威剛 (3260)-元大-崇德券商分點個股進出

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
99.5
漲跌
▲5.0
漲幅
+5.29%
成交量
12,003張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	96.85	5	99.64	99.50	-3	9,605	-0.03%
2024/04/23	0.1	94.10	2	94.20	94.50	-1.9	9,533	-0.02%
2024/04/22	4	95.57	11	94.64	93.10	-7	9,519	-0.07%
2024/04/19	9.3	97.74	4.1	97.70	96.20	5.3	9,553	0.06%
2024/04/18	67	102.44	100	100.64	102.50	-33	9,358	-0.35%
2024/04/17	44.1	104.50	40.1	103.13	103.50	4	9,265	0.04%
2024/04/16	22.3	105.19	10	106.00	104.00	12.3	9,086	0.13%
2024/04/15	25	111.22	4.1	112.93	115.50	20.9	8,768	0.24%
2024/04/12	32	111.83	9.3	113.40	113.00	22.7	8,612	0.26%
2024/04/11	18.3	110.03	61.3	108.98	108.50	-43	8,205	-0.52%
2024/04/10	12	111.46	28.1	111.75	113.00	-16.1	7,874	-0.20%
2024/04/09	1.2	101.17	5	103.90	103.00	-3.8	7,133	-0.05%
2024/04/08	0	0.00	0.1	100.50	101.00	-0.1	7,015	0.00%
2024/04/03	0	0.00	1	98.90	100.00	-1	7,454	-0.01%
2024/04/02	1	99.60	1.3	101.96	99.90	-0.3	7,596	0.00%
2024/04/01	1	99.90	11	99.46	100.50	-10	7,633	-0.13%
2024/03/29	8	99.01	2	99.55	98.70	6	7,545	0.08%
2024/03/28	0.1	99.40	21	99.96	98.80	-21	7,521	-0.28%
2024/03/27	0	0.00	2	99.20	98.80	-2	7,648	-0.03%
2024/03/26	1	99.70	1	99.40	96.90	0	7,691	0.00%
2024/03/25	4	97.90	0	0.00	98.30	4	7,665	0.05%
2024/03/22	5.3	99.96	1	99.00	98.70	4.3	7,688	0.06%
2024/03/21	15.2	99.66	25.1	99.84	100.50	-9.9	7,607	-0.13%
2024/03/20	0	0.00	1	97.60	96.00	-1	7,517	-0.01%
2024/03/19	0.2	97.30	1.6	96.69	96.90	-1.4	7,570	-0.02%
2024/03/18	2	96.50	1	96.60	96.20	1	7,683	0.01%
2024/03/14	0	0.00	2	95.10	94.90	-2	7,976	-0.03%
2024/03/13	10	96.89	2	95.90	95.70	8	8,232	0.10%
2024/03/12	0.2	97.20	1	97.50	97.80	-0.8	8,413	-0.01%
2024/03/11	0	0.00	4	97.25	97.20	-4	8,539	-0.05%
2024/03/08	12	95.20	0	0.00	94.20	12	8,601	0.14%
2024/03/07	4	97.50	3	99.17	96.20	1	8,690	0.01%
2024/03/06	0.9	97.38	1	97.30	97.10	-0.2	8,643	0.00%
2024/03/05	5.1	97.68	2	97.30	97.40	3.1	8,800	0.04%
2024/03/04	3	100.33	5.1	100.34	99.50	-2	8,784	-0.02%
2024/03/01	4	99.70	2	99.50	99.20	2	8,773	0.02%
2024/02/29	0.2	99.57	8	99.50	100.00	-7.9	8,862	-0.09%
2024/02/27	1	98.80	2	101.00	98.50	-1	8,902	-0.01%
2024/02/26	8	98.09	0	0.00	98.00	8	8,918	0.09%
2024/02/23	2	101.50	2	102.00	100.00	0	8,893	0.00%
2024/02/22	4	100.83	3.2	100.50	101.00	0.8	8,812	0.01%
2024/02/21	3	100.30	12	100.92	100.00	-9	8,855	-0.10%
2024/02/20	5	99.40	6	99.73	99.80	-1	8,902	-0.01%
2024/02/19	2	99.70	14	99.82	99.90	-12	8,840	-0.14%
2024/02/16	3	96.37	0	0.00	97.30	3	8,830	0.03%
2024/02/15	0	0.00	2	97.60	97.40	-2	8,904	-0.02%
2024/02/02	1	96.50	0	0.00	96.00	1	9,175	0.01%
2024/01/29	0	95.20	1.1	95.78	96.80	-1.1	10,000	-0.01%
2024/01/26	1.1	95.02	1	95.50	94.50	0.1	10,159	0.00%
2024/01/25	1	96.40	0	0.00	95.60	1	10,400	0.01%
2024/01/24	14	97.23	1	100.00	96.60	13	10,545	0.12%
2024/01/22	1	95.00	1	95.20	95.30	0	10,605	0.00%
2024/01/19	1	94.00	0	0.00	94.00	1	10,764	0.01%
2024/01/18	1	93.30	2	93.10	93.00	-1	10,885	-0.01%
2024/01/17	1	95.90	3.4	94.31	93.70	-2.4	11,043	-0.02%
2024/01/16	2	96.95	0	0.00	96.80	2	11,389	0.02%
2024/01/12	0	0.00	3	95.70	94.40	-3	11,747	-0.03%
2024/01/11	0.1	95.70	2	96.10	95.60	-1.9	12,242	-0.02%
2024/01/10	1	94.50	0	0.00	96.20	1	12,853	0.01%
2024/01/09	1	96.00	6	95.30	95.30	-5	13,309	-0.04%
2024/01/08	0	0.00	2.5	96.04	98.20	-2.5	13,343	-0.02%
2024/01/05	8	96.98	0	0.00	97.00	8	13,567	0.06%
2024/01/04	2	97.05	6	97.65	96.70	-4	13,662	-0.03%
2024/01/03	4	98.45	5	97.64	98.30	-1	13,720	-0.01%
2024/01/02	0.1	101.00	2	101.25	100.50	-1.9	13,730	-0.01%
2023/12/29	12.1	106.57	10.6	105.21	103.00	1.4	13,802	0.01%
2023/12/28	3	104.17	0	0.00	105.50	3	13,716	0.02%
2023/12/27	11	104.05	1.4	103.43	104.50	9.6	14,145	0.07%
2023/12/26	1.1	101.50	0	0.00	101.50	1.1	14,086	0.01%
2023/12/25	0.2	100.50	1.2	101.00	100.00	-1	14,196	-0.01%
2023/12/22	3	103.00	1	104.00	101.00	2	14,205	0.01%
2023/12/21	0	0.00	8	100.50	100.50	-8	14,047	-0.06%
2023/12/20	3	100.10	1	100.50	99.40	2	14,006	0.01%
2023/12/18	0.1	101.50	0	0.00	102.50	0.1	14,002	0.00%
2023/12/15	5.1	105.67	1	104.00	102.00	4.1	14,102	0.03%
2023/12/14	2	103.50	0.1	103.00	103.00	1.9	13,983	0.01%
2023/12/13	4	103.50	3.4	102.30	102.50	0.7	13,988	0.00%
2023/12/12	7	106.43	12	105.33	104.00	-5	14,226	-0.04%
2023/12/11	5.1	104.89	4	104.63	104.50	1.1	14,214	0.01%
2023/12/08	1	104.00	25	103.88	104.00	-24	14,283	-0.17%
2023/12/07	14	102.32	5	100.50	100.50	9	14,549	0.06%
2023/12/06	3	100.50	13	100.85	102.50	-10	14,518	-0.07%
2023/12/05	11	98.15	2	98.20	98.30	9	14,444	0.06%
2023/12/04	5	102.40	22	101.77	101.00	-17	14,573	-0.12%
2023/12/01	3	99.57	1	99.10	99.60	2	14,420	0.01%
2023/11/30	6.4	100.53	4	101.38	100.00	2.4	14,419	0.02%
2023/11/29	5	98.36	0	0.00	98.90	5	14,336	0.03%
2023/11/28	1	95.40	3	96.60	96.70	-2	14,478	-0.01%
2023/11/27	12	94.45	3	94.93	94.10	9	14,801	0.06%
2023/11/24	5.3	96.81	0	0.00	96.30	5.3	14,833	0.04%
2023/11/22	12	98.29	1	98.10	98.20	11	14,586	0.08%
2023/11/21	2	99.25	0	0.00	98.90	2	14,530	0.01%
2023/11/20	3	99.83	8.1	99.56	99.10	-5.1	14,495	-0.04%
2023/11/17	8	98.23	6	97.75	97.70	2	14,378	0.01%
2023/11/16	6.1	100.84	10	99.80	99.80	-3.9	14,182	-0.03%
2023/11/15	4.2	104.82	3.5	104.36	102.00	0.7	14,044	0.00%
2023/11/14	9.5	104.13	6	105.00	105.00	3.5	13,852	0.02%
2023/11/13	8	105.73	2.7	106.16	105.00	5.3	13,780	0.04%
2023/11/10	6.1	103.57	9	101.50	101.50	-2.9	13,533	-0.02%
2023/11/09	5.6	100.58	2.1	101.45	101.00	3.5	13,446	0.03%
2023/11/08	3.2	103.97	1	103.00	103.00	2.2	13,263	0.02%
2023/11/07	7.2	103.14	37.5	103.93	105.00	-30.4	13,107	-0.23%
2023/11/06	3.2	100.67	3	101.50	101.50	0.2	12,926	0.00%
2023/11/03	2.1	99.44	7	100.30	100.50	-4.9	12,866	-0.04%
2023/11/02	19.1	99.05	19.3	99.98	99.30	-0.2	12,685	0.00%
2023/11/01	5	96.32	6	95.60	96.20	-1	12,404	-0.01%
2023/10/31	5.1	97.61	4	98.20	97.40	1.1	12,230	0.01%
2023/10/30	13	97.98	6.2	98.29	98.50	6.8	12,040	0.06%
2023/10/27	11.2	95.54	2	94.10	94.10	9.2	11,889	0.08%
2023/10/26	9	99.20	3.1	98.62	97.50	5.9	11,731	0.05%
2023/10/25	7.1	100.35	20	99.44	99.10	-12.9	11,706	-0.11%
2023/10/24	19.5	101.97	16	100.81	101.50	3.5	11,574	0.03%
2023/10/23	20.2	105.18	16.2	106.46	106.00	4	11,171	0.04%
2023/10/20	3	102.83	5.3	103.90	105.00	-2.3	10,962	-0.02%
2023/10/19	23.1	106.30	32.3	104.40	104.00	-9.2	10,690	-0.09%
2023/10/18	27.1	102.36	22.1	101.43	101.50	5	10,203	0.05%
2023/10/17	5	98.22	12	101.08	100.00	-7	9,629	-0.07%
2023/10/16	4	96.15	0	0.00	96.10	4	9,184	0.04%
2023/10/13	2.6	95.31	39.4	98.35	96.70	-36.9	9,084	-0.41%
2023/10/12	11	92.64	2	93.80	93.60	9	8,735	0.10%
2023/10/11	25	94.23	1	92.20	92.20	24	8,644	0.28%
2023/10/06	16.1	93.76	24.5	93.78	93.00	-8.4	8,530	-0.10%
2023/10/05	3	91.47	1	93.60	91.00	2	8,348	0.02%
2023/10/04	11	92.86	4	93.83	92.50	7	8,233	0.09%
2023/10/03	10	91.22	12	93.58	92.90	-2	7,895	-0.03%
2023/10/02	6	88.00	5.6	86.82	88.40	0.4	7,471	0.01%
2023/09/28	4.9	84.68	10.4	84.97	84.50	-5.5	7,488	-0.07%
2023/09/26	2.3	87.27	2	87.20	86.20	0.3	7,780	0.00%
2023/09/25	1	89.70	2	89.25	88.70	-1	7,815	-0.01%
2023/09/22	0.1	87.10	1	88.40	89.30	-1	7,994	-0.01%
2023/09/21	3	87.03	2	86.00	87.60	1	8,294	0.01%
2023/09/20	2.2	88.75	14.1	88.55	87.20	-11.9	8,502	-0.14%
2023/09/19	2	90.45	3.1	91.84	90.30	-1.1	8,469	-0.01%
2023/09/18	8	91.94	4	92.80	91.40	4	8,485	0.05%
2023/09/15	11	93.02	20.4	93.18	93.40	-9.4	8,464	-0.11%
2023/09/14	21.1	91.39	4.1	92.05	90.80	17	8,253	0.21%
2023/09/13	3.2	89.03	1.2	90.55	90.70	2	8,356	0.02%
2023/09/12	17.1	90.50	19.2	90.98	90.40	-2.1	8,732	-0.02%
2023/09/11	2	88.50	7.5	88.77	88.60	-5.5	8,394	-0.07%
2023/09/07	1.3	89.33	3.5	89.35	88.80	-2.3	8,471	-0.03%
2023/09/06	8	86.99	1	86.80	86.80	7	8,412	0.08%
2023/09/05	2.2	87.57	1	87.90	87.40	1.2	8,433	0.01%
2023/09/04	2.4	88.56	0	0.00	86.00	2.4	8,399	0.03%
2023/09/01	2.2	87.63	2	88.50	87.90	0.2	8,392	0.00%
2023/08/31	3	86.00	14.2	86.31	86.80	-11.2	8,249	-0.14%
2023/08/30	1.1	83.46	13	82.92	83.80	-11.9	7,899	-0.15%
2023/08/29	0	0.00	2	77.90	77.60	-2	7,849	-0.03%
2023/08/28	2	77.35	0	0.00	75.90	2	8,208	0.02%
2023/08/24	2	80.50	5	80.28	79.50	-3	8,995	-0.03%
2023/08/23	0	0.00	2	78.80	78.50	-2	9,032	-0.02%
2023/08/22	2	76.80	4	77.90	77.60	-2	9,032	-0.02%
2023/08/18	2	76.45	0	0.00	76.00	2	9,059	0.02%
2023/08/17	2	77.50	3	78.00	78.00	-1	9,043	-0.01%
2023/08/16	4	75.25	1	75.10	74.80	3	8,996	0.03%
2023/08/15	4	76.93	0	0.00	77.00	4	9,025	0.04%
2023/08/14	0	0.00	1	72.40	74.30	-1	9,116	-0.01%
2023/08/10	0	0.00	5	76.72	76.70	-5	9,049	-0.06%
2023/08/09	9	80.87	0	0.00	79.50	9	8,965	0.10%
2023/08/08	0	0.00	3	79.70	78.70	-3	8,826	-0.03%
2023/08/02	2	81.00	0	0.00	80.00	2	8,776	0.02%
2023/07/28	2	82.65	3	82.60	83.70	-1	8,634	-0.01%
2023/07/27	6	81.15	13.2	81.73	81.30	-7.2	8,513	-0.08%
2023/07/26	6	76.30	6	76.33	76.80	0	8,403	0.00%
2023/07/25	2	78.95	2	78.10	78.10	0	8,410	0.00%
2023/07/24	1.2	77.62	0	0.00	78.60	1.2	8,446	0.01%
2023/07/21	1	78.80	0	0.00	79.80	1	8,399	0.01%
2023/07/20	2.1	81.42	0	0.00	81.00	2.1	8,360	0.03%
2023/07/19	0	0.00	7	83.33	82.50	-7	8,289	-0.08%
2023/07/18	5.2	82.29	0.2	82.60	81.90	5	8,264	0.06%
2023/07/17	0.1	84.80	4	84.55	84.80	-3.9	8,211	-0.05%
2023/07/14	0	0.00	4	85.38	85.70	-4	8,239	-0.05%
2023/07/13	3	83.53	5	84.06	83.30	-2	8,238	-0.02%
2023/07/12	3	81.77	1	81.40	81.60	2	8,206	0.02%
2023/07/11	0	0.00	1	81.70	82.20	-1	8,166	-0.01%
2023/07/10	3	81.77	0	0.00	81.80	3	8,154	0.04%
2023/07/07	8.8	84.20	0	0.00	83.30	8.8	8,179	0.11%
2023/07/06	3.2	88.20	1	89.50	87.40	2.2	8,163	0.03%
2023/07/05	13.3	92.34	5	90.96	90.40	8.3	8,074	0.10%
2023/07/04	5	92.38	16	92.23	92.90	-11	7,943	-0.14%
2023/07/03	3	88.47	5	89.26	89.70	-2	7,786	-0.03%
2023/06/30	14.3	88.65	1	89.20	89.00	13.3	7,981	0.17%
2023/06/29	6	91.42	8.2	91.27	92.30	-2.2	7,891	-0.03%
2023/06/28	6	89.78	20	88.79	88.20	-14	7,529	-0.19%
2023/06/27	6.1	86.41	1	83.90	86.40	5.1	7,284	0.07%
2023/06/26	12.4	87.58	1	88.30	86.90	11.4	7,213	0.16%
2023/06/21	5.2	90.15	3	90.17	90.60	2.2	7,206	0.03%
2023/06/20	2.6	91.22	2	90.30	90.40	0.6	7,312	0.01%
2023/06/19	6.4	91.57	5	93.28	92.50	1.4	7,249	0.02%
2023/06/16	8	91.66	18	92.46	92.10	-10	6,985	-0.14%
2023/06/15	5	88.72	1	88.30	87.80	4	6,376	0.06%
2023/06/14	2	89.10	9	88.24	89.40	-7	6,180	-0.11%
2023/06/13	2	86.20	3.5	86.11	86.00	-1.5	5,947	-0.03%
2023/06/12	4	85.50	4.4	86.17	85.50	-0.3	5,805	-0.01%
2023/06/09	1.4	84.23	0	0.00	84.00	1.4	5,614	0.02%
2023/06/08	0	0.00	2	83.80	84.30	-2	5,533	-0.04%
2023/06/07	6	83.27	7	83.26	84.00	-1	5,479	-0.02%
2023/06/06	0	0.00	0.2	81.48	81.80	-0.2	5,393	0.00%
2023/06/05	3	85.27	0	0.00	84.20	3	5,280	0.06%
2023/06/02	2	85.75	4	85.68	85.60	-2	5,212	-0.04%
2023/06/01	7.6	86.27	3	86.53	85.60	4.6	5,141	0.09%
2023/05/31	8	87.50	38.1	88.79	89.30	-30.1	4,817	-0.62%
2023/05/30	2	81.55	3	81.30	81.20	-1	4,092	-0.02%
2023/05/29	1.2	78.05	5.1	78.74	79.90	-3.9	3,973	-0.10%
2023/05/26	0	0.00	1	76.80	77.00	-1	3,866	-0.03%
2023/05/25	1	76.60	0	0.00	76.70	1	3,864	0.03%
2023/05/22	0	0.00	5	77.20	76.60	-5	3,848	-0.13%
2023/05/19	1	76.50	0	0.00	76.50	1	3,848	0.03%
2023/05/18	2	77.50	1	77.00	77.40	1	3,838	0.03%
2023/05/17	20	72.40	20	72.40	74.70	0	3,767	0.00%
2023/05/11	0	0.00	1	70.60	70.60	-1	3,793	-0.03%
2023/05/05	1	73.50	0	74.30	73.70	1	3,804	0.03%
2023/05/04	1	74.40	0	0.00	74.70	1	3,827	0.03%
2023/05/02	0	0.00	0	75.00	75.80	0	3,839	0.00%
2023/04/28	0	0.00	2.1	76.16	75.00	-2.1	3,886	-0.05%
2023/04/27	3	74.27	6	74.22	75.00	-3	3,819	-0.08%
2023/04/25	0	0.00	1	71.90	71.00	-1	3,748	-0.03%
2023/04/24	20	73.60	20	73.60	73.60	0	3,730	0.00%
2023/04/20	3	73.47	0	73.50	73.10	3	3,726	0.08%
2023/04/19	1	76.42	0.5	75.20	74.30	0.5	3,705	0.01%
2023/04/18	4.1	77.61	3	76.70	76.20	1.1	3,633	0.03%
2023/04/17	4	77.83	0	78.33	78.30	4	3,583	0.11%
2023/04/14	6	79.50	0	0.00	79.10	6	3,536	0.17%
2023/04/13	7.2	80.40	3	80.57	79.60	4.2	3,497	0.12%
2023/04/12	8	82.18	7	82.00	82.40	1	3,424	0.03%
2023/04/11	5	81.92	2	81.60	81.30	3	3,310	0.09%
2023/04/10	1.1	78.95	0	0.00	78.10	1.1	3,139	0.03%
2023/04/06	0	0.00	0.2	78.36	79.60	-0.2	2,938	-0.01%
2023/03/31	8.3	79.79	16.1	80.29	79.50	-7.8	2,864	-0.27%
2023/03/30	0.3	76.90	1	76.90	76.00	-0.7	2,577	-0.03%
2023/03/29	0.1	73.60	0	0.00	74.00	0.1	2,441	0.00%
2023/03/27	3	77.00	0	0.00	75.80	3	2,377	0.13%
2023/03/24	2	77.45	3	78.30	78.50	-1	2,305	-0.04%
2023/03/23	2	76.05	3	76.86	76.80	-1	2,166	-0.05%
2023/03/16	0	67.50	0	0.00	66.70	0	1,806	0.00%
2023/03/15	1	68.00	0	0.00	67.30	1	1,816	0.06%
2023/03/10	0	0.00	11	69.80	70.20	-11	1,805	-0.61%
2023/03/09	0	71.50	1	71.20	71.20	-1	1,793	-0.06%
2023/03/08	1	69.80	1	71.00	71.00	0	1,771	0.00%
2023/03/07	1	71.20	0	0.00	70.40	1	1,759	0.06%
2023/03/06	0	70.70	0	0.00	70.60	0	1,752	0.00%
2023/03/03	15	68.50	31	68.52	69.30	-16	1,686	-0.95%
2023/03/02	10	67.97	0	0.00	67.90	10	1,644	0.61%
2023/03/01	0	66.90	0	0.00	66.50	0	1,621	0.00%
2023/02/24	0	0.00	10	66.30	66.30	-10	1,620	-0.62%
2023/02/23	2	68.00	0	0.00	67.40	2	1,635	0.12%
2023/02/22	0	0.00	5	67.42	67.10	-5	1,680	-0.30%
2023/02/20	10	69.30	1	69.50	69.70	9	1,895	0.47%
2023/02/16	0	0.00	0	68.50	69.60	0	1,926	0.00%
2023/02/15	0	0.00	1	68.50	67.80	-1	1,904	-0.05%
2023/02/14	1	66.80	7	67.33	68.20	-6	1,842	-0.33%
2023/02/10	0	0.00	10	65.60	65.60	-10	1,770	-0.56%
2023/02/08	1	66.60	0	0.00	66.30	1	1,759	0.06%
2023/02/07	2	65.85	2	66.15	66.10	0	1,750	0.00%
2023/02/06	3	66.20	3	66.83	65.10	0	1,742	0.00%
2023/02/03	0	0.00	1	66.00	65.90	-1	1,714	-0.06%
2023/02/02	1	66.70	1	66.70	66.70	0	1,712	0.00%
2023/01/31	1	65.80	2	65.40	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	1	65.40	65.40	-1	1,680	-0.06%
2023/01/13	1	61.90	1	61.90	61.90	0	1,616	0.00%
2023/01/12	1	63.50	1	61.60	61.60	0	1,641	0.00%
2023/01/11	3	62.77	1	63.30	63.40	2	1,659	0.12%
2023/01/10	0	0.00	1	62.70	62.70	-1	1,693	-0.06%
2023/01/06	0	0.00	1	61.60	61.60	-1	1,698	-0.06%
2023/01/05	0	60.20	1	60.70	60.30	-1	1,698	-0.06%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/26	1	57.10	0	0.00	57.20	1	1,786	0.06%
2022/12/20	0	0.00	1	59.00	58.20	-1	1,800	-0.06%
2022/12/15	0	0.00	1	60.10	60.60	-1	1,814	-0.06%
2022/12/14	10	60.70	10	60.70	60.30	0	1,816	0.00%
2022/12/13	1	60.30	4	60.03	60.10	-3	1,808	-0.17%
2022/12/12	3	60.60	0	0.00	60.40	3	1,812	0.17%
2022/12/09	20	59.20	21	59.20	59.20	-1	1,816	-0.06%
2022/12/07	1	60.50	1	59.00	59.00	0	1,858	0.00%
2022/12/06	0	0.00	1	60.90	61.00	-1	1,833	-0.05%
2022/12/01	1	62.50	0	0.00	62.00	1	1,789	0.06%
2022/11/30	0	0.00	4	61.60	61.70	-4	1,787	-0.22%
2022/11/29	0	0.00	2	60.95	61.40	-2	1,787	-0.11%
2022/11/22	2	62.75	0	0.00	62.40	2	1,746	0.11%
2022/11/17	13	64.22	7	64.64	64.40	6	1,650	0.36%
2022/11/16	11	60.91	14.1	61.45	63.30	-3.1	1,535	-0.20%
2022/11/15	0	0.00	3	60.40	60.40	-3	1,402	-0.21%
2022/11/14	3	58.40	6	58.85	59.70	-3	1,376	-0.22%
2022/11/11	3	57.80	5	58.12	58.10	-2	1,348	-0.15%
2022/11/10	1	56.10	0	0.00	56.10	1	1,321	0.08%
2022/11/07	0	0.00	2	55.70	56.60	-2	1,359	-0.15%
2022/11/02	8	55.13	0	0.00	54.80	8	1,365	0.59%
2022/10/24	0	58.00	0	0.00	58.00	0	1,323	0.00%
2022/10/20	4	59.00	4	58.10	58.10	0	1,309	0.00%
2022/10/19	3	59.13	1	58.80	58.70	2	1,290	0.16%
2022/10/18	3	59.33	3	60.00	59.60	0	1,267	0.00%
2022/10/17	0	0.00	1	55.50	58.10	-1	1,237	-0.08%
2022/10/13	1	55.60	1	54.90	54.50	0	1,303	0.00%
2022/10/12	0	0.00	2	56.90	56.80	-2	1,290	-0.15%
2022/10/11	6	55.30	8	55.54	55.50	-2	1,268	-0.16%
2022/10/07	4	56.28	2	56.35	56.50	2	1,265	0.16%
2022/10/04	0	0.00	1	53.50	53.40	-1	1,238	-0.08%
2022/09/29	0	0.00	1	51.70	51.50	-1	1,264	-0.08%
2022/09/28	1	51.80	0	0.00	50.70	1	1,274	0.08%
2022/09/26	1	56.20	0	0.00	54.00	1	1,272	0.08%
2022/09/21	1	59.50	0	0.00	58.80	1	1,301	0.08%
2022/09/20	1	60.30	0	0.00	60.20	1	1,303	0.08%
2022/09/19	0	0.00	1	60.50	60.50	-1	1,326	-0.08%
2022/09/15	0	0.00	1	61.80	61.60	-1	1,346	-0.07%
2022/09/13	1	60.40	0	0.00	60.50	1	1,380	0.07%
2022/09/02	0	0.00	2	60.10	60.20	-2	1,533	-0.13%
2022/09/01	0.1	60.40	0	0.00	60.00	0.1	1,535	0.01%
2022/08/24	0	0.00	10.5	60.43	60.30	-10.5	1,585	-0.66%
2022/08/23	0	0.00	1	60.30	60.30	-1	1,651	-0.06%
2022/08/19	3	61.47	3	61.13	61.40	0	1,667	0.00%
2022/08/18	0	0.00	1	60.00	60.00	-1	1,661	-0.06%
2022/08/17	2	59.95	0	0.00	59.30	2	1,656	0.12%
2022/08/16	0	0.00	7	60.41	60.10	-7	1,654	-0.42%
2022/08/15	7	59.97	2	59.90	60.00	5	1,648	0.30%
2022/08/12	3.5	58.24	0	0.00	59.20	3.5	1,639	0.21%
2022/08/08	0	0.00	1	57.30	58.00	-1	1,654	-0.06%
2022/08/04	1	57.30	0	0.00	57.40	1	1,660	0.06%
2022/08/01	0	0.00	1	58.00	57.90	-1	1,672	-0.06%
2022/07/29	7	58.56	2	59.00	58.40	5	1,674	0.30%
2022/07/28	1	58.10	2	58.50	57.70	-1	1,678	-0.06%
2022/07/27	0	0.00	4	57.95	58.30	-4	1,679	-0.24%
2022/07/26	0	0.00	1	58.10	58.00	-1	1,680	-0.06%
2022/07/22	1	59.60	1	60.00	59.70	0	1,681	0.00%
2022/07/21	1	59.00	1	58.90	59.10	0	1,696	0.00%
2022/07/20	5	62.80	12	63.19	62.80	-7	1,656	-0.42%
2022/07/19	1	62.10	1	62.20	62.20	0	1,621	0.00%
2022/07/15	2	61.25	1	61.40	61.40	1	1,641	0.06%
2022/07/08	2	59.90	0	0.00	59.90	2	1,757	0.11%
2022/07/07	1	57.80	0	0.00	58.40	1	1,770	0.06%
2022/07/06	1	57.60	0	0.00	56.80	1	1,801	0.06%
2022/07/01	1	57.00	0	0.00	56.80	1	1,900	0.05%
2022/06/29	1	62.10	0	0.00	62.00	1	1,894	0.05%
2022/06/24	2	61.10	0	0.00	60.60	2	1,908	0.10%
2022/06/22	10	61.13	1	60.90	60.50	9	1,992	0.45%
2022/06/21	1	64.00	1	64.00	64.00	0	2,001	0.00%
2022/06/16	3	69.87	0	0.00	69.70	3	1,997	0.15%
2022/06/14	0	0.00	2	70.10	70.80	-2	2,031	-0.10%
2022/06/10	2	71.80	0	0.00	72.10	2	2,236	0.09%
2022/06/07	2	73.70	0	0.00	73.50	2	2,342	0.09%
2022/06/06	0	0.00	1	74.40	74.30	-1	2,400	-0.04%
2022/06/01	7	75.74	1	76.00	75.90	6	2,666	0.22%
2022/05/31	1	75.80	0	0.00	75.90	1	2,807	0.04%
2022/05/30	0	0.00	4	73.15	73.70	-4	3,111	-0.13%
2022/05/27	2	72.05	0	0.00	71.90	2	3,234	0.06%
2022/05/26	3	72.30	2	72.70	71.60	1	3,333	0.03%
2022/05/25	0	0.00	6	71.28	71.50	-6	3,520	-0.17%
2022/05/23	1	72.00	0	0.00	72.00	1	4,222	0.02%
2022/05/20	2	72.65	0	0.00	72.30	2	4,774	0.04%
2022/05/19	1	72.30	5	72.00	73.00	-4	5,480	-0.07%
2022/05/18	3	73.10	0	0.00	73.20	3	6,231	0.05%
2022/05/17	2	71.35	1	72.10	72.10	1	6,665	0.02%
2022/05/16	3	71.63	3	70.60	70.60	0	6,804	0.00%
2022/05/12	0	70.45	0	0.00	69.10	0	6,859	0.00%
2022/05/10	0	0.00	2	69.95	71.10	-2	7,112	-0.03%
2022/05/09	1	71.90	2	70.50	69.90	-1	7,122	-0.01%
2022/05/04	1	72.40	1	71.90	71.90	0	7,148	0.00%
2022/05/03	1	70.60	2	71.20	71.90	-1	7,163	-0.01%
2022/04/29	2	71.35	1	70.60	70.60	1	7,191	0.01%
2022/04/27	1	69.70	0	0.00	70.00	1	7,222	0.01%
2022/04/26	1	72.00	5	72.30	71.90	-4	7,202	-0.06%
2022/04/22	1	74.40	1	74.60	74.40	0	7,188	0.00%
2022/04/21	3	74.73	0	0.00	75.30	3	7,216	0.04%
2022/04/20	3	73.47	3	73.90	73.60	0	7,218	0.00%
2022/04/13	2	77.20	0	0.00	77.20	2	7,182	0.03%
2022/04/12	0	0.00	1	77.00	76.80	-1	7,205	-0.01%
2022/04/11	1	82.00	1	80.10	79.20	0	7,203	0.00%
2022/04/07	2	86.95	1	86.10	84.50	1	7,427	0.01%
2022/04/06	7	87.01	1	84.90	87.10	6	7,467	0.08%
2022/03/31	1	84.50	1	84.60	84.50	0	7,511	0.00%
2022/03/28	0	0.00	2	82.90	84.60	-2	7,748	-0.03%
2022/03/25	4	84.60	4	84.10	84.60	0	7,780	0.00%
2022/03/24	3	87.03	1	86.20	86.20	2	7,731	0.03%
2022/03/23	1	88.30	0	0.00	88.10	1	7,743	0.01%
2022/03/22	1	88.00	1	88.00	88.00	0	7,775	0.00%
2022/03/21	0	0.00	3	88.00	87.80	-3	7,790	-0.04%
2022/03/18	3	86.60	2	87.20	87.70	1	7,832	0.01%
2022/03/17	9	87.61	9	87.36	88.00	0	7,914	0.00%
2022/03/16	4	85.30	5	86.50	84.10	-1	7,882	-0.01%
2022/03/15	4	86.27	2	85.15	85.10	2	7,841	0.03%
2022/03/14	1	89.00	0	0.00	88.70	1	7,888	0.01%
2022/03/11	2	90.15	3	89.77	89.40	-1	7,995	-0.01%
2022/03/10	1	91.00	0	0.00	90.90	1	8,219	0.01%
2022/03/09	3	89.63	2	89.65	88.90	1	8,380	0.01%
2022/03/08	1	89.50	2	89.70	88.60	-1	8,716	-0.01%
2022/03/07	10.1	90.51	13	90.75	90.50	-2.9	8,633	-0.03%
2022/03/04	10	96.56	32	96.16	94.80	-22	8,523	-0.26%
2022/03/03	13	98.72	17	98.96	97.60	-4	8,465	-0.05%
2022/03/02	7	95.00	9	94.92	97.40	-2	8,222	-0.02%
2022/03/01	1	95.60	5	95.80	95.90	-4	8,276	-0.05%
2022/02/25	12	95.15	22	94.52	92.90	-10	8,347	-0.12%
2022/02/24	26	95.38	17	94.55	92.30	9	9,000	0.10%
2022/02/23	14	96.72	18	98.21	99.50	-4	9,172	-0.04%
2022/02/22	47	96.96	48	97.47	96.40	-1	9,004	-0.01%
2022/02/21	65	99.58	43.7	98.88	96.50	21.3	8,632	0.25%
2022/02/18	17	94.12	43.2	95.42	99.00	-26.2	8,050	-0.33%
2022/02/17	6	92.72	11	93.07	91.30	-5	7,466	-0.07%
2022/02/16	5	90.28	6.3	90.77	91.10	-1.3	7,066	-0.02%
2022/02/15	2	90.30	2	89.20	88.60	0	6,951	0.00%
2022/02/14	2	88.85	1	88.60	89.60	1	6,975	0.01%
2022/02/11	4	90.35	5	90.40	90.40	-1	7,188	-0.01%
2022/02/10	2	90.86	11	90.42	91.10	-9	7,243	-0.12%
2022/02/09	0.1	86.70	1	87.40	87.50	-1	7,122	-0.01%
2022/02/08	1	87.20	1	87.30	86.30	0	7,156	0.00%
2022/02/07	0	0.00	6	86.12	86.20	-6	7,231	-0.08%
2022/01/25	1	82.40	5	82.38	83.10	-4	7,448	-0.05%
2022/01/24	0	0.00	0.5	80.60	82.30	-0.5	7,472	-0.01%
2022/01/21	0.2	83.30	0	0.00	82.50	0.2	7,481	0.00%
2022/01/20	6	85.05	0	0.00	84.60	6	7,515	0.08%
2022/01/18	0	0.00	60	86.02	86.30	-60	7,611	-0.79%
2022/01/14	5.4	85.58	1	85.30	85.20	4.4	7,699	0.06%
2022/01/13	2	87.75	11	88.33	87.50	-9	7,735	-0.12%
2022/01/12	1	86.80	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	87.70	1	87.10	87.20	0	7,782	0.00%
2022/01/10	1.2	87.70	0	0.00	87.30	1.2	7,779	0.02%
2022/01/07	8	87.24	2	87.70	87.30	6	7,777	0.08%
2022/01/05	11	88.85	2	88.90	88.80	9	7,829	0.11%
2022/01/04	5	90.00	1	90.00	90.00	4	7,859	0.05%
2022/01/03	5	90.70	0	0.00	90.70	5	7,850	0.06%
2021/12/30	11	93.79	27	93.38	92.30	-16	7,850	-0.20%
2021/12/29	1	92.00	11	92.00	92.20	-10	7,623	-0.13%
2021/12/28	2	91.30	2	91.20	90.80	0	7,647	0.00%
2021/12/27	2	91.40	5	91.46	91.40	-3	7,735	-0.04%
2021/12/24	2.2	91.57	8	91.48	90.50	-5.8	7,746	-0.08%
2021/12/23	5	90.76	2	90.60	91.20	3	7,729	0.04%
2021/12/22	32	91.99	46	91.78	90.80	-14	7,722	-0.18%
2021/12/21	5	90.40	0	0.00	89.90	5	7,577	0.07%
2021/12/20	2	89.70	0	0.00	89.10	2	7,536	0.03%
2021/12/17	13	88.74	2	88.75	88.70	11	7,532	0.15%
2021/12/16	6	90.97	3	91.33	90.60	3	7,493	0.04%
2021/12/15	0	0.00	5	91.02	91.50	-5	7,462	-0.07%
2021/12/14	2	90.30	1	90.30	89.90	1	7,493	0.01%
2021/12/13	10	91.99	7	92.03	92.50	3	7,481	0.04%
2021/12/10	13	90.23	10	90.30	89.70	3	7,416	0.04%
2021/12/09	7	91.86	1	90.20	90.20	6	7,403	0.08%
2021/12/08	14	93.86	14	93.46	92.80	0	7,361	0.00%
2021/12/07	6	93.33	3	93.83	92.80	3	7,303	0.04%
2021/12/06	11	93.35	7	92.61	92.20	4	7,190	0.06%
2021/12/03	4	90.98	8	91.48	93.00	-4	7,046	-0.06%
2021/12/02	6.5	91.23	26	90.68	89.40	-19.5	6,963	-0.28%
2021/12/01	3	85.40	2	85.70	86.70	1	6,686	0.01%
2021/11/30	2	86.05	12	86.27	86.10	-10	6,719	-0.15%
2021/11/29	3	84.37	7	84.31	84.80	-4	6,857	-0.06%
2021/11/26	9	87.50	4	86.83	86.10	5	6,968	0.07%
2021/11/25	5	90.04	20	91.54	88.90	-15	6,921	-0.22%
2021/11/24	40	92.06	4	92.58	92.90	36	6,804	0.53%
2021/11/23	70	94.73	20	94.51	91.80	50	6,712	0.74%
2021/11/22	3	93.27	87	92.31	94.00	-84	5,995	-1.40%
2021/11/19	4	87.10	0	0.00	85.50	4	5,554	0.07%
2021/11/18	7	87.64	4.1	87.56	88.50	3	5,632	0.05%
2021/11/17	2	84.80	1	86.00	86.80	1	5,574	0.02%
2021/11/16	25.1	85.56	8	84.95	84.10	17	5,597	0.30%
2021/11/15	1.1	81.27	7	81.73	82.00	-5.9	5,590	-0.11%
2021/11/12	6	80.80	2	80.70	80.70	4	5,813	0.07%
2021/11/11	9	80.84	2	80.70	80.70	7	6,027	0.12%
2021/11/10	24	79.49	50	79.82	81.30	-26	6,310	-0.41%
2021/11/09	11	86.85	8	86.83	86.10	3	6,547	0.05%
2021/11/08	16	85.20	18	85.23	85.20	-2	6,623	-0.03%
2021/11/05	15	83.95	0	0.00	83.80	15	6,975	0.22%
2021/11/04	43	85.99	17	85.48	85.40	26	7,119	0.37%
2021/11/03	9	86.83	20	84.11	86.80	-11	7,183	-0.15%
2021/11/02	52	83.71	14	83.64	81.90	38	7,209	0.53%
2021/11/01	11	84.00	12	83.67	83.80	-1	7,864	-0.01%
2021/10/29	7	83.84	0	0.00	83.00	7	8,009	0.09%
2021/10/28	3	83.80	0	0.00	83.80	3	8,052	0.04%
2021/10/27	10	82.55	5	82.78	82.70	5	8,166	0.06%
2021/10/26	2	82.10	0	0.00	80.80	2	8,183	0.02%
2021/10/25	0	0.00	6	82.42	82.10	-6	8,216	-0.07%
2021/10/21	5	81.76	2	82.15	79.60	3	8,607	0.03%
2021/10/20	2	79.70	1.3	79.67	79.70	0.7	8,725	0.01%
2021/10/15	0	0.00	7	77.47	77.30	-7	9,732	-0.07%
2021/10/14	7	76.57	0	0.00	76.30	7	9,923	0.07%
2021/10/13	1	75.80	1	76.80	74.80	0	10,017	0.00%
2021/10/12	5	81.50	13	78.45	78.20	-8	10,175	-0.08%
2021/10/08	2	79.80	3	79.17	79.20	-1	10,281	-0.01%
2021/10/07	9	79.31	0	0.00	80.00	9	10,583	0.09%
2021/10/05	1	78.30	65	76.62	78.20	-64	11,295	-0.57%
2021/10/04	0	0.00	1.1	75.09	74.20	-1.1	11,500	-0.01%
2021/10/01	1	80.10	11	77.99	77.70	-10	11,719	-0.09%
2021/09/29	2	80.35	1	80.10	80.10	1	13,629	0.01%
2021/09/28	0	0.00	1	82.70	82.80	-1	13,816	-0.01%
2021/09/27	6	83.93	2	83.90	83.90	4	14,240	0.03%
2021/09/24	1	83.50	0	0.00	83.10	1	14,706	0.01%
2021/09/23	5	82.90	0	0.00	83.20	5	15,148	0.03%
2021/09/22	0	0.00	5	81.90	82.20	-5	16,067	-0.03%
2021/09/17	0	0.00	22	83.13	84.60	-22	17,122	-0.13%
2021/09/16	9	82.71	1	82.50	82.00	8	17,581	0.05%
2021/09/15	9	84.01	0	0.00	83.60	9	17,732	0.05%
2021/09/14	0.1	85.80	1	85.10	85.10	-0.9	18,149	0.00%
2021/09/13	9	86.11	1	86.80	85.70	8	18,268	0.04%
2021/09/10	0	0.00	3	86.73	87.30	-3	18,417	-0.02%
2021/09/09	2	84.70	3	85.50	85.40	-1	18,454	-0.01%
2021/09/08	5.1	84.45	0	0.00	84.00	5.1	18,513	0.03%
2021/09/07	1	84.80	6	84.52	83.90	-5	18,598	-0.03%
2021/09/06	2.2	86.35	1.3	87.78	85.90	0.9	18,756	0.00%
2021/09/03	1	89.80	1.2	89.86	88.90	-0.2	18,862	0.00%
2021/09/02	32.2	91.32	10	90.16	89.30	22.2	18,925	0.12%
2021/09/01	15	89.95	3	90.47	91.70	12	18,883	0.06%
2021/08/31	2	88.15	2	87.50	87.80	0	18,824	0.00%
2021/08/30	0	0.00	1	88.60	87.60	-1	18,995	-0.01%
2021/08/27	2.1	88.12	16	88.01	88.30	-14	19,293	-0.07%
2021/08/26	8	90.11	8	88.38	88.30	0	19,414	0.00%
2021/08/25	11	89.08	15	89.20	89.20	-4	19,628	-0.02%
2021/08/24	23	89.16	15	89.54	88.00	8	20,161	0.04%
2021/08/23	12	90.44	11	90.95	91.30	1	20,234	0.00%
2021/08/20	13	89.85	18	88.83	88.40	-5	20,512	-0.02%
2021/08/19	14	90.92	6	92.00	89.10	8	20,767	0.04%
2021/08/18	14	92.03	17.3	90.93	93.90	-3.3	21,357	-0.02%
2021/08/17	10	89.85	3	86.90	87.50	7	21,851	0.03%
2021/08/16	14.1	90.32	21.1	90.10	90.00	-7	22,124	-0.03%
2021/08/13	28.3	91.12	4	90.53	88.70	24.3	22,087	0.11%
2021/08/12	7	98.24	7	98.33	97.40	0	21,933	0.00%
2021/08/11	50.3	99.96	6	99.15	99.40	44.3	22,359	0.20%
2021/08/10	6.1	108.24	5	108.60	106.00	1.1	22,218	0.00%
2021/08/09	17.1	113.48	24	112.75	110.50	-6.9	22,524	-0.03%
2021/08/06	11	118.50	2.1	118.52	117.50	8.9	22,912	0.04%
2021/08/05	59	122.19	49	123.77	119.00	10	23,304	0.04%
2021/08/04	1	115.50	11	119.23	119.00	-10	23,153	-0.04%
2021/08/03	2	115.00	0	0.00	115.00	2	23,457	0.01%
2021/08/02	7	113.21	7	115.29	115.50	0	24,052	0.00%
2021/07/30	11	110.95	20	112.08	109.00	-9	24,523	-0.04%
2021/07/29	1	108.50	5.1	110.69	111.50	-4.1	25,113	-0.02%
2021/07/28	29.5	108.32	17	109.09	108.00	12.5	25,710	0.05%
2021/07/27	54	118.62	4	116.75	115.00	50	26,625	0.19%
2021/07/26	1	117.50	33	119.82	121.00	-32	27,900	-0.11%
2021/07/23	30.1	116.84	12	116.50	117.00	18.1	28,578	0.06%
2021/07/22	20.1	116.02	52.3	116.12	120.00	-32.2	28,908	-0.11%
2021/07/21	49.4	111.02	10	112.55	111.50	39.4	29,083	0.14%
2021/07/20	7.1	117.27	3	118.17	115.50	4.1	29,793	0.01%
2021/07/19	1	119.00	70	118.08	118.00	-69	30,267	-0.23%
2021/07/16	19	122.32	20	121.53	120.00	-1	31,287	0.00%
2021/07/15	9.1	118.83	2	118.00	119.50	7.1	32,162	0.02%
2021/07/14	7	120.00	8.2	121.55	118.50	-1.2	32,502	0.00%
2021/07/13	11.7	120.18	50	123.76	118.00	-38.3	32,438	-0.12%
2021/07/12	47.1	123.80	41.4	126.48	122.00	5.7	32,200	0.02%
2021/07/09	7.1	123.20	18	122.53	123.00	-10.9	31,895	-0.03%
2021/07/08	3.1	125.32	7	125.36	126.00	-3.9	31,793	-0.01%
2021/07/07	37.2	128.53	45.8	126.84	125.50	-8.6	31,619	-0.03%
2021/07/06	122	124.70	32	125.05	124.50	90	30,890	0.29%	大買/
2021/07/05	0	0.00	27	123.00	123.00	-27	29,864	-0.09%
2021/07/02	23	108.96	50	110.82	112.00	-27	29,796	-0.09%
2021/07/01	27.1	109.57	31	109.53	106.50	-3.9	29,695	-0.01%
2021/06/30	41	109.66	22.2	108.55	111.50	18.8	29,394	0.06%
2021/06/29	39.1	112.25	24	111.13	109.50	15.1	29,078	0.05%
2021/06/28	16	107.63	35.3	108.24	110.50	-19.3	28,318	-0.07%
2021/06/25	32	101.08	63.1	101.38	101.00	-31.1	27,372	-0.11%
2021/06/24	29	98.61	1	98.40	98.60	28	27,047	0.10%
2021/06/23	76	98.82	25	98.73	100.50	51	26,874	0.19%
2021/06/22	11	95.88	4	97.03	94.00	7	26,459	0.03%
2021/06/21	21.5	96.99	13	96.82	96.30	8.5	26,334	0.03%
2021/06/18	5	100.60	2	100.75	100.00	3	26,205	0.01%
2021/06/17	5	99.10	7	99.97	101.50	-2	26,145	-0.01%
2021/06/16	13	100.68	4	99.43	99.00	9	26,121	0.03%
2021/06/15	0	0.00	27	99.61	102.00	-27	26,036	-0.10%
2021/06/11	13	98.68	1	98.00	97.70	12	25,849	0.05%
2021/06/10	6	100.53	4	99.83	99.50	2	25,768	0.01%
2021/06/09	8	99.51	1.2	99.60	100.00	6.8	25,680	0.03%
2021/06/08	6.2	98.95	1	98.80	99.60	5.2	25,628	0.02%
2021/06/07	10	100.40	4	99.13	99.60	6	25,567	0.02%
2021/06/04	8.1	103.38	12	103.42	102.00	-3.9	25,445	-0.02%
2021/06/03	4	101.20	12	101.32	101.50	-8	25,198	-0.03%
2021/06/02	17	101.14	11	101.59	100.50	6	25,134	0.02%
2021/06/01	33	105.65	27	107.52	105.00	6	24,904	0.02%
2021/05/31	14	99.96	10	100.90	102.50	4	24,371	0.02%
2021/05/28	16	102.19	40	101.84	101.00	-24	24,291	-0.10%
2021/05/27	27	99.11	52	99.69	98.80	-25	24,169	-0.10%
2021/05/26	36	101.48	14	99.20	98.20	22	23,954	0.09%
2021/05/25	14	99.73	52	98.10	102.00	-38	23,566	-0.16%
2021/05/24	35	91.13	15	92.87	93.00	20	23,702	0.08%
2021/05/21	21	87.60	15	88.19	87.50	6	23,717	0.03%
2021/05/20	15.2	85.94	22	85.98	85.50	-6.8	23,725	-0.03%
2021/05/19	38	89.05	26	88.65	89.60	12	23,864	0.05%
2021/05/18	14	83.87	6.1	84.31	85.30	7.9	23,558	0.03%
2021/05/17	8.1	78.35	6	80.17	77.60	2.1	23,441	0.01%
2021/05/14	9	87.27	3	88.23	86.00	6	22,999	0.03%
2021/05/13	14	85.53	14	86.69	84.10	0	22,681	0.00%
2021/05/12	25	89.69	21	89.84	86.50	4	22,141	0.02%
2021/05/11	80.6	98.51	4	97.45	95.90	76.6	21,576	0.36%
2021/05/10	49	108.94	17	110.97	106.50	32	21,130	0.15%
2021/05/07	13	108.88	11	108.41	111.50	2	20,493	0.01%
2021/05/06	11	103.00	17.7	104.87	103.00	-6.7	19,876	-0.03%
2021/05/05	17	106.94	18	106.28	102.50	-1	19,284	-0.01%
2021/05/04	45	114.27	63	115.10	113.00	-18	18,703	-0.10%
2021/05/03	58.2	126.33	49	125.16	121.00	9.1	17,606	0.05%
2021/04/29	5.1	116.15	15	116.06	121.00	-10	16,150	-0.06%
2021/04/28	37.6	114.41	23.1	114.70	110.00	14.5	15,344	0.09%
2021/04/27	23	111.00	16	113.47	109.50	7	14,764	0.05%
2021/04/26	18.4	109.85	25	110.14	113.50	-6.6	14,185	-0.05%
2021/04/23	16	101.40	26	101.43	103.50	-10	13,245	-0.08%
2021/04/22	136	101.90	109.1	101.92	94.50	27	12,648	0.21%	大買/大賣/
2021/04/21	26	95.39	156	97.56	99.10	-130	11,610	-1.12%	大賣/鉅額交易
2021/04/20	22	89.45	55	90.25	90.10	-33	10,594	-0.31%
2021/04/19	17	87.56	19	87.64	88.30	-2	10,250	-0.02%
2021/04/16	0	0.00	55	86.00	86.70	-55	10,423	-0.53%
2021/04/15	5	82.70	0	0.00	83.50	5	10,278	0.05%
2021/04/14	8	82.47	0	0.00	81.80	8	10,284	0.08%
2021/04/13	3	86.70	13	86.78	84.30	-10	10,193	-0.10%
2021/04/12	3	85.30	0	0.00	85.30	3	10,101	0.03%
2021/04/09	1	86.60	2	86.00	85.90	-1	10,100	-0.01%
2021/04/08	5	85.60	3	86.37	85.30	2	10,032	0.02%
2021/04/07	20	88.77	13	88.47	87.00	7	9,930	0.07%
2021/04/06	7	87.61	11	87.10	87.10	-4	9,735	-0.04%
2021/04/01	15	86.63	2	85.35	85.90	13	9,868	0.13%
2021/03/31	14	86.51	19	85.83	85.80	-5	9,824	-0.05%
2021/03/30	2	84.50	3	85.13	85.00	-1	9,816	-0.01%
2021/03/29	9	83.78	14	84.61	84.80	-5	9,775	-0.05%
2021/03/26	1	81.10	3	81.70	81.60	-2	9,679	-0.02%
2021/03/24	10	80.30	5	80.60	80.40	5	9,763	0.05%
2021/03/23	4	81.70	15	81.49	80.30	-11	9,824	-0.11%
2021/03/22	2	81.10	12	80.72	81.00	-10	9,870	-0.10%
2021/03/19	2	81.40	17	81.65	81.20	-15	10,119	-0.15%
2021/03/18	4	83.10	32	83.27	82.70	-28	10,185	-0.27%
2021/03/17	2	83.35	7	83.54	82.30	-5	10,369	-0.05%
2021/03/16	14	83.68	4	83.28	83.10	10	10,539	0.09%
2021/03/15	0	81.40	4	81.50	81.30	-4	10,764	-0.04%
2021/03/12	5	81.96	3	82.37	82.00	2	10,952	0.02%
2021/03/11	2	81.60	8	82.38	82.50	-6	11,268	-0.05%
2021/03/10	11	81.75	2	82.05	80.70	9	11,828	0.08%
2021/03/09	1	80.20	2	80.25	81.50	-1	12,144	-0.01%
2021/03/08	2	80.30	19	81.49	79.80	-17	13,341	-0.13%
2021/03/05	19	79.28	20	79.57	79.00	-1	13,843	-0.01%
2021/03/04	39	81.34	7	80.99	80.30	32	13,814	0.23%
2021/03/03	6	81.88	1	81.30	82.00	5	13,763	0.04%
2021/03/02	92	85.58	37	85.43	83.50	55	13,673	0.40%
2021/02/26	7	84.10	14	85.37	86.30	-7	13,470	-0.05%
2021/02/25	21	87.79	25	88.96	86.10	-4	13,406	-0.03%
2021/02/24	25	89.41	61.2	90.20	87.80	-36.2	13,151	-0.28%
2021/02/23	34	86.06	107.1	86.04	86.70	-73.1	12,341	-0.59%	大賣/
2021/02/22	66	83.14	10	82.61	82.00	56	11,843	0.47%
2021/02/19	19	80.32	55	80.28	79.60	-36	11,600	-0.31%
2021/02/18	33	77.04	44	76.79	77.50	-11	11,299	-0.10%
2021/02/17	1	74.80	18	74.94	75.20	-17	11,009	-0.15%
2021/02/05	1	72.80	2	73.30	72.90	-1	10,869	-0.01%
2021/02/04	18	74.07	33	74.13	73.00	-15	10,839	-0.14%
2021/02/01	5	69.64	25	69.32	71.20	-20	10,758	-0.19%
2021/01/29	1	70.70	1	69.80	69.50	0	10,757	0.00%
2021/01/28	0	0.00	2	70.45	70.10	-2	10,723	-0.02%
2021/01/27	1	72.40	2	72.05	71.70	-1	10,696	-0.01%
2021/01/26	24	72.57	10	72.22	72.40	14	10,631	0.13%
2021/01/25	2	70.80	2	71.80	72.30	0	10,523	0.00%
2021/01/22	0	0.00	2	69.90	70.80	-2	10,449	-0.02%
2021/01/21	3	69.50	1	69.50	69.00	2	10,419	0.02%
2021/01/20	4	69.58	2	70.70	69.00	2	10,366	0.02%
2021/01/19	3.2	71.46	3	71.60	71.10	0.2	10,298	0.00%
2021/01/18	5	70.04	26	69.44	71.00	-21	10,260	-0.20%
2021/01/15	13.1	73.04	0.4	73.30	72.80	12.7	10,178	0.12%
2021/01/14	18.1	74.52	24	74.73	75.00	-6	10,086	-0.06%
2021/01/13	0	0.00	19	74.77	74.40	-19	9,993	-0.19%
2021/01/12	45	75.34	40	74.52	74.00	5	9,929	0.05%
2021/01/11	40	75.50	29	75.75	75.20	11	9,768	0.11%
2021/01/08	8	72.24	2	71.75	72.30	6	9,356	0.06%
2021/01/07	7.6	71.35	3	72.00	71.80	4.6	9,348	0.05%
2021/01/06	10	71.03	4	71.45	70.90	6	9,419	0.06%
2021/01/05	11	72.29	4	72.18	72.00	7	9,347	0.07%
2021/01/04	12.3	72.46	10	72.10	72.80	2.3	9,352	0.02%
2020/12/31	7.1	74.22	0	0.00	73.00	7.1	9,327	0.08%
2020/12/30	1	74.00	0.1	74.40	73.60	0.9	9,341	0.01%
2020/12/29	1	75.40	21	74.07	73.70	-20	9,427	-0.21%
2020/12/28	20.8	75.33	3	75.07	75.40	17.8	9,278	0.19%
2020/12/25	1	74.30	8	73.93	73.30	-7	8,960	-0.08%
2020/12/24	31.2	73.18	20	73.27	73.30	11.2	8,889	0.13%
2020/12/23	1	69.90	13	70.95	72.10	-12	8,725	-0.14%
2020/12/22	3.1	69.97	0	0.00	68.90	3.1	8,637	0.04%
2020/12/21	5	70.20	3.4	70.58	71.20	1.6	8,554	0.02%
2020/12/18	4	71.35	2	70.60	70.50	2	8,478	0.02%
2020/12/17	1.1	71.48	1	72.00	71.70	0.1	8,411	0.00%
2020/12/16	2.1	71.01	3	71.33	71.10	-0.9	8,352	-0.01%
2020/12/15	37.2	70.96	8	74.45	69.70	29.2	8,300	0.35%
2020/12/14	2	75.35	11	75.01	74.90	-9	8,106	-0.11%
2020/12/11	24	74.05	10.2	74.98	75.10	13.8	8,011	0.17%
2020/12/10	6	76.00	31.1	75.60	74.70	-25.1	7,749	-0.32%
2020/12/09	56.2	76.89	106	76.48	76.30	-49.8	7,503	-0.66%	大賣/
2020/12/08	12.3	74.54	11	75.26	75.00	1.3	7,138	0.02%
2020/12/07	8	73.83	7	75.13	74.50	1	6,914	0.01%
2020/12/04	28	75.25	42	75.60	74.30	-14	6,522	-0.21%
2020/12/03	41	72.54	36	72.71	72.20	5	5,881	0.08%
2020/12/02	82	71.40	99	71.72	72.70	-17	5,464	-0.31%
2020/12/01	27	63.63	157	64.86	67.10	-130	4,158	-3.13%	大賣/鉅額交易
2020/11/30	2	61.50	0	0.00	61.00	2	3,549	0.06%
2020/11/27	1	61.90	1	61.10	61.40	0	3,496	0.00%
2020/11/26	2	61.00	0	0.00	61.30	2	3,410	0.06%
2020/11/25	0	0.00	2	59.70	59.40	-2	3,310	-0.06%
2020/11/24	0	0.00	8	61.43	60.50	-8	3,242	-0.25%
2020/11/23	1	61.40	8	60.65	61.00	-7	3,131	-0.22%
2020/11/18	3	60.00	0	0.00	59.20	3	2,950	0.10%
2020/11/17	4	59.83	7	59.84	59.50	-3	2,927	-0.10%
2020/11/16	0	0.00	3	58.73	58.40	-3	2,838	-0.11%
2020/11/12	2	58.00	3	57.93	57.80	-1	2,931	-0.03%
2020/11/11	0	0.00	1	58.30	57.70	-1	2,978	-0.03%
2020/11/10	2	59.10	7	59.67	58.60	-5	2,951	-0.17%
2020/11/09	20	58.50	12	58.48	58.60	8	2,893	0.28%
2020/11/06	0	0.00	3	57.30	58.00	-3	2,928	-0.10%
2020/11/05	1	56.30	0	0.00	56.40	1	2,904	0.03%
2020/11/03	0	0.00	1	55.70	56.20	-1	2,948	-0.03%
2020/11/02	2	54.85	0	0.00	54.70	2	2,975	0.07%
2020/10/30	3	55.23	0	0.00	55.00	3	3,009	0.10%
2020/10/28	8	56.61	0	56.00	56.00	8	3,170	0.25%
2020/10/27	0	0.00	0.1	57.50	56.90	-0.1	3,231	0.00%
2020/10/22	2	57.80	0	0.00	57.60	2	3,335	0.06%
2020/10/21	7	58.40	0	0.00	57.60	7	3,376	0.21%
2020/10/19	1	57.50	2	57.95	58.40	-1	3,521	-0.03%
2020/10/16	0	0.00	1	57.50	57.00	-1	3,537	-0.03%
2020/10/15	1	57.90	4	58.15	57.80	-3	3,566	-0.08%
2020/10/14	3	60.10	1	59.30	59.30	2	3,564	0.06%
2020/10/12	2	58.80	1.2	58.92	59.10	0.8	3,571	0.02%
2020/10/08	0	0.00	2.1	58.50	58.40	-2.1	3,692	-0.06%
2020/10/07	0	0.00	2	58.25	58.40	-2	3,725	-0.05%
2020/10/06	5	57.68	49	57.15	58.00	-44	3,742	-1.18%
2020/10/05	3	54.70	0	0.00	54.70	3	3,683	0.08%
2020/09/30	0	0.00	1	54.80	55.00	-1	3,866	-0.03%
2020/09/24	14	54.05	0	0.00	53.90	14	4,291	0.33%
2020/09/22	1	55.70	0	0.00	56.10	1	4,527	0.02%
2020/09/21	0	0.00	3	56.90	56.80	-3	4,535	-0.07%
2020/09/18	0.2	56.80	1	57.40	56.80	-0.8	4,533	-0.02%
2020/09/17	0	0.00	7	56.00	56.50	-7	4,496	-0.16%
2020/09/16	2	55.35	22	55.15	55.00	-20	4,420	-0.45%
2020/09/15	1	54.90	0	0.00	54.90	1	4,397	0.02%
2020/09/10	4	53.43	0	0.00	53.00	4	4,458	0.09%
2020/09/07	1	54.60	1	55.00	54.10	0	4,602	0.00%
2020/09/04	0	0.00	6	54.08	54.50	-6	4,711	-0.13%
2020/09/03	2	54.25	6	54.08	54.10	-4	4,775	-0.08%
2020/09/02	0	0.00	32	53.30	53.50	-32	5,075	-0.63%
2020/09/01	0	0.00	35	52.30	52.40	-35	5,193	-0.67%
2020/08/31	2	52.10	0	0.00	52.00	2	5,453	0.04%
2020/08/28	16	52.72	0	0.00	52.30	16	5,587	0.29%
2020/08/27	2	53.40	5	53.12	53.10	-3	5,621	-0.05%
2020/08/25	3	53.10	10	52.90	53.20	-7	5,665	-0.12%
2020/08/24	0	0.00	36	51.00	51.70	-36	5,683	-0.63%
2020/08/21	7	51.30	2	50.95	51.00	5	5,746	0.09%
2020/08/20	48	51.01	0	0.00	50.70	48	5,776	0.83%
2020/08/19	33	54.06	0	0.00	53.70	33	5,740	0.57%
2020/08/18	0	0.00	3	55.90	55.90	-3	5,714	-0.05%
2020/08/17	11	56.86	55	57.05	56.60	-44	6,043	-0.73%
2020/08/14	1	55.00	5	55.20	55.10	-4	6,014	-0.07%
2020/08/13	15	55.73	4	55.70	55.70	11	6,023	0.18%
2020/08/12	69	56.53	5	55.70	56.50	64	6,058	1.06%
2020/08/11	5	57.54	2	57.30	57.50	3	6,016	0.05%
2020/08/10	15	57.50	11	57.62	57.30	4	6,100	0.07%
2020/08/07	6	58.30	0	0.00	58.20	6	6,135	0.10%
2020/08/06	3	59.00	22	59.22	58.90	-19	6,229	-0.31%
2020/08/05	1	59.00	5	58.52	59.30	-4	6,444	-0.06%
2020/08/04	21	58.10	15	58.21	58.30	6	6,571	0.09%
2020/08/03	6	61.00	4	60.43	60.30	2	6,585	0.03%
2020/07/31	5	60.36	7	60.59	60.80	-2	6,608	-0.03%
2020/07/30	4	59.20	0	59.40	59.40	4	6,614	0.06%
2020/07/29	2	58.20	0	0.00	58.20	2	6,730	0.03%
2020/07/28	58	57.21	2	59.10	56.70	56	6,793	0.82%
2020/07/27	2	59.90	8	59.59	59.40	-6	6,883	-0.09%
2020/07/24	1	61.10	2	60.60	60.50	-1	6,941	-0.01%
2020/07/23	11	61.80	12	60.98	61.80	-1	6,936	-0.01%
2020/07/22	3	60.20	41	60.01	60.30	-38	6,982	-0.54%
2020/07/21	1	59.50	372	59.41	59.30	-371	7,298	-5.08%	大賣/鉅額交易
2020/07/20	3	59.97	0	0.00	60.00	3	7,406	0.04%
2020/07/17	8	61.08	11	60.69	60.20	-3	7,595	-0.04%
2020/07/16	8	62.53	4	62.18	61.80	4	8,100	0.05%
2020/07/15	39	62.14	69	62.09	61.50	-30	8,136	-0.37%
2020/07/14	6	61.90	1	61.50	62.00	5	8,117	0.06%
2020/07/13	56	61.63	12	61.23	61.40	44	8,128	0.54%
2020/07/10	40	59.49	8	60.53	59.10	32	8,262	0.39%
2020/07/09	14	63.04	11	61.88	61.60	3	8,315	0.04%
2020/07/08	8	60.88	18	61.04	61.30	-10	8,251	-0.12%
2020/07/07	7	61.06	20	62.21	61.00	-13	8,337	-0.16%
2020/07/06	6	60.07	3	60.27	60.30	3	8,464	0.04%
2020/07/03	17	60.07	96	59.71	59.90	-79	8,621	-0.92%
2020/07/02	23	60.07	21	60.30	60.60	2	8,867	0.02%
2020/07/01	40	58.70	28	58.58	58.90	12	8,967	0.13%
2020/06/30	2	57.30	2	57.20	57.20	0	9,030	0.00%
2020/06/24	3	56.97	1	56.50	56.90	2	9,421	0.02%
2020/06/23	3	56.33	3	57.00	56.20	0	9,645	0.00%
2020/06/22	13	56.69	16	57.09	56.60	-3	9,824	-0.03%
2020/06/19	8	57.48	10	57.36	57.10	-2	9,993	-0.02%
2020/06/18	5	57.66	2	57.50	57.70	3	10,100	0.03%
2020/06/17	11	57.72	2	58.10	57.60	9	10,167	0.09%
2020/06/16	13	57.97	4	57.98	58.10	9	10,407	0.09%
2020/06/15	3	57.40	13	57.90	57.00	-10	10,527	-0.09%
2020/06/12	75	56.45	7	55.89	58.00	68	10,878	0.63%
2020/06/11	14	59.12	141	59.19	57.70	-127	11,071	-1.15%	大賣/鉅額交易
2020/06/10	7	60.37	19	60.52	60.90	-12	11,061	-0.11%
2020/06/09	49	61.62	24	61.19	60.90	25	11,172	0.22%
2020/06/08	17	59.09	14	59.49	59.10	3	11,054	0.03%
2020/06/05	59	59.26	22	59.35	59.00	37	11,014	0.34%
2020/06/04	28	57.34	14	57.81	57.70	14	10,924	0.13%
2020/06/03	12	56.43	18	56.64	56.60	-6	10,936	-0.05%
2020/06/02	14	55.98	0	0.00	56.20	14	11,090	0.13%
2020/06/01	6	56.00	4	55.78	56.00	2	11,311	0.02%
2020/05/29	2	54.70	0	0.00	54.50	2	11,318	0.02%
2020/05/28	8	56.74	39	57.18	55.50	-31	11,401	-0.27%
2020/05/27	13	56.55	0	0.00	56.40	13	11,431	0.11%
2020/05/26	15	56.45	7	56.37	56.00	8	11,554	0.07%
2020/05/25	37	55.89	0	0.00	56.00	37	11,550	0.32%
2020/05/22	78	57.06	47	57.19	56.90	31	11,550	0.27%
2020/05/21	3	54.13	7	54.17	54.40	-4	11,267	-0.04%
2020/05/20	17	53.51	1	53.90	53.30	16	11,270	0.14%
2020/05/19	7	53.14	11	53.50	53.80	-4	11,286	-0.04%
2020/05/15	3	51.77	4	51.70	51.70	-1	11,448	-0.01%
2020/05/14	2	53.00	7	53.50	52.70	-5	11,664	-0.04%
2020/05/13	9	53.64	10	53.53	54.00	-1	11,683	-0.01%
2020/05/12	90	53.95	67	53.73	53.40	23	11,704	0.20%
2020/05/11	10	58.05	20	58.35	57.20	-10	11,743	-0.09%
2020/05/08	18	57.49	5	57.96	58.10	13	11,699	0.11%
2020/05/07	6	57.02	0	0.00	56.90	6	11,649	0.05%
2020/05/06	34	57.42	3	57.30	56.80	31	11,693	0.27%
2020/05/05	29	57.58	12	58.11	57.40	17	11,743	0.14%
2020/05/04	11	56.89	13	56.41	57.20	-2	11,784	-0.02%
2020/04/30	41	57.27	29	57.45	57.20	12	11,807	0.10%
2020/04/29	19	56.60	34	56.94	56.20	-15	11,813	-0.13%
2020/04/28	2	56.90	9	56.93	56.70	-7	11,869	-0.06%
2020/04/27	20	56.98	11	57.02	57.20	9	11,965	0.08%
2020/04/24	104	57.04	32	56.84	56.50	72	11,927	0.60%	大買/
2020/04/23	15	55.18	6	55.58	55.70	9	11,683	0.08%
2020/04/22	13	54.79	8	55.05	55.00	5	11,628	0.04%
2020/04/21	62	56.96	37	57.03	56.10	25	11,493	0.22%
2020/04/20	18	53.63	15	53.74	53.90	3	11,038	0.03%
2020/04/17	12	54.14	12	53.49	52.90	0	11,337	0.00%
2020/04/16	9	53.08	17	53.24	52.80	-8	11,336	-0.07%
2020/04/15	27	52.45	28	53.16	52.90	-1	11,646	-0.01%
2020/04/14	1	51.60	2	51.80	51.00	-1	11,872	-0.01%
2020/04/13	6	51.95	18	51.55	51.00	-12	11,844	-0.10%
2020/04/10	30	51.94	19	51.77	52.00	11	11,795	0.09%
2020/04/09	21	51.34	37	52.18	51.50	-16	11,748	-0.14%
2020/04/08	10	49.37	25	49.57	50.90	-15	11,626	-0.13%
2020/04/07	57	48.95	42	48.85	49.35	15	11,433	0.13%
2020/04/06	18	43.76	27	45.11	46.60	-9	11,170	-0.08%
2020/04/01	26	41.43	11	41.50	42.40	15	11,199	0.13%
2020/03/31	15	42.89	12	42.22	41.75	3	11,102	0.03%
2020/03/30	13	42.51	7	41.73	43.15	6	11,009	0.05%
2020/03/27	18	47.05	26	47.48	45.55	-8	10,912	-0.07%
2020/03/26	13	45.48	20	45.79	46.10	-7	10,825	-0.06%
2020/03/25	16	45.30	37	45.24	45.75	-21	10,848	-0.19%
2020/03/24	6	40.97	35	41.35	41.60	-29	10,947	-0.26%
2020/03/23	10	38.32	0	0.00	38.20	10	10,985	0.09%
2020/03/20	2	40.50	26	42.52	42.30	-24	11,089	-0.22%
2020/03/19	8	39.49	1	40.60	39.35	7	11,195	0.06%
2020/03/18	56	44.08	7	44.78	43.70	49	11,306	0.43%
2020/03/17	13	48.74	12	50.73	48.55	1	11,085	0.01%
2020/03/16	60	55.99	51	55.92	53.90	9	11,159	0.08%
2020/03/13	33	56.30	3	55.80	58.20	30	11,342	0.26%
2020/03/12	11	64.01	8	62.43	61.40	3	11,280	0.03%
2020/03/11	56	69.08	46	67.54	67.30	10	11,172	0.09%
2020/03/10	77	68.98	71	69.37	70.20	6	11,095	0.05%
2020/03/09	64	71.97	60	69.73	69.20	4	10,922	0.04%
2020/03/06	48	74.36	70	73.47	72.90	-22	10,766	-0.20%
2020/03/05	33	73.10	33	73.36	73.50	0	10,585	0.00%
2020/03/04	46	69.32	46	69.50	69.50	0	10,336	0.00%
2020/03/03	48	69.86	53	69.86	70.00	-5	10,290	-0.05%
2020/03/02	2	66.10	9	65.19	66.10	-7	10,160	-0.07%
2020/02/27	55	68.40	20	69.70	67.20	35	10,060	0.35%
2020/02/26	44	71.88	46	71.58	71.50	-2	9,885	-0.02%
2020/02/25	8	71.63	3	71.60	72.30	5	9,851	0.05%
2020/02/24	30	71.95	35	71.87	71.70	-5	9,777	-0.05%
2020/02/21	32	72.06	32	71.82	71.70	0	9,756	0.00%
2020/02/20	36	72.48	36	72.30	72.30	0	9,761	0.00%
2020/02/19	38	71.76	39	71.92	71.70	-1	9,814	-0.01%
2020/02/18	10	72.76	18	72.64	71.30	-8	9,716	-0.08%
2020/02/17	162	76.09	151	74.51	74.20	11	9,582	0.11%	大買/大賣/
2020/02/14	6	74.65	0	0.00	75.80	6	9,316	0.06%
2020/02/13	10	75.21	13	74.78	74.50	-3	9,360	-0.03%
2020/02/12	27	75.64	34	75.70	75.20	-7	9,328	-0.08%
2020/02/11	13	73.89	2	73.65	73.90	11	9,049	0.12%
2020/02/10	30	71.93	39	72.47	72.20	-9	8,942	-0.10%
2020/02/07	74	73.93	79	72.41	72.20	-5	8,887	-0.06%
2020/02/06	12	74.74	14	74.51	74.60	-2	8,852	-0.02%
2020/02/05	13	74.00	14	73.46	74.00	-1	8,722	-0.01%
2020/02/04	9	72.00	1	72.00	71.90	8	8,541	0.09%
2020/02/03	3	66.83	5	69.30	71.60	-2	8,433	-0.02%
2020/01/31	7	70.34	7	70.89	70.70	0	8,262	0.00%
2020/01/30	8	71.43	5	71.72	69.00	3	8,099	0.04%
2020/01/20	16	75.95	14	76.17	76.00	2	7,900	0.03%
2020/01/17	105	75.89	109	75.14	75.10	-4	7,801	-0.05%	大買/大賣/
2020/01/16	118	74.97	124	74.99	74.90	-6	7,684	-0.08%	大買/大賣/
2020/01/15	54	75.83	41	74.29	74.20	13	7,576	0.17%
2020/01/14	19	75.71	12	75.46	75.90	7	7,470	0.09%
2020/01/13	68	73.62	70	75.38	76.00	-2	7,378	-0.03%
2020/01/10	101	70.99	85	72.32	73.00	16	6,952	0.23%	大買/
2020/01/09	32	73.35	111	73.43	71.20	-79	6,765	-1.17%	大賣/
2020/01/08	98	71.13	89	71.95	71.40	9	6,350	0.14%
2020/01/07	80	67.86	86	69.04	69.10	-6	5,876	-0.10%
2020/01/06	22	68.64	21	67.98	67.70	1	5,744	0.02%
2020/01/03	19	70.06	22	69.06	69.30	-3	5,682	-0.05%
2020/01/02	15	70.03	24	70.31	70.30	-9	5,568	-0.16%
2019/12/31	25	68.36	21	68.38	68.70	4	5,353	0.07%
2019/12/30	3	68.57	1	68.20	68.30	2	5,289	0.04%
2019/12/27	35	71.20	23	70.11	70.40	12	5,192	0.23%
2019/12/26	12	69.71	23	68.96	69.70	-11	4,897	-0.22%
2019/12/25	1	69.00	1	69.60	69.60	0	4,828	0.00%
2019/12/24	11	69.06	9	67.53	69.50	2	4,736	0.04%
2019/12/23	6	66.78	11	67.75	66.80	-5	4,598	-0.11%
2019/12/20	2	68.90	5	69.50	68.50	-3	4,461	-0.07%
2019/12/19	9	68.19	11	68.70	68.20	-2	4,320	-0.05%
2019/12/18	1	67.10	1	68.70	66.80	0	4,084	0.00%
2019/12/17	29	68.79	34	68.46	68.10	-5	3,910	-0.13%
2019/12/16	23	65.92	37	65.77	67.80	-14	3,704	-0.38%
2019/12/13	27	63.02	12	63.07	63.40	15	3,368	0.45%
2019/12/12	6	61.57	6	61.47	61.50	0	3,135	0.00%
2019/12/11	81	60.53	85	61.18	61.50	-4	2,982	-0.13%
2019/12/10	6	57.42	10	58.56	59.20	-4	2,629	-0.15%
2019/12/09	2	56.20	5	55.52	56.00	-3	2,321	-0.13%
2019/12/06	5	53.76	0	0.00	54.00	5	2,192	0.23%
2019/12/02	1	50.50	0	0.00	50.60	1	2,157	0.05%
2019/11/19	1	53.80	5	54.00	54.30	-4	2,248	-0.18%
2019/11/18	4	53.78	5	54.04	53.90	-1	2,203	-0.05%
2019/11/15	5	51.96	0	0.00	52.00	5	2,119	0.24%
2019/11/14	1	52.10	0	0.00	51.70	1	2,109	0.05%
2019/11/13	0	0.00	1	53.80	53.80	-1	2,070	-0.05%
2019/11/12	24	53.27	11.2	52.60	52.90	12.8	2,028	0.63%
2019/11/11	0	0.00	1	52.60	52.60	-1	1,916	-0.05%
2019/11/08	0	0.00	1	52.50	52.00	-1	1,817	-0.06%
2019/11/07	1	51.20	1	51.70	51.70	0	1,821	0.00%
2019/11/05	1	52.60	2	52.50	52.70	-1	1,828	-0.05%
2019/11/01	2	49.95	0	0.00	50.00	2	1,839	0.11%
2019/10/22	1	51.70	2	51.30	51.10	-1	2,589	-0.04%
2019/10/16	2	49.83	0	0.00	49.35	2	2,913	0.07%
2019/10/01	0	0.00	1	50.40	51.00	-1	3,915	-0.03%
2019/09/27	0	0.00	7	50.41	50.30	-7	3,941	-0.18%
2019/09/24	0	0.00	1	52.60	52.40	-1	3,948	-0.03%
2019/09/23	1	53.20	10	53.14	53.40	-9	3,874	-0.23%
2019/09/20	10	52.00	100	51.61	52.00	-90	3,866	-2.33%
2019/09/18	0	0.00	1	52.70	52.40	-1	3,966	-0.03%
2019/09/12	10	51.42	5	51.50	51.60	5	4,059	0.12%
2019/09/10	0	0.00	7	50.59	51.10	-7	4,055	-0.17%
2019/09/09	0	0.00	2	50.80	50.80	-2	4,042	-0.05%
2019/09/06	0	0.00	1	52.30	51.60	-1	4,026	-0.02%
2019/09/05	11	52.02	8	51.80	51.80	3	3,993	0.08%
2019/09/04	4	51.55	0	0.00	51.30	4	3,947	0.10%
2019/09/03	3	51.27	5	51.34	51.60	-2	3,933	-0.05%
2019/09/02	47	49.76	2	51.10	52.00	45	3,881	1.16%
2019/08/30	2	49.10	0	0.00	48.70	2	3,799	0.05%
2019/08/29	3	48.85	0	0.00	48.80	3	3,796	0.08%
2019/08/28	2	48.60	1	49.05	48.60	1	3,815	0.03%
2019/08/27	50	49.50	1	49.30	48.35	49	3,812	1.29%
2019/08/26	0	0.00	10	48.28	48.10	-10	3,790	-0.26%
2019/08/23	5	49.50	0	0.00	49.60	5	3,781	0.13%
2019/08/22	0	0.00	5	49.60	48.70	-5	3,762	-0.13%
2019/08/20	5	49.75	0	0.00	49.75	5	3,753	0.13%
2019/08/16	6	47.91	0	0.00	47.90	6	3,750	0.16%
2019/08/15	0	0.00	1	47.50	47.65	-1	3,751	-0.03%
2019/08/14	3	48.40	1	48.75	48.40	2	3,760	0.05%
2019/08/08	2	48.80	1	48.50	48.55	1	3,847	0.03%
2019/08/07	0	0.00	10	49.50	48.50	-10	3,899	-0.26%
2019/08/06	5	46.70	6	47.00	49.30	-1	3,918	-0.03%
2019/08/05	0	0.00	1	49.90	49.20	-1	3,881	-0.03%
2019/08/02	8	51.41	0	0.00	50.30	8	3,905	0.20%
2019/08/01	3	52.53	3	53.33	53.20	0	3,901	0.00%
2019/07/31	5	52.58	2	53.15	52.90	3	3,919	0.08%
2019/07/30	11	54.23	8	54.05	53.30	3	3,907	0.08%
2019/07/29	5	54.72	9	54.98	55.00	-4	3,903	-0.10%
2019/07/26	14	53.26	11	53.16	53.30	3	3,932	0.08%
2019/07/25	22	53.47	21	53.30	53.70	1	3,954	0.03%
2019/07/24	26	52.96	14	52.13	52.20	12	3,949	0.30%
2019/07/23	23	52.23	17	52.27	51.70	6	3,904	0.15%
2019/07/22	1	51.00	1	51.00	51.00	0	3,863	0.00%
2019/07/18	0	0.00	2	49.35	49.00	-2	4,037	-0.05%
2019/07/17	2	50.70	1	50.10	50.00	1	4,124	0.02%
2019/07/16	1	51.50	2	51.95	50.10	-1	4,302	-0.02%
2019/07/12	3	52.00	0	0.00	52.70	3	4,230	0.07%
2019/07/11	0	0.00	5	51.38	51.60	-5	4,128	-0.12%
2019/07/10	0	0.00	2	50.55	50.50	-2	3,999	-0.05%
2019/07/09	6	50.52	7	50.21	49.60	-1	3,946	-0.03%
2019/07/08	5	49.07	2	48.85	48.90	3	3,761	0.08%
2019/07/05	2	47.18	6	47.19	48.70	-4	3,671	-0.11%
2019/07/04	2	45.30	2	45.85	45.60	0	3,546	0.00%
2019/07/03	0	0.00	2	44.75	44.85	-2	3,553	-0.06%
2019/07/02	2	45.00	0	0.00	45.10	2	3,620	0.06%
2019/06/28	0	0.00	1	45.30	44.80	-1	3,578	-0.03%
2019/06/27	3	46.12	2	45.98	45.55	1	3,572	0.03%
2019/06/26	0	0.00	7	46.25	45.80	-7	3,521	-0.20%
2019/06/25	6	45.26	3	44.90	44.95	3	3,433	0.09%
2019/06/24	7	45.49	13	45.54	45.65	-6	3,391	-0.18%
2019/06/19	0	0.00	1	42.15	41.95	-1	3,197	-0.03%
2019/06/11	0	0.00	2	41.00	41.15	-2	3,264	-0.06%
2019/06/06	1	40.20	0	0.00	40.20	1	3,249	0.03%
2019/06/05	3	40.23	0	0.00	40.10	3	3,244	0.09%
2019/06/04	0	0.00	1	40.10	40.10	-1	3,234	-0.03%
2019/06/03	3	41.45	0	0.00	41.50	3	3,200	0.09%
2019/05/30	0	0.00	1	42.15	41.90	-1	3,180	-0.03%
2019/05/29	4	41.71	0	0.00	41.65	4	3,179	0.13%
2019/05/28	0	0.00	3	42.80	42.50	-3	3,176	-0.09%
2019/05/24	2	42.10	0	0.00	41.90	2	3,162	0.06%
2019/05/23	1	41.70	0	0.00	41.55	1	3,153	0.03%
2019/05/22	0	0.00	1	43.50	43.00	-1	3,131	-0.03%
2019/05/21	5	43.15	0	0.00	43.25	5	3,131	0.16%
2019/05/20	2	42.63	0	0.00	42.00	2	3,122	0.06%
2019/05/17	0	0.00	11	45.62	43.80	-11	3,091	-0.36%
2019/05/16	1	46.80	11	46.70	45.80	-10	3,032	-0.33%
2019/05/15	1	48.40	1	47.75	48.00	0	2,994	0.00%
2019/05/13	0	0.00	4	48.60	47.60	-4	2,871	-0.14%
2019/05/10	2	49.15	4	48.18	48.85	-2	2,839	-0.07%
2019/05/09	5	47.88	6	47.73	48.20	-1	2,769	-0.04%
2019/05/08	2	50.10	0	0.00	49.75	2	2,667	0.07%
2019/05/07	29	50.36	5	50.51	49.90	24	2,605	0.92%
2019/05/06	4	49.30	1	49.20	49.25	3	2,536	0.12%
2019/05/03	4	51.95	14	51.96	51.80	-10	2,436	-0.41%
2019/05/02	13	50.42	3	50.15	50.50	10	2,284	0.44%
2019/04/30	0	0.00	25	48.36	50.00	-25	2,204	-1.13%
2019/04/29	1	47.15	1	50.30	47.15	0	2,094	0.00%
2019/04/26	24	50.36	12	50.73	49.75	12	1,979	0.61%
2019/04/25	0	0.00	3	49.80	50.20	-3	1,844	-0.16%
2019/04/24	5	47.90	11	48.93	48.85	-6	1,674	-0.36%
2019/04/23	9	47.64	6	47.87	47.90	3	1,535	0.20%
2019/04/22	3	46.87	24	47.85	48.00	-21	1,362	-1.54%
2019/04/19	5	43.73	3	44.38	44.40	2	1,110	0.18%
2019/04/18	13	41.64	0	0.00	41.35	13	958	1.36%
2019/04/17	2	42.08	8	42.26	42.55	-6	945	-0.64%
2019/04/12	4	41.60	1	41.75	40.90	3	884	0.34%
2019/04/10	5	42.60	0	0.00	42.65	5	859	0.58%
2019/04/08	1	43.05	1	43.00	43.70	0	805	0.00%
2019/03/29	1	39.85	0	0.00	39.85	1	683	0.15%
2019/03/28	0	0.00	1	40.30	40.00	-1	682	-0.15%
2019/03/22	0	0.00	2	40.00	40.15	-2	672	-0.30%
2019/03/19	3	39.22	1	39.70	39.30	2	642	0.31%
2019/03/14	3	41.58	0	0.00	41.60	3	604	0.50%
2019/03/13	1	42.10	10	42.13	42.00	-9	628	-1.43%
2019/03/07	2	42.80	1	42.75	42.50	1	800	0.12%
2019/03/06	1	42.80	1	42.80	42.75	0	818	0.00%
2019/02/27	1	44.30	0	0.00	43.55	1	839	0.12%
2019/02/21	0	0.00	5	43.30	43.35	-5	848	-0.59%
2019/02/19	1	43.80	2	44.50	43.80	-1	851	-0.12%
2019/02/13	0	0.00	4	43.04	43.80	-4	854	-0.47%
2019/02/11	1	40.90	0	0.00	40.90	1	876	0.11%
2019/01/29	0	0.00	1	41.05	40.85	-1	886	-0.11%
2019/01/25	0	0.00	1	41.65	41.55	-1	900	-0.11%
2019/01/24	3	42.87	1	42.00	42.00	2	904	0.22%
2019/01/17	1	40.50	0	0.00	40.50	1	949	0.11%
2019/01/16	0	0.00	1	40.70	40.40	-1	963	-0.10%
2018/12/24	1	39.60	1	39.40	40.10	0	1,162	0.00%
2018/12/17	0	0.00	3	40.70	40.50	-3	1,190	-0.25%
2018/12/12	1	41.60	1	41.40	41.70	0	1,213	0.00%
2018/12/11	0	0.00	1	41.15	40.70	-1	1,218	-0.08%
2018/12/10	5	42.20	0	0.00	41.15	5	1,233	0.41%
2018/12/07	1	43.40	5	43.21	43.40	-4	1,227	-0.33%
2018/12/06	3	44.28	1	43.60	42.40	2	1,226	0.16%
2018/12/05	0	0.00	2	45.30	45.55	-2	1,205	-0.17%
2018/12/04	0	0.00	4	45.09	45.30	-4	1,179	-0.34%
2018/12/03	5	42.94	1	42.60	43.50	4	1,141	0.35%
2018/11/27	0	0.00	1	41.15	41.10	-1	1,162	-0.09%
2018/11/20	0	0.00	1	40.05	40.15	-1	1,180	-0.08%
2018/11/19	1	39.85	0	0.00	40.45	1	1,178	0.08%
2018/11/16	5	39.06	0	0.00	39.00	5	1,178	0.42%
2018/11/15	2	39.00	1	39.35	39.00	1	1,187	0.08%
2018/11/14	2	38.53	0	0.00	38.95	2	1,211	0.17%
2018/11/12	0	0.00	3	36.68	37.20	-3	1,228	-0.24%
2018/11/09	1	36.80	0	0.00	36.55	1	1,241	0.08%
2018/11/08	1	37.30	0	0.00	37.10	1	1,250	0.08%
2018/10/23	1	39.10	0	0.00	39.00	1	1,515	0.07%
2018/10/19	3	39.35	3	39.20	39.50	0	1,519	0.00%
2018/10/11	2	41.00	9	41.21	41.00	-7	1,666	-0.42%
2018/10/09	0	0.00	8	45.49	45.55	-8	1,626	-0.49%
2018/09/27	0	0.00	0	49.60	49.30	0	1,785	0.00%
2018/09/19	10	51.80	0	0.00	51.70	10	1,849	0.54%
2018/09/18	1	50.60	5	51.10	51.10	-4	1,844	-0.22%
2018/09/17	1	50.70	0	0.00	50.90	1	1,862	0.05%
2018/09/12	1	49.35	1	49.30	49.45	0	1,859	0.00%
2018/09/06	2	51.90	0	0.00	51.60	2	1,895	0.11%
2018/09/05	5	53.00	5	53.20	52.80	0	1,924	0.00%
2018/08/31	1	52.00	0	0.00	52.30	1	1,918	0.05%
2018/08/29	0	0.00	10	52.50	52.70	-10	1,955	-0.51%
2018/08/28	4	53.00	0	0.00	52.40	4	1,960	0.20%
2018/08/27	0	0.00	1	51.10	51.60	-1	1,945	-0.05%
2018/08/23	10	50.40	0	0.00	50.30	10	2,111	0.47%
2018/08/22	0	0.00	10	49.71	49.55	-10	2,140	-0.47%
2018/08/21	3	48.35	1	49.05	48.55	2	2,138	0.09%
2018/08/20	29	48.48	0	0.00	48.80	29	2,126	1.36%
2018/08/15	3	51.17	0	0.00	51.30	3	2,084	0.14%
2018/08/14	1	51.30	0	0.00	51.60	1	2,076	0.05%
2018/08/13	1	51.10	2	51.25	51.80	-1	2,072	-0.05%
2018/08/09	0	0.00	1	56.40	56.00	-1	2,019	-0.05%
2018/08/07	1	58.20	4	58.08	57.70	-3	2,073	-0.14%
2018/08/06	0	0.00	1	57.30	57.40	-1	2,111	-0.05%
2018/08/03	3	57.00	1	57.10	57.40	2	2,102	0.10%
2018/08/02	2	55.30	8	55.34	56.30	-6	2,038	-0.29%
2018/07/31	0	0.00	6	54.25	54.00	-6	2,208	-0.27%
2018/07/26	4	54.13	0	0.00	54.00	4	2,237	0.18%
2018/07/25	1	53.90	0	0.00	54.20	1	2,250	0.04%
2018/07/24	5	51.72	14	53.35	53.90	-9	2,240	-0.40%
2018/07/23	1	51.20	0	0.00	50.40	1	2,185	0.05%
2018/07/20	2	54.15	0	0.00	53.20	2	2,146	0.09%
2018/07/19	5	54.80	0	0.00	54.80	5	2,117	0.24%
2018/07/18	5	56.10	0	0.00	56.40	5	2,110	0.24%
2018/07/17	1	57.10	1	58.00	57.00	0	2,106	0.00%
2018/07/12	1	58.20	0	0.00	58.10	1	2,125	0.05%
2018/07/11	11	58.36	4	58.63	58.10	7	2,141	0.33%
2018/07/10	3	65.93	74	65.84	65.70	-71	2,084	-3.41%
2018/07/09	0	0.00	13	65.58	65.30	-13	2,056	-0.63%
2018/07/04	1	66.90	0	0.00	66.90	1	2,071	0.05%
2018/07/03	2	67.00	0	0.00	67.00	2	2,086	0.10%
2018/06/28	1	65.30	0	0.00	65.00	1	2,041	0.05%
2018/06/27	0	0.00	2	65.20	64.80	-2	2,040	-0.10%
2018/06/26	0	0.00	3	64.53	64.40	-3	2,065	-0.15%
2018/06/19	0	0.00	2	67.80	67.00	-2	2,121	-0.09%
2018/06/14	2	69.05	0	0.00	68.10	2	2,117	0.09%
2018/06/13	34	68.80	0	0.00	68.50	34	2,106	1.61%
2018/06/12	2	68.40	0	0.00	67.90	2	2,091	0.10%
2018/06/07	1	67.30	5	67.44	67.00	-4	2,145	-0.19%
2018/06/06	1	68.00	1	67.90	67.30	0	2,158	0.00%
2018/06/01	1	66.90	0	0.00	66.60	1	2,258	0.04%
2018/05/31	11	67.33	27	67.62	67.60	-16	2,237	-0.72%
2018/05/30	2	64.45	0	0.00	64.90	2	2,110	0.09%
2018/05/25	0	0.00	1	63.90	63.80	-1	2,088	-0.05%
2018/05/24	0	0.00	5	63.70	63.80	-5	2,087	-0.24%
2018/05/21	0	0.00	1	62.90	63.10	-1	2,142	-0.05%
2018/05/18	1	61.70	11	61.94	61.80	-10	2,143	-0.47%
2018/05/17	7	63.14	1	64.00	62.60	6	2,160	0.28%
2018/05/16	10	63.80	16	63.36	63.20	-6	2,142	-0.28%
2018/05/15	2	60.50	2	60.90	60.80	0	2,111	0.00%
2018/05/14	5	61.48	4	61.75	60.70	1	2,178	0.05%
2018/05/10	3	63.27	23	63.50	63.60	-20	2,118	-0.94%
2018/05/09	9	62.91	5	63.02	63.10	4	2,113	0.19%
2018/05/08	31	65.05	12	64.15	63.90	19	2,070	0.92%
2018/05/07	22	70.55	0	0.00	70.20	22	1,905	1.15%
2018/05/03	14	71.39	8	71.75	71.10	6	1,991	0.30%
2018/04/30	2	71.70	0	0.00	71.90	2	2,020	0.10%
2018/04/26	0	0.00	6	70.80	70.70	-6	2,129	-0.28%
2018/04/24	0	0.00	2	71.85	71.90	-2	2,237	-0.09%
2018/04/23	2	73.40	5	73.40	73.30	-3	2,252	-0.13%
2018/04/19	5	74.16	0	0.00	74.10	5	2,265	0.22%
2018/04/18	10	74.75	6	74.10	74.20	4	2,274	0.18%
2018/04/17	0	0.00	10	74.10	73.90	-10	2,270	-0.44%
2018/04/13	5	76.60	4	76.55	76.40	1	2,310	0.04%
2018/04/12	10	76.45	5	76.60	76.60	5	2,323	0.22%
2018/04/11	12	76.68	21	76.43	76.30	-9	2,342	-0.38%
2018/04/10	0	0.00	6	75.60	75.60	-6	2,310	-0.26%
2018/04/09	2	75.60	0	0.00	75.60	2	2,367	0.08%
2018/04/03	2	75.00	4	75.00	75.00	-2	2,385	-0.08%
2018/04/02	5	75.30	0	0.00	75.30	5	2,399	0.21%
2018/03/31	0	0.00	6	75.50	75.60	-6	2,438	-0.25%
2018/03/29	14	75.79	2	75.40	75.40	12	2,649	0.45%
2018/03/28	14	74.91	25	75.14	75.20	-11	2,750	-0.40%
2018/03/27	18	75.50	10	75.36	75.20	8	2,758	0.29%
2018/03/26	10	75.50	10	75.15	75.00	0	2,752	0.00%
2018/03/22	6	75.67	5	74.60	74.50	1	2,767	0.04%
2018/03/21	30	74.92	25	74.86	74.70	5	2,787	0.18%
2018/03/20	1	74.80	0	0.00	74.60	1	2,813	0.04%
2018/03/19	0	0.00	10	75.71	75.30	-10	2,820	-0.35%
2018/03/16	21	75.88	12	75.76	75.70	9	2,824	0.32%
2018/03/15	0	0.00	1	74.80	75.20	-1	2,803	-0.04%
2018/03/14	1	75.50	10	75.50	75.50	-9	2,804	-0.32%
2018/03/13	17	74.68	1	74.60	76.00	16	2,840	0.56%
2018/03/09	1	74.80	3	74.70	74.50	-2	2,819	-0.07%
2018/03/08	5	74.00	10	74.00	74.20	-5	2,856	-0.18%
2018/03/02	1	73.10	2	72.90	72.90	-1	2,971	-0.03%
2018/02/26	4	73.30	22	73.38	73.40	-18	3,036	-0.59%
2018/02/23	20	74.05	6	73.12	73.10	14	3,096	0.45%
2018/02/22	40	73.45	36	73.48	73.50	4	3,250	0.12%
2018/02/21	52	72.65	45	73.07	73.90	7	3,261	0.21%
2018/02/12	10	71.50	9	71.53	71.60	1	3,240	0.03%
2018/02/09	3	70.03	3	69.03	71.00	0	3,264	0.00%
2018/02/08	2	69.90	2	69.60	70.30	0	3,264	0.00%
2018/02/07	1	70.10	6	70.43	69.90	-5	3,267	-0.15%
2018/02/06	11	68.87	4	68.70	68.00	7	3,273	0.21%
2018/02/05	6	70.72	6	70.32	71.20	0	3,284	0.00%
2018/02/02	10	72.20	21	72.25	72.20	-11	3,343	-0.33%
2018/02/01	0	0.00	10	72.50	72.50	-10	3,531	-0.28%
2018/01/31	0	0.00	2	72.00	71.90	-2	3,586	-0.06%
2018/01/30	3	72.17	0	0.00	72.00	3	3,650	0.08%
2018/01/29	44	71.92	136	71.60	72.50	-92	3,649	-2.52%	大賣/
2018/01/26	0	0.00	6	75.33	75.30	-6	3,578	-0.17%
2018/01/25	1	75.30	0	0.00	75.30	1	3,604	0.03%
2018/01/23	2	75.40	1	75.30	75.30	1	3,651	0.03%
2018/01/22	0	0.00	1	76.10	75.90	-1	3,656	-0.03%
2018/01/19	7	74.27	20	74.65	74.90	-13	3,738	-0.35%
2018/01/18	5	73.38	6	73.48	73.20	-1	3,715	-0.03%
2018/01/16	23	72.81	21	72.46	72.50	2	3,721	0.05%
2018/01/15	10	72.80	10	72.90	72.80	0	3,749	0.00%
2018/01/12	33	72.19	39	72.44	72.50	-6	3,800	-0.16%
2018/01/11	45	71.59	52	71.35	71.30	-7	3,846	-0.18%
2018/01/10	61	72.39	33	71.14	71.00	28	3,946	0.71%
2018/01/09	33	73.19	101	73.01	73.20	-68	4,239	-1.60%	大賣/
2018/01/08	40	73.15	66	72.78	72.60	-26	4,269	-0.61%
2018/01/05	90	73.90	64	73.70	73.60	26	4,330	0.60%
2018/01/04	70	74.01	40	73.85	74.00	30	4,354	0.69%
2018/01/03	40	74.03	56	73.81	73.80	-16	4,397	-0.36%
2018/01/02	45	70.41	61	71.72	71.80	-16	4,545	-0.35%