07/01	5	107.60	247.1	108.41	109.50	-242	13,273	-1.82%	大賣/鉅額交易
2024/06/28	30	108.57	9	108.94	108.00	21	13,321	0.16%
2024/06/27	242.2	107.30	13	106.92	108.00	229.2	13,359	1.72%	大買/鉅額交易
2024/06/26	7	109.07	6.1	108.51	108.50	1	13,236	0.01%
2024/06/25	9	108.11	3	110.00	110.00	6	13,272	0.05%
2024/06/24	11	110.59	132	111.00	110.00	-121	13,259	-0.91%	大賣/鉅額交易
2024/06/21	10.1	112.40	3.1	112.18	112.50	7	13,285	0.05%
2024/06/20	1	113.50	162.3	113.90	114.00	-161.3	13,302	-1.21%	大賣/鉅額交易
2024/06/19	96.2	113.76	6	112.42	112.50	90.2	13,373	0.67%
2024/06/18	3.1	112.34	9.1	112.88	113.50	-6	13,604	-0.04%
2024/06/17	9	111.39	4	111.75	111.00	5	13,570	0.04%
2024/06/14	3.1	114.01	13	114.04	113.50	-9.9	13,509	-0.07%
2024/06/13	231	113.10	17.2	113.32	113.50	213.8	13,446	1.59%	大買/鉅額交易
2024/06/12	3.1	110.34	17	109.88	111.50	-14	13,299	-0.10%
2024/06/11	20.1	107.75	42.1	107.19	107.50	-22	13,213	-0.17%
2024/06/07	33.2	109.87	18.9	110.72	109.50	14.3	13,154	0.11%
2024/06/06	31	111.65	27	111.30	110.00	4	13,061	0.03%
2024/06/05	3	111.83	11	111.86	112.00	-8	13,021	-0.06%
2024/06/04	66.6	112.60	17.6	112.26	110.50	49	13,062	0.38%
2024/06/03	39	115.23	39.7	116.68	117.00	-0.7	12,871	-0.01%
2024/05/31	27	114.19	9	113.95	114.00	18	12,663	0.14%
2024/05/30	24.1	114.23	19.1	114.39	113.50	5	12,702	0.04%
2024/05/29	47	115.38	94	115.20	115.50	-47	12,629	-0.37%
2024/05/28	11.1	111.64	5.2	111.71	111.50	6	12,398	0.05%
2024/05/27	3.3	112.86	5.1	113.01	113.50	-1.8	12,396	-0.01%
2024/05/24	51	112.80	57	111.32	113.00	-6	12,464	-0.05%
2024/05/23	31.3	111.78	26	111.71	110.00	5.3	12,416	0.04%
2024/05/22	38	112.66	1	112.00	113.00	37	12,483	0.30%
2024/05/21	27.1	109.87	45.7	111.22	112.00	-18.6	12,427	-0.15%
2024/05/20	24	107.69	21	108.05	108.00	3	12,395	0.02%
2024/05/17	5	108.70	9	109.67	108.00	-4	12,523	-0.03%
2024/05/16	41	109.24	41	109.67	110.00	0	12,642	0.00%
2024/05/15	37	108.77	26.1	110.54	108.50	11	12,583	0.09%
2024/05/14	87.1	108.13	32	108.13	107.50	55	12,564	0.44%
2024/05/13	87.1	109.98	53.5	111.28	107.50	33.6	12,424	0.27%
2024/05/10	49	114.43	75	116.43	118.00	-26	11,870	-0.22%
2024/05/09	68	116.36	48	118.11	113.50	20	11,440	0.17%
2024/05/08	29.5	115.67	66.7	116.95	120.00	-37.2	10,904	-0.34%
2024/05/07	82.3	115.72	94.5	116.03	114.50	-12.2	10,440	-0.12%
2024/05/06	24.1	108.70	70.6	110.16	109.00	-46.5	9,661	-0.48%
2024/05/03	2	104.00	18.1	102.92	104.00	-16.1	9,301	-0.17%
2024/05/02	0	0.00	3.3	100.44	101.00	-3.3	9,229	-0.04%
2024/04/30	6	100.58	4	100.50	100.00	2	9,522	0.02%
2024/04/29	5	100.60	4	100.25	101.00	1	9,534	0.01%
2024/04/26	7	99.64	3	99.70	99.10	4	9,577	0.04%
2024/04/25	3	99.30	8	99.96	98.70	-5	9,568	-0.05%
2024/04/24	22.1	99.79	33.2	98.86	99.50	-11.1	9,605	-0.12%
2024/04/23	10.2	93.99	6	94.23	94.50	4.2	9,533	0.04%
2024/04/22	14.6	94.68	13.2	94.11	93.10	1.4	9,519	0.02%
2024/04/19	27.8	96.79	10	96.34	96.20	17.8	9,553	0.19%
2024/04/18	5.1	101.30	13	101.23	102.50	-7.9	9,358	-0.08%
2024/04/17	37	103.86	268.3	103.63	103.50	-231.3	9,265	-2.50%	大賣/鉅額交易
2024/04/16	70.4	106.60	47.5	106.46	104.00	23	9,086	0.25%
2024/04/15	17.8	112.67	18.2	114.16	115.50	-0.4	8,768	0.00%
2024/04/12	30	112.13	30.5	113.46	113.00	-0.5	8,612	-0.01%
2024/04/11	42.8	109.60	20	109.60	108.50	22.7	8,205	0.28%
2024/04/10	35.4	110.58	164.5	110.62	113.00	-129.2	7,874	-1.64%	大賣/鉅額交易
2024/04/09	28.5	102.26	24	102.98	103.00	4.5	7,133	0.06%
2024/04/08	3.5	100.29	5.7	100.65	101.00	-2.2	7,015	-0.03%
2024/04/03	7.6	99.39	3.1	99.90	100.00	4.5	7,454	0.06%
2024/04/02	22	101.53	14	100.34	99.90	8	7,596	0.11%
2024/04/01	3	99.97	31.3	99.87	100.50	-28.3	7,633	-0.37%
2024/03/29	20.1	99.16	4	99.48	98.70	16.1	7,545	0.21%
2024/03/28	13	100.09	34.3	99.70	98.80	-21.3	7,521	-0.28%
2024/03/27	6	97.65	24	98.52	98.80	-18	7,648	-0.24%
2024/03/26	14.1	97.36	8	98.58	96.90	6.1	7,691	0.08%
2024/03/25	4.1	98.01	19	98.35	98.30	-14.9	7,665	-0.19%
2024/03/22	19.2	100.18	23	99.67	98.70	-3.8	7,688	-0.05%
2024/03/21	24	99.35	78	99.79	100.50	-54	7,607	-0.71%
2024/03/20	22.6	96.95	1	96.10	96.00	21.6	7,517	0.29%
2024/03/19	2	96.75	5	96.88	96.90	-3	7,570	-0.04%
2024/03/18	2.1	96.59	4	96.78	96.20	-1.9	7,683	-0.02%
2024/03/15	3	95.43	3	96.37	95.60	0	7,859	0.00%
2024/03/14	5	95.34	0	0.00	94.90	5	7,976	0.06%
2024/03/13	26.2	96.45	3	97.10	95.70	23.2	8,232	0.28%
2024/03/12	4	97.00	6	97.30	97.80	-2	8,413	-0.02%
2024/03/11	13.1	96.38	43	96.85	97.20	-29.9	8,539	-0.35%
2024/03/08	23.5	94.49	5	95.54	94.20	18.5	8,601	0.21%
2024/03/07	15.2	97.05	7	98.39	96.20	8.2	8,690	0.09%
2024/03/06	7.1	97.24	13.1	97.34	97.10	-6.1	8,643	-0.07%
2024/03/05	29.5	97.50	5	97.68	97.40	24.5	8,800	0.28%
2024/03/04	16.1	99.94	10	100.95	99.50	6.1	8,784	0.07%
2024/03/01	6.2	99.40	8	99.85	99.20	-1.8	8,773	-0.02%
2024/02/29	14.1	99.28	17.1	99.77	100.00	-3	8,862	-0.03%
2024/02/27	16	99.24	21.1	100.22	98.50	-5.1	8,902	-0.06%
2024/02/26	16.2	98.30	8	98.14	98.00	8.2	8,918	0.09%
2024/02/23	154	101.91	27.3	101.20	100.00	126.7	8,893	1.42%	大買/鉅額交易
2024/02/22	19	100.71	5	100.30	101.00	14	8,812	0.16%
2024/02/21	8.1	100.51	28.5	100.63	100.00	-20.4	8,855	-0.23%
2024/02/20	30.1	99.75	12.7	99.60	99.80	17.4	8,902	0.20%
2024/02/19	17	99.33	69.4	98.87	99.90	-52.4	8,840	-0.59%
2024/02/16	17.1	96.35	11	96.77	97.30	6.1	8,830	0.07%
2024/02/15	17.7	97.07	34	97.20	97.40	-16.3	8,904	-0.18%
2024/02/05	8	95.00	24	95.35	95.10	-16	9,083	-0.18%
2024/02/02	5.2	96.06	3	96.23	96.00	2.2	9,175	0.02%
2024/02/01	10.1	95.62	5.3	96.00	96.00	4.8	9,408	0.05%
2024/01/31	6	95.65	3	96.30	95.90	3	9,593	0.03%
2024/01/30	5	96.04	6	96.05	95.70	-1	9,829	-0.01%
2024/01/29	5	95.96	12	96.28	96.80	-7	10,000	-0.07%
2024/01/26	11.1	94.68	3	95.23	94.50	8.1	10,159	0.08%
2024/01/25	10.2	96.20	6	96.28	95.60	4.2	10,400	0.04%
2024/01/24	147.8	98.93	32	98.88	96.60	115.8	10,545	1.10%	大買/鉅額交易
2024/01/23	4.1	95.23	10	96.15	96.20	-5.9	10,454	-0.06%
2024/01/22	17	94.81	12	94.97	95.30	5	10,605	0.05%
2024/01/19	8.1	93.95	6.6	93.80	94.00	1.5	10,764	0.01%
2024/01/18	7	92.11	8.4	93.12	93.00	-1.4	10,885	-0.01%
2024/01/17	28	94.27	12.7	94.90	93.70	15.3	11,043	0.14%
2024/01/16	14.1	96.93	7	96.81	96.80	7.1	11,389	0.06%
2024/01/15	11	97.28	31	97.64	98.00	-20	11,588	-0.17%
2024/01/12	11	95.15	4.4	94.88	94.40	6.6	11,747	0.06%
2024/01/11	6	95.85	3	95.80	95.60	3	12,242	0.02%
2024/01/10	4	95.23	19	95.36	96.20	-15	12,853	-0.12%
2024/01/09	25.5	96.49	5.6	97.12	95.30	19.9	13,309	0.15%
2024/01/08	37	97.15	21	98.19	98.20	16	13,343	0.12%
2024/01/05	5.1	96.72	2	97.50	97.00	3.1	13,567	0.02%
2024/01/04	25.3	97.08	8.3	97.86	96.70	16.9	13,662	0.12%
2024/01/03	47.4	98.05	6.3	98.43	98.30	41.1	13,720	0.30%
2024/01/02	22.1	101.22	10.1	102.03	100.50	12	13,730	0.09%
2023/12/29	64.2	105.73	35	106.51	103.00	29.2	13,802	0.21%
2023/12/28	7	103.71	14	105.21	105.50	-7	13,716	-0.05%
2023/12/27	6.1	103.43	14.1	103.78	104.50	-8	14,145	-0.06%
2023/12/26	1	102.00	0.4	101.50	101.50	0.6	14,086	0.00%
2023/12/25	6	100.75	3.2	101.47	100.00	2.8	14,196	0.02%
2023/12/22	16.2	102.18	20	103.38	101.00	-3.8	14,205	-0.03%
2023/12/21	36	100.46	38	100.23	100.50	-2	14,047	-0.01%
2023/12/20	11	99.54	7.1	99.75	99.40	4	14,006	0.03%
2023/12/19	5	99.96	3	100.33	100.00	2	14,001	0.01%
2023/12/18	19	101.95	13	102.62	102.50	6	14,002	0.04%
2023/12/15	15	106.20	14.1	103.72	102.00	1	14,102	0.01%
2023/12/14	1	103.50	0.1	103.00	103.00	1	13,983	0.01%
2023/12/13	1	104.00	1	103.00	102.50	0	13,988	0.00%
2023/12/12	6	106.17	5	104.10	104.00	1	14,226	0.01%
2023/12/11	1	105.50	6.1	104.84	104.50	-5.1	14,214	-0.04%
2023/12/08	9.2	103.50	14.1	103.61	104.00	-4.9	14,283	-0.03%
2023/12/07	12.3	103.50	9.1	100.84	100.50	3.2	14,549	0.02%
2023/12/06	2	99.90	9.1	101.67	102.50	-7.1	14,518	-0.05%
2023/12/05	10	98.50	0	0.00	98.30	10	14,444	0.07%
2023/12/04	4	101.88	8.1	102.43	101.00	-4.1	14,573	-0.03%
2023/12/01	2	99.00	11	99.00	99.60	-9	14,420	-0.06%
2023/11/30	6	101.25	11	100.95	100.00	-5	14,419	-0.03%
2023/11/29	5	97.64	8	98.65	98.90	-3	14,336	-0.02%
2023/11/28	3	95.60	2	95.75	96.70	1	14,478	0.01%
2023/11/27	8	94.49	5.3	95.40	94.10	2.7	14,801	0.02%
2023/11/24	23	96.68	2	97.00	96.30	21	14,833	0.14%
2023/11/22	6	98.08	2	97.90	98.20	4	14,586	0.03%
2023/11/21	15	99.34	3	99.00	98.90	12	14,530	0.08%
2023/11/20	3	99.37	3	99.00	99.10	0	14,495	0.00%
2023/11/17	5	97.94	23	98.12	97.70	-18	14,378	-0.13%
2023/11/16	12	100.01	9	101.22	99.80	3	14,182	0.02%
2023/11/15	14	104.57	1	102.00	102.00	13	14,044	0.09%
2023/11/14	11	104.64	6	104.25	105.00	5	13,852	0.04%
2023/11/13	5	105.60	35.1	105.84	105.00	-30.1	13,780	-0.22%
2023/11/10	6	102.25	8.3	103.26	101.50	-2.3	13,533	-0.02%
2023/11/09	12	101.26	4.1	100.29	101.00	7.9	13,446	0.06%
2023/11/08	38	103.46	10.1	103.30	103.00	27.9	13,263	0.21%
2023/11/07	9	103.50	30.1	103.99	105.00	-21.1	13,107	-0.16%
2023/11/06	11	100.87	6	100.55	101.50	5	12,926	0.04%
2023/11/03	20	99.64	12	99.60	100.50	8	12,866	0.06%
2023/11/02	12	99.53	11	99.50	99.30	1	12,685	0.01%
2023/11/01	12	97.13	6.1	96.55	96.20	6	12,404	0.05%
2023/10/31	9	98.94	6	99.43	97.40	3	12,230	0.02%
2023/10/30	7	97.54	12	97.67	98.50	-5	12,040	-0.04%
2023/10/27	9.3	95.35	9	94.80	94.10	0.3	11,889	0.00%
2023/10/26	13.1	98.83	8	98.56	97.50	5.1	11,731	0.04%
2023/10/25	12	99.22	8.3	99.33	99.10	3.7	11,706	0.03%
2023/10/24	21.1	102.36	13	102.50	101.50	8.1	11,574	0.07%
2023/10/23	8.1	105.99	8.1	105.13	106.00	0	11,171	0.00%
2023/10/20	19	102.82	20.5	103.50	105.00	-1.5	10,962	-0.01%
2023/10/19	14	104.82	51.9	104.60	104.00	-37.9	10,690	-0.35%
2023/10/18	33.1	100.23	51	101.59	101.50	-18	10,203	-0.18%
2023/10/17	56.2	100.63	66.4	100.34	100.00	-10.2	9,629	-0.11%
2023/10/16	9	96.19	7.3	95.84	96.10	1.7	9,184	0.02%
2023/10/13	12	97.87	36.9	96.70	96.70	-24.9	9,084	-0.27%
2023/10/12	8	92.51	17.6	92.87	93.60	-9.6	8,735	-0.11%
2023/10/11	109	93.84	102	92.45	92.20	7	8,644	0.08%	大買/大賣/
2023/10/06	16.3	93.47	22.2	93.61	93.00	-5.9	8,530	-0.07%
2023/10/05	11	91.72	24.3	91.08	91.00	-13.2	8,348	-0.16%
2023/10/04	25	93.16	19	92.58	92.50	6	8,233	0.07%
2023/10/03	13.1	93.46	30.5	93.57	92.90	-17.4	7,895	-0.22%
2023/10/02	1	88.00	11.6	87.19	88.40	-10.6	7,471	-0.14%
2023/09/28	7.1	84.59	20	85.35	84.50	-12.9	7,488	-0.17%
2023/09/27	0	0.00	8	86.98	87.20	-8	7,596	-0.11%
2023/09/26	3	88.10	6	86.45	86.20	-3	7,780	-0.04%
2023/09/25	16.1	89.11	6	89.28	88.70	10.1	7,815	0.13%
2023/09/22	3	88.27	5	88.44	89.30	-2	7,994	-0.03%
2023/09/21	8	86.70	5	86.82	87.60	3	8,294	0.04%
2023/09/20	21	88.91	11	88.15	87.20	10	8,502	0.12%
2023/09/19	12.1	90.93	14	91.09	90.30	-1.9	8,469	-0.02%
2023/09/18	6.2	91.72	5.4	91.84	91.40	0.8	8,485	0.01%
2023/09/15	17	92.54	29	93.02	93.40	-12	8,464	-0.14%
2023/09/14	59.1	91.46	53	90.82	90.80	6.1	8,253	0.07%
2023/09/13	3	89.28	4	90.33	90.70	-1	8,356	-0.01%
2023/09/12	14	90.42	9.1	91.36	90.40	4.9	8,732	0.06%
2023/09/11	9.2	88.84	15.1	89.55	88.60	-5.9	8,394	-0.07%
2023/09/08	19.2	87.63	3	86.93	86.90	16.2	8,411	0.19%
2023/09/07	8	89.60	15	89.41	88.80	-7	8,471	-0.08%
2023/09/06	6	87.55	3	87.63	86.80	3	8,412	0.04%
2023/09/05	3.1	86.10	3	87.40	87.40	0.1	8,433	0.00%
2023/09/04	13.2	87.11	6	86.28	86.00	7.2	8,399	0.09%
2023/09/01	9	87.42	8	88.20	87.90	1	8,392	0.01%
2023/08/31	16	87.15	73.3	87.19	86.80	-57.3	8,249	-0.69%
2023/08/30	7	81.27	33	81.89	83.80	-26	7,899	-0.33%
2023/08/29	0	0.00	9	77.07	77.60	-9	7,849	-0.11%
2023/08/28	8	76.78	1	76.10	75.90	7	8,208	0.09%
2023/08/25	4	78.53	9	78.38	79.20	-5	8,894	-0.06%
2023/08/24	12	79.82	11	80.44	79.50	1	8,995	0.01%
2023/08/23	1	78.50	7.1	78.09	78.50	-6.1	9,032	-0.07%
2023/08/22	5	77.64	0.2	78.00	77.60	4.8	9,032	0.05%
2023/08/18	5	76.56	2	76.70	76.00	3	9,059	0.03%
2023/08/17	2	75.90	3	77.73	78.00	-1	9,043	-0.01%
2023/08/16	5	75.04	1	75.60	74.80	4	8,996	0.04%
2023/08/15	1	77.00	4	76.55	77.00	-3	9,025	-0.03%
2023/08/14	4	73.80	5	72.70	74.30	-1	9,116	-0.01%
2023/08/11	3	75.90	4	75.90	76.00	-1	9,085	-0.01%
2023/08/10	57	76.52	4	78.00	76.70	53	9,049	0.59%
2023/08/09	21	81.90	4	81.77	79.50	17	8,965	0.19%
2023/08/08	1	78.80	0	0.00	78.70	1	8,826	0.01%
2023/08/07	1	80.20	0	0.00	80.50	1	8,819	0.01%
2023/08/04	3	79.07	0	0.00	79.60	3	8,801	0.03%
2023/08/02	2	81.64	0	0.00	80.00	2	8,776	0.02%
2023/08/01	1	82.80	1.1	83.73	82.60	-0.1	8,739	0.00%
2023/07/31	4	83.50	3	82.93	81.90	1	8,707	0.01%
2023/07/28	4	81.98	8	82.95	83.70	-4	8,634	-0.05%
2023/07/27	7.1	81.65	6	81.04	81.30	1.1	8,513	0.01%
2023/07/26	2	76.61	0	0.00	76.80	2	8,403	0.02%
2023/07/25	0	78.46	0	0.00	78.10	0	8,410	0.00%
2023/07/24	3	78.20	1.2	78.03	78.60	1.8	8,446	0.02%
2023/07/21	1.2	79.06	0	0.00	79.80	1.2	8,399	0.01%
2023/07/20	5	81.56	1	80.80	81.00	4	8,360	0.05%
2023/07/19	1	83.50	5	83.40	82.50	-4	8,289	-0.05%
2023/07/18	1	81.76	0	0.00	81.90	1	8,264	0.01%
2023/07/17	1	84.78	1	84.80	84.80	0	8,211	0.00%
2023/07/14	2.2	85.55	2	85.25	85.70	0.2	8,239	0.00%
2023/07/13	0	84.20	2	84.20	83.30	-2	8,238	-0.02%
2023/07/12	6	81.87	5	81.60	81.60	1	8,206	0.01%
2023/07/11	10	82.40	1	82.40	82.20	9	8,166	0.11%
2023/07/10	5.2	82.18	2	82.15	81.80	3.2	8,154	0.04%
2023/07/07	9.3	84.06	6	84.87	83.30	3.3	8,179	0.04%
2023/07/06	11.1	88.85	0	0.00	87.40	11.1	8,163	0.14%
2023/07/05	19	93.55	14.1	91.96	90.40	5	8,074	0.06%
2023/07/04	14	91.87	22.5	91.79	92.90	-8.5	7,943	-0.11%
2023/07/03	4	89.05	3.7	89.16	89.70	0.3	7,786	0.00%
2023/06/30	47	89.15	33	88.99	89.00	14	7,981	0.18%
2023/06/29	34	91.91	33.4	91.92	92.30	0.6	7,891	0.01%
2023/06/28	25	89.37	13.4	90.18	88.20	11.6	7,529	0.15%
2023/06/27	18.1	86.49	14	86.50	86.40	4.1	7,284	0.06%
2023/06/26	4.1	88.65	0	0.00	86.90	4.1	7,213	0.06%
2023/06/21	11	89.98	1	90.60	90.60	10	7,206	0.14%
2023/06/20	10.1	91.06	15	90.57	90.40	-4.9	7,312	-0.07%
2023/06/19	14	92.06	14	92.06	92.50	0	7,249	0.00%
2023/06/16	47	91.90	45.3	91.80	92.10	1.7	6,985	0.02%
2023/06/15	5	88.72	5	88.88	87.80	0	6,376	0.00%
2023/06/14	7.1	87.75	13.7	88.37	89.40	-6.6	6,180	-0.11%
2023/06/13	1	86.20	7	87.07	86.00	-6	5,947	-0.10%
2023/06/12	7	85.91	9.3	86.07	85.50	-2.3	5,805	-0.04%
2023/06/09	3	83.70	1	84.50	84.00	2	5,614	0.04%
2023/06/08	2	84.35	1	84.00	84.30	1	5,533	0.02%
2023/06/07	5	84.40	3	84.57	84.00	2	5,479	0.04%
2023/06/06	4	81.33	1	82.10	81.80	3	5,393	0.06%
2023/06/05	0	0.00	0.1	85.10	84.20	-0.1	5,280	0.00%
2023/06/02	2	86.30	2.1	85.48	85.60	-0.1	5,212	0.00%
2023/06/01	9.5	86.94	4	85.60	85.60	5.5	5,141	0.11%
2023/05/31	13.1	87.14	53.1	87.86	89.30	-40	4,817	-0.83%
2023/05/30	13	80.81	9	81.46	81.20	4	4,092	0.10%
2023/05/29	0	0.00	4	79.72	79.90	-4	3,973	-0.10%
2023/05/26	5	77.18	1	76.70	77.00	4	3,866	0.10%
2023/05/25	1	76.80	0	0.00	76.70	1	3,864	0.03%
2023/05/23	0	0.00	2	76.00	76.80	-2	3,852	-0.05%
2023/05/19	2	78.00	4	77.60	76.50	-2	3,848	-0.05%
2023/05/18	13	77.15	4	77.03	77.40	9	3,838	0.23%
2023/05/17	3	74.90	1	74.80	74.70	2	3,767	0.05%
2023/05/16	4	73.90	1	74.00	72.40	3	3,801	0.08%
2023/05/15	1	71.80	1	71.80	72.20	0	3,795	0.00%
2023/05/12	0	70.80	3	72.80	72.80	-3	3,803	-0.08%
2023/05/11	0	71.00	0.2	71.10	70.60	-0.1	3,793	0.00%
2023/05/10	1	73.10	0	0.00	73.10	1	3,773	0.03%
2023/05/05	0	73.10	0	0.00	73.70	0	3,804	0.00%
2023/05/04	0	74.50	0	0.00	74.70	0	3,827	0.00%
2023/05/03	1	74.60	0	0.00	75.20	1	3,838	0.03%
2023/04/28	2	75.40	2	74.80	75.00	0	3,886	0.00%
2023/04/27	2.2	72.76	2	74.85	75.00	0.2	3,819	0.00%
2023/04/26	1	70.80	1	70.80	71.20	0	3,755	0.00%
2023/04/25	1	71.50	0	0.00	71.00	1	3,748	0.03%
2023/04/20	0	73.50	0	0.00	73.10	0	3,726	0.00%
2023/04/19	1	74.50	1	74.10	74.30	0	3,705	0.00%
2023/04/18	3	76.73	0	0.00	76.20	3	3,633	0.08%
2023/04/17	1	78.30	0	0.00	78.30	1	3,583	0.03%
2023/04/14	5	79.50	5.1	79.50	79.10	-0.1	3,536	0.00%
2023/04/13	1	80.99	1	79.60	79.60	0	3,497	0.00%
2023/04/12	4	82.30	8.1	82.28	82.40	-4.1	3,424	-0.12%
2023/04/11	5	81.48	13.3	81.70	81.30	-8.3	3,310	-0.25%
2023/04/10	4	78.30	6	78.90	78.10	-2	3,139	-0.06%
2023/04/07	8	80.44	6.2	80.96	80.00	1.8	3,077	0.06%
2023/04/06	3	79.10	2.3	79.44	79.60	0.7	2,938	0.02%
2023/03/31	5	79.56	4	80.28	79.50	1	2,864	0.03%
2023/03/30	3	77.40	3.2	76.71	76.00	-0.2	2,577	-0.01%
2023/03/28	0.2	74.49	0	0.00	73.70	0.2	2,425	0.01%
2023/03/27	2	76.20	10.2	78.41	75.80	-8.2	2,377	-0.34%
2023/03/24	5	77.42	4	78.38	78.50	1	2,305	0.04%
2023/03/23	6.1	75.11	5	75.28	76.80	1.1	2,166	0.05%
2023/03/22	0	0.00	10	71.88	73.30	-10	1,978	-0.51%
2023/03/21	0	0.00	2	70.65	70.60	-2	1,869	-0.11%
2023/03/16	1	66.80	0	0.00	66.70	1	1,806	0.06%
2023/03/14	1	68.00	3	68.07	67.50	-2	1,829	-0.11%
2023/03/13	2	69.30	2	69.10	69.90	0	1,818	0.00%
2023/03/10	0	0.00	2	69.60	70.20	-2	1,805	-0.11%
2023/03/09	0	0.00	1	71.30	71.20	-1	1,793	-0.06%
2023/03/08	1	70.80	0	0.00	71.00	1	1,771	0.06%
2023/03/07	0	0.00	2	70.40	70.40	-2	1,759	-0.11%
2023/03/06	1	70.80	3	70.73	70.60	-2	1,752	-0.11%
2023/03/03	6	68.65	2	68.95	69.30	4	1,686	0.24%
2023/03/02	3	67.83	0	0.00	67.90	3	1,644	0.18%
2023/03/01	1	66.50	0	0.00	66.50	1	1,621	0.06%
2023/02/24	3	66.43	0	0.00	66.30	3	1,620	0.19%
2023/02/22	1	67.30	0	0.00	67.10	1	1,680	0.06%
2023/02/17	1	68.30	0	0.00	69.20	1	1,918	0.05%
2023/02/15	1	67.50	2	68.10	67.80	-1	1,904	-0.05%
2023/02/14	7	67.03	7	67.93	68.20	0	1,842	0.00%
2023/02/13	0	0.00	0.1	65.00	64.60	-0.1	1,772	0.00%
2023/02/08	0.1	66.50	0	0.00	66.30	0.1	1,759	0.01%
2023/02/07	0	0.00	2	66.10	66.10	-2	1,750	-0.11%
2023/02/06	2	65.00	0	0.00	65.10	2	1,742	0.11%
2023/01/30	0	0.00	4.2	65.00	65.40	-4.2	1,680	-0.25%
2023/01/17	0	0.00	0.2	62.30	62.20	-0.2	1,610	-0.01%
2023/01/16	0	0.00	0.3	62.40	62.60	-0.3	1,617	-0.02%
2023/01/13	0	0.00	0.1	61.80	61.90	-0.1	1,616	-0.01%
2023/01/11	0	0.00	4	63.10	63.40	-4	1,659	-0.24%
2023/01/10	0	0.00	1	62.70	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	0.4	62.00	62.20	-0.4	1,700	-0.02%
2023/01/06	0	0.00	1	61.20	61.60	-1	1,698	-0.06%
2023/01/05	0	0.00	1.3	60.77	60.30	-1.3	1,698	-0.08%
2023/01/04	0	0.00	0.2	58.30	58.70	-0.2	1,698	-0.01%
2022/12/26	0.3	57.70	0	0.00	57.20	0.3	1,786	0.02%
2022/12/22	0.1	58.13	0	0.00	57.70	0.1	1,800	0.01%
2022/12/21	1.1	57.83	0	0.00	57.80	1.1	1,802	0.06%
2022/12/20	2	59.50	2	58.60	58.20	0	1,800	0.00%
2022/12/15	1	60.00	0	0.00	60.60	1	1,814	0.06%
2022/12/14	0.1	61.10	0	0.00	60.30	0.1	1,816	0.00%
2022/12/09	1	59.10	0	0.00	59.20	1	1,816	0.06%
2022/12/08	0	58.80	0	0.00	59.00	0	1,855	0.00%
2022/12/07	0.1	58.80	0	0.00	59.00	0.1	1,858	0.01%
2022/12/06	4.1	62.05	0	0.00	61.00	4.1	1,833	0.22%
2022/12/05	0.1	63.70	8.6	63.64	63.70	-8.5	1,806	-0.47%
2022/12/02	0	62.90	2	62.90	62.90	-2	1,793	-0.11%
2022/12/01	1	62.20	0	0.00	62.00	1	1,789	0.06%
2022/11/30	1	62.00	0	0.00	61.70	1	1,787	0.06%
2022/11/28	1.1	61.80	0	0.00	61.80	1.1	1,775	0.06%
2022/11/25	0	0.00	0	63.50	62.50	0	1,766	0.00%
2022/11/22	1.1	62.53	1	62.90	62.40	0.1	1,746	0.01%
2022/11/21	3	63.70	0	0.00	63.20	3	1,742	0.17%
2022/11/18	0	0.00	7	64.11	64.30	-7	1,716	-0.41%
2022/11/17	8	64.49	5	65.52	64.40	3	1,650	0.18%
2022/11/16	12	64.12	15.2	63.21	63.30	-3.2	1,535	-0.21%
2022/11/15	13	59.95	5	60.00	60.40	8	1,402	0.57%
2022/11/14	0	0.00	1	59.00	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	11.1	57.61	58.10	-11.1	1,348	-0.82%
2022/11/10	0	0.00	1	56.20	56.10	-1	1,321	-0.08%
2022/11/09	1	56.50	0	0.00	56.40	1	1,334	0.07%
2022/11/08	1	57.30	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	1	56.50	56.60	-1	1,359	-0.07%
2022/11/03	0	0.00	0.3	55.00	55.20	-0.3	1,363	-0.02%
2022/11/02	0	0.00	0	54.80	54.80	0	1,365	0.00%
2022/11/01	0	54.40	0	0.00	54.10	0	1,363	0.00%
2022/10/31	11	53.90	10	53.90	53.90	1	1,375	0.07%
2022/10/28	7.3	52.94	0	0.00	52.80	7.3	1,370	0.53%
2022/10/26	0.2	56.30	5	55.84	55.50	-4.8	1,326	-0.36%
2022/10/25	5	58.00	0	0.00	56.70	5	1,322	0.38%
2022/10/18	0	0.00	0.3	60.00	59.60	-0.3	1,267	-0.02%
2022/10/17	0	0.00	1	57.90	58.10	-1	1,237	-0.08%
2022/10/13	2	54.75	0	0.00	54.50	2	1,303	0.15%
2022/10/12	0	0.00	2	55.95	56.80	-2	1,290	-0.15%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/10/05	0	0.00	4	55.10	53.30	-4	1,241	-0.32%
2022/10/03	0	0.00	1	50.80	51.90	-1	1,239	-0.08%
2022/09/30	1	50.90	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0	0.00	1	52.10	51.50	-1	1,264	-0.08%
2022/09/28	3	51.60	0	0.00	50.70	3	1,274	0.24%
2022/09/27	5	52.86	1	53.30	53.80	4	1,271	0.31%
2022/09/26	5	54.12	2	54.90	54.00	3	1,272	0.24%
2022/09/23	0.1	57.50	0	0.00	57.30	0.1	1,289	0.00%
2022/09/22	0	0.00	2	57.30	57.80	-2	1,306	-0.15%
2022/09/21	1	59.00	0	0.00	58.80	1	1,301	0.08%
2022/09/16	1	62.20	0	0.00	61.50	1	1,332	0.08%
2022/09/15	2	61.80	0	0.00	61.60	2	1,346	0.15%
2022/09/07	0	0.00	2	57.35	57.30	-2	1,466	-0.14%
2022/09/06	0.2	59.19	0	0.00	58.00	0.2	1,536	0.01%
2022/09/01	0.1	60.60	0	0.00	60.00	0.1	1,535	0.01%
2022/08/31	0	0.00	2	61.20	61.10	-2	1,543	-0.13%
2022/08/30	0	59.90	6	60.00	59.80	-6	1,554	-0.39%
2022/08/29	0	0.00	0.7	59.80	59.50	-0.7	1,567	-0.04%
2022/08/23	0	60.60	0	0.00	60.30	0	1,651	0.00%
2022/08/18	0	0.00	45	59.20	60.00	-45	1,661	-2.71%
2022/08/16	0	60.20	0	0.00	60.10	0	1,654	0.00%
2022/08/15	0	60.20	7	59.86	60.00	-7	1,648	-0.42%
2022/08/12	0	0.00	2	59.20	59.20	-2	1,639	-0.12%
2022/08/11	1	58.30	3	58.70	58.50	-2	1,629	-0.12%
2022/08/10	1	57.20	2	57.05	57.20	-1	1,634	-0.06%
2022/08/09	3	57.70	0	0.00	57.50	3	1,645	0.18%
2022/08/08	5.2	57.31	0	0.00	58.00	5.2	1,654	0.31%
2022/08/05	0	0.00	1	57.70	58.40	-1	1,660	-0.06%
2022/08/04	2	57.10	51	57.01	57.40	-49	1,660	-2.95%
2022/08/03	1	57.00	5	57.00	56.70	-4	1,654	-0.24%
2022/08/02	0	57.21	0	0.00	56.90	0	1,664	0.00%
2022/08/01	0	58.06	0	0.00	57.90	0	1,672	0.00%
2022/07/29	0	0.00	0	58.60	58.40	0	1,674	0.00%
2022/07/28	3.3	57.88	0	0.00	57.70	3.3	1,678	0.20%
2022/07/22	2	60.25	0	0.00	59.70	2	1,681	0.12%
2022/07/21	2	58.25	4	58.60	59.10	-2	1,696	-0.12%
2022/07/20	96	62.80	0	0.00	62.80	96	1,656	5.80%
2022/07/19	0	62.36	5	62.20	62.20	-5	1,621	-0.31%
2022/07/18	4	62.10	0	0.00	62.00	4	1,627	0.25%
2022/07/15	0	0.00	1.2	61.17	61.40	-1.2	1,641	-0.07%
2022/07/14	5	60.10	0	0.00	60.30	5	1,649	0.30%
2022/07/13	0	0.00	1	59.80	59.90	-1	1,659	-0.06%
2022/07/12	5	58.70	0	0.00	58.30	5	1,678	0.30%
2022/07/11	0	0.00	1	59.10	59.60	-1	1,691	-0.06%
2022/07/07	0	58.20	0	0.00	58.40	0	1,770	0.00%
2022/07/06	2	57.70	2	57.35	56.80	0	1,801	0.00%
2022/07/05	1	57.60	3	57.37	57.60	-2	1,877	-0.11%
2022/07/04	1	57.10	0	0.00	56.70	1	1,876	0.05%
2022/07/01	1	59.60	1	60.00	56.80	0	1,900	0.00%
2022/06/30	1	60.80	2	60.10	60.10	-1	1,886	-0.05%
2022/06/29	0	0.00	1	62.20	62.00	-1	1,894	-0.05%
2022/06/28	0.1	62.50	1	62.50	62.90	-0.9	1,893	-0.05%
2022/06/27	0	0.00	1	63.70	63.30	-1	1,906	-0.05%
2022/06/24	6	61.32	0	0.00	60.60	6	1,908	0.31%
2022/06/23	2	60.35	2	60.90	60.00	0	1,937	0.00%
2022/06/22	1	60.10	0	0.00	60.50	1	1,992	0.05%
2022/06/21	2	64.70	0	0.00	64.00	2	2,001	0.10%
2022/06/20	1.3	64.33	4	65.00	63.60	-2.7	2,022	-0.13%
2022/06/17	1	68.00	2	68.05	68.40	-1	1,993	-0.05%
2022/06/13	0.3	71.00	0	0.00	70.80	0.3	2,158	0.01%
2022/06/10	0.1	72.20	0	0.00	72.10	0.1	2,236	0.00%
2022/06/08	0	73.20	1	73.80	72.60	-1	2,304	-0.04%
2022/06/06	0	74.50	0	0.00	74.30	0	2,400	0.00%
2022/06/02	0	0.00	4	75.53	75.00	-4	2,519	-0.16%
2022/06/01	3	75.93	2	76.05	75.90	1	2,666	0.04%
2022/05/31	3	75.37	0	0.00	75.90	3	2,807	0.11%
2022/05/27	5	72.20	1	72.20	71.90	4	3,234	0.12%
2022/05/25	1	71.70	0	0.00	71.50	1	3,520	0.03%
2022/05/24	6	71.33	9	71.10	71.50	-3	3,930	-0.08%
2022/05/20	0	0.00	3	72.60	72.30	-3	4,774	-0.06%
2022/05/19	0	0.00	3	72.20	73.00	-3	5,480	-0.05%
2022/05/18	1.1	73.10	0	0.00	73.20	1.1	6,231	0.02%
2022/05/17	0	71.60	0	0.00	72.10	0	6,665	0.00%
2022/05/16	0	71.00	0	0.00	70.60	0	6,804	0.00%
2022/05/12	1	69.90	0	0.00	69.10	1	6,859	0.01%
2022/05/04	0	72.20	2	72.15	71.90	-2	7,148	-0.03%
2022/05/03	1	71.90	0	0.00	71.90	1	7,163	0.01%
2022/04/28	1	70.00	0	0.00	69.90	1	7,213	0.01%
2022/04/27	0.2	69.25	1	69.40	70.00	-0.8	7,222	-0.01%
2022/04/26	1	72.00	0	0.00	71.90	1	7,202	0.01%
2022/04/25	2	72.15	3	71.60	71.70	-1	7,203	-0.01%
2022/04/22	1.1	74.51	0	0.00	74.40	1.1	7,188	0.01%
2022/04/21	4	74.95	2	75.10	75.30	2	7,216	0.03%
2022/04/20	1	73.70	1	73.50	73.60	0	7,218	0.00%
2022/04/19	0	72.60	0	0.00	72.00	0	7,198	0.00%
2022/04/18	1	72.00	0	0.00	71.80	1	7,199	0.01%
2022/04/15	1	74.09	1	73.20	73.20	0	7,208	0.00%
2022/04/14	6	75.47	0	0.00	74.50	6	7,228	0.08%
2022/04/13	2	77.45	0	0.00	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	7	80.31	3	80.87	79.20	4	7,203	0.06%
2022/04/08	1	84.70	0	0.00	84.50	1	7,163	0.01%
2022/04/07	1	86.80	6	86.50	84.50	-5	7,427	-0.07%
2022/04/06	0	0.00	1	87.10	87.10	-1	7,467	-0.01%
2022/04/01	1.1	83.43	0	0.00	85.40	1.1	7,476	0.01%
2022/03/31	1.5	84.42	1	84.40	84.50	0.5	7,511	0.01%
2022/03/30	0	84.40	0	0.00	84.60	0	7,549	0.00%
2022/03/29	1	84.01	2	84.20	83.70	-1	7,600	-0.01%
2022/03/28	1	83.89	0	0.00	84.60	1	7,748	0.01%
2022/03/25	5.3	84.63	2	84.30	84.60	3.3	7,780	0.04%
2022/03/24	2	86.00	0	0.00	86.20	2	7,731	0.03%
2022/03/23	1	88.70	0.1	88.90	88.10	0.9	7,743	0.01%
2022/03/21	1	87.90	1	87.80	87.80	0	7,790	0.00%
2022/03/18	1.1	87.00	1	86.70	87.70	0.1	7,832	0.00%
2022/03/17	6	87.57	4	87.80	88.00	2	7,914	0.03%
2022/03/16	13.2	84.55	0	0.00	84.10	13.2	7,882	0.17%
2022/03/15	6.1	85.35	0	0.00	85.10	6.1	7,841	0.08%
2022/03/14	0	88.83	0	0.00	88.70	0	7,888	0.00%
2022/03/11	0	89.60	0	0.00	89.40	0	7,995	0.00%
2022/03/10	0	91.40	1	91.50	90.90	-1	8,219	-0.01%
2022/03/09	2.1	89.64	0	0.00	88.90	2.1	8,380	0.02%
2022/03/08	4.2	89.09	3	89.80	88.60	1.2	8,716	0.01%
2022/03/07	2	90.25	6.5	89.94	90.50	-4.5	8,633	-0.05%
2022/03/04	7	95.89	7	96.29	94.80	0	8,523	0.00%
2022/03/03	30	98.95	10.1	98.28	97.60	19.9	8,465	0.24%
2022/03/02	1	94.30	1	98.00	97.40	0	8,222	0.00%
2022/03/01	2	94.75	16.3	95.33	95.90	-14.3	8,276	-0.17%
2022/02/25	2	95.10	6	95.05	92.90	-4	8,347	-0.05%
2022/02/24	11.2	94.74	16	94.16	92.30	-4.8	9,000	-0.05%
2022/02/23	5	97.62	8	97.33	99.50	-3	9,172	-0.03%
2022/02/22	33	97.41	28	97.10	96.40	5	9,004	0.06%
2022/02/21	31.5	99.69	26	98.71	96.50	5.5	8,632	0.06%
2022/02/18	16	94.85	36.2	95.07	99.00	-20.2	8,050	-0.25%
2022/02/17	18	92.23	23	93.55	91.30	-5	7,466	-0.07%
2022/02/16	3	91.10	4	91.10	91.10	-1	7,066	-0.01%
2022/02/15	7	90.00	2.1	90.09	88.60	5	6,951	0.07%
2022/02/14	2.2	89.50	3	88.40	89.60	-0.8	6,975	-0.01%
2022/02/11	2	90.60	3	90.20	90.40	-1	7,188	-0.01%
2022/02/10	13	89.93	11.4	89.45	91.10	1.7	7,243	0.02%
2022/02/09	2	87.20	1	87.30	87.50	1	7,122	0.01%
2022/02/08	1	87.30	1	86.20	86.30	0	7,156	0.00%
2022/02/07	3	85.73	1	85.00	86.20	2	7,231	0.03%
2022/01/26	1	83.40	1	83.50	83.60	0	7,368	0.00%
2022/01/25	0.2	82.40	0	0.00	83.10	0.2	7,448	0.00%
2022/01/24	2	80.85	2	82.00	82.30	0	7,472	0.00%
2022/01/21	3.2	83.09	0	0.00	82.50	3.2	7,481	0.04%
2022/01/20	0.1	84.90	0	0.00	84.60	0.1	7,515	0.00%
2022/01/19	0	0.00	2	85.95	85.50	-2	7,561	-0.03%
2022/01/18	0	0.00	2	86.15	86.30	-2	7,611	-0.03%
2022/01/17	1	85.50	0	0.00	85.80	1	7,646	0.01%
2022/01/14	5.1	86.15	2	85.20	85.20	3.1	7,699	0.04%
2022/01/13	3	88.17	3	87.70	87.50	0	7,735	0.00%
2022/01/12	2	86.80	4	86.90	86.70	-2	7,753	-0.03%
2022/01/11	1	86.80	0	0.00	87.20	1	7,782	0.01%
2022/01/10	4	87.20	0.1	87.70	87.30	3.9	7,779	0.05%
2022/01/07	3	87.20	0.3	87.40	87.30	2.8	7,777	0.04%
2022/01/06	11	88.79	0	0.00	88.60	11	7,784	0.14%
2022/01/05	0	89.40	0	0.00	88.80	0	7,829	0.00%
2022/01/04	8	90.08	4	90.65	90.00	4	7,859	0.05%
2022/01/03	2	91.20	5	91.84	90.70	-3	7,850	-0.04%
2021/12/30	7	93.74	7	94.37	92.30	0	7,850	0.00%
2021/12/29	10	92.04	1	92.50	92.20	9	7,623	0.12%
2021/12/28	1	91.30	1	91.10	90.80	0	7,647	0.00%
2021/12/27	0	0.00	5	91.44	91.40	-5	7,735	-0.06%
2021/12/24	2	91.05	1	91.40	90.50	1	7,746	0.01%
2021/12/23	22	91.07	6	91.05	91.20	16	7,729	0.21%
2021/12/22	8.1	92.35	8	91.56	90.80	0.1	7,722	0.00%
2021/12/21	1	90.00	6.1	90.48	89.90	-5.1	7,577	-0.07%
2021/12/20	0	0.00	1	89.50	89.10	-1	7,536	-0.01%
2021/12/17	7.1	89.07	3	88.63	88.70	4.1	7,532	0.05%
2021/12/16	2	90.80	0	0.00	90.60	2	7,493	0.03%
2021/12/15	1	91.10	3.2	90.54	91.50	-2.2	7,462	-0.03%
2021/12/13	3	92.67	9.2	90.99	92.50	-6.2	7,481	-0.08%
2021/12/10	3.3	90.01	0	0.00	89.70	3.3	7,416	0.04%
2021/12/09	1	92.00	3	91.23	90.20	-2	7,403	-0.03%
2021/12/08	10	93.76	4	94.88	92.80	6	7,361	0.08%
2021/12/07	0	0.00	6	93.67	92.80	-6	7,303	-0.08%
2021/12/06	15	94.07	14.1	93.46	92.20	0.9	7,190	0.01%
2021/12/03	6	91.97	6	92.11	93.00	0	7,046	0.00%
2021/12/02	24	90.65	25	91.02	89.40	-1	6,963	-0.01%
2021/12/01	5	85.56	4	86.03	86.70	1	6,686	0.01%
2021/11/30	0	86.32	4	86.18	86.10	-4	6,719	-0.06%
2021/11/29	3	84.80	10	83.91	84.80	-7	6,857	-0.10%
2021/11/26	12	87.30	4	87.05	86.10	8	6,968	0.11%
2021/11/25	12.1	90.95	7	90.17	88.90	5.1	6,921	0.07%
2021/11/24	7.1	92.13	10	92.18	92.90	-2.9	6,804	-0.04%
2021/11/23	78.1	94.65	75	93.38	91.80	3.1	6,712	0.05%
2021/11/22	3	91.70	40.4	92.82	94.00	-37.4	5,995	-0.62%
2021/11/19	8.1	86.56	1	85.30	85.50	7.1	5,554	0.13%
2021/11/18	12	88.01	26	87.78	88.50	-14	5,632	-0.25%
2021/11/17	6	85.07	9	85.68	86.80	-3	5,574	-0.05%
2021/11/16	20.1	85.02	9	84.68	84.10	11.1	5,597	0.20%
2021/11/15	0	0.00	10.1	80.87	82.00	-10.1	5,590	-0.18%
2021/11/12	1	80.50	1.1	80.71	80.70	-0.1	5,813	0.00%
2021/11/11	2	80.85	6	81.05	80.70	-4	6,027	-0.07%
2021/11/10	12.1	80.86	6	80.80	81.30	6.1	6,310	0.10%
2021/11/09	6	86.37	7	86.64	86.10	-1	6,547	-0.02%
2021/11/08	0	0.00	21	85.38	85.20	-21	6,623	-0.32%
2021/11/05	2	83.70	6	83.77	83.80	-4	6,975	-0.06%
2021/11/04	27	85.75	3.5	86.06	85.40	23.6	7,119	0.33%
2021/11/03	9	86.63	2	86.60	86.80	7	7,183	0.10%
2021/11/02	6.1	82.20	0	0.00	81.90	6.1	7,209	0.08%
2021/11/01	1	83.80	0	0.00	83.80	1	7,864	0.01%
2021/10/29	3.1	83.08	3	83.80	83.00	0.1	8,009	0.00%
2021/10/28	2	83.65	10	83.34	83.80	-8	8,052	-0.10%
2021/10/27	15	82.85	0	82.50	82.70	15	8,166	0.18%
2021/10/26	7	81.76	0	81.90	80.80	7	8,183	0.09%
2021/10/25	1	80.60	0	0.00	82.10	1	8,216	0.01%
2021/10/21	1	81.30	1	82.20	79.60	0	8,607	0.00%
2021/10/20	0.1	78.80	0	0.00	79.70	0.1	8,725	0.00%
2021/10/19	0	0.00	2	78.20	78.90	-2	9,011	-0.02%
2021/10/18	0	77.50	0	0.00	77.50	0	9,426	0.00%
2021/10/14	0	0.00	1	76.30	76.30	-1	9,923	-0.01%
2021/10/13	7	75.76	4	75.23	74.80	3	10,017	0.03%
2021/10/12	12	80.47	8	80.03	78.20	4	10,175	0.04%
2021/10/08	1	79.10	1	80.30	79.20	0	10,281	0.00%
2021/10/07	0	0.00	4	79.73	80.00	-4	10,583	-0.04%
2021/10/06	3.1	78.25	1	78.60	77.10	2.1	10,983	0.02%
2021/10/05	0	0.00	10	74.92	78.20	-10	11,295	-0.09%
2021/10/04	7	75.50	2	76.80	74.20	5	11,500	0.04%
2021/10/01	5	78.64	1	78.60	77.70	4	11,719	0.03%
2021/09/30	0	0.00	3	80.50	81.40	-3	12,476	-0.02%
2021/09/29	8.1	80.63	0	0.00	80.10	8.1	13,629	0.06%
2021/09/27	0	0.00	5	84.02	83.90	-5	14,240	-0.04%
2021/09/24	1.1	83.47	2	83.35	83.10	-0.9	14,706	-0.01%
2021/09/23	0	82.70	3	83.60	83.20	-3	15,148	-0.02%
2021/09/22	5	82.16	0	0.00	82.20	5	16,067	0.03%
2021/09/17	0	0.00	3	82.53	84.60	-3	17,122	-0.02%
2021/09/16	6	82.72	5	82.18	82.00	1	17,581	0.01%
2021/09/15	5	84.20	2	83.80	83.60	3	17,732	0.02%
2021/09/14	2.1	85.79	7	85.39	85.10	-5	18,149	-0.03%
2021/09/10	1	85.90	10	86.15	87.30	-9	18,417	-0.05%
2021/09/09	1	84.00	1	84.50	85.40	0	18,454	0.00%
2021/09/08	11	85.05	5	84.22	84.00	6	18,513	0.03%
2021/09/07	11	84.51	13	83.67	83.90	-2	18,598	-0.01%
2021/09/06	2	88.14	6	87.23	85.90	-4	18,756	-0.02%
2021/09/03	1	89.80	0	0.00	88.90	1	18,862	0.01%
2021/09/02	24.2	91.33	5.4	90.99	89.30	18.8	18,925	0.10%
2021/09/01	11	90.98	12	90.38	91.70	-1	18,883	-0.01%
2021/08/31	3	88.13	2	88.00	87.80	1	18,824	0.01%
2021/08/30	3	87.93	0	0.00	87.60	3	18,995	0.02%
2021/08/27	1	88.30	0	0.00	88.30	1	19,293	0.01%
2021/08/26	4	89.35	0	0.00	88.30	4	19,414	0.02%
2021/08/25	18.3	89.20	25	89.20	89.20	-6.8	19,628	-0.03%
2021/08/24	12.5	89.04	7	89.26	88.00	5.5	20,161	0.03%
2021/08/23	12	90.66	7	91.49	91.30	5	20,234	0.02%
2021/08/20	10	89.14	12	90.01	88.40	-2	20,512	-0.01%
2021/08/19	7	90.67	9	91.20	89.10	-2	20,767	-0.01%
2021/08/18	18	91.41	16.1	90.47	93.90	2	21,357	0.01%
2021/08/17	16	88.16	4	89.48	87.50	12	21,851	0.05%
2021/08/16	21.2	90.52	16.2	90.55	90.00	5.1	22,124	0.02%
2021/08/13	48.1	91.26	24.9	91.01	88.70	23.2	22,087	0.11%
2021/08/12	6.1	98.04	5	98.76	97.40	1.1	21,933	0.01%
2021/08/11	41.1	100.15	14	99.46	99.40	27.1	22,359	0.12%
2021/08/10	8	107.38	4.3	107.55	106.00	3.7	22,218	0.02%
2021/08/09	8	114.25	11	111.41	110.50	-3	22,524	-0.01%
2021/08/06	5	118.50	6	118.75	117.50	-1	22,912	0.00%
2021/08/05	59	123.22	41	123.70	119.00	18	23,304	0.08%
2021/08/04	4.1	116.96	5.3	118.19	119.00	-1.2	23,153	-0.01%
2021/08/03	3	114.50	25	114.42	115.00	-22	23,457	-0.09%
2021/08/02	2	115.25	9	114.00	115.50	-7	24,052	-0.03%
2021/07/30	2	110.50	1	109.00	109.00	1	24,523	0.00%
2021/07/29	1.1	110.00	3	110.33	111.50	-1.9	25,113	-0.01%
2021/07/28	21.1	108.41	24	108.21	108.00	-2.9	25,710	-0.01%
2021/07/27	5	118.20	13	117.04	115.00	-8	26,625	-0.03%
2021/07/26	8	118.81	12	119.38	121.00	-4	27,900	-0.01%
2021/07/23	19	117.82	6.1	117.35	117.00	13	28,578	0.05%
2021/07/22	22	118.84	34.5	117.82	120.00	-12.5	28,908	-0.04%
2021/07/21	20.1	113.34	9	114.94	111.50	11.1	29,083	0.04%
2021/07/20	9	116.61	11	118.32	115.50	-2	29,793	-0.01%
2021/07/19	12	118.08	3.2	118.19	118.00	8.8	30,267	0.03%
2021/07/16	14.7	120.75	18	121.75	120.00	-3.3	31,287	-0.01%
2021/07/15	11.2	118.48	19	119.03	119.50	-7.9	32,162	-0.02%
2021/07/14	10.1	119.70	9	121.33	118.50	1.1	32,502	0.00%
2021/07/13	20	121.45	33.1	123.04	118.00	-13.1	32,438	-0.04%
2021/07/12	25.1	124.14	12	124.42	122.00	13.1	32,200	0.04%
2021/07/09	24	123.31	7	123.50	123.00	17	31,895	0.05%
2021/07/08	8	125.81	13.1	126.41	126.00	-5.1	31,793	-0.02%
2021/07/07	155.1	128.79	162	126.43	125.50	-6.9	31,619	-0.02%	大買/大賣/
2021/07/06	94	125.10	103.7	125.46	124.50	-9.7	30,890	-0.03%	大賣/
2021/07/05	1	123.00	27	123.00	123.00	-26	29,864	-0.09%
2021/07/02	10.1	109.00	43.7	108.99	112.00	-33.6	29,796	-0.11%
2021/07/01	58.3	110.67	45	110.46	106.50	13.3	29,695	0.04%
2021/06/30	36	109.45	28.2	109.35	111.50	7.8	29,394	0.03%
2021/06/29	114	111.94	93.1	111.86	109.50	20.9	29,078	0.07%	大買/
2021/06/28	45.7	108.13	47.1	109.19	110.50	-1.4	28,318	0.00%
2021/06/25	43	102.09	37	101.82	101.00	6	27,372	0.02%
2021/06/24	4	98.90	5	100.50	98.60	-1	27,047	0.00%
2021/06/23	20.1	100.00	37.1	100.64	100.50	-17	26,874	-0.06%
2021/06/22	7	95.87	7	96.11	94.00	0	26,459	0.00%
2021/06/21	19.1	96.88	6	97.93	96.30	13.1	26,334	0.05%
2021/06/18	2	101.25	7.1	100.65	100.00	-5.1	26,205	-0.02%
2021/06/17	3	100.13	6	100.05	101.50	-3	26,145	-0.01%
2021/06/16	14	99.60	8	100.17	99.00	6	26,121	0.02%
2021/06/15	9	100.20	29.1	99.25	102.00	-20.1	26,036	-0.08%
2021/06/11	4.2	98.35	4	100.05	97.70	0.2	25,849	0.00%
2021/06/10	12	99.98	1	101.00	99.50	11	25,768	0.04%
2021/06/09	8	99.94	4	99.60	100.00	4	25,680	0.02%
2021/06/08	11.1	100.07	13	99.18	99.60	-2	25,628	-0.01%
2021/06/07	12.1	99.79	13	99.22	99.60	-1	25,567	0.00%
2021/06/04	16	103.63	16.1	104.05	102.00	-0.1	25,445	0.00%
2021/06/03	4	101.50	8	101.56	101.50	-4	25,198	-0.02%
2021/06/02	25	101.40	10	100.72	100.50	15	25,134	0.06%
2021/06/01	31	107.05	31.1	107.02	105.00	0	24,904	0.00%
2021/05/31	10	100.84	30.2	101.35	102.50	-20.2	24,371	-0.08%
2021/05/28	18	102.25	19	101.45	101.00	-1	24,291	0.00%
2021/05/27	12.1	99.98	20	98.56	98.80	-7.9	24,169	-0.03%
2021/05/26	55	101.14	29	99.62	98.20	26	23,954	0.11%
2021/05/25	19	97.92	36.2	98.55	102.00	-17.2	23,566	-0.07%
2021/05/24	22.1	91.85	21	89.41	93.00	1.1	23,702	0.00%
2021/05/21	17	88.32	13.1	88.64	87.50	4	23,717	0.02%
2021/05/20	33.1	86.70	13	86.09	85.50	20.1	23,725	0.08%
2021/05/19	42.1	88.59	29	88.53	89.60	13.1	23,864	0.05%
2021/05/18	8.1	82.63	8	84.68	85.30	0.1	23,558	0.00%
2021/05/17	10	78.86	26	80.20	77.60	-16	23,441	-0.07%
2021/05/14	19	88.42	29.1	86.82	86.00	-10.1	22,999	-0.04%
2021/05/13	39.1	85.20	17	84.82	84.10	22.1	22,681	0.10%
2021/05/12	21.3	89.54	25	89.91	86.50	-3.8	22,141	-0.02%
2021/05/11	48.4	97.21	25	97.16	95.90	23.4	21,576	0.11%
2021/05/10	25	110.26	19	110.29	106.50	6	21,130	0.03%
2021/05/07	10	110.75	25.3	108.75	111.50	-15.3	20,493	-0.07%
2021/05/06	33.1	104.12	25	104.30	103.00	8.1	19,876	0.04%
2021/05/05	51.3	109.60	47	108.71	102.50	4.3	19,284	0.02%
2021/05/04	68	116.49	102.1	116.81	113.00	-34.1	18,703	-0.18%	大賣/
2021/05/03	130	125.76	45.2	126.18	121.00	84.8	17,606	0.48%	大買/
2021/04/29	16	113.41	81	114.21	121.00	-65	16,150	-0.40%
2021/04/28	44	113.48	53	114.59	110.00	-9	15,344	-0.06%
2021/04/27	46.1	112.27	52.3	110.80	109.50	-6.2	14,764	-0.04%
2021/04/26	48.1	110.63	53	111.22	113.50	-4.9	14,185	-0.03%
2021/04/23	24	98.95	30.1	101.43	103.50	-6.1	13,245	-0.05%
2021/04/22	78.1	100.87	39	97.57	94.50	39.1	12,648	0.31%
2021/04/21	58.1	94.99	121.7	96.61	99.10	-63.6	11,610	-0.55%	大賣/
2021/04/20	33.2	89.66	23	89.90	90.10	10.2	10,594	0.10%
2021/04/19	24.5	87.48	28	88.00	88.30	-3.5	10,250	-0.03%
2021/04/16	9	86.18	28	85.59	86.70	-19	10,423	-0.18%
2021/04/15	1.1	83.34	2	82.85	83.50	-0.9	10,278	-0.01%
2021/04/14	14	81.99	2	83.15	81.80	12	10,284	0.12%
2021/04/13	12	84.82	22	86.95	84.30	-10	10,193	-0.10%
2021/04/12	4	86.13	0	0.00	85.30	4	10,101	0.04%
2021/04/09	16	85.56	23	85.87	85.90	-7	10,100	-0.07%
2021/04/08	33	85.62	21	86.31	85.30	12	10,032	0.12%
2021/04/07	32	88.52	24.3	87.72	87.00	7.7	9,930	0.08%
2021/04/06	15	87.26	34	87.55	87.10	-19	9,735	-0.20%
2021/04/01	20	86.81	25	85.80	85.90	-5	9,868	-0.05%
2021/03/31	8	86.66	13	86.34	85.80	-5	9,824	-0.05%
2021/03/30	4	84.53	3	84.70	85.00	1	9,816	0.01%
2021/03/29	17	84.22	15	84.27	84.80	2	9,775	0.02%
2021/03/26	2	81.65	23	81.23	81.60	-21	9,679	-0.22%
2021/03/25	7	81.20	26	81.12	80.40	-19	9,733	-0.20%
2021/03/24	3	80.30	49	80.41	80.40	-46	9,763	-0.47%
2021/03/23	10	81.70	2	81.05	80.30	8	9,824	0.08%
2021/03/22	1	81.30	9	80.80	81.00	-8	9,870	-0.08%
2021/03/19	15	81.43	10	81.50	81.20	5	10,119	0.05%
2021/03/18	1	83.70	4	83.10	82.70	-3	10,185	-0.03%
2021/03/17	18	82.73	2	82.75	82.30	16	10,369	0.15%
2021/03/16	7	82.93	30	83.37	83.10	-23	10,539	-0.22%
2021/03/15	11	81.37	8	81.51	81.30	3	10,764	0.03%
2021/03/12	3	82.33	0	0.00	82.00	3	10,952	0.03%
2021/03/11	1	82.40	6	81.92	82.50	-5	11,268	-0.04%
2021/03/10	11	82.12	4	82.43	80.70	7	11,828	0.06%
2021/03/09	15	79.79	0	0.00	81.50	15	12,144	0.12%
2021/03/08	10	81.91	9	80.52	79.80	1	13,341	0.01%
2021/03/05	11	80.35	4	80.23	79.00	7	13,843	0.05%
2021/03/04	2	80.70	2	81.10	80.30	0	13,814	0.00%
2021/03/03	10	81.71	10	81.80	82.00	0	13,763	0.00%
2021/03/02	8	85.21	6	84.33	83.50	2	13,673	0.01%
2021/02/26	4	85.73	0.2	87.00	86.30	3.8	13,470	0.03%
2021/02/25	18	87.13	14	88.29	86.10	4	13,406	0.03%
2021/02/24	73.3	88.53	31	89.18	87.80	42.3	13,151	0.32%
2021/02/23	63	84.20	83	84.16	86.70	-20	12,341	-0.16%
2021/02/22	96	82.64	53	82.55	82.00	43	11,843	0.36%
2021/02/19	63	79.95	69.4	80.60	79.60	-6.4	11,600	-0.05%
2021/02/18	132	76.57	123	77.06	77.50	9	11,299	0.08%	大買/大賣/
2021/02/17	11	74.01	33.5	74.38	75.20	-22.5	11,009	-0.20%
2021/02/05	29	73.23	4	72.95	72.90	25	10,869	0.23%
2021/02/04	37.1	73.68	30	73.78	73.00	7.1	10,839	0.07%
2021/02/03	1	72.20	1	71.70	71.50	0	10,674	0.00%
2021/02/01	2	70.90	2	71.20	71.20	0	10,758	0.00%
2021/01/29	26	70.48	51	70.25	69.50	-25	10,757	-0.23%
2021/01/28	2	70.35	4	70.55	70.10	-2	10,723	-0.02%
2021/01/27	4	72.08	1	71.90	71.70	3	10,696	0.03%
2021/01/26	3	72.33	51	72.40	72.40	-48	10,631	-0.45%
2021/01/25	1	70.20	3	72.13	72.30	-2	10,523	-0.02%
2021/01/22	0	0.00	3.1	70.11	70.80	-3.1	10,449	-0.03%
2021/01/21	17	69.88	17	68.94	69.00	0	10,419	0.00%
2021/01/20	3	69.43	7	69.44	69.00	-4	10,366	-0.04%
2021/01/19	1	71.60	6	71.43	71.10	-5	10,298	-0.05%
2021/01/18	13	70.91	6	69.30	71.00	7	10,260	0.07%
2021/01/15	13	72.88	8	74.28	72.80	5	10,178	0.05%
2021/01/14	2	74.90	21	73.49	75.00	-19	10,086	-0.19%
2021/01/13	21	74.91	3	74.40	74.40	18	9,993	0.18%
2021/01/12	25	74.03	27	74.13	74.00	-2	9,929	-0.02%
2021/01/11	78	75.86	31.1	76.91	75.20	46.9	9,768	0.48%
2021/01/08	4	71.93	11	72.25	72.30	-7	9,356	-0.07%
2021/01/07	5	71.50	2	71.80	71.80	3	9,348	0.03%
2021/01/06	5	71.06	0	0.00	70.90	5	9,419	0.05%
2021/01/05	22	73.29	63	72.78	72.00	-41	9,347	-0.44%
2021/01/04	11	72.33	6	72.43	72.80	5	9,352	0.05%
2020/12/31	14	74.00	11	73.14	73.00	3	9,327	0.03%
2020/12/30	16	73.78	28	73.55	73.60	-12	9,341	-0.13%
2020/12/29	14	74.26	1	75.00	73.70	13	9,427	0.14%
2020/12/28	29	75.56	29	75.74	75.40	0	9,278	0.00%
2020/12/25	1	73.80	21	73.62	73.30	-20	8,960	-0.22%
2020/12/24	12	72.72	20.1	73.46	73.30	-8.1	8,889	-0.09%
2020/12/23	6	71.35	10	71.59	72.10	-4	8,725	-0.05%
2020/12/22	5	69.80	1	71.50	68.90	4	8,637	0.05%
2020/12/21	2	71.15	3	70.00	71.20	-1	8,554	-0.01%
2020/12/18	10	70.37	5	70.38	70.50	5	8,478	0.06%
2020/12/17	6	71.83	7	71.76	71.70	-1	8,411	-0.01%
2020/12/16	2	71.20	2	71.15	71.10	0	8,352	0.00%
2020/12/15	33	70.52	15	72.33	69.70	18	8,300	0.22%
2020/12/14	3	75.10	1	76.00	74.90	2	8,106	0.02%
2020/12/11	56.1	74.05	51	75.61	75.10	5.1	8,011	0.06%
2020/12/10	49	75.00	3	75.97	74.70	46	7,749	0.59%
2020/12/09	6	76.00	37	76.15	76.30	-31	7,503	-0.41%
2020/12/08	6	73.98	5	74.46	75.00	1	7,138	0.01%
2020/12/07	55	74.63	15	75.49	74.50	40	6,914	0.58%
2020/12/04	31	75.51	33	75.77	74.30	-2	6,522	-0.03%
2020/12/03	36	71.97	38.1	72.14	72.20	-2.1	5,881	-0.04%
2020/12/02	85	71.06	97	71.52	72.70	-12	5,464	-0.22%
2020/12/01	33	64.84	56.3	65.50	67.10	-23.3	4,158	-0.56%
2020/11/30	6	61.65	10	61.52	61.00	-4	3,549	-0.11%
2020/11/27	10	61.40	3	61.97	61.40	7	3,496	0.20%
2020/11/26	2	61.15	33	60.69	61.30	-31	3,410	-0.91%
2020/11/25	11	60.00	1	59.50	59.40	10	3,310	0.30%
2020/11/24	6	60.62	8	60.86	60.50	-2	3,242	-0.06%
2020/11/23	5	60.76	7	60.80	61.00	-2	3,131	-0.06%
2020/11/20	6	59.70	15	60.19	59.70	-9	3,028	-0.30%
2020/11/19	7	59.01	0	0.00	59.40	7	2,970	0.24%
2020/11/18	9	59.52	11	59.45	59.20	-2	2,950	-0.07%
2020/11/17	4	59.65	27	59.54	59.50	-23	2,927	-0.79%
2020/11/11	4	58.20	0	0.00	57.70	4	2,978	0.13%
2020/11/10	7	58.73	1	58.60	58.60	6	2,951	0.20%
2020/11/09	8	58.68	1	58.50	58.60	7	2,893	0.24%
2020/11/06	1	56.40	17	57.23	58.00	-16	2,928	-0.55%
2020/11/05	3	56.30	5	56.50	56.40	-2	2,904	-0.07%
2020/11/03	0	0.00	11	55.73	56.20	-11	2,948	-0.37%
2020/11/02	0	0.00	1	54.80	54.70	-1	2,975	-0.03%
2020/10/30	5	55.18	0	0.00	55.00	5	3,009	0.17%
2020/10/29	12	55.08	2	55.40	55.60	10	3,134	0.32%
2020/10/28	3	57.00	0	0.00	56.00	3	3,170	0.09%
2020/10/27	16	57.02	3	56.80	56.90	13	3,231	0.40%
2020/10/26	8	57.70	5	58.28	57.50	3	3,242	0.09%
2020/10/23	3	57.93	4	58.25	58.00	-1	3,258	-0.03%
2020/10/21	14	58.31	0	0.00	57.60	14	3,376	0.41%
2020/10/20	4	57.95	8	58.30	58.50	-4	3,452	-0.12%
2020/10/19	1	58.00	1	58.00	58.40	0	3,521	0.00%
2020/10/16	11	57.35	6	57.35	57.00	5	3,537	0.14%
2020/10/15	14	58.20	4	58.58	57.80	10	3,566	0.28%
2020/10/14	5	59.40	7	59.59	59.30	-2	3,564	-0.06%
2020/10/13	7	59.00	0	0.00	59.20	7	3,506	0.20%
2020/10/12	1	58.40	19	58.85	59.10	-18	3,571	-0.50%
2020/10/08	5	58.50	3	58.63	58.40	2	3,692	0.05%
2020/10/07	2	58.55	9	58.29	58.40	-7	3,725	-0.19%
2020/10/06	7	57.73	12	57.25	58.00	-5	3,742	-0.13%
2020/10/05	1	55.00	0	0.00	54.70	1	3,683	0.03%
2020/09/29	1	55.30	1	55.10	54.60	0	3,940	0.00%
2020/09/25	20	53.01	1	53.30	52.90	19	4,194	0.45%
2020/09/24	2	54.40	0	0.00	53.90	2	4,291	0.05%
2020/09/23	4	55.40	0	0.00	55.20	4	4,440	0.09%
2020/09/22	3	56.20	3	55.70	56.10	0	4,527	0.00%
2020/09/21	4	57.10	4.3	56.96	56.80	-0.3	4,535	-0.01%
2020/09/18	20	56.36	0	0.00	56.80	20	4,533	0.44%
2020/09/17	12	56.13	10	56.10	56.50	2	4,496	0.04%
2020/09/16	2	55.40	24	55.85	55.00	-22	4,420	-0.50%
2020/09/15	2	55.00	7	55.04	54.90	-5	4,397	-0.11%
2020/09/14	3	54.40	2	54.15	54.40	1	4,406	0.02%
2020/09/11	2	52.90	0	0.00	53.00	2	4,436	0.05%
2020/09/09	2	53.20	3	53.40	53.70	-1	4,490	-0.02%
2020/09/08	0	0.00	2	54.25	53.60	-2	4,520	-0.04%
2020/09/07	1	54.50	2	55.10	54.10	-1	4,602	-0.02%
2020/09/04	5	53.88	0	0.00	54.50	5	4,711	0.11%
2020/09/02	0	0.00	10	53.12	53.50	-10	5,075	-0.20%
2020/09/01	0	0.00	10	52.39	52.40	-10	5,193	-0.19%
2020/08/26	0	0.00	1	53.30	52.90	-1	5,638	-0.02%
2020/08/25	2	52.80	0	0.00	53.20	2	5,665	0.04%
2020/08/21	3	51.03	3	51.50	51.00	0	5,746	0.00%
2020/08/20	11	51.43	6	51.67	50.70	5	5,776	0.09%
2020/08/19	13	54.03	2	54.55	53.70	11	5,740	0.19%
2020/08/18	6	56.20	5	55.80	55.90	1	5,714	0.02%
2020/08/17	7	57.33	1	57.30	56.60	6	6,043	0.10%
2020/08/14	6	54.93	5	55.00	55.10	1	6,014	0.02%
2020/08/13	15	55.80	10	55.70	55.70	5	6,023	0.08%
2020/08/12	18	55.24	2	55.30	56.50	16	6,058	0.26%
2020/08/11	5	57.30	0	0.00	57.50	5	6,016	0.08%
2020/08/07	1	58.30	0	0.00	58.20	1	6,135	0.02%
2020/08/06	1	59.90	0	0.00	58.90	1	6,229	0.02%
2020/08/04	13	59.41	6	58.00	58.30	7	6,571	0.11%
2020/08/03	2	60.85	0	0.00	60.30	2	6,585	0.03%
2020/07/31	1	61.20	18	60.20	60.80	-17	6,608	-0.26%
2020/07/30	0	0.00	3	59.20	59.40	-3	6,614	-0.05%
2020/07/29	0	0.00	2	57.30	58.20	-2	6,730	-0.03%
2020/07/28	13	58.33	3	57.20	56.70	10	6,793	0.15%
2020/07/27	3	59.60	0	0.00	59.40	3	6,883	0.04%
2020/07/24	3	61.20	1	61.90	60.50	2	6,941	0.03%
2020/07/23	0.3	61.80	2	61.80	61.80	-1.7	6,936	-0.02%
2020/07/22	1	59.80	5	59.84	60.30	-4	6,982	-0.06%
2020/07/21	1	59.20	12	59.65	59.30	-11	7,298	-0.15%
2020/07/20	7	60.00	1	59.60	60.00	6	7,406	0.08%
2020/07/17	22	60.70	2	60.20	60.20	20	7,595	0.26%
2020/07/16	11	61.65	20	62.65	61.80	-9	8,100	-0.11%
2020/07/15	27	61.85	27	62.74	61.50	0	8,136	0.00%
2020/07/14	0	0.00	14	61.89	62.00	-14	8,117	-0.17%
2020/07/13	10	61.26	8	60.86	61.40	2	8,128	0.02%
2020/07/10	6	59.92	0	0.00	59.10	6	8,262	0.07%
2020/07/09	9	63.24	8	62.61	61.60	1	8,315	0.01%
2020/07/08	10	61.10	14	61.01	61.30	-4	8,251	-0.05%
2020/07/07	2	61.70	15	61.24	61.00	-13	8,337	-0.16%
2020/07/06	6	59.85	24	60.19	60.30	-18	8,464	-0.21%
2020/07/03	5	60.10	14	59.73	59.90	-9	8,621	-0.10%
2020/07/02	9	60.11	8	60.39	60.60	1	8,867	0.01%
2020/07/01	11	58.45	15	58.08	58.90	-4	8,967	-0.04%
2020/06/30	11	57.11	0	0.00	57.20	11	9,030	0.12%
2020/06/29	0	0.00	10	56.50	56.90	-10	9,208	-0.11%
2020/06/24	0	0.00	1	56.90	56.90	-1	9,421	-0.01%
2020/06/23	3	56.93	4	56.45	56.20	-1	9,645	-0.01%
2020/06/22	5	56.70	10	57.00	56.60	-5	9,824	-0.05%
2020/06/19	11	57.70	2	57.30	57.10	9	9,993	0.09%
2020/06/18	2	57.00	1	57.80	57.70	1	10,100	0.01%
2020/06/16	7	58.10	1	58.00	58.10	6	10,407	0.06%
2020/06/15	2	57.60	0	0.00	57.00	2	10,527	0.02%
2020/06/12	3	56.40	6	55.83	58.00	-3	10,878	-0.03%
2020/06/11	12	58.60	13	59.07	57.70	-1	11,071	-0.01%
2020/06/10	0	0.00	1	61.10	60.90	-1	11,061	-0.01%
2020/06/09	20	60.82	18	61.52	60.90	2	11,172	0.02%
2020/06/08	14	59.58	4	58.95	59.10	10	11,054	0.09%
2020/06/05	24	59.32	21	59.32	59.00	3	11,014	0.03%
2020/06/04	0	0.00	10	57.29	57.70	-10	10,924	-0.09%
2020/06/03	2	56.55	3	56.60	56.60	-1	10,936	-0.01%
2020/06/02	2	55.95	1	56.00	56.20	1	11,090	0.01%
2020/05/29	0	0.00	5	54.90	54.50	-5	11,318	-0.04%
2020/05/28	1	56.80	1	57.00	55.50	0	11,401	0.00%
2020/05/27	4	56.45	6	56.42	56.40	-2	11,431	-0.02%
2020/05/26	17	56.30	17	56.56	56.00	0	11,554	0.00%
2020/05/25	5	55.58	6	56.07	56.00	-1	11,550	-0.01%
2020/05/22	20	56.67	12	57.18	56.90	8	11,550	0.07%
2020/05/21	4	53.83	6	53.83	54.40	-2	11,267	-0.02%
2020/05/20	16	53.53	17	53.55	53.30	-1	11,270	-0.01%
2020/05/19	9	53.68	10	53.50	53.80	-1	11,286	-0.01%
2020/05/18	20	51.38	26	52.20	51.90	-6	11,323	-0.05%
2020/05/15	20	51.93	31	51.84	51.70	-11	11,448	-0.10%
2020/05/14	27	53.21	17	52.80	52.70	10	11,664	0.09%
2020/05/13	20	53.54	7	53.79	54.00	13	11,683	0.11%
2020/05/12	20	55.12	13	54.14	53.40	7	11,704	0.06%
2020/05/11	3	57.97	0	0.00	57.20	3	11,743	0.03%
2020/05/08	9	57.64	6	58.08	58.10	3	11,699	0.03%
2020/05/07	0	0.00	6	57.00	56.90	-6	11,649	-0.05%
2020/05/06	2	57.45	1	56.80	56.80	1	11,693	0.01%
2020/05/05	6	57.37	16	57.94	57.40	-10	11,743	-0.09%
2020/05/04	4	56.95	4	56.65	57.20	0	11,784	0.00%
2020/04/30	10	57.30	1	57.20	57.20	9	11,807	0.08%
2020/04/29	3	56.63	1	56.70	56.20	2	11,813	0.02%
2020/04/28	0	0.00	5	57.30	56.70	-5	11,869	-0.04%
2020/04/27	1	57.00	3	56.90	57.20	-2	11,965	-0.02%
2020/04/24	8	56.81	3	57.40	56.50	5	11,927	0.04%
2020/04/23	0	0.00	3	55.03	55.70	-3	11,683	-0.03%
2020/04/22	24	54.85	3	54.60	55.00	21	11,628	0.18%
2020/04/21	29	57.03	22	57.11	56.10	7	11,493	0.06%
2020/04/20	7	54.11	7	53.73	53.90	0	11,038	0.00%
2020/04/17	1	53.00	23	53.77	52.90	-22	11,337	-0.19%
2020/04/16	9	53.07	14	53.24	52.80	-5	11,336	-0.04%
2020/04/15	12	53.01	26	52.88	52.90	-14	11,646	-0.12%
2020/04/14	20	51.45	5	51.48	51.00	15	11,872	0.13%
2020/04/13	14	51.63	9	51.62	51.00	5	11,844	0.04%
2020/04/10	7	51.76	4	51.75	52.00	3	11,795	0.03%
2020/04/09	14	51.16	27	51.30	51.50	-13	11,748	-0.11%
2020/04/08	25	49.48	18	50.04	50.90	7	11,626	0.06%
2020/04/07	64	48.69	27	48.63	49.35	37	11,433	0.32%
2020/04/06	34	44.66	5	44.06	46.60	29	11,170	0.26%
2020/04/01	40	42.16	41	41.10	42.40	-1	11,199	-0.01%
2020/03/31	62	41.99	113	42.78	41.75	-51	11,102	-0.46%	大賣/
2020/03/30	9	42.10	13	42.25	43.15	-4	11,009	-0.04%
2020/03/27	16	47.39	7	48.38	45.55	9	10,912	0.08%
2020/03/26	57	45.82	4	45.50	46.10	53	10,825	0.49%
2020/03/25	27	45.32	23	45.22	45.75	4	10,848	0.04%
2020/03/24	13	40.64	21	40.63	41.60	-8	10,947	-0.07%
2020/03/23	7	38.61	3	38.73	38.20	4	10,985	0.04%
2020/03/20	15	42.28	11	41.48	42.30	4	11,089	0.04%
2020/03/19	6	40.29	1	40.20	39.35	5	11,195	0.04%
2020/03/18	23	45.68	12	47.44	43.70	11	11,306	0.10%
2020/03/17	10	49.63	1	48.55	48.55	9	11,085	0.08%
2020/03/16	13	58.50	12	54.18	53.90	1	11,159	0.01%
2020/03/13	5	56.12	13	55.88	58.20	-8	11,342	-0.07%
2020/03/12	5	63.00	3	65.20	61.40	2	11,280	0.02%
2020/03/11	7	68.37	1	70.10	67.30	6	11,172	0.05%
2020/03/10	7	68.63	1	69.80	70.20	6	11,095	0.05%
2020/03/09	11	69.99	4	72.65	69.20	7	10,922	0.06%
2020/03/06	8	73.41	83	73.93	72.90	-75	10,766	-0.70%
2020/03/05	16	73.51	38	73.18	73.50	-22	10,585	-0.21%
2020/03/04	1	69.90	2	69.35	69.50	-1	10,336	-0.01%
2020/03/03	2	70.05	15	69.62	70.00	-13	10,290	-0.13%
2020/03/02	8	66.58	2	65.60	66.10	6	10,160	0.06%
2020/02/27	26	69.47	19	69.37	67.20	7	10,060	0.07%
2020/02/26	1	71.90	5	71.90	71.50	-4	9,885	-0.04%
2020/02/25	18	71.23	17	70.78	72.30	1	9,851	0.01%
2020/02/24	6	72.37	2	71.95	71.70	4	9,777	0.04%
2020/02/21	5	71.76	5	72.00	71.70	0	9,756	0.00%
2020/02/20	13	72.28	0	0.00	72.30	13	9,761	0.13%
2020/02/19	24	72.00	2	72.00	71.70	22	9,814	0.22%
2020/02/18	55	72.35	20	72.64	71.30	35	9,716	0.36%
2020/02/17	27	75.44	11	75.57	74.20	16	9,582	0.17%
2020/02/14	1	75.30	6	75.30	75.80	-5	9,316	-0.05%
2020/02/13	6	75.02	19	75.42	74.50	-13	9,360	-0.14%
2020/02/12	19	75.69	65	75.68	75.20	-46	9,328	-0.49%
2020/02/11	0	0.00	10	73.62	73.90	-10	9,049	-0.11%
2020/02/10	14	71.69	2	72.85	72.20	12	8,942	0.13%
2020/02/07	42	73.36	1	73.90	72.20	41	8,887	0.46%
2020/02/06	14	74.39	1	74.20	74.60	13	8,852	0.15%
2020/02/05	1	73.60	21.5	73.68	74.00	-20.5	8,722	-0.24%
2020/02/04	3	71.93	12	72.13	71.90	-9	8,541	-0.11%
2020/02/03	14	70.64	5	71.26	71.60	9	8,433	0.11%
2020/01/31	22	70.08	8	70.86	70.70	14	8,262	0.17%
2020/01/30	3	72.63	17	70.96	69.00	-14	8,099	-0.17%
2020/01/20	0	0.00	8	75.83	76.00	-8	7,900	-0.10%
2020/01/17	3	76.63	43	75.57	75.10	-40	7,801	-0.51%
2020/01/16	1	75.10	0	0.00	74.90	1	7,684	0.01%
2020/01/15	21	74.65	4	75.10	74.20	17	7,576	0.22%
2020/01/14	13	75.50	4	75.73	75.90	9	7,470	0.12%
2020/01/13	8	74.81	30	75.03	76.00	-22	7,378	-0.30%
2020/01/10	2	72.00	6	72.25	73.00	-4	6,952	-0.06%
2020/01/09	22	73.39	21	73.12	71.20	1	6,765	0.01%
2020/01/08	17	71.07	20	71.64	71.40	-3	6,350	-0.05%
2020/01/07	3	67.27	1	67.50	69.10	2	5,876	0.03%
2020/01/06	1	67.50	0	0.00	67.70	1	5,744	0.02%
2020/01/03	13	69.12	16	69.53	69.30	-3	5,682	-0.05%
2020/01/02	8	70.81	11	70.66	70.30	-3	5,568	-0.05%
2019/12/31	0	0.00	10	68.75	68.70	-10	5,353	-0.19%
2019/12/30	2	69.35	4	68.58	68.30	-2	5,289	-0.04%
2019/12/27	34	72.06	38	70.99	70.40	-4	5,192	-0.08%
2019/12/26	1	69.40	3	69.30	69.70	-2	4,897	-0.04%
2019/12/25	11	69.12	13	69.46	69.60	-2	4,828	-0.04%
2019/12/24	3	67.90	15	68.23	69.50	-12	4,736	-0.25%
2019/12/23	10	67.02	5	66.76	66.80	5	4,598	0.11%
2019/12/20	15	69.26	8	68.99	68.50	7	4,461	0.16%
2019/12/19	44	68.43	15	68.82	68.20	29	4,320	0.67%
2019/12/18	11	67.00	13	67.68	66.80	-2	4,084	-0.05%
2019/12/17	4	68.83	25	68.58	68.10	-21	3,910	-0.54%
2019/12/16	20	66.92	23	66.95	67.80	-3	3,704	-0.08%
2019/12/13	30	63.84	17	63.23	63.40	13	3,368	0.39%
2019/12/12	25	61.50	17	61.51	61.50	8	3,135	0.26%
2019/12/11	19	61.19	26	60.95	61.50	-7	2,982	-0.23%
2019/12/10	12	57.43	25	58.36	59.20	-13	2,629	-0.49%
2019/12/09	1	56.10	10	55.51	56.00	-9	2,321	-0.39%
2019/12/06	2	54.05	5	54.10	54.00	-3	2,192	-0.14%
2019/12/05	5	52.68	2	52.25	53.00	3	2,100	0.14%
2019/12/04	2	51.00	0	0.00	50.90	2	2,089	0.10%
2019/12/03	3	51.13	0	0.00	51.30	3	2,138	0.14%
2019/11/28	3	52.20	0	0.00	52.00	3	2,266	0.13%
2019/11/27	5	52.28	0	0.00	52.50	5	2,271	0.22%
2019/11/26	5	52.26	0	0.00	52.10	5	2,274	0.22%
2019/11/25	2	51.90	0	0.00	51.80	2	2,272	0.09%
2019/11/22	0	0.00	2	53.00	52.80	-2	2,282	-0.09%
2019/11/21	2	52.80	0	0.00	52.70	2	2,278	0.09%
2019/11/20	3	53.33	0	0.00	52.90	3	2,283	0.13%
2019/11/19	3	53.80	4	54.20	54.30	-1	2,248	-0.04%
2019/11/18	1	53.90	3	54.00	53.90	-2	2,203	-0.09%
2019/11/14	1	52.50	0	0.00	51.70	1	2,109	0.05%
2019/11/13	0	0.00	10	53.29	53.80	-10	2,070	-0.48%
2019/11/12	10	53.55	0	0.00	52.90	10	2,028	0.49%
2019/11/11	20	52.80	23	53.36	52.60	-3	1,916	-0.16%
2019/11/08	0	0.00	10	52.07	52.00	-10	1,817	-0.55%
2019/11/07	10	51.60	2	51.70	51.70	8	1,821	0.44%
2019/11/06	0	0.00	1	52.00	52.20	-1	1,835	-0.05%
2019/11/05	0	0.00	2	52.00	52.70	-2	1,828	-0.11%
2019/11/04	0	0.00	3	50.90	50.70	-3	1,803	-0.17%
2019/11/01	3	50.03	3	50.30	50.00	0	1,839	0.00%
2019/10/30	0	0.00	5	51.56	51.60	-5	1,967	-0.25%
2019/10/29	0	0.00	1	50.60	50.80	-1	2,030	-0.05%
2019/10/25	2	50.95	1	51.20	50.90	1	2,267	0.04%
2019/10/24	0	0.00	2	51.20	51.10	-2	2,319	-0.09%
2019/10/23	0	0.00	1	51.50	50.90	-1	2,439	-0.04%
2019/10/18	0	0.00	1	49.50	50.40	-1	2,772	-0.04%
2019/10/16	3	49.60	1	50.00	49.35	2	2,913	0.07%
2019/10/09	1	48.70	0	0.00	48.70	1	3,202	0.03%
2019/10/07	1	49.75	0	0.00	49.60	1	3,452	0.03%
2019/10/04	2	50.00	0	0.00	49.95	2	3,506	0.06%
2019/10/03	1	49.80	0	0.00	49.95	1	3,701	0.03%
2019/09/25	0	0.00	1	52.30	51.30	-1	3,947	-0.03%
2019/09/24	8	52.94	1	52.40	52.40	7	3,948	0.18%
2019/09/23	0	0.00	14	52.93	53.40	-14	3,874	-0.36%
2019/09/20	1	51.90	0	0.00	52.00	1	3,866	0.03%
2019/09/19	5	51.70	0	0.00	51.80	5	3,944	0.13%
2019/09/18	4	52.75	1	52.30	52.40	3	3,966	0.08%
2019/09/17	1	52.50	7	52.37	52.60	-6	4,049	-0.15%
2019/09/12	0	0.00	0	51.60	51.60	0	4,059	0.00%
2019/09/10	1	51.10	5	50.20	51.10	-4	4,055	-0.10%
2019/09/09	0	0.00	2	50.80	50.80	-2	4,042	-0.05%
2019/09/06	4	52.25	6	51.87	51.60	-2	4,026	-0.05%
2019/09/05	0	0.00	1	51.90	51.80	-1	3,993	-0.03%
2019/09/04	2	51.80	3	51.47	51.30	-1	3,947	-0.03%
2019/09/03	1	51.20	0	0.00	51.60	1	3,933	0.03%
2019/09/02	0	0.00	4	51.73	52.00	-4	3,881	-0.10%
2019/08/28	2	49.00	0	0.00	48.60	2	3,815	0.05%
2019/08/27	0	0.00	1	49.50	48.35	-1	3,812	-0.03%
2019/08/26	0	0.00	1	48.50	48.10	-1	3,790	-0.03%
2019/08/23	2	49.60	5	49.42	49.60	-3	3,781	-0.08%
2019/08/21	0	0.00	1	49.35	49.30	-1	3,767	-0.03%
2019/08/20	1	49.00	1	49.50	49.75	0	3,753	0.00%
2019/08/16	3	48.10	10	47.40	47.90	-7	3,750	-0.19%
2019/08/15	1	47.85	1	47.75	47.65	0	3,751	0.00%
2019/08/14	2	48.50	5	48.35	48.40	-3	3,760	-0.08%
2019/08/12	0	0.00	5	47.90	47.60	-5	3,817	-0.13%
2019/08/08	11	49.00	1	48.45	48.55	10	3,847	0.26%
2019/08/07	15	48.50	0	0.00	48.50	15	3,899	0.38%
2019/08/06	0	0.00	10	46.39	49.30	-10	3,918	-0.26%
2019/08/05	1	50.70	29	50.43	49.20	-28	3,881	-0.72%
2019/08/02	1	50.40	142	50.46	50.30	-141	3,905	-3.61%	大賣/鉅額交易
2019/08/01	11	52.55	3	52.50	53.20	8	3,901	0.21%
2019/07/31	2	52.70	1	53.20	52.90	1	3,919	0.03%
2019/07/30	6	53.97	0	0.00	53.30	6	3,907	0.15%
2019/07/29	13	54.82	19	54.78	55.00	-6	3,903	-0.15%
2019/07/26	23	53.22	6	53.20	53.30	17	3,932	0.43%
2019/07/25	19	53.47	8.1	53.32	53.70	10.9	3,954	0.28%
2019/07/24	14	52.70	63	53.27	52.20	-49	3,949	-1.24%
2019/07/23	16	52.11	17	52.96	51.70	-1	3,904	-0.03%
2019/07/22	2	51.05	10	50.20	51.00	-8	3,863	-0.21%
2019/07/18	15	49.52	2	49.00	49.00	13	4,037	0.32%
2019/07/17	5	50.02	5	50.42	50.00	0	4,124	0.00%
2019/07/16	36	50.57	27	51.25	50.10	9	4,302	0.21%
2019/07/15	66	52.98	17	52.50	52.20	49	4,331	1.13%
2019/07/12	17.3	51.67	9	52.21	52.70	8.3	4,230	0.20%
2019/07/11	15.2	51.65	7	51.44	51.60	8.2	4,128	0.20%
2019/07/10	1	50.00	6	50.37	50.50	-5	3,999	-0.13%
2019/07/09	183	50.56	8.1	50.83	49.60	174.9	3,946	4.43%	大買/鉅額交易
2019/07/08	31	49.00	5	48.51	48.90	26	3,761	0.69%
2019/07/05	9	47.91	18	46.58	48.70	-9	3,671	-0.25%
2019/07/04	16	45.57	7	45.45	45.60	9	3,546	0.25%
2019/07/03	3	44.73	25	44.80	44.85	-22	3,553	-0.62%
2019/07/02	0	0.00	9	45.06	45.10	-9	3,620	-0.25%
2019/07/01	5	45.65	21	45.49	45.90	-16	3,606	-0.44%
2019/06/28	3	44.87	0	0.00	44.80	3	3,578	0.08%
2019/06/27	3	46.07	1	46.30	45.55	2	3,572	0.06%
2019/06/26	6.1	45.90	43	46.05	45.80	-36.9	3,521	-1.05%
2019/06/25	2	45.05	1	46.10	44.95	1	3,433	0.03%
2019/06/24	40	45.81	6	45.78	45.65	34	3,391	1.00%
2019/06/21	49	42.53	15	42.52	43.60	34	3,266	1.04%
2019/06/19	5	41.50	0	0.00	41.95	5	3,197	0.16%
2019/06/17	5	40.90	0	0.00	40.90	5	3,212	0.16%
2019/06/10	7	40.47	0	0.00	40.50	7	3,253	0.22%
2019/06/04	0	0.00	4	40.10	40.10	-4	3,234	-0.12%
2019/05/31	4	42.55	0	0.00	42.25	4	3,191	0.13%
2019/05/22	3	42.93	1	43.15	43.00	2	3,131	0.06%
2019/05/21	1	43.15	0	0.00	43.25	1	3,131	0.03%
2019/05/20	0	0.00	6	42.61	42.00	-6	3,122	-0.19%
2019/05/17	2	44.80	5	45.15	43.80	-3	3,091	-0.10%
2019/05/16	1	47.60	12	46.48	45.80	-11	3,032	-0.36%
2019/05/15	0	0.00	6	48.20	48.00	-6	2,994	-0.20%
2019/05/14	0	0.00	4	46.14	48.30	-4	2,933	-0.14%
2019/05/13	3	47.98	1	47.90	47.60	2	2,871	0.07%
2019/05/10	1	49.00	0	0.00	48.85	1	2,839	0.04%
2019/05/09	4	48.29	0	0.00	48.20	4	2,769	0.14%
2019/05/08	0	0.00	52	48.86	49.75	-52	2,667	-1.95%
2019/05/07	6	50.47	6	50.21	49.90	0	2,605	0.00%
2019/05/06	1	50.00	0	0.00	49.25	1	2,536	0.04%
2019/05/03	21	51.99	7	51.76	51.80	14	2,436	0.57%
2019/05/02	1	50.30	11	50.27	50.50	-10	2,284	-0.44%
2019/04/30	25	48.82	27	49.02	50.00	-2	2,204	-0.09%
2019/04/29	7	48.49	4	48.43	47.15	3	2,094	0.14%
2019/04/26	9	50.07	4	51.08	49.75	5	1,979	0.25%
2019/04/25	3	50.27	31	50.03	50.20	-28	1,844	-1.52%
2019/04/24	8	48.56	16	48.50	48.85	-8	1,674	-0.48%
2019/04/23	3.1	47.60	2	46.80	47.90	1.1	1,535	0.07%
2019/04/22	7	48.24	13	46.88	48.00	-6	1,362	-0.44%
2019/04/19	7	43.36	5	43.69	44.40	2	1,110	0.18%
2019/04/18	2	42.50	7	42.35	41.35	-5	958	-0.52%
2019/04/17	0	0.00	1	43.00	42.55	-1	945	-0.11%
2019/04/16	20	41.64	0	0.00	41.75	20	908	2.20%
2019/04/15	6	40.79	1	41.00	40.70	5	892	0.56%
2019/04/12	1	40.90	2	41.75	40.90	-1	884	-0.11%
2019/04/11	0	0.00	20	42.93	42.00	-20	870	-2.30%
2019/04/10	0	0.00	1	42.80	42.65	-1	859	-0.12%
2019/04/09	0	0.00	1	42.70	43.30	-1	843	-0.12%
2019/04/08	0	0.00	2	42.20	43.70	-2	805	-0.25%
2019/04/03	1	40.25	0	0.00	40.35	1	721	0.14%
2019/04/02	3	40.22	0	0.00	40.15	3	708	0.42%
2019/04/01	9	39.85	10	40.57	40.40	-1	702	-0.14%
2019/03/29	1	39.90	0	0.00	39.85	1	683	0.15%
2019/03/28	6	40.38	0	0.00	40.00	6	682	0.88%
2019/03/26	4	39.51	0	0.00	39.30	4	671	0.60%
2019/03/22	0	0.00	6	40.45	40.15	-6	672	-0.89%
2019/03/21	20	40.00	2	40.00	39.95	18	665	2.70%
2019/03/20	2	39.45	0	0.00	39.50	2	650	0.31%
2019/03/19	20	39.26	2	39.20	39.30	18	642	2.80%
2019/03/15	0	0.00	1	41.50	41.50	-1	602	-0.17%
2019/03/13	2	42.05	0	0.00	42.00	2	628	0.32%
2019/03/07	1	42.60	1	43.10	42.50	0	800	0.00%
2019/03/05	3	42.73	0	0.00	42.70	3	833	0.36%
2019/03/04	2	43.05	0	0.00	43.00	2	842	0.24%
2019/02/26	2	43.55	1	44.45	43.95	1	833	0.12%
2019/02/25	0	0.00	1	43.90	43.70	-1	829	-0.12%
2019/02/22	1	44.50	3	43.82	43.50	-2	847	-0.24%
2019/02/21	51	43.05	1	43.25	43.35	50	848	5.90%
2019/02/20	2	42.90	0	0.00	42.90	2	858	0.23%
2019/02/18	5	42.92	2	43.05	43.60	3	840	0.36%
2019/02/14	3	43.33	1	43.00	43.10	2	865	0.23%
2019/02/13	0	0.00	21	42.81	43.80	-21	854	-2.46%
2019/02/11	0	0.00	1	41.00	40.90	-1	876	-0.11%
2019/01/28	0	0.00	15	41.30	41.35	-15	888	-1.69%
2019/01/25	1	41.65	0	0.00	41.55	1	900	0.11%
2019/01/24	2	42.75	3	42.20	42.00	-1	904	-0.11%
2019/01/23	0	0.00	3	41.10	42.00	-3	899	-0.33%
2019/01/18	3	40.50	5	40.65	40.70	-2	929	-0.22%
2019/01/17	15	40.70	0	0.00	40.50	15	949	1.58%
2019/01/15	0	0.00	2	40.48	40.60	-2	965	-0.21%
2019/01/09	0	0.00	3	40.80	40.70	-3	996	-0.30%
2019/01/04	4	38.35	2	38.65	38.60	2	1,044	0.19%
2019/01/03	2	39.45	0	0.00	39.00	2	1,098	0.18%
2018/12/27	0	0.00	1	40.15	39.85	-1	1,154	-0.09%
2018/12/22	0	0.00	1	39.45	39.30	-1	1,162	-0.09%
2018/12/21	1	39.75	0	0.00	39.75	1	1,168	0.09%
2018/12/20	1	39.20	0	0.00	39.10	1	1,173	0.09%
2018/12/19	1	39.80	0	0.00	39.85	1	1,178	0.08%
2018/12/18	0	0.00	1	39.75	39.80	-1	1,186	-0.08%
2018/12/10	1	41.20	0	0.00	41.15	1	1,233	0.08%
2018/12/06	1	43.20	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	44.35	0	0.00	45.55	2	1,205	0.17%
2018/12/04	2	45.00	1	45.20	45.30	1	1,179	0.08%
2018/11/30	20	42.05	0	0.00	39.80	20	1,130	1.77%
2018/11/29	1	42.45	2	41.93	41.20	-1	1,183	-0.08%
2018/11/28	1	40.75	2	40.70	41.40	-1	1,169	-0.09%
2018/11/21	1	40.85	3	41.03	41.00	-2	1,188	-0.17%
2018/11/20	0	0.00	1	40.00	40.15	-1	1,180	-0.08%
2018/11/16	0	0.00	4	38.85	39.00	-4	1,178	-0.34%
2018/11/13	1	36.85	0	0.00	37.60	1	1,217	0.08%
2018/11/12	1	37.30	0	0.00	37.20	1	1,228	0.08%
2018/11/08	4	37.41	6	37.02	37.10	-2	1,250	-0.16%
2018/11/07	2	38.95	0	0.00	38.85	2	1,234	0.16%
2018/11/05	0	0.00	1	38.70	38.70	-1	1,332	-0.08%
2018/11/02	1	38.85	1	39.25	38.55	0	1,348	0.00%
2018/10/31	5	37.25	1	37.70	37.70	4	1,379	0.29%
2018/10/26	1	34.05	0	0.00	35.15	1	1,542	0.06%
2018/10/25	0	0.00	1	35.00	35.15	-1	1,525	-0.07%
2018/10/18	1	40.00	0	0.00	40.05	1	1,531	0.07%
2018/10/17	0	0.00	1	41.20	40.40	-1	1,589	-0.06%
2018/10/16	1	41.10	6	40.22	40.35	-5	1,632	-0.31%
2018/10/15	28	40.13	0	0.00	40.00	28	1,659	1.69%
2018/10/12	6	40.93	0	0.00	41.35	6	1,669	0.36%
2018/10/11	20	41.35	0	0.00	41.00	20	1,666	1.20%
2018/10/09	1	45.60	2	46.00	45.55	-1	1,626	-0.06%
2018/10/08	0	0.00	2	45.80	45.55	-2	1,623	-0.12%
2018/10/05	0	0.00	1	46.40	46.00	-1	1,619	-0.06%
2018/10/04	0	0.00	15	48.43	48.30	-15	1,599	-0.94%
2018/10/03	0	0.00	5	49.00	48.60	-5	1,669	-0.30%
2018/10/02	5	49.55	0	0.00	49.30	5	1,713	0.29%
2018/09/28	2	49.18	0	0.00	49.10	2	1,771	0.11%
2018/09/27	5	49.35	5	49.30	49.30	0	1,785	0.00%
2018/09/26	0	0.00	3	49.92	49.75	-3	1,787	-0.17%
2018/09/25	0	0.00	5	50.10	50.30	-5	1,804	-0.28%
2018/09/21	0	0.00	3	50.60	50.30	-3	1,840	-0.16%
2018/09/19	0	0.00	6	51.97	51.70	-6	1,849	-0.32%
2018/09/18	1	50.60	4	50.95	51.10	-3	1,844	-0.16%
2018/09/17	8	50.90	0	0.00	50.90	8	1,862	0.43%
2018/09/14	0	0.00	8	50.39	50.70	-8	1,856	-0.43%
2018/09/13	11	49.90	0	0.00	49.50	11	1,853	0.59%
2018/09/12	0	0.00	5	49.00	49.45	-5	1,859	-0.27%
2018/09/10	0	0.00	4	49.08	48.30	-4	1,893	-0.21%
2018/09/07	0	0.00	3	51.00	49.75	-3	1,896	-0.16%
2018/09/06	1	51.50	0	0.00	51.60	1	1,895	0.05%
2018/09/05	0	0.00	19	53.21	52.80	-19	1,924	-0.99%
2018/08/30	1	52.30	1	52.40	52.30	0	1,930	0.00%
2018/08/29	0	0.00	2	52.45	52.70	-2	1,955	-0.10%
2018/08/28	4	53.10	7	52.71	52.40	-3	1,960	-0.15%
2018/08/27	0	0.00	9	51.27	51.60	-9	1,945	-0.46%
2018/08/23	0	0.00	7	50.71	50.30	-7	2,111	-0.33%
2018/08/22	2	49.05	1	48.75	49.55	1	2,140	0.05%
2018/08/21	3	48.55	3	48.38	48.55	0	2,138	0.00%
2018/08/20	18	50.15	3	49.90	48.80	15	2,126	0.71%
2018/08/16	10	51.18	2	50.50	51.60	8	2,100	0.38%
2018/08/15	6	51.00	0	0.00	51.30	6	2,084	0.29%
2018/08/14	11	51.94	2	51.20	51.60	9	2,076	0.43%
2018/08/13	7	51.00	2	50.90	51.80	5	2,072	0.24%
2018/08/09	0	0.00	7	56.43	56.00	-7	2,019	-0.35%
2018/08/07	0	0.00	6	58.13	57.70	-6	2,073	-0.29%
2018/08/06	0	0.00	3	57.07	57.40	-3	2,111	-0.14%
2018/08/03	3	56.50	4	57.15	57.40	-1	2,102	-0.05%
2018/08/02	2	55.95	1	55.40	56.30	1	2,038	0.05%
2018/07/31	1	54.00	0	0.00	54.00	1	2,208	0.05%
2018/07/30	1	53.00	0	0.00	52.90	1	2,227	0.04%
2018/07/27	2	53.70	0	0.00	53.70	2	2,223	0.09%
2018/07/24	5	53.26	14	52.28	53.90	-9	2,240	-0.40%
2018/07/23	1	50.40	2	51.55	50.40	-1	2,185	-0.05%
2018/07/20	2	53.20	9	54.31	53.20	-7	2,146	-0.33%
2018/07/19	0	0.00	3	55.53	54.80	-3	2,117	-0.14%
2018/07/18	0	0.00	3	57.00	56.40	-3	2,110	-0.14%
2018/07/17	1	57.10	0	0.00	57.00	1	2,106	0.05%
2018/07/10	6	65.80	0	0.00	65.70	6	2,084	0.29%
2018/07/09	1	65.50	0	0.00	65.30	1	2,056	0.05%
2018/07/05	1	66.60	0	0.00	66.40	1	2,076	0.05%
2018/07/03	3	67.47	0	0.00	67.00	3	2,086	0.14%
2018/07/02	2	68.65	3	67.53	67.80	-1	2,078	-0.05%
2018/06/29	1	65.30	0	0.00	65.70	1	2,044	0.05%
2018/06/27	1	64.80	2	64.95	64.80	-1	2,040	-0.05%
2018/06/22	2	66.80	1	66.80	66.50	1	2,073	0.05%
2018/06/20	3	67.33	1	67.90	67.80	2	2,127	0.09%
2018/06/15	1	68.00	3	68.07	67.90	-2	2,125	-0.09%
2018/06/14	1	69.10	0	0.00	68.10	1	2,117	0.05%
2018/06/13	1	69.20	0	0.00	68.50	1	2,106	0.05%
2018/06/12	1	68.50	2	68.50	67.90	-1	2,091	-0.05%
2018/06/08	1	67.00	1	67.10	66.80	0	2,083	0.00%
2018/06/06	6	68.00	0	0.00	67.30	6	2,158	0.28%
2018/06/05	1	67.00	2	67.20	66.90	-1	2,167	-0.05%
2018/06/04	4	67.00	0	0.00	67.10	4	2,268	0.18%
2018/06/01	11	66.63	0	0.00	66.60	11	2,258	0.49%
2018/05/31	6	66.83	25	66.77	67.60	-19	2,237	-0.85%
2018/05/30	2	64.20	0	0.00	64.90	2	2,110	0.09%
2018/05/29	0	0.00	6	63.80	63.50	-6	2,079	-0.29%
2018/05/28	0	0.00	6	64.35	64.10	-6	2,081	-0.29%
2018/05/25	0	0.00	1	63.80	63.80	-1	2,088	-0.05%
2018/05/24	1	63.00	2	63.60	63.80	-1	2,087	-0.05%
2018/05/23	5	63.00	0	0.00	62.50	5	2,102	0.24%
2018/05/21	6	62.63	2	62.90	63.10	4	2,142	0.19%
2018/05/18	1	61.80	1	62.20	61.80	0	2,143	0.00%
2018/05/17	1	64.10	0	0.00	62.60	1	2,160	0.05%
2018/05/16	4	62.88	0.1	63.40	63.20	3.9	2,142	0.18%
2018/05/14	3	61.23	1	61.10	60.70	2	2,178	0.09%
2018/05/11	6	63.82	4	64.00	63.20	2	2,124	0.09%
2018/05/10	7	63.50	0	0.00	63.60	7	2,118	0.33%
2018/05/09	9	62.41	0	0.00	63.10	9	2,113	0.43%
2018/05/08	119	64.74	3	65.47	63.90	116	2,070	5.60%	大買/鉅額交易
2018/05/07	4	70.60	0	0.00	70.20	4	1,905	0.21%
2018/05/04	0	0.00	2	71.20	71.10	-2	1,973	-0.10%
2018/05/03	1	71.60	1	71.10	71.10	0	1,991	0.00%
2018/05/02	0	0.00	6	72.70	72.60	-6	2,011	-0.30%
2018/04/30	0	0.00	1	71.71	71.90	-1	2,020	-0.05%
2018/04/27	1	71.20	1	71.30	71.20	0	2,056	0.00%
2018/04/26	1	72.00	2	71.60	70.70	-1	2,129	-0.05%
2018/04/25	0	0.00	9	71.88	72.40	-9	2,195	-0.41%
2018/04/24	2	71.90	3	71.63	71.90	-1	2,237	-0.04%
2018/04/23	1	73.30	9	73.87	73.30	-8	2,252	-0.36%
2018/04/20	1	73.40	1	74.40	74.00	0	2,266	0.00%
2018/04/19	0	0.00	1	74.30	74.10	-1	2,265	-0.04%
2018/04/18	0	0.00	21	74.52	74.20	-21	2,274	-0.92%
2018/04/17	3	74.33	10	75.16	73.90	-7	2,270	-0.31%
2018/04/16	1	75.90	1	75.50	75.50	0	2,289	0.00%
2018/04/13	0	0.00	50	76.81	76.40	-50	2,310	-2.16%
2018/04/12	1	76.30	0	76.80	76.60	1	2,323	0.04%
2018/04/11	4	76.60	53	76.84	76.30	-49	2,342	-2.09%
2018/04/09	0	0.00	13	75.60	75.60	-13	2,367	-0.55%
2018/04/03	2	74.85	0	0.00	75.00	2	2,385	0.08%
2018/04/02	4	75.50	0	0.00	75.30	4	2,399	0.17%
2018/03/31	0	76.20	0	0.00	75.60	0	2,438	0.00%
2018/03/30	35	75.73	1	75.60	75.50	34	2,481	1.37%
2018/03/29	40	76.33	1	75.90	75.40	39	2,649	1.47%
2018/03/28	10	74.80	1	75.10	75.20	9	2,750	0.33%
2018/03/27	1	75.70	0	0.00	75.20	1	2,758	0.04%
2018/03/26	1	75.10	22	75.30	75.00	-21	2,752	-0.76%
2018/03/23	16	73.51	0	0.00	73.30	16	2,733	0.59%
2018/03/22	17	74.55	1	74.90	74.50	16	2,767	0.58%
2018/03/21	0	0.00	1	74.60	74.70	-1	2,787	-0.04%
2018/03/20	16	74.69	0	0.00	74.60	16	2,813	0.57%
2018/03/16	3	75.90	2	76.00	75.70	1	2,824	0.04%
2018/03/15	1	74.90	0	0.00	75.20	1	2,803	0.04%
2018/03/13	1	74.80	0	75.80	76.00	1	2,840	0.03%
2018/03/12	2	74.55	0	74.00	73.80	2	2,810	0.07%
2018/03/09	1	75.00	0	0.00	74.50	1	2,819	0.04%
2018/03/08	20	74.50	1	74.60	74.20	19	2,856	0.67%
2018/03/07	5	71.80	2	72.00	71.60	3	2,779	0.11%
2018/03/01	1	72.90	0	0.00	73.40	1	3,014	0.03%
2018/02/27	0	0.00	9	74.19	73.50	-9	3,035	-0.30%
2018/02/26	0	0.00	2	73.30	73.40	-2	3,036	-0.07%
2018/02/22	1	73.60	0	0.00	73.50	1	3,250	0.03%
2018/02/21	0	0.00	3	72.60	73.90	-3	3,261	-0.09%
2018/02/09	0	0.00	9	69.86	71.00	-9	3,264	-0.28%
2018/02/08	2	69.60	7.1	70.01	70.30	-5.1	3,264	-0.16%
2018/02/07	3	70.27	12	70.13	69.90	-9	3,267	-0.28%
2018/02/06	11	68.84	0	0.00	68.00	11	3,273	0.34%
2018/02/05	4	70.93	0	0.00	71.20	4	3,284	0.12%
2018/02/02	0	0.00	32	72.43	72.20	-32	3,343	-0.96%
2018/01/31	0	0.00	5	72.00	71.90	-5	3,586	-0.14%
2018/01/30	15	72.23	4	72.40	72.00	11	3,650	0.30%
2018/01/29	4	71.68	0	0.00	72.50	4	3,649	0.11%
2018/01/26	1	74.70	4	75.43	75.30	-3	3,578	-0.08%
2018/01/25	0	0.00	5	76.18	75.30	-5	3,604	-0.14%
2018/01/24	6	75.65	3	75.53	75.80	3	3,639	0.08%
2018/01/22	5	75.84	25	76.06	75.90	-20	3,656	-0.55%
2018/01/19	2	74.25	5	74.60	74.90	-3	3,738	-0.08%
2018/01/18	0	0.00	8.1	73.42	73.20	-8.1	3,715	-0.22%
2018/01/17	1	72.80	1	72.20	72.50	0	3,712	0.00%
2018/01/16	0	0.00	2	73.00	72.50	-2	3,721	-0.05%
2018/01/15	0	0.00	1	73.00	72.80	-1	3,749	-0.03%
2018/01/12	1	72.40	1	72.90	72.50	0	3,800	0.00%
2018/01/11	2	71.70	1	71.70	71.30	1	3,846	0.03%
2018/01/10	2	71.20	1	72.10	71.00	1	3,946	0.03%
2018/01/03	2	74.00	9	73.70	73.80	-7	4,397	-0.16%