威剛 (3260)-富邦-新店券商分點個股進出

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
90.4
漲跌
▲1.2
漲幅
+1.35%
成交量
1,770張
產業
上櫃半導體類股
1097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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/11/21	0	0.00	7	89.99	90.40	-7	2,543	-0.28%
2024/11/20	5	89.30	0	89.80	89.20	5	2,547	0.20%
2024/11/19	2	89.30	2	89.55	89.60	0	2,565	0.00%
2024/11/18	1	88.00	1	88.40	88.80	0	2,615	0.00%
2024/11/13	0	0.00	1	89.10	89.90	-1	2,731	-0.04%
2024/11/12	0	0.00	2	89.00	89.20	-2	2,796	-0.07%
2024/11/11	4	91.25	12	91.41	90.40	-8	2,836	-0.28%
2024/11/08	2.4	90.04	1.4	90.01	90.00	1	2,864	0.03%
2024/11/07	5.7	90.03	4.3	90.22	90.10	1.3	2,983	0.05%
2024/11/06	84.5	88.06	71	88.33	88.80	13.5	2,949	0.46%
2024/11/05	0	0.00	4	85.50	85.80	-4	2,962	-0.14%
2024/11/04	0	85.19	1	85.00	84.80	-1	3,030	-0.03%
2024/11/01	5	84.24	0	0.00	86.10	5	3,128	0.16%
2024/10/30	0	0.00	0	85.00	85.70	0	3,188	0.00%
2024/10/29	3.1	85.35	0	84.80	84.50	3.1	3,210	0.10%
2024/10/28	1	87.00	1	86.20	86.10	0	3,212	0.00%
2024/10/25	0	87.70	0	0.00	87.60	0	3,222	0.00%
2024/10/24	0	0.00	1	88.10	87.90	-1	3,239	-0.03%
2024/10/23	5	89.50	5	89.70	88.80	0	3,273	0.00%
2024/10/22	0	88.90	0.5	89.00	89.40	-0.5	3,287	-0.01%
2024/10/21	0	0.00	8	89.14	89.30	-8	3,349	-0.24%
2024/10/18	0.1	88.30	4.1	88.50	88.50	-4	3,432	-0.12%
2024/10/16	0.1	87.60	2	87.00	87.70	-2	3,532	-0.06%
2024/10/15	0	0.00	1	87.80	87.90	-1	3,554	-0.03%
2024/10/14	6	87.50	1	87.80	87.30	5	3,682	0.14%
2024/10/11	16	88.28	16	88.11	87.90	0	3,709	0.00%
2024/10/09	1.1	88.03	0	0.00	88.10	1.1	3,808	0.03%
2024/10/08	0	0.00	1	88.60	89.00	-1	3,834	-0.03%
2024/10/07	0	88.90	0	0.00	89.00	0	4,026	0.00%
2024/10/04	1.2	88.35	0	0.00	88.90	1.2	4,069	0.03%
2024/10/01	1	88.10	0	0.00	88.80	1	4,119	0.02%
2024/09/30	1	89.10	1	88.80	88.70	0	4,170	0.00%
2024/09/27	3.1	90.97	6	91.12	90.60	-2.9	4,229	-0.07%
2024/09/26	15	93.84	13.2	92.02	91.40	1.8	4,237	0.04%
2024/09/25	0	0.00	1	89.50	89.60	-1	4,179	-0.02%
2024/09/24	5	89.10	0	89.35	89.10	5	4,247	0.12%
2024/09/23	0	0.00	2	89.00	89.00	-2	4,424	-0.05%
2024/09/20	4	88.95	2	88.90	89.00	2	4,479	0.04%
2024/09/19	1.1	88.25	0	0.00	88.70	1.1	4,525	0.02%
2024/09/18	108	88.87	101	89.42	88.60	7	4,571	0.15%	大買/大賣/
2024/09/16	1	88.40	0	88.77	88.20	1	4,559	0.02%
2024/09/13	0	0.00	0	88.40	88.10	0	4,644	0.00%
2024/09/12	0	0.00	2	87.95	87.90	-2	4,746	-0.04%
2024/09/11	2	86.00	0	86.40	85.80	2	4,807	0.04%
2024/09/10	1	85.93	2	86.40	86.10	-1	4,886	-0.02%
2024/09/09	1.1	87.71	0	0.00	88.40	1.1	4,944	0.02%
2024/09/06	0	0.00	0	88.67	89.00	0	5,119	0.00%
2024/09/05	1	88.40	0	89.10	87.80	1	5,216	0.02%
2024/09/04	0.4	88.30	1	87.70	88.60	-0.6	5,318	-0.01%
2024/09/03	3	93.00	1	93.10	92.10	2	5,392	0.04%
2024/09/02	6	93.43	2	93.10	93.20	4	5,480	0.07%
2024/08/30	0	94.50	27.3	94.80	94.60	-27.3	5,502	-0.50%
2024/08/29	23	94.24	0	0.00	94.50	23	5,801	0.40%
2024/08/28	2	95.35	2	95.80	95.00	0	6,013	0.00%
2024/08/27	20	96.98	0	0.00	96.00	20	6,080	0.33%
2024/08/26	36.6	97.16	36.3	97.33	96.10	0.3	6,178	0.00%
2024/08/23	1	94.00	2	94.00	94.20	-1	6,342	-0.02%
2024/08/22	3.3	95.37	1	95.80	94.60	2.3	6,397	0.04%
2024/08/21	1	94.70	4	95.20	94.90	-3	6,492	-0.05%
2024/08/20	5.1	96.55	3.5	95.93	95.30	1.6	6,619	0.02%
2024/08/19	4.1	97.18	5	97.26	97.20	-0.9	6,687	-0.01%
2024/08/16	5.1	97.06	0.3	96.93	96.50	4.8	6,813	0.07%
2024/08/15	1	96.80	3	96.10	95.50	-2	6,952	-0.03%
2024/08/14	6.3	95.16	2	95.60	94.70	4.2	6,964	0.06%
2024/08/13	1	92.60	4.6	94.00	94.80	-3.6	7,002	-0.05%
2024/08/12	5.1	92.58	2.2	92.85	92.00	2.9	7,066	0.04%
2024/08/09	8.6	94.43	10.6	95.52	93.10	-2	7,098	-0.03%
2024/08/08	1.2	88.46	0	0.00	88.20	1.2	7,124	0.02%
2024/08/07	1.6	88.10	1.9	88.15	88.80	-0.3	7,668	0.00%
2024/08/06	1.2	81.55	2	79.85	84.30	-0.8	8,055	-0.01%
2024/08/05	17	84.18	23	83.15	82.80	-6	8,547	-0.07%
2024/08/02	3.3	92.04	22	93.33	91.90	-18.7	8,951	-0.21%
2024/08/01	2.1	94.97	0	0.00	94.60	2.1	9,714	0.02%
2024/07/31	1	93.60	0	0.00	93.30	1	10,100	0.01%
2024/07/30	1	90.90	0	0.00	92.90	1	10,218	0.01%
2024/07/29	5.1	92.37	0	0.00	91.80	5.1	10,229	0.05%
2024/07/26	10.3	91.95	7	91.34	92.30	3.3	10,245	0.03%
2024/07/23	14	95.24	2	95.40	95.40	12	10,241	0.12%
2024/07/22	2.5	95.26	9.2	94.99	94.50	-6.7	10,269	-0.06%
2024/07/19	23.4	97.94	11.3	98.00	97.00	12.1	10,272	0.12%
2024/07/18	2.1	99.15	4	99.03	100.00	-1.9	10,367	-0.02%
2024/07/17	102.1	101.00	1	101.50	100.50	101.1	10,368	0.97%	大買/鉅額交易
2024/07/16	0	0.00	11	100.59	101.50	-11	10,450	-0.11%
2024/07/15	48.4	100.19	0.1	101.50	99.30	48.4	10,674	0.45%
2024/07/12	6	101.67	4	101.50	102.00	2	10,671	0.02%
2024/07/11	4.1	102.26	1.3	102.86	101.50	2.7	10,859	0.03%
2024/07/10	3.2	104.50	20	104.08	104.00	-16.9	11,217	-0.15%
2024/07/09	10.4	105.40	54.1	106.14	104.50	-43.7	11,520	-0.38%
2024/07/08	12	110.79	1	111.00	110.00	11	11,807	0.09%
2024/07/05	5.2	111.08	8.1	110.57	110.00	-3	12,222	-0.02%
2024/07/04	9	111.44	6	111.00	110.50	3	13,146	0.02%
2024/07/03	0	0.00	6.1	112.16	111.50	-6.1	13,317	-0.05%
2024/07/02	2.3	109.06	6.1	109.09	109.00	-3.8	13,291	-0.03%
2024/07/01	1	110.00	4	109.87	109.50	-3	13,273	-0.02%
2024/06/28	2	108.25	2	109.00	108.00	0	13,321	0.00%
2024/06/27	15.1	107.83	21	106.67	108.00	-5.9	13,359	-0.04%
2024/06/26	19	109.63	7	108.50	108.50	12	13,236	0.09%
2024/06/25	1	107.52	30	108.00	110.00	-29	13,272	-0.22%
2024/06/24	8	111.12	3.2	111.19	110.00	4.8	13,259	0.04%
2024/06/21	3	112.33	53.4	112.93	112.50	-50.4	13,285	-0.38%
2024/06/20	3	114.00	11.2	114.09	114.00	-8.2	13,302	-0.06%
2024/06/19	3.6	113.63	8.6	113.17	112.50	-5	13,373	-0.04%
2024/06/18	10.3	112.89	4	112.88	113.50	6.3	13,604	0.05%
2024/06/17	11	111.41	2	111.75	111.00	9	13,570	0.07%
2024/06/14	8.1	113.69	8	114.06	113.50	0.1	13,509	0.00%
2024/06/13	2	113.25	10	113.40	113.50	-8	13,446	-0.06%
2024/06/12	3	108.67	5.1	109.53	111.50	-2.1	13,299	-0.02%
2024/06/11	16.3	108.48	2	107.51	107.50	14.2	13,213	0.11%
2024/06/07	14.3	109.66	16	110.19	109.50	-1.7	13,154	-0.01%
2024/06/06	9.2	111.55	45	111.01	110.00	-35.9	13,061	-0.27%
2024/06/05	40	111.88	3	111.17	112.00	37	13,021	0.28%
2024/06/04	62.4	114.12	82.1	112.47	110.50	-19.7	13,062	-0.15%
2024/06/03	3	115.17	14.2	117.09	117.00	-11.2	12,871	-0.09%
2024/05/31	10	113.85	12	114.00	114.00	-2	12,663	-0.02%
2024/05/30	16	114.19	12	114.42	113.50	4	12,702	0.03%
2024/05/29	16	114.38	23.3	115.47	115.50	-7.3	12,629	-0.06%
2024/05/28	7	112.00	6	112.25	111.50	1	12,398	0.01%
2024/05/27	28.3	113.42	3.1	113.00	113.50	25.2	12,396	0.20%
2024/05/24	10	112.00	4.8	112.90	113.00	5.2	12,464	0.04%
2024/05/23	17	111.29	4	110.88	110.00	13	12,416	0.10%
2024/05/22	14	112.79	19	112.29	113.00	-5	12,483	-0.04%
2024/05/21	5	112.00	21.2	111.51	112.00	-16.1	12,427	-0.13%
2024/05/20	7	108.43	2	109.00	108.00	5	12,395	0.04%
2024/05/17	17.8	109.74	5	109.20	108.00	12.8	12,523	0.10%
2024/05/16	5.1	109.10	13	108.08	110.00	-7.9	12,642	-0.06%
2024/05/15	21.2	109.47	3.2	110.50	108.50	18.1	12,583	0.14%
2024/05/14	18.2	107.48	4	108.13	107.50	14.2	12,564	0.11%
2024/05/13	69.4	110.19	39.4	109.04	107.50	30	12,424	0.24%
2024/05/10	31.3	115.87	50.6	117.09	118.00	-19.3	11,870	-0.16%
2024/05/09	70.4	116.92	27	115.24	113.50	43.3	11,440	0.38%
2024/05/08	6.3	117.01	53.9	116.64	120.00	-47.6	10,904	-0.44%
2024/05/07	32.4	115.31	98.1	115.18	114.50	-65.7	10,440	-0.63%
2024/05/06	13.1	109.15	83.6	109.67	109.00	-70.5	9,661	-0.73%
2024/05/03	23.3	104.00	9.3	103.57	104.00	14	9,301	0.15%
2024/05/02	0	0.00	7	99.40	101.00	-7	9,229	-0.08%
2024/04/30	5.1	100.40	1	99.90	100.00	4.1	9,522	0.04%
2024/04/29	1	100.50	12	100.17	101.00	-11	9,534	-0.12%
2024/04/26	5	99.84	0	0.00	99.10	5	9,577	0.05%
2024/04/25	8	99.29	13	99.63	98.70	-5	9,568	-0.05%
2024/04/24	10	98.84	18.9	99.93	99.50	-8.9	9,605	-0.09%
2024/04/23	4	94.25	3.1	94.02	94.50	0.9	9,533	0.01%
2024/04/22	24.4	94.12	4	94.75	93.10	20.4	9,519	0.21%
2024/04/19	101.2	96.55	75	99.55	96.20	26.2	9,553	0.27%	大買/
2024/04/18	69.6	101.65	8.1	101.22	102.50	61.5	9,358	0.66%
2024/04/17	17.7	104.18	11	103.61	103.50	6.7	9,265	0.07%
2024/04/16	92.4	105.56	46.5	106.12	104.00	45.9	9,086	0.51%
2024/04/15	50.1	113.52	117.1	111.45	115.50	-67	8,768	-0.76%	大賣/
2024/04/12	16.4	112.85	23.4	113.41	113.00	-7	8,612	-0.08%
2024/04/11	52.1	109.54	20.7	110.29	108.50	31.5	8,205	0.38%
2024/04/10	50	111.27	192.8	110.97	113.00	-142.7	7,874	-1.81%	大賣/鉅額交易
2024/04/09	73	101.14	26.2	102.63	103.00	46.8	7,133	0.66%
2024/04/08	3	100.62	1	100.50	101.00	2	7,015	0.03%
2024/04/03	2	99.80	0.1	100.00	100.00	1.9	7,454	0.03%
2024/04/02	15.3	100.85	8	101.18	99.90	7.3	7,596	0.10%
2024/04/01	6.6	100.39	24.7	100.18	100.50	-18.1	7,633	-0.24%
2024/03/29	9.5	99.44	1.5	99.09	98.70	8	7,545	0.11%
2024/03/28	9	99.72	15.2	99.71	98.80	-6.2	7,521	-0.08%
2024/03/27	0	0.00	7	98.50	98.80	-7	7,648	-0.09%
2024/03/26	59.2	97.43	9	97.23	96.90	50.2	7,691	0.65%
2024/03/25	10	98.39	2.4	98.57	98.30	7.6	7,665	0.10%
2024/03/22	22	100.09	14.8	99.84	98.70	7.2	7,688	0.09%
2024/03/21	42.6	99.62	75.4	99.80	100.50	-32.8	7,607	-0.43%
2024/03/20	6	96.65	6.4	97.12	96.00	-0.4	7,517	0.00%
2024/03/19	0	0.00	0.1	96.50	96.90	-0.1	7,570	0.00%
2024/03/18	3.1	96.75	2	97.15	96.20	1.1	7,683	0.01%
2024/03/15	1.9	96.03	12	96.33	95.60	-10.1	7,859	-0.13%
2024/03/14	11.1	95.21	2	95.10	94.90	9.1	7,976	0.11%
2024/03/13	2	98.07	7	96.89	95.70	-5	8,232	-0.06%
2024/03/12	18	97.29	3	97.00	97.80	15	8,413	0.18%
2024/03/11	0.3	97.30	12.5	96.36	97.20	-12.2	8,539	-0.14%
2024/03/08	23.4	94.82	72	94.43	94.20	-48.6	8,601	-0.57%
2024/03/07	9.2	97.60	30	96.56	96.20	-20.8	8,690	-0.24%
2024/03/06	8	97.50	5	97.30	97.10	3	8,643	0.03%
2024/03/05	53.3	97.72	3.3	97.85	97.40	50	8,800	0.57%
2024/03/04	18	100.06	28.6	100.49	99.50	-10.6	8,784	-0.12%
2024/03/01	4.2	99.72	1.3	99.36	99.20	2.9	8,773	0.03%
2024/02/29	8	99.30	0	0.00	100.00	8	8,862	0.09%
2024/02/27	4	99.00	22.1	100.39	98.50	-18.1	8,902	-0.20%
2024/02/26	25.1	98.24	12	98.17	98.00	13.1	8,918	0.15%
2024/02/23	33.4	101.69	19.1	102.10	100.00	14.3	8,893	0.16%
2024/02/22	4.1	100.62	7	100.86	101.00	-2.9	8,812	-0.03%
2024/02/21	10.5	100.71	18.3	100.71	100.00	-7.8	8,855	-0.09%
2024/02/20	82	99.89	35.1	98.91	99.80	46.9	8,902	0.53%
2024/02/19	11	99.40	142.5	99.32	99.90	-131.5	8,840	-1.49%	大賣/鉅額交易
2024/02/16	32.1	96.37	25	97.20	97.30	7.1	8,830	0.08%
2024/02/15	2.3	97.08	7.1	97.29	97.40	-4.8	8,904	-0.05%
2024/02/05	4.4	95.11	1.5	95.03	95.10	2.9	9,083	0.03%
2024/02/02	2	96.55	1	95.80	96.00	1	9,175	0.01%
2024/02/01	1	95.70	2	96.15	96.00	-1	9,408	-0.01%
2024/01/31	6	95.97	3	96.27	95.90	3	9,593	0.03%
2024/01/30	27.1	95.86	1	95.70	95.70	26.1	9,829	0.27%
2024/01/29	0.5	96.50	7.2	96.16	96.80	-6.7	10,000	-0.07%
2024/01/26	11.1	94.96	10	95.15	94.50	1.1	10,159	0.01%
2024/01/25	19.5	96.15	16	96.29	95.60	3.5	10,400	0.03%
2024/01/24	39.2	97.77	10	99.61	96.60	29.2	10,545	0.28%
2024/01/23	3	96.73	8	96.16	96.20	-5	10,454	-0.05%
2024/01/22	1.1	94.73	12.8	95.24	95.30	-11.7	10,605	-0.11%
2024/01/19	2	93.60	25	93.86	94.00	-23	10,764	-0.21%
2024/01/18	23	92.60	10	92.43	93.00	13	10,885	0.12%
2024/01/17	76.8	96.14	52	94.13	93.70	24.8	11,043	0.22%
2024/01/16	4.2	96.78	0	0.00	96.80	4.2	11,389	0.04%
2024/01/15	22.1	96.80	41.6	97.58	98.00	-19.5	11,588	-0.17%
2024/01/12	28.2	94.78	23.1	95.30	94.40	5.1	11,747	0.04%
2024/01/11	5.2	95.68	2	95.50	95.60	3.2	12,242	0.03%
2024/01/10	4	95.05	0	96.50	96.20	4	12,853	0.03%
2024/01/09	30.3	96.91	12.5	97.66	95.30	17.8	13,309	0.13%
2024/01/08	36.1	96.37	33.2	97.42	98.20	2.9	13,343	0.02%
2024/01/05	32.5	96.98	7	97.57	97.00	25.5	13,567	0.19%
2024/01/04	15.4	96.99	7	98.42	96.70	8.3	13,662	0.06%
2024/01/03	33.2	97.55	11	98.27	98.30	22.2	13,720	0.16%
2024/01/02	37.1	101.01	2.1	101.73	100.50	35	13,730	0.25%
2023/12/29	105.4	106.60	49	107.95	103.00	56.4	13,802	0.41%	大買/
2023/12/28	14.2	103.86	33	104.55	105.50	-18.8	13,716	-0.14%
2023/12/27	3.1	103.83	20.2	103.80	104.50	-17.2	14,145	-0.12%
2023/12/26	4	101.25	9	101.22	101.50	-5	14,086	-0.04%
2023/12/25	2.1	100.50	2	101.50	100.00	0.1	14,196	0.00%
2023/12/22	24	103.27	20	104.00	101.00	4	14,205	0.03%
2023/12/21	0	0.00	21.1	100.76	100.50	-21.1	14,047	-0.15%
2023/12/20	17.1	99.66	14	99.91	99.40	3.1	14,006	0.02%
2023/12/19	4	100.38	14	100.14	100.00	-10	14,001	-0.07%
2023/12/18	10	102.60	3	101.50	102.50	7	14,002	0.05%
2023/12/15	7.3	104.82	7.2	105.38	102.00	0.1	14,102	0.00%
2023/12/14	5.1	103.00	32	103.92	103.00	-26.9	13,983	-0.19%
2023/12/13	45.1	102.54	34	103.32	102.50	11.1	13,988	0.08%
2023/12/12	74	105.68	48	105.64	104.00	26	14,226	0.18%
2023/12/11	35	104.61	30.1	104.48	104.50	4.9	14,214	0.03%
2023/12/08	34.1	104.23	50.1	103.67	104.00	-16	14,283	-0.11%
2023/12/07	33.1	102.26	15	103.57	100.50	18.1	14,549	0.12%
2023/12/06	11	100.64	18.3	100.60	102.50	-7.3	14,518	-0.05%
2023/12/05	32.2	98.59	3	98.20	98.30	29.2	14,444	0.20%
2023/12/04	22	102.64	18.1	101.73	101.00	3.9	14,573	0.03%
2023/12/01	10.1	99.25	3	99.03	99.60	7.1	14,420	0.05%
2023/11/30	56	101.28	28.5	101.25	100.00	27.5	14,419	0.19%
2023/11/29	4	98.23	10.1	98.50	98.90	-6.1	14,336	-0.04%
2023/11/28	5	96.12	8	96.26	96.70	-3	14,478	-0.02%
2023/11/27	27.4	94.93	10	94.20	94.10	17.4	14,801	0.12%
2023/11/24	11.6	97.26	1.1	98.88	96.30	10.5	14,833	0.07%
2023/11/22	6.1	98.05	5	97.92	98.20	1.1	14,586	0.01%
2023/11/21	15.3	99.56	11	99.39	98.90	4.3	14,530	0.03%
2023/11/20	14.1	99.40	18.2	99.59	99.10	-4.1	14,495	-0.03%
2023/11/17	33.4	98.31	18	98.59	97.70	15.4	14,378	0.11%
2023/11/16	48.2	100.48	70	100.17	99.80	-21.8	14,182	-0.15%
2023/11/15	27.2	104.36	21	105.07	102.00	6.2	14,044	0.04%
2023/11/14	7	104.57	18	104.28	105.00	-11	13,852	-0.08%
2023/11/13	28	105.34	24	105.29	105.00	4	13,780	0.03%
2023/11/10	3	101.50	4	103.00	101.50	-1	13,533	-0.01%
2023/11/09	25.1	100.74	8.1	100.39	101.00	16.9	13,446	0.13%
2023/11/08	9.1	103.22	8	103.44	103.00	1.1	13,263	0.01%
2023/11/07	14	104.32	20.4	103.52	105.00	-6.4	13,107	-0.05%
2023/11/06	21.1	100.64	22.3	101.31	101.50	-1.2	12,926	-0.01%
2023/11/03	27.1	99.77	23	99.66	100.50	4.1	12,866	0.03%
2023/11/02	29	99.01	63.5	99.21	99.30	-34.5	12,685	-0.27%
2023/11/01	34	96.57	7	97.77	96.20	27	12,404	0.22%
2023/10/31	37.1	99.60	34.9	98.66	97.40	2.2	12,230	0.02%
2023/10/30	15	97.05	33.7	97.54	98.50	-18.7	12,040	-0.16%
2023/10/27	29.8	95.02	39.7	95.47	94.10	-9.9	11,889	-0.08%
2023/10/26	25.1	98.46	7.2	98.18	97.50	17.9	11,731	0.15%
2023/10/25	24.1	99.48	48.4	98.75	99.10	-24.3	11,706	-0.21%
2023/10/24	75.1	103.09	67.4	101.58	101.50	7.6	11,574	0.07%
2023/10/23	34	105.78	47.2	104.64	106.00	-13.2	11,171	-0.12%
2023/10/20	39	103.87	31.1	103.97	105.00	7.9	10,962	0.07%
2023/10/19	29.3	103.99	64.1	105.04	104.00	-34.9	10,690	-0.33%
2023/10/18	103.1	101.44	105.2	101.21	101.50	-2.1	10,203	-0.02%	大買/大賣/
2023/10/17	86.3	99.24	107.9	100.21	100.00	-21.7	9,629	-0.22%	大賣/
2023/10/16	37.9	96.03	17.1	96.24	96.10	20.8	9,184	0.23%
2023/10/13	70	95.51	73.2	96.48	96.70	-3.2	9,084	-0.04%
2023/10/12	25.9	93.51	33.1	93.55	93.60	-7.2	8,735	-0.08%
2023/10/11	17.1	93.05	20.2	93.40	92.20	-3.1	8,644	-0.04%
2023/10/06	23.2	93.21	32.6	93.69	93.00	-9.5	8,530	-0.11%
2023/10/05	12	91.21	44	91.49	91.00	-32	8,348	-0.38%
2023/10/04	60	92.69	23.8	93.75	92.50	36.2	8,233	0.44%
2023/10/03	45.1	92.25	143.2	92.26	92.90	-98.1	7,895	-1.24%	大賣/
2023/10/02	16.1	87.44	31	87.28	88.40	-15	7,471	-0.20%
2023/09/28	62.7	85.20	22.8	84.96	84.50	39.9	7,488	0.53%
2023/09/27	8	85.83	1	87.20	87.20	7	7,596	0.09%
2023/09/26	26.2	87.47	14	86.74	86.20	12.2	7,780	0.16%
2023/09/25	8	89.19	4	89.48	88.70	4	7,815	0.05%
2023/09/22	8	86.66	24.5	88.30	89.30	-16.5	7,994	-0.21%
2023/09/21	9.2	86.81	2	86.45	87.60	7.2	8,294	0.09%
2023/09/20	30	88.73	10.8	88.17	87.20	19.2	8,502	0.23%
2023/09/19	30.1	91.32	36.1	90.72	90.30	-6	8,469	-0.07%
2023/09/18	31.4	92.01	6	91.84	91.40	25.3	8,485	0.30%
2023/09/15	31.5	93.28	40.1	93.29	93.40	-8.6	8,464	-0.10%
2023/09/14	10	91.05	26.1	91.52	90.80	-16.1	8,253	-0.20%
2023/09/13	34	89.53	39	89.83	90.70	-5	8,356	-0.06%
2023/09/12	58	90.54	51.4	90.38	90.40	6.6	8,732	0.08%
2023/09/11	21	89.17	16.3	89.48	88.60	4.8	8,394	0.06%
2023/09/08	2	87.00	7	87.39	86.90	-5	8,411	-0.06%
2023/09/07	12	88.90	38	88.90	88.80	-26	8,471	-0.31%
2023/09/06	33	87.29	15	87.45	86.80	18	8,412	0.21%
2023/09/05	14	86.67	29	87.14	87.40	-15	8,433	-0.18%
2023/09/04	25	86.40	12	86.02	86.00	13	8,399	0.15%
2023/09/01	23	87.66	26	88.40	87.90	-3	8,392	-0.04%
2023/08/31	59	87.57	79	87.85	86.80	-20	8,249	-0.24%
2023/08/30	8	81.46	75	82.46	83.80	-67	7,899	-0.85%
2023/08/29	3.5	77.70	1	77.60	77.60	2.5	7,849	0.03%
2023/08/28	20.1	76.10	0	0.00	75.90	20.1	8,208	0.24%
2023/08/25	7	78.73	5	79.08	79.20	2	8,894	0.02%
2023/08/24	14	80.71	4	80.20	79.50	10	8,995	0.11%
2023/08/23	6	78.47	1	78.50	78.50	5	9,032	0.06%
2023/08/22	20	77.12	1	76.80	77.60	19	9,032	0.21%
2023/08/18	3	76.80	1	77.50	76.00	2	9,059	0.02%
2023/08/17	1	78.30	5	77.20	78.00	-4	9,043	-0.04%
2023/08/16	0	0.00	2	75.25	74.80	-2	8,996	-0.02%
2023/08/15	0	0.00	5	77.02	77.00	-5	9,025	-0.06%
2023/08/14	2.6	73.28	10	73.10	74.30	-7.5	9,116	-0.08%
2023/08/11	1	75.90	0.3	76.30	76.00	0.8	9,085	0.01%
2023/08/10	2.3	77.02	1	76.90	76.70	1.3	9,049	0.01%
2023/08/09	25	80.44	13	82.06	79.50	12	8,965	0.13%
2023/08/08	11	78.50	0	0.00	78.70	11	8,826	0.12%
2023/08/07	13	79.72	2	79.70	80.50	11	8,819	0.12%
2023/08/04	2	79.30	2	79.40	79.60	0	8,801	0.00%
2023/08/02	5.1	80.22	12	79.93	80.00	-6.9	8,776	-0.08%
2023/08/01	2	83.25	8	83.79	82.60	-6	8,739	-0.07%
2023/07/31	3	82.27	3	82.77	81.90	0	8,707	0.00%
2023/07/28	17	82.83	4.1	82.91	83.70	12.9	8,634	0.15%
2023/07/27	7	81.33	13	79.75	81.30	-6	8,513	-0.07%
2023/07/26	0.2	76.75	11	76.20	76.80	-10.8	8,403	-0.13%
2023/07/25	0	0.00	6	78.28	78.10	-6	8,410	-0.07%
2023/07/24	9	78.27	0	0.00	78.60	9	8,446	0.11%
2023/07/21	7.1	78.78	14.2	79.36	79.80	-7.1	8,399	-0.08%
2023/07/20	9.3	81.04	0	0.00	81.00	9.3	8,360	0.11%
2023/07/19	0	0.00	1	84.20	82.50	-1	8,289	-0.01%
2023/07/18	0.4	82.04	1.2	84.81	81.90	-0.8	8,264	-0.01%
2023/07/17	3	84.40	1	84.80	84.80	2	8,211	0.02%
2023/07/14	18	85.37	4	85.28	85.70	14	8,239	0.17%
2023/07/13	4	83.78	4	83.88	83.30	0	8,238	0.00%
2023/07/12	5.1	81.52	0	0.00	81.60	5.1	8,206	0.06%
2023/07/11	8	82.75	16	82.25	82.20	-8	8,166	-0.10%
2023/07/10	2	82.00	7	81.94	81.80	-5	8,154	-0.06%
2023/07/07	18.4	84.59	16	83.76	83.30	2.4	8,179	0.03%
2023/07/06	16	88.81	43.2	88.08	87.40	-27.2	8,163	-0.33%
2023/07/05	20	92.33	8	92.75	90.40	12	8,074	0.15%
2023/07/04	47.2	92.39	23	92.07	92.90	24.2	7,943	0.30%
2023/07/03	5.1	88.18	18	89.53	89.70	-13	7,786	-0.17%
2023/06/30	25	88.95	19	88.97	89.00	6	7,981	0.08%
2023/06/29	13	91.40	18	91.09	92.30	-5	7,891	-0.06%
2023/06/28	23	90.04	9	89.23	88.20	14	7,529	0.19%
2023/06/27	13	85.53	6	87.08	86.40	7	7,284	0.10%
2023/06/26	12	88.52	5.3	87.24	86.90	6.7	7,213	0.09%
2023/06/21	6.5	90.05	6.2	90.12	90.60	0.3	7,206	0.00%
2023/06/20	13	91.05	7	90.57	90.40	6	7,312	0.08%
2023/06/19	17	92.22	17.1	92.86	92.50	-0.1	7,249	0.00%
2023/06/16	14	91.64	32.4	92.36	92.10	-18.4	6,985	-0.26%
2023/06/15	20	88.48	2	88.05	87.80	18	6,376	0.28%
2023/06/14	22.3	88.30	18	88.92	89.40	4.3	6,180	0.07%
2023/06/13	43	87.92	41	85.96	86.00	2	5,947	0.03%
2023/06/12	15	86.41	7	86.11	85.50	8	5,805	0.14%
2023/06/09	3.2	82.81	2.1	82.82	84.00	1.2	5,614	0.02%
2023/06/08	1	83.50	3	84.67	84.30	-2	5,533	-0.04%
2023/06/07	0	0.00	2	83.95	84.00	-2	5,479	-0.04%
2023/06/06	11	82.43	8	81.59	81.80	3	5,393	0.06%
2023/06/05	4	84.53	3	84.60	84.20	1	5,280	0.02%
2023/06/02	7.5	85.43	1.1	86.18	85.60	6.4	5,212	0.12%
2023/06/01	15.3	86.33	9	86.21	85.60	6.3	5,141	0.12%
2023/05/31	44	85.00	70	86.46	89.30	-26	4,817	-0.54%
2023/05/30	7	80.01	10.1	81.05	81.20	-3.1	4,092	-0.08%
2023/05/29	2	79.50	3	78.97	79.90	-1	3,973	-0.03%
2023/05/26	0	0.00	1	77.30	77.00	-1	3,866	-0.03%
2023/05/25	1	76.40	0	0.00	76.70	1	3,864	0.03%
2023/05/24	1	76.70	5	77.16	76.70	-4	3,852	-0.10%
2023/05/23	0	0.00	0	76.20	76.80	0	3,852	0.00%
2023/05/22	3	77.40	3	77.47	76.60	0	3,848	0.00%
2023/05/19	8.1	78.02	6	76.52	76.50	2.1	3,848	0.05%
2023/05/18	27	76.48	30.2	77.33	77.40	-3.2	3,838	-0.08%
2023/05/16	0	0.00	1	73.90	72.40	-1	3,801	-0.03%
2023/05/15	0	0.00	5	71.94	72.20	-5	3,795	-0.13%
2023/05/12	0	0.00	4	72.55	72.80	-4	3,803	-0.11%
2023/05/11	7	70.97	0	0.00	70.60	7	3,793	0.18%
2023/05/10	0	0.00	0	73.30	73.10	0	3,773	0.00%
2023/05/08	0	0.00	0	73.30	73.50	0	3,799	0.00%
2023/05/05	1	73.80	2	72.90	73.70	-1	3,804	-0.03%
2023/05/04	2	75.00	0	0.00	74.70	2	3,827	0.05%
2023/05/03	4.2	74.67	1	74.50	75.20	3.2	3,838	0.08%
2023/05/02	0	0.00	10	75.90	75.80	-10	3,839	-0.26%
2023/04/28	7	75.11	4	75.40	75.00	3	3,886	0.08%
2023/04/27	1	73.00	5	73.76	75.00	-4	3,819	-0.10%
2023/04/26	1	70.60	1	71.10	71.20	0	3,755	0.00%
2023/04/25	0.1	72.60	1	71.00	71.00	-1	3,748	-0.03%
2023/04/24	0.1	73.80	0	0.00	73.60	0.1	3,730	0.00%
2023/04/21	1	73.00	0	0.00	72.70	1	3,741	0.03%
2023/04/20	2	73.55	0	0.00	73.10	2	3,726	0.05%
2023/04/19	8	74.59	0	0.00	74.30	8	3,705	0.22%
2023/04/18	12	76.46	2	75.80	76.20	10	3,633	0.28%
2023/04/17	5	78.02	1	78.30	78.30	4	3,583	0.11%
2023/04/14	4	79.13	0	0.00	79.10	4	3,536	0.11%
2023/04/13	0	0.00	1.1	80.80	79.60	-1.1	3,497	-0.03%
2023/04/12	1	82.10	1	82.70	82.40	0	3,424	0.00%
2023/04/11	17	81.69	36.4	81.62	81.30	-19.4	3,310	-0.59%
2023/04/10	13	78.12	7	78.13	78.10	6	3,139	0.19%
2023/04/07	2	81.34	1	80.90	80.00	1	3,077	0.03%
2023/04/06	2	79.60	3	78.97	79.60	-1	2,938	-0.03%
2023/03/31	31	79.44	29	80.54	79.50	2	2,864	0.07%
2023/03/30	3.1	77.04	0	76.93	76.00	3.1	2,577	0.12%
2023/03/29	6	73.98	5	73.60	74.00	1	2,441	0.04%
2023/03/28	0	0.00	6	74.73	73.70	-6	2,425	-0.25%
2023/03/27	7	76.30	1	78.60	75.80	6	2,377	0.25%
2023/03/24	9	77.50	12	78.38	78.50	-3	2,305	-0.13%
2023/03/23	12	75.88	21	76.04	76.80	-9	2,166	-0.42%
2023/03/22	1	70.80	4	72.60	73.30	-3	1,978	-0.15%
2023/03/21	1	70.70	0	0.00	70.60	1	1,869	0.05%
2023/03/20	1	68.50	2	68.40	68.60	-1	1,833	-0.05%
2023/03/16	0	0.00	0	67.00	66.70	0	1,806	0.00%
2023/03/15	6	67.65	1	67.80	67.30	5	1,816	0.28%
2023/03/14	1	67.71	0	0.00	67.50	1	1,829	0.05%
2023/03/13	2	68.80	1	68.50	69.90	1	1,818	0.05%
2023/03/10	2	70.85	0	0.00	70.20	2	1,805	0.11%
2023/03/07	1	70.40	5	70.40	70.40	-4	1,759	-0.23%
2023/03/06	2	70.85	2	70.70	70.60	0	1,752	0.00%
2023/03/02	2	68.15	2	68.00	67.90	0	1,644	0.00%
2023/03/01	1	65.40	1	67.00	66.50	0	1,621	0.00%
2023/02/24	1	66.70	0	0.00	66.30	1	1,620	0.06%
2023/02/23	1	67.50	1	68.30	67.40	0	1,635	0.00%
2023/02/21	10	69.02	12.5	68.91	68.20	-2.5	1,780	-0.14%
2023/02/20	2	69.50	52	69.13	69.70	-50	1,895	-2.64%
2023/02/17	2	69.10	0	0.00	69.20	2	1,918	0.10%
2023/02/16	19.5	67.99	5	67.80	69.60	14.5	1,926	0.75%
2023/02/15	11	68.07	0	0.00	67.80	11	1,904	0.58%
2023/02/14	13	67.52	8	67.84	68.20	5	1,842	0.27%
2023/02/10	1	65.41	0	0.00	65.60	1	1,770	0.06%
2023/02/09	1	66.20	0.1	66.50	66.00	0.9	1,766	0.05%
2023/02/08	2	66.65	1	66.70	66.30	1	1,759	0.06%
2023/02/07	0	0.00	1.1	66.19	66.10	-1.1	1,750	-0.06%
2023/02/06	1	65.50	0	0.00	65.10	1	1,742	0.06%
2023/02/03	1	66.40	2	66.15	65.90	-1	1,714	-0.06%
2023/02/02	0	0.00	4	66.38	66.70	-4	1,712	-0.23%
2023/02/01	1	65.00	0	0.00	65.00	1	1,717	0.06%
2023/01/31	1	64.80	1	65.30	65.50	0	1,693	0.00%
2023/01/30	0	0.00	2	65.40	65.40	-2	1,680	-0.12%
2023/01/17	0	62.20	0	0.00	62.20	0	1,610	0.00%
2023/01/16	0	0.00	1	62.50	62.60	-1	1,617	-0.06%
2023/01/12	0	63.40	0	0.00	61.60	0	1,641	0.00%
2023/01/10	0	0.00	4	62.60	62.70	-4	1,693	-0.24%
2023/01/09	0	0.00	3	62.17	62.20	-3	1,700	-0.18%
2023/01/06	3	61.50	1	61.50	61.60	2	1,698	0.12%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2023/01/03	0	0.00	1	57.90	57.80	-1	1,719	-0.06%
2022/12/30	0	0.00	1	57.10	57.00	-1	1,766	-0.06%
2022/12/29	0	0.00	1	56.50	57.00	-1	1,770	-0.06%
2022/12/28	0	56.80	0	0.00	56.20	0	1,781	0.00%
2022/12/27	0	57.70	0	57.60	57.20	0	1,781	0.00%
2022/12/26	0	57.63	0	0.00	57.20	0	1,786	0.00%
2022/12/23	1	56.70	0	0.00	57.60	1	1,800	0.06%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/20	1	59.10	1	58.10	58.20	0	1,800	0.00%
2022/12/19	1	58.80	0	0.00	59.20	1	1,817	0.06%
2022/12/16	1	59.50	0	0.00	59.80	1	1,814	0.06%
2022/12/15	0	0.00	10	60.40	60.60	-10	1,814	-0.55%
2022/12/14	0	0.00	1	60.80	60.30	-1	1,816	-0.06%
2022/12/09	1	59.20	0	0.00	59.20	1	1,816	0.06%
2022/12/08	0	58.70	0	0.00	59.00	0	1,855	0.00%
2022/12/07	0	59.70	0	0.00	59.00	0	1,858	0.00%
2022/12/06	6	62.28	4	61.10	61.00	2	1,833	0.11%
2022/12/05	1	62.90	1	64.10	63.70	0	1,806	0.00%
2022/12/02	1	62.80	1	62.60	62.90	0	1,793	0.00%
2022/12/01	1	62.31	13	62.61	62.00	-12	1,789	-0.67%
2022/11/30	0	0.00	1	61.90	61.70	-1	1,787	-0.06%
2022/11/29	1	61.10	0	0.00	61.40	1	1,787	0.06%
2022/11/28	0	0.00	2	61.85	61.80	-2	1,775	-0.11%
2022/11/25	1	63.50	0	0.00	62.50	1	1,766	0.06%
2022/11/24	4	63.25	2	62.70	63.80	2	1,757	0.11%
2022/11/23	0	62.60	0	0.00	62.50	0	1,744	0.00%
2022/11/22	0	0.00	5	62.76	62.40	-5	1,746	-0.29%
2022/11/21	0	63.90	0	0.00	63.20	0	1,742	0.00%
2022/11/18	7	63.74	33	64.16	64.30	-26	1,716	-1.51%
2022/11/17	8	64.24	11	64.51	64.40	-3	1,650	-0.18%
2022/11/16	12	62.93	21	62.96	63.30	-9	1,535	-0.59%
2022/11/15	12	59.97	10	60.60	60.40	2	1,402	0.14%
2022/11/14	6	59.40	10	59.70	59.70	-4	1,376	-0.29%
2022/11/11	3	58.13	3	58.33	58.10	0	1,348	0.00%
2022/11/10	0	0.00	0	56.70	56.10	0	1,321	0.00%
2022/11/09	2	56.80	0	0.00	56.40	2	1,334	0.15%
2022/11/08	6	56.80	5	56.92	55.90	1	1,341	0.08%
2022/11/07	4	56.58	1	56.30	56.60	3	1,359	0.22%
2022/11/04	1	54.90	0	0.00	55.30	1	1,362	0.07%
2022/11/03	1	55.00	0	0.00	55.20	1	1,363	0.07%
2022/11/02	1	55.00	1	55.20	54.80	0	1,365	0.00%
2022/11/01	1	54.30	0	0.00	54.10	1	1,363	0.07%
2022/10/28	2	53.15	0	0.00	52.80	2	1,370	0.15%
2022/10/27	0	0.00	0.2	56.40	56.50	-0.2	1,321	-0.01%
2022/10/26	4	56.55	4	56.00	55.50	0	1,326	0.00%
2022/10/25	6	57.63	6	57.00	56.70	0	1,322	0.00%
2022/10/24	1	58.70	2	58.75	58.00	-1	1,323	-0.08%
2022/10/21	0	57.43	0	0.00	57.50	0	1,320	0.00%
2022/10/20	14.1	58.63	14	58.44	58.10	0.1	1,309	0.01%
2022/10/19	20	59.05	0	0.00	58.70	20	1,290	1.55%
2022/10/18	3	59.96	10	59.85	59.60	-7	1,267	-0.55%
2022/10/17	2	55.20	2	57.00	58.10	0	1,237	0.00%
2022/10/14	0	56.90	1	56.10	56.50	-1	1,257	-0.08%
2022/10/13	6	55.20	1	55.00	54.50	5	1,303	0.38%
2022/10/12	3	55.47	8	57.11	56.80	-5	1,290	-0.39%
2022/10/11	10	55.96	3	55.60	55.50	7	1,268	0.55%
2022/10/07	4	55.75	5	56.16	56.50	-1	1,265	-0.08%
2022/10/06	0	0.00	3	53.63	53.50	-3	1,231	-0.24%
2022/10/05	3	54.23	0	0.00	53.30	3	1,241	0.24%
2022/10/04	0	0.00	2	53.00	53.40	-2	1,238	-0.16%
2022/10/03	0	0.00	3	51.73	51.90	-3	1,239	-0.24%
2022/09/30	1	50.50	0	0.00	51.90	1	1,261	0.08%
2022/09/28	2	52.05	0	0.00	50.70	2	1,274	0.16%
2022/09/27	0	0.00	0	53.50	53.80	0	1,271	0.00%
2022/09/26	0	54.80	0	0.00	54.00	0	1,272	0.00%
2022/09/23	0	57.71	0	0.00	57.30	0	1,289	0.00%
2022/09/22	0	57.20	9	57.76	57.80	-9	1,306	-0.69%
2022/09/21	2	59.10	0	0.00	58.80	2	1,301	0.16%
2022/09/20	0	0.00	4	60.20	60.20	-4	1,303	-0.31%
2022/09/19	11	60.55	0	0.00	60.50	11	1,326	0.83%
2022/09/15	2	62.40	1	62.40	61.60	1	1,346	0.07%
2022/09/14	0	0.00	4	60.25	60.80	-4	1,361	-0.29%
2022/09/06	1	58.80	3	57.67	58.00	-2	1,536	-0.13%
2022/09/02	1	60.30	6	60.43	60.20	-5	1,533	-0.33%
2022/08/31	0	0.00	10	59.85	61.10	-10	1,543	-0.65%
2022/08/30	0	0.00	2	59.90	59.80	-2	1,554	-0.13%
2022/08/29	5	59.88	1	59.70	59.50	4	1,567	0.26%
2022/08/26	1	61.00	0	61.80	60.90	1	1,567	0.06%
2022/08/23	0	0.00	1	60.50	60.30	-1	1,651	-0.06%
2022/08/22	1	60.80	0	0.00	60.80	1	1,673	0.06%
2022/08/19	2	60.80	11	60.65	61.40	-9	1,667	-0.54%
2022/08/18	1	59.10	0	0.00	60.00	1	1,661	0.06%
2022/08/17	10	59.38	5	59.70	59.30	5	1,656	0.30%
2022/08/16	2	59.90	5.1	60.46	60.10	-3.1	1,654	-0.19%
2022/08/15	7	60.00	5.1	60.00	60.00	1.9	1,648	0.12%
2022/08/12	0	0.00	3	57.60	59.20	-3	1,639	-0.18%
2022/08/11	0	0.00	7	58.54	58.50	-7	1,629	-0.43%
2022/08/10	6	57.00	5	57.20	57.20	1	1,634	0.06%
2022/08/02	1	57.10	2	57.10	56.90	-1	1,664	-0.06%
2022/08/01	1	58.10	0	0.00	57.90	1	1,672	0.06%
2022/07/29	3	58.60	0	0.00	58.40	3	1,674	0.18%
2022/07/28	1	57.90	0	0.00	57.70	1	1,678	0.06%
2022/07/27	4	57.73	4	57.68	58.30	0	1,679	0.00%
2022/07/26	4	57.95	5	57.96	58.00	-1	1,680	-0.06%
2022/07/25	15	59.03	0	0.00	58.90	15	1,681	0.89%
2022/07/22	0.1	59.80	7	59.99	59.70	-6.9	1,681	-0.41%
2022/07/21	16	58.44	5	58.80	59.10	11	1,696	0.65%
2022/07/20	1	63.40	7	62.90	62.80	-6	1,656	-0.36%
2022/07/14	2	59.90	4	60.08	60.30	-2	1,649	-0.12%
2022/07/13	0	0.00	4	60.00	59.90	-4	1,659	-0.24%
2022/07/12	3	58.40	3	58.90	58.30	0	1,678	0.00%
2022/07/11	8	59.09	8	59.38	59.60	0	1,691	0.00%
2022/07/08	1.6	59.78	13	59.50	59.90	-11.4	1,757	-0.65%
2022/07/07	0.1	58.00	1	58.40	58.40	-1	1,770	-0.05%
2022/07/06	3	57.57	2	58.00	56.80	1	1,801	0.06%
2022/07/05	2	56.30	2	57.40	57.60	0	1,877	0.00%
2022/07/04	1	56.70	5	58.06	56.70	-4	1,876	-0.21%
2022/07/01	4	57.65	5	57.84	56.80	-1	1,900	-0.05%
2022/06/29	0	0.00	0.1	62.40	62.00	-0.1	1,894	-0.01%
2022/06/28	0	0.00	1	62.40	62.90	-1	1,893	-0.05%
2022/06/27	1	63.20	0	0.00	63.30	1	1,906	0.05%
2022/06/24	0	0.00	5	61.20	60.60	-5	1,908	-0.26%
2022/06/23	2.1	60.57	14.4	60.59	60.00	-12.3	1,937	-0.63%
2022/06/22	2	61.65	0	0.00	60.50	2	1,992	0.10%
2022/06/21	0.1	64.60	1	63.50	64.00	-0.9	2,001	-0.04%
2022/06/20	3.1	66.17	5	65.56	63.60	-1.9	2,022	-0.09%
2022/06/17	2	68.40	0	0.00	68.40	2	1,993	0.10%
2022/06/16	13	71.19	1	70.20	69.70	12	1,997	0.60%
2022/06/15	5	71.90	15	72.53	71.60	-10	2,020	-0.49%
2022/06/14	2	69.85	2	70.10	70.80	0	2,031	0.00%
2022/06/13	4	70.95	4	70.68	70.80	0	2,158	0.00%
2022/06/10	1	71.60	1	72.00	72.10	0	2,236	0.00%
2022/06/08	1	72.90	0	0.00	72.60	1	2,304	0.04%
2022/06/07	10	73.84	1	73.90	73.50	9	2,342	0.38%
2022/06/06	7	74.09	1	74.30	74.30	6	2,400	0.25%
2022/06/02	11	75.34	0	0.00	75.00	11	2,519	0.44%
2022/06/01	4	75.83	0	0.00	75.90	4	2,666	0.15%
2022/05/31	7	74.57	14	75.52	75.90	-7	2,807	-0.25%
2022/05/30	0	0.00	7	73.23	73.70	-7	3,111	-0.23%
2022/05/26	0	72.30	0	0.00	71.60	0	3,333	0.00%
2022/05/23	1	72.90	0	0.00	72.00	1	4,222	0.02%
2022/05/20	1	72.60	6	72.68	72.30	-5	4,774	-0.10%
2022/05/18	1	73.10	0	0.00	73.20	1	6,231	0.02%
2022/05/13	0	0.00	1	70.30	70.40	-1	6,822	-0.01%
2022/05/12	1	69.30	1	70.10	69.10	0	6,859	0.00%
2022/05/06	5	71.30	3	72.10	72.50	2	7,127	0.03%
2022/05/05	3	73.10	8	73.36	73.00	-5	7,140	-0.07%
2022/04/29	11	70.78	0	0.00	70.60	11	7,191	0.15%
2022/04/27	0	0.00	1.1	69.18	70.00	-1.1	7,222	-0.02%
2022/04/25	13	71.84	1	72.00	71.70	12	7,203	0.17%
2022/04/22	2	74.30	1	74.80	74.40	1	7,188	0.01%
2022/04/21	12	74.81	1	75.20	75.30	11	7,216	0.15%
2022/04/20	15.3	73.23	15	73.63	73.60	0.3	7,218	0.00%
2022/04/18	0	0.00	7	72.00	71.80	-7	7,199	-0.10%
2022/04/15	2	74.10	1	73.40	73.20	1	7,208	0.01%
2022/04/14	6	75.17	1	74.70	74.50	5	7,228	0.07%
2022/04/13	5	77.12	0	0.00	77.20	5	7,182	0.07%
2022/04/12	2	76.80	0	0.00	76.80	2	7,205	0.03%
2022/04/11	10	80.86	15	80.15	79.20	-5	7,203	-0.07%
2022/04/07	1	85.80	2	86.90	84.50	-1	7,427	-0.01%
2022/04/06	0	0.00	3	86.13	87.10	-3	7,467	-0.04%
2022/04/01	0	84.20	3	83.63	85.40	-3	7,476	-0.04%
2022/03/31	0	0.00	0	84.30	84.50	0	7,511	0.00%
2022/03/30	4	84.63	3	84.50	84.60	1	7,549	0.01%
2022/03/29	6	84.35	1	85.00	83.70	5	7,600	0.07%
2022/03/28	4	82.48	14	83.71	84.60	-10	7,748	-0.13%
2022/03/25	6	84.75	5	84.42	84.60	1	7,780	0.01%
2022/03/24	30	86.47	8	86.29	86.20	22	7,731	0.28%
2022/03/23	2.3	88.54	12	88.73	88.10	-9.7	7,743	-0.13%
2022/03/22	3	87.80	0	0.00	88.00	3	7,775	0.04%
2022/03/21	0	0.00	10	87.50	87.80	-10	7,790	-0.13%
2022/03/18	17	87.02	12	86.78	87.70	5	7,832	0.06%
2022/03/17	5	87.04	14	87.13	88.00	-9	7,914	-0.11%
2022/03/16	16	85.72	4	85.95	84.10	12	7,882	0.15%
2022/03/15	45	86.37	32	85.59	85.10	13	7,841	0.17%
2022/03/14	5	88.66	0	0.00	88.70	5	7,888	0.06%
2022/03/11	5	89.60	1	89.50	89.40	4	7,995	0.05%
2022/03/10	3	91.13	3	90.93	90.90	0	8,219	0.00%
2022/03/09	17	89.38	7	89.07	88.90	10	8,380	0.12%
2022/03/08	10	89.51	14.1	90.02	88.60	-4.1	8,716	-0.05%
2022/03/07	22.1	91.07	6.1	90.64	90.50	16	8,633	0.19%
2022/03/04	10	96.11	11	96.95	94.80	-1	8,523	-0.01%
2022/03/03	66	98.33	63	98.98	97.60	3	8,465	0.04%
2022/03/02	35	95.62	32.1	96.57	97.40	2.9	8,222	0.04%
2022/03/01	32.1	95.59	13	95.67	95.90	19.1	8,276	0.23%
2022/02/25	20.1	94.73	16	94.42	92.90	4.1	8,347	0.05%
2022/02/24	42	94.98	42	93.95	92.30	0	9,000	0.00%
2022/02/23	49	97.77	40	98.22	99.50	9	9,172	0.10%
2022/02/22	39	96.92	68.7	97.22	96.40	-29.7	9,004	-0.33%
2022/02/21	64.2	99.48	39.5	99.58	96.50	24.7	8,632	0.29%
2022/02/18	36	95.80	71	95.57	99.00	-35	8,050	-0.43%
2022/02/17	25	92.84	42.1	92.59	91.30	-17.1	7,466	-0.23%
2022/02/16	21	90.97	34	91.08	91.10	-13	7,066	-0.18%
2022/02/15	2	90.10	22	89.04	88.60	-20	6,951	-0.29%
2022/02/14	0	0.00	1	88.80	89.60	-1	6,975	-0.01%
2022/02/11	2	90.25	4	90.40	90.40	-2	7,188	-0.03%
2022/02/10	19	89.43	28	88.56	91.10	-9	7,243	-0.12%
2022/02/09	2	86.90	8	87.68	87.50	-6	7,122	-0.08%
2022/02/08	10	86.41	6	87.22	86.30	4	7,156	0.06%
2022/02/07	11	85.38	1	86.10	86.20	10	7,231	0.14%
2022/01/26	3.1	83.60	3	83.50	83.60	0.1	7,368	0.00%
2022/01/25	0	0.00	1	82.50	83.10	-1	7,448	-0.01%
2022/01/24	7	80.76	7	81.44	82.30	0	7,472	0.00%
2022/01/21	18	83.21	6	83.05	82.50	12	7,481	0.16%
2022/01/20	7	84.67	4	84.80	84.60	3	7,515	0.04%
2022/01/19	5	85.96	6	85.40	85.50	-1	7,561	-0.01%
2022/01/18	3	86.10	0	0.00	86.30	3	7,611	0.04%
2022/01/17	4	85.62	3	85.70	85.80	1	7,646	0.01%
2022/01/14	8.2	85.81	6	85.63	85.20	2.2	7,699	0.03%
2022/01/13	4	87.88	6	87.88	87.50	-2	7,735	-0.03%
2022/01/12	4.1	86.73	5	86.90	86.70	-1	7,753	-0.01%
2022/01/11	1	86.80	0	0.00	87.20	1	7,782	0.01%
2022/01/10	12	87.48	12	87.17	87.30	0	7,779	0.00%
2022/01/07	5	87.78	9	87.32	87.30	-4	7,777	-0.05%
2022/01/06	5	88.76	2	89.50	88.60	3	7,784	0.04%
2022/01/05	13	88.94	6	88.65	88.80	7	7,829	0.09%
2022/01/04	4	90.30	1	89.90	90.00	3	7,859	0.04%
2022/01/03	8	91.08	0	0.00	90.70	8	7,850	0.10%
2021/12/30	35	94.38	36	93.54	92.30	-1	7,850	-0.01%
2021/12/29	0	0.00	3	91.87	92.20	-3	7,623	-0.04%
2021/12/28	1	90.80	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	6	91.48	91.40	-6	7,735	-0.08%
2021/12/24	3	90.93	1	90.50	90.50	2	7,746	0.03%
2021/12/23	2	91.00	5	91.12	91.20	-3	7,729	-0.04%
2021/12/22	38	92.40	38	91.18	90.80	0	7,722	0.00%
2021/12/21	5	90.80	5	90.46	89.90	0	7,577	0.00%
2021/12/20	0	0.00	13	89.55	89.10	-13	7,536	-0.17%
2021/12/17	1.1	89.52	0	0.00	88.70	1.1	7,532	0.02%
2021/12/16	6	91.02	4	91.03	90.60	2	7,493	0.03%
2021/12/15	13	90.98	21	90.72	91.50	-8	7,462	-0.11%
2021/12/14	3	91.03	4	90.78	89.90	-1	7,493	-0.01%
2021/12/13	2	90.49	6.1	92.27	92.50	-4	7,481	-0.05%
2021/12/10	13	90.19	4	90.23	89.70	9	7,416	0.12%
2021/12/09	8.1	90.92	3	92.00	90.20	5.1	7,403	0.07%
2021/12/08	36	94.57	45	93.11	92.80	-9	7,361	-0.12%
2021/12/07	23	93.81	5	93.46	92.80	18	7,303	0.25%
2021/12/06	12	93.82	12.1	93.20	92.20	-0.1	7,190	0.00%
2021/12/03	7	91.41	6	91.52	93.00	1	7,046	0.01%
2021/12/02	21.2	91.03	29.1	91.08	89.40	-7.9	6,963	-0.11%
2021/12/01	6	85.88	3	86.13	86.70	3	6,686	0.04%
2021/11/30	8	86.33	2	86.20	86.10	6	6,719	0.09%
2021/11/29	9	84.68	6	83.43	84.80	3	6,857	0.04%
2021/11/26	10	87.43	2	86.60	86.10	8	6,968	0.11%
2021/11/25	21	90.49	16	89.11	88.90	5	6,921	0.07%
2021/11/24	11	91.79	13	92.23	92.90	-2	6,804	-0.03%
2021/11/23	57.1	94.49	47	94.14	91.80	10.1	6,712	0.15%
2021/11/22	27	92.85	58.1	93.26	94.00	-31.1	5,995	-0.52%
2021/11/19	10	86.55	13	87.29	85.50	-3	5,554	-0.05%
2021/11/18	21.1	87.81	12	87.93	88.50	9.1	5,632	0.16%
2021/11/17	2	84.70	11.2	84.82	86.80	-9.2	5,574	-0.17%
2021/11/16	22	85.06	17	84.94	84.10	5	5,597	0.09%
2021/11/15	5	80.98	2	81.45	82.00	3	5,590	0.05%
2021/11/12	1	80.90	23	80.72	80.70	-22	5,813	-0.38%
2021/11/11	4	80.73	9	80.69	80.70	-5	6,027	-0.08%
2021/11/10	43	80.34	24	80.18	81.30	19	6,310	0.30%
2021/11/09	8	87.17	23	86.60	86.10	-15	6,547	-0.23%
2021/11/08	2	85.10	0	0.00	85.20	2	6,623	0.03%
2021/11/05	4	83.88	5	83.90	83.80	-1	6,975	-0.01%
2021/11/04	7	86.10	7	85.56	85.40	0	7,119	0.00%
2021/11/03	31	87.16	30	85.98	86.80	1	7,183	0.01%
2021/11/02	5	82.18	1	85.10	81.90	4	7,209	0.06%
2021/11/01	8	83.80	9	84.00	83.80	-1	7,864	-0.01%
2021/10/29	3	83.13	0	0.00	83.00	3	8,009	0.04%
2021/10/28	3	83.30	2	83.10	83.80	1	8,052	0.01%
2021/10/27	13	82.16	12	82.59	82.70	1	8,166	0.01%
2021/10/26	21	82.11	80	81.67	80.80	-59	8,183	-0.72%
2021/10/25	6	81.38	0	0.00	82.10	6	8,216	0.07%
2021/10/22	5	80.50	5	80.72	81.60	0	8,440	0.00%
2021/10/21	3	80.80	11	80.60	79.60	-8	8,607	-0.09%
2021/10/20	10	78.91	11	79.54	79.70	-1	8,725	-0.01%
2021/10/19	1	78.90	2	79.40	78.90	-1	9,011	-0.01%
2021/10/15	2	77.45	2	78.10	77.30	0	9,732	0.00%
2021/10/14	6	74.95	8	76.04	76.30	-2	9,923	-0.02%
2021/10/13	28	76.30	24	75.50	74.80	4	10,017	0.04%
2021/10/12	10	78.84	8	78.59	78.20	2	10,175	0.02%
2021/10/08	2	79.35	2	79.50	79.20	0	10,281	0.00%
2021/10/07	3	78.67	4	79.50	80.00	-1	10,583	-0.01%
2021/10/06	3	77.81	3	77.30	77.10	0	10,983	0.00%
2021/10/05	3	76.83	3	77.87	78.20	0	11,295	0.00%
2021/10/04	9	74.80	8	74.74	74.20	1	11,500	0.01%
2021/10/01	17	78.92	9	77.88	77.70	8	11,719	0.07%
2021/09/30	0	0.00	1.1	80.79	81.40	-1.1	12,476	-0.01%
2021/09/29	18	80.48	4	80.28	80.10	14	13,629	0.10%
2021/09/28	10	83.13	14	82.75	82.80	-4	13,816	-0.03%
2021/09/27	1	83.40	0	0.00	83.90	1	14,240	0.01%
2021/09/24	6	83.50	6.1	83.34	83.10	-0.1	14,706	0.00%
2021/09/23	14	82.86	14	82.81	83.20	0	15,148	0.00%
2021/09/17	5	82.26	7	83.07	84.60	-2	17,122	-0.01%
2021/09/16	13	83.24	11	82.37	82.00	2	17,581	0.01%
2021/09/15	13	83.88	11	83.85	83.60	2	17,732	0.01%
2021/09/14	12	85.44	11	85.56	85.10	1	18,149	0.01%
2021/09/13	5	86.36	5	86.06	85.70	0	18,268	0.00%
2021/09/10	0	0.00	1	85.30	87.30	-1	18,417	-0.01%
2021/09/09	1	84.30	0	0.00	85.40	1	18,454	0.01%
2021/09/08	4	84.68	2	84.55	84.00	2	18,513	0.01%
2021/09/07	1	84.80	5	84.10	83.90	-4	18,598	-0.02%
2021/09/06	21	87.44	16	87.21	85.90	5	18,756	0.03%
2021/09/03	11	89.86	0	0.00	88.90	11	18,862	0.06%
2021/09/02	1.1	90.91	2	90.25	89.30	-0.9	18,925	0.00%
2021/09/01	8	90.15	7	89.83	91.70	1	18,883	0.01%
2021/08/31	8	87.69	6	87.70	87.80	2	18,824	0.01%
2021/08/30	13	88.35	6	87.78	87.60	7	18,995	0.04%
2021/08/27	6	88.10	6	87.82	88.30	0	19,293	0.00%
2021/08/26	17	88.84	18	88.54	88.30	-1	19,414	-0.01%
2021/08/25	4	88.98	8	89.29	89.20	-4	19,628	-0.02%
2021/08/24	20.2	88.69	13	88.79	88.00	7.2	20,161	0.04%
2021/08/23	8	90.56	4	90.53	91.30	4	20,234	0.02%
2021/08/20	1	89.50	5	89.58	88.40	-4	20,512	-0.02%
2021/08/19	9	91.06	3	90.90	89.10	6	20,767	0.03%
2021/08/18	11	90.79	35.1	89.89	93.90	-24.1	21,357	-0.11%
2021/08/17	7	89.40	6	88.67	87.50	1	21,851	0.00%
2021/08/16	26	89.53	37	90.26	90.00	-11	22,124	-0.05%
2021/08/13	32	90.61	45.3	92.08	88.70	-13.3	22,087	-0.06%
2021/08/12	19.3	97.99	36	97.83	97.40	-16.7	21,933	-0.08%
2021/08/11	24.5	100.59	15	99.42	99.40	9.5	22,359	0.04%
2021/08/10	22	106.86	10	107.20	106.00	12	22,218	0.05%
2021/08/09	13	113.46	20	115.30	110.50	-7	22,524	-0.03%
2021/08/06	26	118.69	11	119.41	117.50	15	22,912	0.07%
2021/08/05	85	122.76	45	123.77	119.00	40	23,304	0.17%
2021/08/04	5	117.50	26	117.67	119.00	-21	23,153	-0.09%
2021/08/03	13	114.77	6	114.25	115.00	7	23,457	0.03%
2021/08/02	10	114.19	14.3	113.64	115.50	-4.3	24,052	-0.02%
2021/07/30	7	110.93	1	111.50	109.00	6	24,523	0.02%
2021/07/29	9	110.06	19	109.82	111.50	-10	25,113	-0.04%
2021/07/28	65	108.65	36	108.10	108.00	29	25,710	0.11%
2021/07/27	13	117.04	7	118.07	115.00	6	26,625	0.02%
2021/07/26	8.3	118.54	9.2	119.32	121.00	-0.9	27,900	0.00%
2021/07/23	57	117.89	59	118.25	117.00	-2	28,578	-0.01%
2021/07/22	35.4	117.41	36	116.29	120.00	-0.6	28,908	0.00%
2021/07/21	29.1	113.19	14	114.36	111.50	15.1	29,083	0.05%
2021/07/20	16	116.16	14	116.89	115.50	2	29,793	0.01%
2021/07/19	6.1	117.84	4	118.63	118.00	2.1	30,267	0.01%
2021/07/16	19.4	121.88	22	120.82	120.00	-2.6	31,287	-0.01%
2021/07/15	9.8	118.51	4.6	118.18	119.50	5.2	32,162	0.02%
2021/07/14	25	120.32	24	120.17	118.50	1	32,502	0.00%
2021/07/13	34.1	123.69	53	121.43	118.00	-18.9	32,438	-0.06%
2021/07/12	27.2	124.30	41.6	124.25	122.00	-14.4	32,200	-0.04%
2021/07/09	15.1	124.03	13	123.15	123.00	2.1	31,895	0.01%
2021/07/08	9.3	125.27	20.3	126.02	126.00	-11	31,793	-0.03%
2021/07/07	43.2	127.77	69.5	126.40	125.50	-26.3	31,619	-0.08%
2021/07/06	87.8	124.83	74.2	125.28	124.50	13.6	30,890	0.04%
2021/07/05	5	123.00	14.2	123.00	123.00	-9.2	29,864	-0.03%
2021/07/02	28	108.29	43	108.78	112.00	-15	29,796	-0.05%
2021/07/01	35	110.14	69	108.99	106.50	-34	29,695	-0.11%
2021/06/30	51	109.19	35	109.59	111.50	16	29,394	0.05%
2021/06/29	93.7	112.42	81.6	112.02	109.50	12.1	29,078	0.04%
2021/06/28	77.4	108.87	193	109.29	110.50	-115.6	28,318	-0.41%	大賣/鉅額交易
2021/06/25	32	101.50	32	101.61	101.00	0	27,372	0.00%
2021/06/24	10	98.40	3	98.60	98.60	7	27,047	0.03%
2021/06/23	23.1	99.46	22	100.55	100.50	1.1	26,874	0.00%
2021/06/22	14	96.18	22	97.43	94.00	-8	26,459	-0.03%
2021/06/21	19	97.39	15	96.73	96.30	4	26,334	0.02%
2021/06/18	35	100.67	1	101.50	100.00	34	26,205	0.13%
2021/06/17	11	99.98	7	99.77	101.50	4	26,145	0.02%
2021/06/16	17.3	99.92	16.2	99.13	99.00	1.1	26,121	0.00%
2021/06/15	20	100.63	24	100.75	102.00	-4	26,036	-0.02%
2021/06/11	12	98.15	21	98.69	97.70	-9	25,849	-0.03%
2021/06/10	4	100.35	16	99.84	99.50	-12	25,768	-0.05%
2021/06/09	22.2	99.98	15.1	100.15	100.00	7.1	25,680	0.03%
2021/06/08	11	100.00	10	98.88	99.60	1	25,628	0.00%
2021/06/07	23	100.16	11	99.86	99.60	12	25,567	0.05%
2021/06/04	23	103.52	22	103.61	102.00	1	25,445	0.00%
2021/06/03	8	101.62	9	101.50	101.50	-1	25,198	0.00%
2021/06/02	23.1	103.07	64.9	101.58	100.50	-41.8	25,134	-0.17%
2021/06/01	58.1	107.67	48.3	106.70	105.00	9.8	24,904	0.04%
2021/05/31	54.1	101.94	35	100.84	102.50	19.1	24,371	0.08%
2021/05/28	28	102.20	12	102.38	101.00	16	24,291	0.07%
2021/05/27	25	99.45	34	99.94	98.80	-9	24,169	-0.04%
2021/05/26	50.3	100.27	55.3	100.57	98.20	-5	23,954	-0.02%
2021/05/25	81.7	97.73	98	100.12	102.00	-16.3	23,566	-0.07%
2021/05/24	37	91.85	48	92.40	93.00	-11	23,702	-0.05%
2021/05/21	34.3	87.73	22	87.91	87.50	12.3	23,717	0.05%
2021/05/20	46	85.99	26.2	86.23	85.50	19.8	23,725	0.08%
2021/05/19	49.2	88.64	25	89.50	89.60	24.2	23,864	0.10%
2021/05/18	18	83.32	18	84.94	85.30	0	23,558	0.00%
2021/05/17	49	80.32	34.3	80.74	77.60	14.7	23,441	0.06%
2021/05/14	37	88.18	27.2	87.74	86.00	9.8	22,999	0.04%
2021/05/13	38	85.34	46.1	84.90	84.10	-8.1	22,681	-0.04%
2021/05/12	63.1	87.35	77.2	88.94	86.50	-14.1	22,141	-0.06%
2021/05/11	79.1	97.32	88.2	96.99	95.90	-9.1	21,576	-0.04%
2021/05/10	55.1	110.36	25.6	109.85	106.50	29.5	21,130	0.14%
2021/05/07	68.3	111.26	64	110.07	111.50	4.3	20,493	0.02%
2021/05/06	35	104.24	40.1	104.08	103.00	-5.1	19,876	-0.03%
2021/05/05	40.3	107.94	21.1	110.07	102.50	19.2	19,284	0.10%
2021/05/04	130.1	116.45	99.3	115.27	113.00	30.8	18,703	0.16%	大買/
2021/05/03	147.2	125.82	138.4	125.36	121.00	8.8	17,606	0.05%	大買/大賣/
2021/04/29	41.8	117.70	75.2	116.26	121.00	-33.4	16,150	-0.21%
2021/04/28	111.2	114.72	86.2	114.82	110.00	25	15,344	0.16%	大買/
2021/04/27	83.3	112.69	78.1	111.87	109.50	5.1	14,764	0.03%
2021/04/26	143.5	110.31	84	111.17	113.50	59.5	14,185	0.42%	大買/
2021/04/23	67	100.16	129.1	100.33	103.50	-62.1	13,245	-0.47%	大賣/
2021/04/22	124.2	99.90	107.2	98.66	94.50	17	12,648	0.13%	大買/大賣/
2021/04/21	84	94.84	160.1	94.68	99.10	-76.1	11,610	-0.66%	大賣/
2021/04/20	47.1	89.39	85.1	90.27	90.10	-38	10,594	-0.36%
2021/04/19	18	87.57	37	87.48	88.30	-19	10,250	-0.19%
2021/04/16	29.1	86.30	76	85.71	86.70	-47	10,423	-0.45%
2021/04/15	4	83.35	2	83.05	83.50	2	10,278	0.02%
2021/04/14	36	82.65	5	83.10	81.80	31	10,284	0.30%
2021/04/13	11	86.96	20	86.57	84.30	-9	10,193	-0.09%
2021/04/12	8	86.56	11	86.19	85.30	-3	10,101	-0.03%
2021/04/09	20	85.76	34	85.93	85.90	-14	10,100	-0.14%
2021/04/08	7.1	85.55	30	85.75	85.30	-22.9	10,032	-0.23%
2021/04/07	48	88.55	42	88.59	87.00	6	9,930	0.06%
2021/04/06	18	87.18	47	87.21	87.10	-29	9,735	-0.30%
2021/04/01	63	86.42	22	85.99	85.90	41	9,868	0.42%
2021/03/31	19	86.47	53.6	86.24	85.80	-34.6	9,824	-0.35%
2021/03/30	27	84.96	15	85.09	85.00	12	9,816	0.12%
2021/03/29	49.5	84.15	44.1	84.25	84.80	5.4	9,775	0.06%
2021/03/26	8.1	81.55	22	81.79	81.60	-13.9	9,679	-0.14%
2021/03/25	5	81.00	15	81.09	80.40	-10	9,733	-0.10%
2021/03/24	0	0.00	6	80.37	80.40	-6	9,763	-0.06%
2021/03/23	5	81.02	46	81.45	80.30	-41	9,824	-0.42%
2021/03/22	1	80.70	8	81.04	81.00	-7	9,870	-0.07%
2021/03/19	2	81.15	10	81.62	81.20	-8	10,119	-0.08%
2021/03/18	3	82.67	37.1	82.95	82.70	-34.1	10,185	-0.33%
2021/03/17	7	82.59	9	83.42	82.30	-2	10,369	-0.02%
2021/03/16	6.1	82.50	12	83.46	83.10	-5.9	10,539	-0.06%
2021/03/15	23	81.41	5	81.30	81.30	18	10,764	0.17%
2021/03/12	3	82.20	0	0.00	82.00	3	10,952	0.03%
2021/03/11	2	81.80	18	81.61	82.50	-16	11,268	-0.14%
2021/03/10	3	81.37	22	82.49	80.70	-19	11,828	-0.16%
2021/03/09	26	81.03	4	80.40	81.50	22	12,144	0.18%
2021/03/08	36	80.72	13.3	80.98	79.80	22.8	13,341	0.17%
2021/03/05	10.1	79.19	30	79.26	79.00	-19.9	13,843	-0.14%
2021/03/04	16.3	80.62	8	81.76	80.30	8.3	13,814	0.06%
2021/03/03	10	81.57	12	82.58	82.00	-2	13,763	-0.01%
2021/03/02	46	87.27	13	86.15	83.50	33	13,673	0.24%
2021/02/26	21	86.27	14	86.25	86.30	7	13,470	0.05%
2021/02/25	46.1	87.90	52	88.62	86.10	-5.9	13,406	-0.04%
2021/02/24	46	88.59	94.1	89.39	87.80	-48.1	13,151	-0.37%
2021/02/23	24.2	84.81	67.1	85.09	86.70	-42.9	12,341	-0.35%
2021/02/22	58	82.64	30	82.79	82.00	28	11,843	0.24%
2021/02/19	70.2	80.92	54.3	81.03	79.60	15.9	11,600	0.14%
2021/02/18	25	76.55	19	77.18	77.50	6	11,299	0.05%
2021/02/17	4	74.70	13	74.76	75.20	-9	11,009	-0.08%
2021/02/05	1	72.80	10	72.85	72.90	-9	10,869	-0.08%
2021/02/04	32	74.28	15	74.17	73.00	17	10,839	0.16%
2021/02/03	4	72.15	56	71.68	71.50	-52	10,674	-0.49%
2021/02/02	22	71.61	1	71.80	71.30	21	10,735	0.20%
2021/02/01	30	71.23	4	70.23	71.20	26	10,758	0.24%
2021/01/28	0	0.00	3	70.57	70.10	-3	10,723	-0.03%
2021/01/27	5	72.30	1	71.70	71.70	4	10,696	0.04%
2021/01/26	15	72.52	7	72.43	72.40	8	10,631	0.08%
2021/01/25	6	70.30	29.1	71.17	72.30	-23.1	10,523	-0.22%
2021/01/22	8	69.59	18	70.06	70.80	-10	10,449	-0.10%
2021/01/21	2	69.25	3	69.60	69.00	-1	10,419	-0.01%
2021/01/20	12	69.88	1	69.20	69.00	11	10,366	0.11%
2021/01/19	3	71.37	10	71.70	71.10	-7	10,298	-0.07%
2021/01/18	21	70.12	17	70.68	71.00	4	10,260	0.04%
2021/01/15	3	73.40	8	73.38	72.80	-5	10,178	-0.05%
2021/01/14	14	75.09	6	74.23	75.00	8	10,086	0.08%
2021/01/13	10	74.60	10	75.11	74.40	0	9,993	0.00%
2021/01/12	7	74.73	23	74.04	74.00	-16	9,929	-0.16%
2021/01/11	27	76.51	26	76.41	75.20	1	9,768	0.01%
2021/01/08	2	71.80	21	72.12	72.30	-19	9,356	-0.20%
2021/01/07	4	71.43	24	71.29	71.80	-20	9,348	-0.21%
2021/01/06	8	70.26	15.1	70.54	70.90	-7.1	9,419	-0.08%
2021/01/05	5	72.28	4.1	72.47	72.00	0.9	9,347	0.01%
2021/01/04	24	72.71	21	72.75	72.80	3	9,352	0.03%
2020/12/31	7	73.04	47	73.06	73.00	-40	9,327	-0.43%
2020/12/30	2	73.60	7	73.63	73.60	-5	9,341	-0.05%
2020/12/29	31	74.64	28	74.79	73.70	3	9,427	0.03%
2020/12/28	57	75.68	50	75.46	75.40	7	9,278	0.08%
2020/12/25	14	73.76	1	73.90	73.30	13	8,960	0.15%
2020/12/24	44.1	73.18	13	72.90	73.30	31.1	8,889	0.35%
2020/12/23	9	70.98	16	70.90	72.10	-7	8,725	-0.08%
2020/12/22	37	70.69	7	71.04	68.90	30	8,637	0.35%
2020/12/21	39	70.68	5	70.70	71.20	34	8,554	0.40%
2020/12/18	5	70.60	12	70.44	70.50	-7	8,478	-0.08%
2020/12/17	7	71.70	4	71.98	71.70	3	8,411	0.04%
2020/12/16	30	71.32	28	71.41	71.10	2	8,352	0.02%
2020/12/15	66	72.03	55	71.41	69.70	11	8,300	0.13%
2020/12/14	29	75.59	34	75.41	74.90	-5	8,106	-0.06%
2020/12/11	18	75.16	36	73.78	75.10	-18	8,011	-0.22%
2020/12/10	17	75.75	21	76.35	74.70	-4	7,749	-0.05%
2020/12/09	48.3	76.54	116	76.59	76.30	-67.7	7,503	-0.90%	大賣/
2020/12/08	18	74.06	19	74.32	75.00	-1	7,138	-0.01%
2020/12/07	51	74.88	94.1	74.09	74.50	-43.1	6,914	-0.62%
2020/12/04	82	75.68	76.2	76.01	74.30	5.8	6,522	0.09%
2020/12/03	45.1	72.56	60	72.34	72.20	-14.9	5,881	-0.25%
2020/12/02	113.3	71.13	153	71.41	72.70	-39.7	5,464	-0.73%	大買/大賣/
2020/12/01	187	63.85	127.1	65.49	67.10	59.9	4,158	1.44%	大買/大賣/
2020/11/30	5	61.80	7	61.97	61.00	-2	3,549	-0.06%
2020/11/27	2	61.45	10	61.65	61.40	-8	3,496	-0.23%
2020/11/26	7	60.37	8	60.69	61.30	-1	3,410	-0.03%
2020/11/25	4	59.48	8	59.69	59.40	-4	3,310	-0.12%
2020/11/24	3	61.43	3	61.37	60.50	0	3,242	0.00%
2020/11/23	20	61.11	12	60.75	61.00	8	3,131	0.26%
2020/11/20	5	60.12	12	60.17	59.70	-7	3,028	-0.23%
2020/11/19	2	58.95	3	59.27	59.40	-1	2,970	-0.03%
2020/11/18	8	59.74	20	59.67	59.20	-12	2,950	-0.41%
2020/11/17	33	59.96	5	60.02	59.50	28	2,927	0.96%
2020/11/16	2	58.70	1	58.51	58.40	1	2,838	0.03%
2020/11/12	1	57.90	1	57.50	57.80	0	2,931	0.00%
2020/11/11	30	58.16	0	0.00	57.70	30	2,978	1.01%
2020/11/10	1	59.20	2	59.00	58.60	-1	2,951	-0.03%
2020/11/09	5	58.38	5	58.60	58.60	0	2,893	0.00%
2020/11/06	2	57.95	2	57.15	58.00	0	2,928	0.00%
2020/11/05	0	0.00	2	56.40	56.40	-2	2,904	-0.07%
2020/11/04	1	56.20	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	1	56.20	56.20	-1	2,948	-0.03%
2020/11/02	2	54.80	1	54.80	54.70	1	2,975	0.03%
2020/10/30	1	55.00	1	55.00	55.00	0	3,009	0.00%
2020/10/29	1	55.40	0	0.00	55.60	1	3,134	0.03%
2020/10/28	0	0.00	5	56.38	56.00	-5	3,170	-0.16%
2020/10/26	1	58.00	1	57.80	57.50	0	3,242	0.00%
2020/10/23	0	0.00	28	57.95	58.00	-28	3,258	-0.86%
2020/10/22	1	57.40	10	57.55	57.60	-9	3,335	-0.27%
2020/10/21	1	58.70	5	58.50	57.60	-4	3,376	-0.12%
2020/10/20	3	57.90	0	0.00	58.50	3	3,452	0.09%
2020/10/19	2	57.95	11	57.96	58.40	-9	3,521	-0.26%
2020/10/16	2	57.60	18	57.46	57.00	-16	3,537	-0.45%
2020/10/15	7	58.30	7	58.13	57.80	0	3,566	0.00%
2020/10/14	8	59.73	14	60.21	59.30	-6	3,564	-0.17%
2020/10/13	1	58.30	1	58.80	59.20	0	3,506	0.00%
2020/10/12	27	59.03	29	58.91	59.10	-2	3,571	-0.06%
2020/10/08	12	58.46	13	58.46	58.40	-1	3,692	-0.03%
2020/10/07	14	58.66	33	58.37	58.40	-19	3,725	-0.51%
2020/10/06	21	57.71	6	57.45	58.00	15	3,742	0.40%
2020/10/05	2	55.20	1	54.90	54.70	1	3,683	0.03%
2020/09/30	1	54.50	1	54.60	55.00	0	3,866	0.00%
2020/09/29	3	54.60	3	54.63	54.60	0	3,940	0.00%
2020/09/28	2	53.60	2	53.95	53.70	0	4,113	0.00%
2020/09/25	21	52.95	1	52.90	52.90	20	4,194	0.48%
2020/09/24	27	54.25	2	54.30	53.90	25	4,291	0.58%
2020/09/23	2	55.75	2	55.85	55.20	0	4,440	0.00%
2020/09/22	0	0.00	3	56.13	56.10	-3	4,527	-0.07%
2020/09/18	17	57.04	6	56.80	56.80	11	4,533	0.24%
2020/09/17	21	55.85	26	55.80	56.50	-5	4,496	-0.11%
2020/09/16	0	0.00	2	55.50	55.00	-2	4,420	-0.05%
2020/09/15	2	54.90	0	0.00	54.90	2	4,397	0.05%
2020/09/14	1	54.20	4	54.08	54.40	-3	4,406	-0.07%
2020/09/11	0	0.00	2	53.20	53.00	-2	4,436	-0.05%
2020/09/09	0	0.00	2	53.30	53.70	-2	4,490	-0.04%
2020/09/08	6	53.85	0	0.00	53.60	6	4,520	0.13%
2020/09/07	12	54.78	11	54.18	54.10	1	4,602	0.02%
2020/09/04	1	54.40	3	54.10	54.50	-2	4,711	-0.04%
2020/09/02	2	53.70	4	53.68	53.50	-2	5,075	-0.04%
2020/09/01	0	0.00	3	52.40	52.40	-3	5,193	-0.06%
2020/08/31	5	52.10	0	0.00	52.00	5	5,453	0.09%
2020/08/28	7	52.37	0	0.00	52.30	7	5,587	0.13%
2020/08/27	1	53.20	8	53.70	53.10	-7	5,621	-0.12%
2020/08/25	3	52.93	3	52.73	53.20	0	5,665	0.00%
2020/08/21	1	51.10	4	51.13	51.00	-3	5,746	-0.05%
2020/08/20	5	51.00	3	50.57	50.70	2	5,776	0.03%
2020/08/19	9	53.96	2	53.95	53.70	7	5,740	0.12%
2020/08/18	3	55.80	1	55.90	55.90	2	5,714	0.04%
2020/08/17	1	57.10	8	57.09	56.60	-7	6,043	-0.12%
2020/08/14	0	0.00	2	55.10	55.10	-2	6,014	-0.03%
2020/08/13	1	56.10	1	56.10	55.70	0	6,023	0.00%
2020/08/12	11	55.42	2	56.15	56.50	9	6,058	0.15%
2020/08/11	10	57.40	0	0.00	57.50	10	6,016	0.17%
2020/08/10	5	57.40	0	0.00	57.30	5	6,100	0.08%
2020/08/07	11	58.34	0	0.00	58.20	11	6,135	0.18%
2020/08/06	1	59.30	2	58.90	58.90	-1	6,229	-0.02%
2020/08/05	7	58.63	12	58.57	59.30	-5	6,444	-0.08%
2020/08/04	17	58.81	2	58.50	58.30	15	6,571	0.23%
2020/08/03	3	60.53	3	61.07	60.30	0	6,585	0.00%
2020/07/31	4	60.78	13	60.73	60.80	-9	6,608	-0.14%
2020/07/30	4	58.80	3	59.20	59.40	1	6,614	0.02%
2020/07/29	3	57.53	2	57.65	58.20	1	6,730	0.01%
2020/07/28	7	58.17	4	57.55	56.70	3	6,793	0.04%
2020/07/27	13	59.99	12	59.32	59.40	1	6,883	0.01%
2020/07/24	2	61.25	29	60.64	60.50	-27	6,941	-0.39%
2020/07/23	6.1	60.90	6.1	61.04	61.80	0	6,936	0.00%
2020/07/22	6	60.35	3	60.10	60.30	3	6,982	0.04%
2020/07/21	2	59.40	1	59.60	59.30	1	7,298	0.01%
2020/07/20	3	59.97	2	60.40	60.00	1	7,406	0.01%
2020/07/17	3	61.03	15	60.63	60.20	-12	7,595	-0.16%
2020/07/16	3	62.17	10	62.42	61.80	-7	8,100	-0.09%
2020/07/15	30	62.43	19	62.47	61.50	11	8,136	0.14%
2020/07/14	6	61.50	13	61.71	62.00	-7	8,117	-0.09%
2020/07/13	2	60.60	5	61.50	61.40	-3	8,128	-0.04%
2020/07/10	10	60.39	13	59.60	59.10	-3	8,262	-0.04%
2020/07/09	10	62.47	5	62.54	61.60	5	8,315	0.06%
2020/07/08	5	60.72	10	61.09	61.30	-5	8,251	-0.06%
2020/07/07	15	61.57	14	61.35	61.00	1	8,337	0.01%
2020/07/06	6	60.20	3	60.20	60.30	3	8,464	0.04%
2020/07/03	2	60.10	4	60.10	59.90	-2	8,621	-0.02%
2020/07/02	2	60.30	36	60.42	60.60	-34	8,867	-0.38%
2020/07/01	1	58.20	29	58.49	58.90	-28	8,967	-0.31%
2020/06/30	0	0.00	8	57.20	57.20	-8	9,030	-0.09%
2020/06/29	2	56.90	3	56.57	56.90	-1	9,208	-0.01%
2020/06/24	1	57.10	2	56.85	56.90	-1	9,421	-0.01%
2020/06/23	3	57.10	3	56.43	56.20	0	9,645	0.00%
2020/06/22	4	56.88	0	0.00	56.60	4	9,824	0.04%
2020/06/19	4	57.90	1	57.50	57.10	3	9,993	0.03%
2020/06/18	14	57.33	1	57.50	57.70	13	10,100	0.13%
2020/06/17	4	57.90	3	57.77	57.60	1	10,167	0.01%
2020/06/16	1	57.90	4	58.05	58.10	-3	10,407	-0.03%
2020/06/15	3	57.43	13	57.67	57.00	-10	10,527	-0.09%
2020/06/12	19	56.24	11	56.44	58.00	8	10,878	0.07%
2020/06/11	19	59.04	13	58.18	57.70	6	11,071	0.05%
2020/06/10	23.1	60.74	13.1	60.84	60.90	10	11,061	0.09%
2020/06/09	42	61.54	54	61.66	60.90	-12	11,172	-0.11%
2020/06/08	7	59.14	7	59.14	59.10	0	11,054	0.00%
2020/06/05	16	59.49	26	59.32	59.00	-10	11,014	-0.09%
2020/06/04	3	57.57	10	57.54	57.70	-7	10,924	-0.06%
2020/06/03	5	56.44	16	56.61	56.60	-11	10,936	-0.10%
2020/06/02	4	55.83	0	0.00	56.20	4	11,090	0.04%
2020/06/01	16	55.72	11	55.83	56.00	5	11,311	0.04%
2020/05/29	29	54.97	19	55.11	54.50	10	11,318	0.09%
2020/05/28	6	57.00	9	56.69	55.50	-3	11,401	-0.03%
2020/05/27	19	56.50	25	56.71	56.40	-6	11,431	-0.05%
2020/05/26	6	56.32	21	56.33	56.00	-15	11,554	-0.13%
2020/05/25	44	55.90	27	56.23	56.00	17	11,550	0.15%
2020/05/22	90	57.06	89	57.22	56.90	1	11,550	0.01%
2020/05/21	12	54.04	1	53.90	54.40	11	11,267	0.10%
2020/05/20	4	53.88	2	53.30	53.30	2	11,270	0.02%
2020/05/19	4	53.08	2	53.50	53.80	2	11,286	0.02%
2020/05/18	3	51.97	5	52.22	51.90	-2	11,323	-0.02%
2020/05/15	12	51.53	7	51.69	51.70	5	11,448	0.04%
2020/05/14	9	52.99	29	53.20	52.70	-20	11,664	-0.17%
2020/05/13	11	53.42	2.1	53.67	54.00	8.9	11,683	0.08%
2020/05/12	22	54.70	94	55.94	53.40	-72	11,704	-0.62%
2020/05/11	29	58.03	30	58.09	57.20	-1	11,743	-0.01%
2020/05/08	21.1	57.50	4.1	57.91	58.10	17	11,699	0.15%
2020/05/07	4	57.03	3	57.30	56.90	1	11,649	0.01%
2020/05/06	6	57.08	2	57.45	56.80	4	11,693	0.03%
2020/05/05	6	58.30	20	57.77	57.40	-14	11,743	-0.12%
2020/05/04	11	56.60	7	56.80	57.20	4	11,784	0.03%
2020/04/30	19	57.37	55	57.49	57.20	-36	11,807	-0.30%
2020/04/29	8	56.34	0	0.00	56.20	8	11,813	0.07%
2020/04/28	5	56.92	18.1	57.11	56.70	-13.1	11,869	-0.11%
2020/04/27	56	57.06	33	57.15	57.20	23	11,965	0.19%
2020/04/24	65	57.06	17	57.21	56.50	48	11,927	0.40%
2020/04/23	9	55.26	8	55.38	55.70	1	11,683	0.01%
2020/04/22	23	54.66	16	54.65	55.00	7	11,628	0.06%
2020/04/21	68.1	57.35	52	57.35	56.10	16.1	11,493	0.14%
2020/04/20	38	53.44	10	53.78	53.90	28	11,038	0.25%
2020/04/17	35	53.58	44	52.92	52.90	-9	11,337	-0.08%
2020/04/16	22	52.56	11	53.29	52.80	11	11,336	0.10%
2020/04/15	28	52.35	63	53.17	52.90	-35	11,646	-0.30%
2020/04/14	10	51.56	8	51.41	51.00	2	11,872	0.02%
2020/04/13	43	51.84	2	51.80	51.00	41	11,844	0.35%
2020/04/10	23	51.52	29	51.77	52.00	-6	11,795	-0.05%
2020/04/09	24	51.46	62.1	51.60	51.50	-38.1	11,748	-0.32%
2020/04/08	14	49.61	12	50.21	50.90	2	11,626	0.02%
2020/04/07	18.1	48.63	17.1	49.05	49.35	1	11,433	0.01%
2020/04/06	54.1	43.26	31	45.49	46.60	23.1	11,170	0.21%
2020/04/01	49	41.48	61	41.41	42.40	-12	11,199	-0.11%
2020/03/31	4	42.46	2	42.43	41.75	2	11,102	0.02%
2020/03/30	31	42.02	30	42.20	43.15	1	11,009	0.01%
2020/03/27	38	47.25	34	47.95	45.55	4	10,912	0.04%
2020/03/26	33	45.67	12	45.68	46.10	21	10,825	0.19%
2020/03/25	25	44.75	31	44.81	45.75	-6	10,848	-0.06%
2020/03/24	37	41.12	13	41.26	41.60	24	10,947	0.22%
2020/03/23	10	38.43	2	38.63	38.20	8	10,985	0.07%
2020/03/20	17	41.71	113	41.33	42.30	-96	11,089	-0.87%	大賣/
2020/03/19	10	39.58	4	40.86	39.35	6	11,195	0.05%
2020/03/18	130	45.16	86	44.39	43.70	44	11,306	0.39%	大買/
2020/03/17	29	49.16	4	48.81	48.55	25	11,085	0.23%
2020/03/16	14	57.11	22	57.09	53.90	-8	11,159	-0.07%
2020/03/13	26	56.34	4	56.10	58.20	22	11,342	0.19%
2020/03/12	6	63.10	3	66.20	61.40	3	11,280	0.03%
2020/03/11	22	69.46	20	68.58	67.30	2	11,172	0.02%
2020/03/10	27	68.48	16	68.71	70.20	11	11,095	0.10%
2020/03/09	6	70.85	12	71.30	69.20	-6	10,922	-0.05%
2020/03/06	11	73.71	12	73.76	72.90	-1	10,766	-0.01%
2020/03/05	5	73.26	25	72.91	73.50	-20	10,585	-0.19%
2020/03/04	2	69.40	1	70.00	69.50	1	10,336	0.01%
2020/03/03	6	68.83	6	70.13	70.00	0	10,290	0.00%
2020/03/02	2	67.40	51	66.46	66.10	-49	10,160	-0.48%
2020/02/27	18	68.41	19	67.73	67.20	-1	10,060	-0.01%
2020/02/26	10	71.66	8	71.69	71.50	2	9,885	0.02%
2020/02/25	4	70.70	6	71.07	72.30	-2	9,851	-0.02%
2020/02/24	9	71.99	5	72.20	71.70	4	9,777	0.04%
2020/02/21	1.1	71.52	0	0.00	71.70	1.1	9,756	0.01%
2020/02/20	0	0.00	5	72.84	72.30	-5	9,761	-0.05%
2020/02/19	5	71.96	12	71.99	71.70	-7	9,814	-0.07%
2020/02/18	31	72.33	58	73.03	71.30	-27	9,716	-0.28%
2020/02/17	57	76.46	55	75.32	74.20	2	9,582	0.02%
2020/02/14	18	75.33	20	74.78	75.80	-2	9,316	-0.02%
2020/02/13	9	74.83	7	75.67	74.50	2	9,360	0.02%
2020/02/12	81	75.44	51	76.03	75.20	30	9,328	0.32%
2020/02/11	6	73.75	11	73.95	73.90	-5	9,049	-0.06%
2020/02/10	5	71.16	56	70.87	72.20	-51	8,942	-0.57%
2020/02/07	13	73.55	1	73.70	72.20	12	8,887	0.14%
2020/02/06	12	74.59	11	74.65	74.60	1	8,852	0.01%
2020/02/05	25	73.67	24	73.65	74.00	1	8,722	0.01%
2020/02/04	9	72.03	7	72.10	71.90	2	8,541	0.02%
2020/02/03	37	70.45	28	67.44	71.60	9	8,433	0.11%
2020/01/31	20	70.94	9	70.72	70.70	11	8,262	0.13%
2020/01/30	34	71.74	34	71.45	69.00	0	8,099	0.00%
2020/01/20	4	75.78	8	76.16	76.00	-4	7,900	-0.05%
2020/01/17	10	75.68	11	76.14	75.10	-1	7,801	-0.01%
2020/01/16	3	74.73	21	75.17	74.90	-18	7,684	-0.23%
2020/01/15	7	74.66	5	74.70	74.20	2	7,576	0.03%
2020/01/14	23	75.73	20	75.82	75.90	3	7,470	0.04%
2020/01/13	48	74.62	68	74.69	76.00	-20	7,378	-0.27%
2020/01/10	13	71.91	17	72.39	73.00	-4	6,952	-0.06%
2020/01/09	57	72.43	40	73.77	71.20	17	6,765	0.25%
2020/01/08	47	71.51	79	71.45	71.40	-32	6,350	-0.50%
2020/01/07	15	68.36	18	67.45	69.10	-3	5,876	-0.05%
2020/01/06	34	68.96	2	67.70	67.70	32	5,744	0.56%
2020/01/03	7	69.39	21	69.35	69.30	-14	5,682	-0.25%
2020/01/02	64	70.12	37	70.67	70.30	27	5,568	0.48%
2019/12/31	9	68.34	9	68.14	68.70	0	5,353	0.00%
2019/12/30	3	69.27	2	68.80	68.30	1	5,289	0.02%
2019/12/27	57	71.25	60	71.29	70.40	-3	5,192	-0.06%
2019/12/26	15	69.17	14	69.36	69.70	1	4,897	0.02%
2019/12/25	16	69.28	20	69.40	69.60	-4	4,828	-0.08%
2019/12/24	13	68.66	28	67.85	69.50	-15	4,736	-0.32%
2019/12/23	28	66.95	7	67.93	66.80	21	4,598	0.46%
2019/12/20	20	68.98	30	69.08	68.50	-10	4,461	-0.22%
2019/12/19	33	68.00	19	68.13	68.20	14	4,320	0.32%
2019/12/18	22	67.70	25	67.86	66.80	-3	4,084	-0.07%
2019/12/17	55	68.44	37	68.47	68.10	18	3,910	0.46%
2019/12/16	55	66.11	82	66.19	67.80	-27	3,704	-0.73%
2019/12/13	15	63.42	13.2	63.34	63.40	1.8	3,368	0.05%
2019/12/12	14	61.70	13	61.50	61.50	1	3,135	0.03%
2019/12/11	57	60.96	61	60.84	61.50	-4	2,982	-0.13%
2019/12/10	52	58.55	40	58.13	59.20	12	2,629	0.46%
2019/12/09	15	55.05	13	55.35	56.00	2	2,321	0.09%
2019/12/06	4	54.20	9	53.89	54.00	-5	2,192	-0.23%
2019/12/05	0	0.00	1	52.10	53.00	-1	2,100	-0.05%
2019/12/02	0	0.00	2	50.55	50.60	-2	2,157	-0.09%
2019/11/29	0	0.00	2	51.60	51.80	-2	2,189	-0.09%
2019/11/28	2	52.00	2	52.00	52.00	0	2,266	0.00%
2019/11/26	2	52.10	1	52.30	52.10	1	2,274	0.04%
2019/11/25	0	0.00	2	52.00	51.80	-2	2,272	-0.09%
2019/11/21	0	0.00	1	53.00	52.70	-1	2,278	-0.04%
2019/11/20	8	53.55	1	54.40	52.90	7	2,283	0.31%
2019/11/19	5	53.56	0	0.00	54.30	5	2,248	0.22%
2019/11/18	5	53.88	6	53.93	53.90	-1	2,203	-0.05%
2019/11/15	1	52.00	2	52.10	52.00	-1	2,119	-0.05%
2019/11/14	3	52.73	0	0.00	51.70	3	2,109	0.14%
2019/11/13	9	52.93	1	53.50	53.80	8	2,070	0.39%
2019/11/12	14	53.82	11	53.02	52.90	3	2,028	0.15%
2019/11/11	0	0.00	7	53.53	52.60	-7	1,916	-0.37%
2019/11/08	0	0.00	2	52.10	52.00	-2	1,817	-0.11%
2019/11/07	1	51.40	0	0.00	51.70	1	1,821	0.05%
2019/11/05	8	51.95	18	52.21	52.70	-10	1,828	-0.55%
2019/11/04	2	51.00	2	50.95	50.70	0	1,803	0.00%
2019/10/31	0	0.00	20	51.00	50.60	-20	1,932	-1.04%
2019/10/30	0	0.00	1	51.40	51.60	-1	1,967	-0.05%
2019/10/29	0	0.00	4	51.10	50.80	-4	2,030	-0.20%
2019/10/28	0	0.00	1	50.80	50.90	-1	2,143	-0.05%
2019/10/25	1	50.90	0	0.00	50.90	1	2,267	0.04%
2019/10/24	0	0.00	2	51.05	51.10	-2	2,319	-0.09%
2019/10/21	2	51.05	0	0.00	51.50	2	2,753	0.07%
2019/10/18	2	49.80	0	0.00	50.40	2	2,772	0.07%
2019/10/16	0	0.00	3	49.97	49.35	-3	2,913	-0.10%
2019/10/15	2	49.35	0	0.00	49.25	2	2,969	0.07%
2019/10/14	2	49.50	0	0.00	49.15	2	3,083	0.06%
2019/10/09	2	48.90	0	0.00	48.70	2	3,202	0.06%
2019/10/07	0	0.00	3	50.10	49.60	-3	3,452	-0.09%
2019/09/26	3	51.57	1	51.80	51.30	2	3,934	0.05%
2019/09/25	1	51.30	1	52.30	51.30	0	3,947	0.00%
2019/09/24	6	52.88	6	53.95	52.40	0	3,948	0.00%
2019/09/23	3	52.93	9	53.23	53.40	-6	3,874	-0.15%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/19	5	51.96	0	0.00	51.80	5	3,944	0.13%
2019/09/18	0	0.00	4	52.20	52.40	-4	3,966	-0.10%
2019/09/17	0	0.00	3	52.60	52.60	-3	4,049	-0.07%
2019/09/16	1	51.90	13	51.93	51.50	-12	4,079	-0.29%
2019/09/12	18	51.42	17	51.33	51.60	1	4,059	0.02%
2019/09/11	0	0.00	7	51.20	51.20	-7	4,059	-0.17%
2019/09/10	0	0.00	4	51.00	51.10	-4	4,055	-0.10%
2019/09/09	2	51.20	0	0.00	50.80	2	4,042	0.05%
2019/09/06	6	52.00	6	51.62	51.60	0	4,026	0.00%
2019/09/05	18	52.36	4	52.10	51.80	14	3,993	0.35%
2019/09/04	3	51.37	1	52.20	51.30	2	3,947	0.05%
2019/09/03	7	51.76	2	51.30	51.60	5	3,933	0.13%
2019/09/02	2	50.30	4	51.28	52.00	-2	3,881	-0.05%
2019/08/29	0	0.00	3	49.33	48.80	-3	3,796	-0.08%
2019/08/28	1	48.50	0	0.00	48.60	1	3,815	0.03%
2019/08/27	4	49.24	1	48.90	48.35	3	3,812	0.08%
2019/08/23	0	0.00	4	49.49	49.60	-4	3,781	-0.11%
2019/08/22	0	0.00	3	49.00	48.70	-3	3,762	-0.08%
2019/08/21	1	50.20	0	0.00	49.30	1	3,767	0.03%
2019/08/20	3	49.13	1	49.50	49.75	2	3,753	0.05%
2019/08/19	0	0.00	2	48.45	48.40	-2	3,734	-0.05%
2019/08/16	2	47.80	0	0.00	47.90	2	3,750	0.05%
2019/08/13	8	47.44	0	0.00	47.15	8	3,768	0.21%
2019/08/12	3	47.55	2	48.00	47.60	1	3,817	0.03%
2019/08/07	6	48.94	3	49.30	48.50	3	3,899	0.08%
2019/08/06	6	47.80	0	0.00	49.30	6	3,918	0.15%
2019/08/05	0	0.00	5.1	49.99	49.20	-5.1	3,881	-0.13%
2019/08/02	1	50.50	10	51.26	50.30	-9	3,905	-0.23%
2019/07/31	6	52.92	7	53.43	52.90	-1	3,919	-0.03%
2019/07/30	9	53.98	3	53.87	53.30	6	3,907	0.15%
2019/07/29	10	54.79	36	54.91	55.00	-26	3,903	-0.67%
2019/07/26	4	53.25	1	53.00	53.30	3	3,932	0.08%
2019/07/25	3	53.30	8	53.50	53.70	-5	3,954	-0.13%
2019/07/24	8	52.58	2	52.15	52.20	6	3,949	0.15%
2019/07/23	9	52.69	9	52.47	51.70	0	3,904	0.00%
2019/07/22	2	50.70	8	50.74	51.00	-6	3,863	-0.16%
2019/07/19	6	50.43	1	49.70	50.90	5	3,977	0.13%
2019/07/18	6	49.86	11	49.67	49.00	-5	4,037	-0.12%
2019/07/17	9	50.16	6	50.60	50.00	3	4,124	0.07%
2019/07/16	24	50.91	14	51.55	50.10	10	4,302	0.23%
2019/07/15	4	52.55	5	52.54	52.20	-1	4,331	-0.02%
2019/07/12	9	51.93	21	52.18	52.70	-12	4,230	-0.28%
2019/07/11	24	51.65	115	51.42	51.60	-91	4,128	-2.20%	大賣/
2019/07/10	14	49.95	72	49.67	50.50	-58	3,999	-1.45%
2019/07/09	214	50.57	65	50.78	49.60	149	3,946	3.78%	大買/鉅額交易
2019/07/08	7	48.70	4	48.65	48.90	3	3,761	0.08%
2019/07/05	20	47.92	29	47.61	48.70	-9	3,671	-0.25%
2019/07/04	12	45.39	10	45.90	45.60	2	3,546	0.06%
2019/07/03	14	45.14	4	44.79	44.85	10	3,553	0.28%
2019/07/01	4	46.00	5	46.07	45.90	-1	3,606	-0.03%
2019/06/28	1	44.90	0	0.00	44.80	1	3,578	0.03%
2019/06/27	2	45.93	4	45.71	45.55	-2	3,572	-0.06%
2019/06/26	7	46.23	8	46.15	45.80	-1	3,521	-0.03%
2019/06/25	5	45.13	6	45.08	44.95	-1	3,433	-0.03%
2019/06/24	17	45.13	21	45.56	45.65	-4	3,391	-0.12%
2019/06/21	9	43.47	25	42.77	43.60	-16	3,266	-0.49%
2019/06/20	8	41.79	0	0.00	41.80	8	3,191	0.25%
2019/06/19	6	41.38	4	41.98	41.95	2	3,197	0.06%
2019/06/13	7	41.50	0	0.00	41.30	7	3,264	0.21%
2019/06/11	3	41.20	2	41.10	41.15	1	3,264	0.03%
2019/06/10	0	0.00	5	40.25	40.50	-5	3,253	-0.15%
2019/06/06	0	0.00	5	40.10	40.20	-5	3,249	-0.15%
2019/06/05	5	40.25	6	40.81	40.10	-1	3,244	-0.03%
2019/06/04	7	40.26	2	40.45	40.10	5	3,234	0.15%
2019/06/03	3	41.45	0	0.00	41.50	3	3,200	0.09%
2019/05/31	0	0.00	5	42.50	42.25	-5	3,191	-0.16%
2019/05/30	8	41.89	1	42.00	41.90	7	3,180	0.22%
2019/05/29	13	41.80	8	41.68	41.65	5	3,179	0.16%
2019/05/28	2	42.50	2	42.75	42.50	0	3,176	0.00%
2019/05/23	1	41.40	0	0.00	41.55	1	3,153	0.03%
2019/05/22	0	0.00	1	43.30	43.00	-1	3,131	-0.03%
2019/05/21	1	43.10	0	0.00	43.25	1	3,131	0.03%
2019/05/20	3	42.97	2	42.30	42.00	1	3,122	0.03%
2019/05/17	3	44.92	1	44.50	43.80	2	3,091	0.06%
2019/05/16	2	47.23	0	0.00	45.80	2	3,032	0.07%
2019/05/14	1	44.20	1	47.00	48.30	0	2,933	0.00%
2019/05/13	2	48.43	3	48.07	47.60	-1	2,871	-0.03%
2019/05/10	1	49.20	47	48.11	48.85	-46	2,839	-1.62%
2019/05/09	29	48.10	0	0.00	48.20	29	2,769	1.05%
2019/05/08	1	49.75	1	50.00	49.75	0	2,667	0.00%
2019/05/07	1	50.50	0	0.00	49.90	1	2,605	0.04%
2019/05/06	5	49.96	10	49.19	49.25	-5	2,536	-0.20%
2019/05/03	4	52.23	9.1	52.12	51.80	-5.1	2,436	-0.21%
2019/05/02	1	50.00	4	50.29	50.50	-3	2,284	-0.13%
2019/04/30	2	49.45	6	49.07	50.00	-4	2,204	-0.18%
2019/04/29	7	47.46	6	48.82	47.15	1	2,094	0.05%
2019/04/26	7	49.85	3	50.17	49.75	4	1,979	0.20%
2019/04/25	34	50.52	12	50.63	50.20	22	1,844	1.19%
2019/04/24	20	49.30	2	49.08	48.85	18	1,674	1.07%
2019/04/23	5	48.00	11	48.36	47.90	-6	1,535	-0.39%
2019/04/22	23	47.75	14	48.31	48.00	9	1,362	0.66%
2019/04/19	28	44.18	31	44.04	44.40	-3	1,110	-0.27%
2019/04/16	1	41.50	0	0.00	41.75	1	908	0.11%
2019/04/09	4	43.50	4	43.55	43.30	0	843	0.00%
2019/04/08	7	42.30	10	42.70	43.70	-3	805	-0.37%
2019/04/02	3	40.47	2	40.30	40.15	1	708	0.14%
2019/04/01	1	39.75	1	40.70	40.40	0	702	0.00%
2019/03/28	2	40.40	2	40.25	40.00	0	682	0.00%
2019/03/27	1	39.40	1	40.05	40.10	0	676	0.00%
2019/03/26	0	0.00	1	39.30	39.30	-1	671	-0.15%
2019/03/25	2	39.30	2	39.70	39.75	0	672	0.00%
2019/03/21	2	40.00	1	40.05	39.95	1	665	0.15%
2019/03/20	1	39.30	1	39.50	39.50	0	650	0.00%
2019/03/19	1	39.50	1	40.50	39.30	0	642	0.00%
2019/03/18	1	41.20	1	41.25	41.25	0	597	0.00%
2019/03/15	5	41.60	5	41.45	41.50	0	602	0.00%
2019/03/13	1	42.15	1	42.25	42.00	0	628	0.00%
2019/03/12	2	42.78	2	42.85	42.45	0	672	0.00%
2019/03/11	3	42.75	2	42.90	42.90	1	747	0.13%
2019/03/08	0	0.00	1	42.05	42.80	-1	785	-0.13%
2019/03/07	0	0.00	1	42.75	42.50	-1	800	-0.12%
2019/03/05	2	42.78	2	42.70	42.70	0	833	0.00%
2019/03/04	0	0.00	1	43.00	43.00	-1	842	-0.12%
2019/02/27	1	43.40	3	44.35	43.55	-2	839	-0.24%
2019/02/26	5	44.06	23	43.61	43.95	-18	833	-2.16%
2019/02/22	3	43.67	0	0.00	43.50	3	847	0.35%
2019/02/21	11	43.35	0	0.00	43.35	11	848	1.30%
2019/02/20	1	43.00	0	0.00	42.90	1	858	0.12%
2019/02/19	0	0.00	5	44.04	43.80	-5	851	-0.59%
2019/02/13	1	42.50	11	41.86	43.80	-10	854	-1.17%
2019/02/12	1	41.25	0	0.00	41.35	1	837	0.12%
2019/02/11	0	0.00	3	40.73	40.90	-3	876	-0.34%
2019/01/30	1	40.95	1	40.90	40.90	0	885	0.00%
2019/01/29	1	40.90	3	41.03	40.85	-2	886	-0.23%
2019/01/28	1	41.40	2	41.45	41.35	-1	888	-0.11%
2019/01/25	4	42.33	1	41.65	41.55	3	900	0.33%
2019/01/24	1	42.00	0	0.00	42.00	1	904	0.11%
2019/01/21	0	0.00	5	41.72	41.55	-5	911	-0.55%
2019/01/18	5	40.70	0	0.00	40.70	5	929	0.54%
2019/01/15	0	0.00	1	40.45	40.60	-1	965	-0.10%
2019/01/09	4	40.65	0	0.00	40.70	4	996	0.40%
2019/01/04	0	0.00	7	38.09	38.60	-7	1,044	-0.67%
2018/12/28	1	39.90	0	0.00	39.80	1	1,122	0.09%
2018/12/27	1	40.15	0	0.00	39.85	1	1,154	0.09%
2018/12/26	5	40.49	5	40.51	39.55	0	1,159	0.00%
2018/12/24	4	39.85	1	39.95	40.10	3	1,162	0.26%
2018/12/18	0	0.00	5	40.05	39.80	-5	1,186	-0.42%
2018/12/17	0	0.00	3	40.75	40.50	-3	1,190	-0.25%
2018/12/12	2	41.50	0	0.00	41.70	2	1,213	0.16%
2018/12/11	3	41.60	3	41.15	40.70	0	1,218	0.00%
2018/12/07	5	43.30	3	43.23	43.40	2	1,227	0.16%
2018/12/06	8	44.63	4	42.40	42.40	4	1,226	0.33%
2018/12/05	2	44.60	8	43.36	45.55	-6	1,205	-0.50%
2018/12/04	8	44.81	9	44.99	45.30	-1	1,179	-0.08%
2018/12/03	13	43.15	11	43.45	43.50	2	1,141	0.18%
2018/11/29	5	42.50	0	0.00	41.20	5	1,183	0.42%
2018/11/28	0	0.00	1	41.30	41.40	-1	1,169	-0.09%
2018/11/27	6	41.07	0	0.00	41.10	6	1,162	0.52%
2018/11/26	0	0.00	1	40.40	41.00	-1	1,159	-0.09%
2018/11/23	1	40.40	1	40.30	40.25	0	1,159	0.00%
2018/11/22	5	40.20	0	0.00	40.40	5	1,161	0.43%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/20	0	0.00	5	40.37	40.15	-5	1,180	-0.42%
2018/11/19	4	40.40	1	39.65	40.45	3	1,178	0.25%
2018/11/14	2	38.00	2	39.10	38.95	0	1,211	0.00%
2018/11/09	3	36.67	3	36.53	36.55	0	1,241	0.00%
2018/11/08	0	0.00	4	37.03	37.10	-4	1,250	-0.32%
2018/11/07	1	38.85	0	0.00	38.85	1	1,234	0.08%
2018/11/01	0	0.00	3	38.37	38.50	-3	1,351	-0.22%
2018/10/31	3	37.25	0	0.00	37.70	3	1,379	0.22%
2018/10/26	0	0.00	3	35.50	35.15	-3	1,542	-0.19%
2018/10/24	1	38.60	0	0.00	38.55	1	1,519	0.07%
2018/10/19	0	0.00	1	39.10	39.50	-1	1,519	-0.07%
2018/10/17	0.1	40.40	0	0.00	40.40	0.1	1,589	0.01%
2018/10/16	0	0.00	1	40.50	40.35	-1	1,632	-0.06%
2018/10/15	0	0.00	3	40.05	40.00	-3	1,659	-0.18%
2018/10/11	3	41.73	0	0.00	41.00	3	1,666	0.18%
2018/10/08	1	45.85	0	0.00	45.55	1	1,623	0.06%
2018/10/04	0	0.00	1	48.65	48.30	-1	1,599	-0.06%
2018/10/03	0	0.00	1	49.20	48.60	-1	1,669	-0.06%
2018/10/02	1	49.35	0	0.00	49.30	1	1,713	0.06%
2018/09/27	0	0.00	1	49.50	49.30	-1	1,785	-0.06%
2018/09/26	2	49.95	2	49.78	49.75	0	1,787	0.00%
2018/09/21	1	50.40	0	0.00	50.30	1	1,840	0.05%
2018/09/19	0	0.00	1	51.70	51.70	-1	1,849	-0.05%
2018/09/17	1	50.80	0	0.00	50.90	1	1,862	0.05%
2018/09/14	1	49.75	2	50.20	50.70	-1	1,856	-0.05%
2018/09/12	1	49.10	1	49.30	49.45	0	1,859	0.00%
2018/09/10	1	48.35	2	48.48	48.30	-1	1,893	-0.05%
2018/09/06	1	51.50	25	52.40	51.60	-24	1,895	-1.27%
2018/09/05	14	53.04	5	53.78	52.80	9	1,924	0.47%
2018/09/03	1	51.20	5	50.90	50.90	-4	1,918	-0.21%
2018/08/31	0	0.00	10	51.90	52.30	-10	1,918	-0.52%
2018/08/30	0	0.00	0	57.90	52.30	0	1,930	0.00%
2018/08/28	13	53.13	18	52.91	52.40	-5	1,960	-0.26%
2018/08/24	1	50.60	2	50.40	50.20	-1	1,970	-0.05%
2018/08/23	1	50.50	1	50.40	50.30	0	2,111	0.00%
2018/08/21	1	48.15	1	48.05	48.55	0	2,138	0.00%
2018/08/20	1	50.70	1	50.50	48.80	0	2,126	0.00%
2018/08/17	2	51.40	1	50.90	50.70	1	2,104	0.05%
2018/08/16	1	51.30	1	52.00	51.60	0	2,100	0.00%
2018/08/15	0	0.00	2	51.20	51.30	-2	2,084	-0.10%
2018/08/14	1	51.20	1	50.90	51.60	0	2,076	0.00%
2018/08/13	12	51.32	1	51.80	51.80	11	2,072	0.53%
2018/08/10	1	54.90	0	0.00	54.70	1	2,012	0.05%
2018/08/09	0	0.00	1	56.50	56.00	-1	2,019	-0.05%
2018/08/08	1	57.30	0	0.00	57.20	1	2,066	0.05%
2018/08/07	0	0.00	2	57.90	57.70	-2	2,073	-0.10%
2018/08/06	13	57.04	0	0.00	57.40	13	2,111	0.62%
2018/08/03	33	57.15	0	0.00	57.40	33	2,102	1.57%
2018/08/02	0	0.00	1	56.50	56.30	-1	2,038	-0.05%
2018/07/31	4	53.48	1	54.00	54.00	3	2,208	0.14%
2018/07/30	3	53.57	4	53.33	52.90	-1	2,227	-0.04%
2018/07/25	1	54.00	0	0.00	54.20	1	2,250	0.04%
2018/07/24	21	52.26	21	53.63	53.90	0	2,240	0.00%
2018/07/23	2	51.35	1	51.60	50.40	1	2,185	0.05%
2018/07/20	3	54.20	5	54.20	53.20	-2	2,146	-0.09%
2018/07/19	5	55.96	4	55.78	54.80	1	2,117	0.05%
2018/07/18	4	56.85	5	56.64	56.40	-1	2,110	-0.05%
2018/07/17	1	57.40	0	0.00	57.00	1	2,106	0.05%
2018/07/16	0	0.00	25	58.10	58.00	-25	2,103	-1.19%
2018/07/13	2	58.40	2	58.25	58.20	0	2,113	0.00%
2018/07/11	1	58.00	0	0.00	58.10	1	2,141	0.05%
2018/07/10	1	65.50	0	0.00	65.70	1	2,084	0.05%
2018/07/09	1	65.40	1	65.60	65.30	0	2,056	0.00%
2018/07/06	2	65.10	2	65.15	65.10	0	2,045	0.00%
2018/07/05	5	66.50	1	66.20	66.40	4	2,076	0.19%
2018/07/02	1	67.80	0	0.00	67.80	1	2,078	0.05%
2018/06/29	2	65.70	0	0.00	65.70	2	2,044	0.10%
2018/06/28	1	65.30	0	0.00	65.00	1	2,041	0.05%
2018/06/27	1	65.10	1	65.10	64.80	0	2,040	0.00%
2018/06/26	2	64.20	2	64.25	64.40	0	2,065	0.00%
2018/06/25	5	66.30	0	0.00	66.30	5	2,051	0.24%
2018/06/22	1	66.90	1	66.90	66.50	0	2,073	0.00%
2018/06/20	0	0.00	1	67.40	67.80	-1	2,127	-0.05%
2018/06/15	1	68.10	1	68.10	67.90	0	2,125	0.00%
2018/06/14	1	68.50	1	68.40	68.10	0	2,117	0.00%
2018/06/13	2	68.80	0	0.00	68.50	2	2,106	0.09%
2018/06/12	5	69.10	1	67.50	67.90	4	2,091	0.19%
2018/06/11	5	66.50	0	0.00	66.20	5	2,060	0.24%
2018/06/08	6	66.80	2	67.10	66.80	4	2,083	0.19%
2018/06/07	0	0.00	1	67.50	67.00	-1	2,145	-0.05%
2018/06/06	0	0.00	2	67.90	67.30	-2	2,158	-0.09%
2018/06/05	0	0.00	10	66.90	66.90	-10	2,167	-0.46%
2018/05/31	5	68.34	1	68.90	67.60	4	2,237	0.18%
2018/05/30	1	63.20	0	0.00	64.90	1	2,110	0.05%
2018/05/29	1	63.80	0	0.00	63.50	1	2,079	0.05%
2018/05/28	0	0.00	5	64.30	64.10	-5	2,081	-0.24%
2018/05/24	1	62.80	6	63.03	63.80	-5	2,087	-0.24%
2018/05/23	1	62.80	1	62.70	62.50	0	2,102	0.00%
2018/05/22	0	0.00	3	62.60	62.50	-3	2,114	-0.14%
2018/05/18	20	61.91	23	61.76	61.80	-3	2,143	-0.14%
2018/05/17	1	63.40	0	0.00	62.60	1	2,160	0.05%
2018/05/16	19	62.63	1	63.80	63.20	18	2,142	0.84%
2018/05/15	17	60.98	0	0.00	60.80	17	2,111	0.81%
2018/05/14	0	0.00	25	61.46	60.70	-25	2,178	-1.15%
2018/05/11	2	63.80	0	0.00	63.20	2	2,124	0.09%
2018/05/10	2	63.45	3	63.50	63.60	-1	2,118	-0.05%
2018/05/09	0	0.00	10	62.63	63.10	-10	2,113	-0.47%
2018/05/08	78	64.87	53	65.17	63.90	25	2,070	1.21%
2018/05/07	2	70.25	0	0.00	70.20	2	1,905	0.10%
2018/05/04	1	71.20	6	71.30	71.10	-5	1,973	-0.25%
2018/04/30	0	0.00	1	71.60	71.90	-1	2,020	-0.05%
2018/04/27	2	71.20	0	0.00	71.20	2	2,056	0.10%
2018/04/26	4	71.00	0	0.00	70.70	4	2,129	0.19%
2018/04/25	6	71.10	3	71.50	72.40	3	2,195	0.14%
2018/04/20	0	0.00	4	73.50	74.00	-4	2,266	-0.18%
2018/04/19	1	74.00	0	0.00	74.10	1	2,265	0.04%
2018/04/18	2	74.00	0	74.80	74.20	2	2,274	0.09%
2018/04/17	0	0.00	1	74.10	73.90	-1	2,270	-0.04%
2018/04/16	1	75.60	1	75.70	75.50	0	2,289	0.00%
2018/04/13	1	76.70	0	0.00	76.40	1	2,310	0.04%
2018/04/12	1	76.50	0	0.00	76.60	1	2,323	0.04%
2018/04/11	1	76.50	6	76.93	76.30	-5	2,342	-0.21%
2018/04/10	7	75.67	0	0.00	75.60	7	2,310	0.30%
2018/04/09	4	75.55	0	0.00	75.60	4	2,367	0.17%
2018/03/30	0	0.00	1	75.60	75.50	-1	2,481	-0.04%
2018/03/29	12	75.54	1	76.50	75.40	11	2,649	0.42%
2018/03/28	1	75.20	0	0.00	75.20	1	2,750	0.04%
2018/03/27	5	75.60	0	0.00	75.20	5	2,758	0.18%
2018/03/26	2	75.20	4	75.30	75.00	-2	2,752	-0.07%
2018/03/23	0	0.00	1	73.40	73.30	-1	2,733	-0.04%
2018/03/22	4	75.60	0	0.00	74.50	4	2,767	0.14%
2018/03/21	10	75.00	0	0.00	74.70	10	2,787	0.36%
2018/03/19	0	0.00	1	76.00	75.30	-1	2,820	-0.04%
2018/03/16	0	0.00	1	75.70	75.70	-1	2,824	-0.04%
2018/03/15	1	74.50	5	74.60	75.20	-4	2,803	-0.14%
2018/03/14	0	0.00	1	75.30	75.50	-1	2,804	-0.04%
2018/03/13	13	75.73	1	76.00	76.00	12	2,840	0.42%
2018/03/12	1	74.40	0	0.00	73.80	1	2,810	0.04%
2018/03/09	4	75.20	0	0.00	74.50	4	2,819	0.14%
2018/03/08	1	74.50	14	73.84	74.20	-13	2,856	-0.46%
2018/03/07	10	72.30	0	0.00	71.60	10	2,779	0.36%
2018/03/05	2	72.40	0	0.00	71.50	2	2,931	0.07%
2018/02/23	0	0.00	0	73.40	73.10	0	3,096	0.00%
2018/02/21	4	72.40	5	73.20	73.90	-1	3,261	-0.03%
2018/02/12	3	71.70	0	0.00	71.60	3	3,240	0.09%
2018/02/09	0	0.00	2	68.10	71.00	-2	3,264	-0.06%
2018/02/08	7	70.50	1	70.20	70.30	6	3,264	0.18%
2018/02/06	6	69.18	13	67.68	68.00	-7	3,273	-0.21%
2018/02/05	5	70.50	4	70.88	71.20	1	3,284	0.03%
2018/02/02	0	0.00	3	72.20	72.20	-3	3,343	-0.09%
2018/02/01	4	72.63	0	0.00	72.50	4	3,531	0.11%
2018/01/31	0	0.00	1	72.20	71.90	-1	3,586	-0.03%
2018/01/29	10	72.23	0	0.00	72.50	10	3,649	0.27%
2018/01/26	0	0.00	1	75.20	75.30	-1	3,578	-0.03%
2018/01/25	0	0.00	4	75.85	75.30	-4	3,604	-0.11%
2018/01/24	0	0.00	5	75.50	75.80	-5	3,639	-0.14%
2018/01/22	22	76.09	6	75.80	75.90	16	3,656	0.44%
2018/01/19	60	74.50	70	74.79	74.90	-10	3,738	-0.27%
2018/01/18	2	73.40	7	73.57	73.20	-5	3,715	-0.13%
2018/01/17	19	72.98	4	73.00	72.50	15	3,712	0.40%
2018/01/16	1	72.40	0	0.00	72.50	1	3,721	0.03%
2018/01/12	6	72.47	0	0.00	72.50	6	3,800	0.16%
2018/01/11	1	71.30	5	71.30	71.30	-4	3,846	-0.10%
2018/01/10	1	71.00	3	71.10	71.00	-2	3,946	-0.05%
2018/01/09	2	73.65	13	73.26	73.20	-11	4,239	-0.26%
2018/01/08	2	73.10	29	73.16	72.60	-27	4,269	-0.63%
2018/01/05	0	0.00	1	74.00	73.60	-1	4,330	-0.02%
2018/01/04	13	73.96	2	74.00	74.00	11	4,354	0.25%
2018/01/03	26	73.30	4	73.75	73.80	22	4,397	0.50%
2018/01/02	6	71.67	10	71.00	71.80	-4	4,545	-0.09%