威剛 (3260)-元大-六合券商分點個股進出

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

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:13:30

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

威剛 (3260)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0	91.10	90.90	0	2,530	0.00%
2024/11/21	5	88.60	5.1	89.59	90.40	-0.1	2,543	-0.01%
2024/11/20	0	0.00	1	89.00	89.20	-1	2,547	-0.04%
2024/11/19	0	0.00	5	89.70	89.60	-5	2,565	-0.19%
2024/11/18	0	0.00	0.1	88.70	88.80	-0.1	2,615	0.00%
2024/11/15	0	89.00	5	89.30	88.80	-5	2,627	-0.19%
2024/11/14	0	0.00	1	88.70	88.90	-1	2,681	-0.04%
2024/11/13	1	90.00	11	90.30	89.90	-10	2,731	-0.37%
2024/11/12	20	89.55	1.1	88.84	89.20	18.9	2,796	0.68%
2024/11/11	27	91.21	2.3	91.00	90.40	24.7	2,836	0.87%
2024/11/08	0	0.00	4	90.08	90.00	-4	2,864	-0.14%
2024/11/07	0.2	90.25	0	0.00	90.10	0.2	2,983	0.01%
2024/11/06	1.1	88.35	0	88.70	88.80	1.1	2,949	0.04%
2024/11/04	1	85.20	1	84.80	84.80	0	3,030	0.00%
2024/11/01	1.1	84.06	1	84.59	86.10	0	3,128	0.00%
2024/10/30	0	0.00	0.3	84.77	85.70	-0.3	3,188	-0.01%
2024/10/29	0	0.00	0	84.60	84.50	0	3,210	0.00%
2024/10/28	0.1	86.40	0.1	86.42	86.10	0	3,212	0.00%
2024/10/25	0	0.00	1	87.71	87.60	-1	3,222	-0.03%
2024/10/21	1	88.20	0	0.00	89.30	1	3,349	0.03%
2024/10/18	1	88.10	1	88.50	88.50	0	3,432	0.00%
2024/10/15	1	87.80	0	0.00	87.90	1	3,554	0.03%
2024/10/14	1	87.70	0	0.00	87.30	1	3,682	0.03%
2024/10/11	1	88.50	0	0.00	87.90	1	3,709	0.03%
2024/10/09	3	88.43	0	0.00	88.10	3	3,808	0.08%
2024/10/08	2	88.80	0	0.00	89.00	2	3,834	0.05%
2024/10/07	0	0.00	0.1	89.05	89.00	-0.1	4,026	0.00%
2024/10/04	1	88.30	0.1	88.40	88.90	0.9	4,069	0.02%
2024/10/01	0.1	88.37	0.2	88.52	88.80	-0.1	4,119	0.00%
2024/09/30	1	88.21	5.1	88.45	88.70	-4.1	4,170	-0.10%
2024/09/27	0.1	91.00	0.1	91.90	90.60	0.1	4,229	0.00%
2024/09/26	1	91.60	1.1	94.05	91.40	-0.1	4,237	0.00%
2024/09/25	1	89.40	0.1	89.60	89.60	0.9	4,179	0.02%
2024/09/23	0.1	89.14	0	0.00	89.00	0.1	4,424	0.00%
2024/09/20	0.2	88.92	0	0.00	89.00	0.2	4,479	0.00%
2024/09/19	0	88.40	0	0.00	88.70	0	4,525	0.00%
2024/09/18	2	89.05	2	89.10	88.60	0	4,571	0.00%
2024/09/16	0.1	88.34	0	0.00	88.20	0.1	4,559	0.00%
2024/09/13	0	87.80	0	0.00	88.10	0	4,644	0.00%
2024/09/11	0	0.00	1	86.00	85.80	-1	4,807	-0.02%
2024/09/10	1	87.70	1	88.30	86.10	0	4,886	0.00%
2024/09/05	0	88.50	0	0.00	87.80	0	5,216	0.00%
2024/09/04	5.1	88.67	0	0.00	88.60	5.1	5,318	0.10%
2024/09/03	5	92.10	4	92.50	92.10	1	5,392	0.02%
2024/09/02	1	93.20	1	93.20	93.20	0	5,480	0.00%
2024/08/30	1	94.60	0	0.00	94.60	1	5,502	0.02%
2024/08/29	3	94.07	0	0.00	94.50	3	5,801	0.05%
2024/08/28	8	95.39	3	95.43	95.00	5	6,013	0.08%
2024/08/27	7	97.01	4	96.88	96.00	3	6,080	0.05%
2024/08/26	8	97.05	7	97.81	96.10	1	6,178	0.02%
2024/08/23	5	93.84	1	94.18	94.20	4	6,342	0.06%
2024/08/22	2	94.60	0	0.00	94.60	2	6,397	0.03%
2024/08/21	0	94.70	2	95.15	94.90	-2	6,492	-0.03%
2024/08/20	3	95.70	0	0.00	95.30	3	6,619	0.05%
2024/08/19	0	97.30	0	0.00	97.20	0	6,687	0.00%
2024/08/16	2	97.30	2	96.95	96.50	0	6,813	0.00%
2024/08/15	0	0.00	6	96.72	95.50	-6	6,952	-0.09%
2024/08/14	21	95.95	7.2	95.92	94.70	13.8	6,964	0.20%
2024/08/13	0.1	94.60	7	94.56	94.80	-7	7,002	-0.10%
2024/08/12	20	92.59	25.1	92.09	92.00	-5	7,066	-0.07%
2024/08/09	1	94.99	1	95.40	93.10	0	7,098	0.00%
2024/08/08	4	87.95	2.1	88.39	88.20	1.9	7,124	0.03%
2024/08/07	1	84.80	1	88.50	88.80	0	7,668	0.00%
2024/08/06	2.1	83.81	5	83.54	84.30	-2.9	8,055	-0.04%
2024/08/05	4	83.07	7	83.46	82.80	-3	8,547	-0.03%
2024/08/02	0	93.12	0	0.00	91.90	0	8,951	0.00%
2024/08/01	1	95.00	0	0.00	94.60	1	9,714	0.01%
2024/07/30	1	92.29	1	92.90	92.90	0	10,218	0.00%
2024/07/23	3	95.13	1	95.40	95.40	2	10,241	0.02%
2024/07/22	0.1	95.50	0	0.00	94.50	0.1	10,269	0.00%
2024/07/19	2	97.31	0	0.00	97.00	2	10,272	0.02%
2024/07/18	4	99.00	0	0.00	100.00	4	10,367	0.04%
2024/07/17	1	102.00	1	100.50	100.50	0	10,368	0.00%
2024/07/16	1	101.00	1	100.50	101.50	0	10,450	0.00%
2024/07/15	3	99.84	1	99.80	99.30	2	10,674	0.02%
2024/07/12	0.3	101.89	0	0.00	102.00	0.3	10,671	0.00%
2024/07/11	4	102.88	2	102.50	101.50	2	10,859	0.02%
2024/07/10	3.2	104.22	1	105.00	104.00	2.2	11,217	0.02%
2024/07/09	13.2	104.94	22	105.55	104.50	-8.8	11,520	-0.08%
2024/07/08	2	110.00	6	111.17	110.00	-4	11,807	-0.03%
2024/07/05	2	110.01	0	0.00	110.00	2	12,222	0.02%
2024/07/04	4	110.88	0	0.00	110.50	4	13,146	0.03%
2024/07/03	0.1	111.00	10	111.10	111.50	-9.9	13,317	-0.07%
2024/07/02	1	108.50	3	109.67	109.00	-2	13,291	-0.02%
2024/07/01	3	108.33	6	109.92	109.50	-3	13,273	-0.02%
2024/06/28	2	108.25	3.1	109.32	108.00	-1.1	13,321	-0.01%
2024/06/27	12	105.54	11	108.36	108.00	1	13,359	0.01%
2024/06/26	8	108.88	0.2	108.50	108.50	7.9	13,236	0.06%
2024/06/25	4	108.88	8	109.13	110.00	-4	13,272	-0.03%
2024/06/24	5.1	110.31	0.2	109.50	110.00	4.9	13,259	0.04%
2024/06/21	1	112.00	2	113.00	112.50	-1	13,285	-0.01%
2024/06/20	0	0.00	5.3	114.02	114.00	-5.3	13,302	-0.04%
2024/06/19	15	112.13	6.2	112.09	112.50	8.8	13,373	0.07%
2024/06/18	0	112.50	3	112.83	113.50	-3	13,604	-0.02%
2024/06/17	6.1	111.17	0	0.00	111.00	6.1	13,570	0.04%
2024/06/14	6.2	113.10	2	113.50	113.50	4.2	13,509	0.03%
2024/06/13	4	113.37	3.3	112.70	113.50	0.7	13,446	0.01%
2024/06/12	9.2	110.96	1	111.00	111.50	8.2	13,299	0.06%
2024/06/11	3	107.67	1	107.00	107.50	2	13,213	0.02%
2024/06/07	3	110.01	0.2	110.50	109.50	2.8	13,154	0.02%
2024/06/06	8.2	111.05	1	113.50	110.00	7.2	13,061	0.05%
2024/06/05	1.4	111.95	2.2	111.96	112.00	-0.8	13,021	-0.01%
2024/06/04	4.4	112.18	2.5	113.74	110.50	1.9	13,062	0.01%
2024/06/03	1.2	116.14	7	116.64	117.00	-5.8	12,871	-0.04%
2024/05/31	7.1	113.22	1.2	114.00	114.00	5.9	12,663	0.05%
2024/05/30	3.2	113.85	8.9	114.24	113.50	-5.7	12,702	-0.04%
2024/05/29	13.4	115.17	14.2	114.59	115.50	-0.8	12,629	-0.01%
2024/05/28	4.1	112.25	4	112.00	111.50	0.1	12,398	0.00%
2024/05/27	3.2	113.65	0	0.00	113.50	3.2	12,396	0.03%
2024/05/24	1.1	112.57	2	112.25	113.00	-0.9	12,464	-0.01%
2024/05/23	1.1	111.90	15	111.50	110.00	-13.9	12,416	-0.11%
2024/05/22	2.3	112.45	3	112.67	113.00	-0.7	12,483	-0.01%
2024/05/21	18.2	112.25	7.2	111.15	112.00	11	12,427	0.09%
2024/05/20	1.4	109.04	1	108.00	108.00	0.4	12,395	0.00%
2024/05/17	13.3	108.44	15	109.80	108.00	-1.7	12,523	-0.01%
2024/05/16	4.1	109.96	33.1	108.00	110.00	-28.9	12,642	-0.23%
2024/05/15	2.1	108.51	6	110.08	108.50	-3.9	12,583	-0.03%
2024/05/14	39.2	108.57	3.1	107.22	107.50	36.1	12,564	0.29%
2024/05/13	38.2	114.48	29	108.72	107.50	9.2	12,424	0.07%
2024/05/10	36.4	114.93	36.8	117.41	118.00	-0.4	11,870	0.00%
2024/05/09	28.1	117.11	65.5	115.94	113.50	-37.5	11,440	-0.33%
2024/05/08	9.5	116.97	9.4	116.29	120.00	0.1	10,904	0.00%
2024/05/07	17.7	115.17	25.3	116.10	114.50	-7.6	10,440	-0.07%
2024/05/06	29.2	109.75	20.3	108.05	109.00	8.8	9,661	0.09%
2024/05/03	11.3	104.00	7	103.29	104.00	4.3	9,301	0.05%
2024/05/02	0	0.00	1.2	100.93	101.00	-1.2	9,229	-0.01%
2024/04/30	2	99.95	0	0.00	100.00	2	9,522	0.02%
2024/04/29	0	0.00	8	100.56	101.00	-8	9,534	-0.08%
2024/04/26	9	99.52	0	0.00	99.10	9	9,577	0.09%
2024/04/25	7	99.64	0	0.00	98.70	7	9,568	0.07%
2024/04/24	7	97.79	9	98.70	99.50	-2	9,605	-0.02%
2024/04/23	4	94.15	7	94.24	94.50	-3	9,533	-0.03%
2024/04/22	5	94.61	25	93.36	93.10	-20	9,519	-0.21%
2024/04/19	3	98.06	1	96.60	96.20	2	9,553	0.02%
2024/04/18	0	0.00	35	101.57	102.50	-35	9,358	-0.37%
2024/04/17	35	104.81	4	104.75	103.50	31	9,265	0.33%
2024/04/16	49	105.87	82	105.86	104.00	-33	9,086	-0.36%
2024/04/15	47	114.34	13	112.69	115.50	34	8,768	0.39%
2024/04/12	44	112.26	17	113.62	113.00	27	8,612	0.31%
2024/04/11	13	111.08	36.4	108.39	108.50	-23.4	8,205	-0.29%
2024/04/10	13	111.62	41.4	111.56	113.00	-28.4	7,874	-0.36%
2024/04/09	5.2	102.07	8.5	102.28	103.00	-3.3	7,133	-0.05%
2024/04/08	0	0.00	2	101.25	101.00	-2	7,015	-0.03%
2024/04/03	3.2	99.33	6	100.17	100.00	-2.8	7,454	-0.04%
2024/04/02	32.1	102.33	0	0.00	99.90	32.1	7,596	0.42%
2024/04/01	0.2	100.50	4	100.50	100.50	-3.9	7,633	-0.05%
2024/03/29	4	98.98	3	99.90	98.70	1	7,545	0.01%
2024/03/28	6	99.48	5	100.16	98.80	1	7,521	0.01%
2024/03/27	2	98.80	2	98.30	98.80	0	7,648	0.00%
2024/03/26	1.1	97.17	2	100.46	96.90	-0.9	7,691	-0.01%
2024/03/25	5	98.60	2	98.25	98.30	3	7,665	0.04%
2024/03/22	7	99.47	6.1	99.51	98.70	0.9	7,688	0.01%
2024/03/21	10	99.88	17.4	99.86	100.50	-7.4	7,607	-0.10%
2024/03/20	1	96.00	1	98.00	96.00	0	7,517	0.00%
2024/03/19	0	96.50	0	0.00	96.90	0	7,570	0.00%
2024/03/18	1	96.20	0	0.00	96.20	1	7,683	0.01%
2024/03/15	2	96.30	0	0.00	95.60	2	7,859	0.03%
2024/03/14	2	95.30	3	96.10	94.90	-1	7,976	-0.01%
2024/03/13	2	98.29	1	97.00	95.70	1	8,232	0.01%
2024/03/11	0	0.00	2	97.50	97.20	-2	8,539	-0.02%
2024/03/08	3.1	94.78	1	94.20	94.20	2.1	8,601	0.02%
2024/03/07	3	96.60	2.1	98.28	96.20	0.9	8,690	0.01%
2024/03/06	1	97.69	3.3	97.16	97.10	-2.2	8,643	-0.03%
2024/03/05	5.1	97.96	5	97.46	97.40	0.1	8,800	0.00%
2024/03/04	2.1	100.24	2.1	100.72	99.50	0	8,784	0.00%
2024/03/01	10	99.89	11	99.38	99.20	-1	8,773	-0.01%
2024/02/29	1	98.00	3	99.73	100.00	-2	8,862	-0.02%
2024/02/27	7	99.77	1	101.50	98.50	6	8,902	0.07%
2024/02/26	3.1	98.59	1	98.80	98.00	2.1	8,918	0.02%
2024/02/23	1.2	101.82	4	102.00	100.00	-2.8	8,893	-0.03%
2024/02/22	4	100.63	2.2	100.73	101.00	1.8	8,812	0.02%
2024/02/21	6	100.65	16	100.72	100.00	-10	8,855	-0.11%
2024/02/20	9.1	99.40	34	99.91	99.80	-24.9	8,902	-0.28%
2024/02/19	2.2	99.84	7	99.27	99.90	-4.8	8,840	-0.05%
2024/02/16	12	96.50	1	97.30	97.30	11	8,830	0.12%
2024/02/15	2	97.50	10	97.34	97.40	-8	8,904	-0.09%
2024/02/05	5	95.26	2.3	95.18	95.10	2.7	9,083	0.03%
2024/02/02	6	95.78	0	0.00	96.00	6	9,175	0.07%
2024/02/01	1	95.30	1	96.00	96.00	0	9,408	0.00%
2024/01/31	1	94.80	2	95.80	95.90	-1	9,593	-0.01%
2024/01/30	4	96.03	3	96.17	95.70	1	9,829	0.01%
2024/01/29	0	0.00	5	96.08	96.80	-5	10,000	-0.05%
2024/01/26	1	94.50	0	0.00	94.50	1	10,159	0.01%
2024/01/25	1	96.70	2	96.20	95.60	-1	10,400	-0.01%
2024/01/24	11	98.54	6	98.13	96.60	5	10,545	0.05%
2024/01/23	0	0.00	5	96.04	96.20	-5	10,454	-0.05%
2024/01/22	0	95.20	1	95.50	95.30	-1	10,605	-0.01%
2024/01/19	5	94.00	1	93.80	94.00	4	10,764	0.04%
2024/01/18	2	92.55	4	92.15	93.00	-2	10,885	-0.02%
2024/01/17	14.1	94.87	0	0.00	93.70	14.1	11,043	0.13%
2024/01/16	1	96.70	2	96.90	96.80	-1	11,389	-0.01%
2024/01/15	9	98.22	9	97.98	98.00	0	11,588	0.00%
2024/01/12	4	95.30	0	0.00	94.40	4	11,747	0.03%
2024/01/11	7	95.70	4	95.60	95.60	3	12,242	0.02%
2024/01/09	3.1	97.94	2	96.00	95.30	1.1	13,309	0.01%
2024/01/08	7.2	97.98	3	97.93	98.20	4.2	13,343	0.03%
2024/01/05	2	97.00	11	97.25	97.00	-9	13,567	-0.07%
2024/01/04	10	97.04	3	97.70	96.70	7	13,662	0.05%
2024/01/03	13	97.82	0	0.00	98.30	13	13,720	0.09%
2024/01/02	15	101.80	2	100.50	100.50	13	13,730	0.09%
2023/12/29	15	105.57	18.1	107.10	103.00	-3.1	13,802	-0.02%
2023/12/28	3	103.83	18	105.36	105.50	-15	13,716	-0.11%
2023/12/27	5	103.11	14.1	104.00	104.50	-9	14,145	-0.06%
2023/12/26	16	101.47	0	0.00	101.50	16	14,086	0.11%
2023/12/25	1	101.00	0	0.00	100.00	1	14,196	0.01%
2023/12/22	6	103.00	2	104.50	101.00	4	14,205	0.03%
2023/12/21	22	99.14	2	101.00	100.50	20	14,047	0.14%
2023/12/20	2.2	100.43	0	0.00	99.40	2.2	14,006	0.02%
2023/12/19	1.2	99.89	1.1	100.19	100.00	0	14,001	0.00%
2023/12/18	11	103.14	0	0.00	102.50	11	14,002	0.08%
2023/12/15	0.1	103.00	3.1	102.56	102.00	-3	14,102	-0.02%
2023/12/14	1.2	103.08	1	104.50	103.00	0.2	13,983	0.00%
2023/12/13	1	102.00	2.2	102.00	102.50	-1.2	13,988	-0.01%
2023/12/12	7	105.36	7.1	106.06	104.00	-0.1	14,226	0.00%
2023/12/11	3.2	104.50	0	104.50	104.50	3.2	14,214	0.02%
2023/12/08	3	102.67	19.2	103.66	104.00	-16.2	14,283	-0.11%
2023/12/07	9	102.00	3	102.67	100.50	6	14,549	0.04%
2023/12/06	0.1	102.50	5	99.78	102.50	-4.9	14,518	-0.03%
2023/12/05	9.1	98.93	4	98.98	98.30	5.1	14,444	0.04%
2023/12/04	6	102.50	3	101.00	101.00	3	14,573	0.02%
2023/12/01	2	99.30	2	98.95	99.60	0	14,420	0.00%
2023/11/30	0	0.00	4	101.63	100.00	-4	14,419	-0.03%
2023/11/29	3	98.17	3	98.83	98.90	0	14,336	0.00%
2023/11/28	2	95.80	2	95.60	96.70	0	14,478	0.00%
2023/11/27	5	95.32	0	94.50	94.10	5	14,801	0.03%
2023/11/24	1	96.80	0	0.00	96.30	1	14,833	0.01%
2023/11/22	5	98.00	0	0.00	98.20	5	14,586	0.03%
2023/11/21	16	99.18	0	0.00	98.90	16	14,530	0.11%
2023/11/20	2	99.90	1	99.10	99.10	1	14,495	0.01%
2023/11/17	2	98.74	0	0.00	97.70	2	14,378	0.01%
2023/11/16	3	100.03	2.5	99.97	99.80	0.5	14,182	0.00%
2023/11/15	2	105.00	3	103.50	102.00	-1	14,044	-0.01%
2023/11/14	5	104.30	5.8	104.09	105.00	-0.8	13,852	-0.01%
2023/11/13	3.1	105.00	5	105.20	105.00	-1.9	13,780	-0.01%
2023/11/10	2	102.48	0.4	101.64	101.50	1.7	13,533	0.01%
2023/11/09	4	101.75	53	103.35	101.00	-49	13,446	-0.36%
2023/11/08	51	104.00	6	103.67	103.00	45	13,263	0.34%
2023/11/07	1	101.50	9	103.33	105.00	-8	13,107	-0.06%
2023/11/06	9	101.31	57	100.18	101.50	-48	12,926	-0.37%
2023/11/03	0	0.00	3	99.33	100.50	-3	12,866	-0.02%
2023/11/02	4	98.68	4	99.10	99.30	0	12,685	0.00%
2023/11/01	1	98.40	5	96.36	96.20	-4	12,404	-0.03%
2023/10/31	6	98.72	9	99.11	97.40	-3	12,230	-0.02%
2023/10/30	5	97.96	4.3	97.35	98.50	0.7	12,040	0.01%
2023/10/27	10	95.47	4	95.45	94.10	6	11,889	0.05%
2023/10/26	52.3	98.81	53	97.85	97.50	-0.7	11,731	-0.01%
2023/10/25	2.1	99.80	10.1	98.74	99.10	-8.1	11,706	-0.07%
2023/10/24	7.1	101.99	5.1	102.86	101.50	2.1	11,574	0.02%
2023/10/23	4.2	105.07	6	105.33	106.00	-1.8	11,171	-0.02%
2023/10/20	6.1	103.66	8.4	104.29	105.00	-2.4	10,962	-0.02%
2023/10/19	7	103.64	13.6	104.59	104.00	-6.6	10,690	-0.06%
2023/10/18	57.3	101.85	14	100.82	101.50	43.2	10,203	0.42%
2023/10/17	19	100.46	24.3	99.75	100.00	-5.3	9,629	-0.06%
2023/10/16	11	95.82	14	96.38	96.10	-3	9,184	-0.03%
2023/10/13	10.3	96.95	13.3	96.46	96.70	-3	9,084	-0.03%
2023/10/12	12	91.95	13	93.09	93.60	-1	8,735	-0.01%
2023/10/11	22	93.13	15	93.30	92.20	7	8,644	0.08%
2023/10/06	3	93.67	3	94.03	93.00	0	8,530	0.00%
2023/10/05	16.2	91.63	12.1	91.07	91.00	4.1	8,348	0.05%
2023/10/04	17.1	93.72	19.4	93.18	92.50	-2.3	8,233	-0.03%
2023/10/03	8.2	93.11	15.4	93.76	92.90	-7.2	7,895	-0.09%
2023/10/02	0.1	88.20	11.9	87.48	88.40	-11.9	7,471	-0.16%
2023/09/28	57.1	85.16	4	84.83	84.50	53.1	7,488	0.71%
2023/09/27	0	0.00	7	85.80	87.20	-7	7,596	-0.09%
2023/09/26	1	87.58	44	86.79	86.20	-43	7,780	-0.55%
2023/09/25	5	89.20	6	89.78	88.70	-1	7,815	-0.01%
2023/09/22	0	0.00	4.1	88.66	89.30	-4.1	7,994	-0.05%
2023/09/21	0	87.30	0	0.00	87.60	0	8,294	0.00%
2023/09/20	5.1	88.87	1	90.40	87.20	4.1	8,502	0.05%
2023/09/19	3	90.30	2	91.45	90.30	1	8,469	0.01%
2023/09/18	1	91.60	1	91.70	91.40	0	8,485	0.00%
2023/09/15	7	93.10	13	92.97	93.40	-6	8,464	-0.07%
2023/09/14	3	91.03	7	91.97	90.80	-4	8,253	-0.05%
2023/09/13	5	89.30	10	89.37	90.70	-5	8,356	-0.06%
2023/09/12	21	90.54	25	89.32	90.40	-4	8,732	-0.05%
2023/09/11	2	89.70	9	89.68	88.60	-7	8,394	-0.08%
2023/09/08	11	87.10	2	87.00	86.90	9	8,411	0.11%
2023/09/07	9	89.00	57	89.74	88.80	-48	8,471	-0.57%
2023/09/06	18	87.14	24.2	88.01	86.80	-6.2	8,412	-0.07%
2023/09/05	11.1	86.60	10	87.12	87.40	1.1	8,433	0.01%
2023/09/04	8	87.21	2.1	86.63	86.00	5.9	8,399	0.07%
2023/09/01	15.2	87.15	41	88.37	87.90	-25.9	8,392	-0.31%
2023/08/31	87	87.60	51	87.55	86.80	36	8,249	0.44%
2023/08/30	4	83.20	24	82.05	83.80	-20	7,899	-0.25%
2023/08/28	3	77.30	0	0.00	75.90	3	8,208	0.04%
2023/08/25	1	78.10	1	78.70	79.20	0	8,894	0.00%
2023/08/24	0	0.00	4	81.40	79.50	-4	8,995	-0.04%
2023/08/22	1	78.06	1	78.10	77.60	0	9,032	0.00%
2023/08/21	2	76.50	0	0.00	76.70	2	9,034	0.02%
2023/08/18	0	0.00	1	77.50	76.00	-1	9,059	-0.01%
2023/08/17	3.1	73.84	4	76.10	78.00	-0.9	9,043	-0.01%
2023/08/16	2	75.01	1	74.80	74.80	1	8,996	0.01%
2023/08/15	0	0.00	1	76.40	77.00	-1	9,025	-0.01%
2023/08/14	0	0.00	1.1	74.45	74.30	-1.1	9,116	-0.01%
2023/08/10	7	77.03	5	76.98	76.70	2	9,049	0.02%
2023/08/09	5	81.52	7	81.41	79.50	-2	8,965	-0.02%
2023/08/08	3	78.93	2	78.60	78.70	1	8,826	0.01%
2023/08/07	0	0.00	3	79.80	80.50	-3	8,819	-0.03%
2023/08/04	1	79.30	0	0.00	79.60	1	8,801	0.01%
2023/08/02	8	80.81	1	81.90	80.00	7	8,776	0.08%
2023/07/31	8	82.79	4	84.43	81.90	4	8,707	0.05%
2023/07/28	3	82.30	11	83.15	83.70	-8	8,634	-0.09%
2023/07/27	2	81.30	12	81.04	81.30	-10	8,513	-0.12%
2023/07/26	10	77.11	7	77.19	76.80	3	8,403	0.04%
2023/07/25	4	78.13	1	78.60	78.10	3	8,410	0.04%
2023/07/24	4	78.15	6	78.50	78.60	-2	8,446	-0.02%
2023/07/21	6	79.07	0	0.00	79.80	6	8,399	0.07%
2023/07/20	4	81.68	2	82.00	81.00	2	8,360	0.02%
2023/07/19	2	82.60	5	83.50	82.50	-3	8,289	-0.04%
2023/07/18	11	82.53	1	82.00	81.90	10	8,264	0.12%
2023/07/17	9	84.82	3	84.80	84.80	6	8,211	0.07%
2023/07/14	2	85.40	2	84.90	85.70	0	8,239	0.00%
2023/07/13	1	84.30	6	83.48	83.30	-5	8,238	-0.06%
2023/07/12	5.1	81.62	1	82.10	81.60	4.1	8,206	0.05%
2023/07/11	2	82.50	1	83.60	82.20	1	8,166	0.01%
2023/07/10	5	82.08	1	83.10	81.80	4	8,154	0.05%
2023/07/07	6	84.53	3	85.23	83.30	3	8,179	0.04%
2023/07/06	18	88.50	3	87.87	87.40	15	8,163	0.18%
2023/07/05	17.1	91.88	9	92.00	90.40	8.1	8,074	0.10%
2023/07/04	4	91.15	37	91.62	92.90	-33	7,943	-0.42%
2023/07/03	1	88.10	4	89.58	89.70	-3	7,786	-0.04%
2023/06/30	9	89.10	1	89.00	89.00	8	7,981	0.10%
2023/06/29	21	91.70	29	91.96	92.30	-8	7,891	-0.10%
2023/06/28	2	89.05	17	90.51	88.20	-15	7,529	-0.20%
2023/06/27	6	85.10	8	86.71	86.40	-2	7,284	-0.03%
2023/06/26	7	87.79	4	87.35	86.90	3	7,213	0.04%
2023/06/21	4	89.98	14	90.66	90.60	-10	7,206	-0.14%
2023/06/20	6.2	91.08	7	91.01	90.40	-0.8	7,312	-0.01%
2023/06/19	14	92.86	10	92.90	92.50	4	7,249	0.06%
2023/06/16	14	91.74	31	92.68	92.10	-17	6,985	-0.24%
2023/06/15	6	88.32	1	91.40	87.80	5	6,376	0.08%
2023/06/14	2	88.50	14.3	87.80	89.40	-12.3	6,180	-0.20%
2023/06/13	1	86.10	5	86.66	86.00	-4	5,947	-0.07%
2023/06/12	3	85.83	7	86.09	85.50	-4	5,805	-0.07%
2023/06/09	8	83.24	3	83.53	84.00	5	5,614	0.09%
2023/06/08	4	84.18	1	84.30	84.30	3	5,533	0.05%
2023/06/07	4	84.30	5	84.40	84.00	-1	5,479	-0.02%
2023/06/06	12	82.30	12	81.25	81.80	0	5,393	0.00%
2023/06/05	9	84.90	3.2	84.54	84.20	5.8	5,280	0.11%
2023/06/02	11	85.57	4	85.88	85.60	7	5,212	0.13%
2023/06/01	18.2	86.29	2	86.50	85.60	16.2	5,141	0.32%
2023/05/31	30	86.11	47	88.23	89.30	-17	4,817	-0.35%
2023/05/30	0	0.00	2	80.55	81.20	-2	4,092	-0.05%
2023/05/29	1	79.50	4	79.00	79.90	-3	3,973	-0.08%
2023/05/25	3.1	76.03	1	76.70	76.70	2.1	3,864	0.05%
2023/05/24	1	76.80	0	0.00	76.70	1	3,852	0.03%
2023/05/23	1	76.00	2	76.30	76.80	-1	3,852	-0.03%
2023/05/22	2	76.60	1	77.20	76.60	1	3,848	0.03%
2023/05/19	1	76.60	1	76.70	76.50	0	3,848	0.00%
2023/05/18	2	77.40	17	77.38	77.40	-15	3,838	-0.39%
2023/05/17	5	74.88	12.1	74.39	74.70	-7.1	3,767	-0.19%
2023/05/16	2	72.70	0	0.00	72.40	2	3,801	0.05%
2023/05/15	1	71.50	1	72.20	72.20	0	3,795	0.00%
2023/05/12	1	70.50	3	72.17	72.80	-2	3,803	-0.05%
2023/05/11	11	71.84	2	70.60	70.60	9	3,793	0.24%
2023/05/10	2	72.80	0	0.00	73.10	2	3,773	0.05%
2023/05/05	3	73.53	6	73.35	73.70	-3	3,804	-0.08%
2023/05/04	1	74.50	1	74.70	74.70	0	3,827	0.00%
2023/05/03	4	74.60	5	74.66	75.20	-1	3,838	-0.03%
2023/04/28	2	75.25	2	76.10	75.00	0	3,886	0.00%
2023/04/27	2	73.55	3	74.33	75.00	-1	3,819	-0.03%
2023/04/26	2	70.60	2	71.30	71.20	0	3,755	0.00%
2023/04/25	3.1	71.92	1	71.20	71.00	2.1	3,748	0.05%
2023/04/21	0	73.00	2	73.10	72.70	-2	3,741	-0.05%
2023/04/20	3	73.50	1	73.30	73.10	2	3,726	0.05%
2023/04/19	7	74.64	0	0.00	74.30	7	3,705	0.19%
2023/04/18	6	76.97	0	0.00	76.20	6	3,633	0.17%
2023/04/17	6	78.00	10	78.10	78.30	-4	3,583	-0.11%
2023/04/14	2	79.30	1	79.40	79.10	1	3,536	0.03%
2023/04/13	9	80.38	0.1	79.80	79.60	8.9	3,497	0.25%
2023/04/12	4	81.73	35	82.14	82.40	-31	3,424	-0.91%
2023/04/11	4	81.95	6	82.07	81.30	-2	3,310	-0.06%
2023/04/10	2	78.95	0	0.00	78.10	2	3,139	0.06%
2023/04/07	3	80.73	5	81.04	80.00	-2	3,077	-0.06%
2023/04/06	4	78.18	2	79.35	79.60	2	2,938	0.07%
2023/03/31	16	79.95	20	80.47	79.50	-4	2,864	-0.14%
2023/03/30	7	76.71	6	76.95	76.00	1	2,577	0.04%
2023/03/29	1	74.30	1	74.00	74.00	0	2,441	0.00%
2023/03/28	3	74.57	1	75.90	73.70	2	2,425	0.08%
2023/03/27	6.1	76.18	6	75.88	75.80	0.1	2,377	0.00%
2023/03/24	11	78.28	9.4	78.63	78.50	1.6	2,305	0.07%
2023/03/23	3	76.10	11.7	76.51	76.80	-8.7	2,166	-0.40%
2023/03/22	0	0.00	4	73.05	73.30	-4	1,978	-0.20%
2023/03/21	0	0.00	11	69.62	70.60	-11	1,869	-0.59%
2023/03/17	0	0.00	1	68.30	68.40	-1	1,828	-0.05%
2023/03/14	1	67.80	10	69.40	67.50	-9	1,829	-0.49%
2023/03/13	2	68.60	0	0.00	69.90	2	1,818	0.11%
2023/03/10	1	69.60	2	69.70	70.20	-1	1,805	-0.06%
2023/03/09	0	71.50	0	0.00	71.20	0	1,793	0.00%
2023/03/08	1	70.70	2	70.65	71.00	-1	1,771	-0.06%
2023/03/07	0.2	70.40	1	70.30	70.40	-0.8	1,759	-0.05%
2023/03/06	3	70.80	3	70.53	70.60	0	1,752	0.00%
2023/03/03	0	0.00	1	69.30	69.30	-1	1,686	-0.06%
2023/03/02	0	0.00	4	68.10	67.90	-4	1,644	-0.24%
2023/03/01	12	66.39	2	66.40	66.50	10	1,621	0.62%
2023/02/24	3	66.43	0	0.00	66.30	3	1,620	0.19%
2023/02/22	2	67.55	1	67.40	67.10	1	1,680	0.06%
2023/02/21	4	68.35	0	0.00	68.20	4	1,780	0.22%
2023/02/20	0	0.00	1	69.40	69.70	-1	1,895	-0.05%
2023/02/17	2	68.55	2	68.95	69.20	0	1,918	0.00%
2023/02/16	0	0.00	3	68.40	69.60	-3	1,926	-0.16%
2023/02/15	4	67.43	1	67.90	67.80	3	1,904	0.16%
2023/02/14	2	67.80	11	67.58	68.20	-9	1,842	-0.49%
2023/02/13	2	64.65	9	64.92	64.60	-7	1,772	-0.39%
2023/02/10	0	0.00	3	65.63	65.60	-3	1,770	-0.17%
2023/02/09	1	66.40	9	66.30	66.00	-8	1,766	-0.45%
2023/02/07	0	0.00	2	66.15	66.10	-2	1,750	-0.11%
2023/02/06	3	65.50	3	66.80	65.10	0	1,742	0.00%
2023/02/03	1	66.40	5	66.70	65.90	-4	1,714	-0.23%
2023/02/02	5	66.70	5	66.28	66.70	0	1,712	0.00%
2023/02/01	3.1	65.63	3	64.87	65.00	0.1	1,717	0.01%
2023/01/30	0	0.00	87	65.23	65.40	-87	1,680	-5.18%
2023/01/16	2	60.95	5	62.50	62.60	-3	1,617	-0.19%
2023/01/13	0	0.00	2	61.89	61.90	-2	1,616	-0.13%
2023/01/12	2	62.15	4	63.50	61.60	-2	1,641	-0.12%
2023/01/11	3	63.40	11.2	63.09	63.40	-8.2	1,659	-0.49%
2023/01/10	8	62.70	8	62.48	62.70	0	1,693	0.00%
2023/01/09	2	62.05	0	61.90	62.20	2	1,700	0.12%
2023/01/05	1	60.20	2	60.60	60.30	-1	1,698	-0.06%
2023/01/04	0	0.00	2	58.55	58.70	-2	1,698	-0.12%
2023/01/03	1	56.80	2.1	57.61	57.80	-1.1	1,719	-0.06%
2022/12/29	0	0.00	4	55.85	57.00	-4	1,770	-0.23%
2022/12/28	2.1	56.30	18	56.38	56.20	-16	1,781	-0.90%
2022/12/27	1	57.10	0	0.00	57.20	1	1,781	0.06%
2022/12/26	2.1	57.26	2	57.25	57.20	0.1	1,786	0.00%
2022/12/23	4	56.45	6	57.17	57.60	-2	1,800	-0.11%
2022/12/22	1	57.70	2	58.70	57.70	-1	1,800	-0.06%
2022/12/21	3.2	58.07	0	0.00	57.80	3.2	1,802	0.18%
2022/12/20	0	0.00	2	59.55	58.20	-2	1,800	-0.11%
2022/12/19	1	59.10	0	0.00	59.20	1	1,817	0.06%
2022/12/16	0	0.00	1	59.90	59.80	-1	1,814	-0.06%
2022/12/15	0	0.00	4	60.10	60.60	-4	1,814	-0.22%
2022/12/14	8	60.51	4	60.78	60.30	4	1,816	0.22%
2022/12/13	2	60.60	10	60.29	60.10	-8	1,808	-0.44%
2022/12/12	15	60.40	14	59.74	60.40	1	1,812	0.05%
2022/12/09	4	59.28	3	59.50	59.20	1	1,816	0.06%
2022/12/08	13	58.92	3	58.87	59.00	10	1,855	0.54%
2022/12/07	25.1	59.76	16	59.84	59.00	9.1	1,858	0.49%
2022/12/06	21	61.91	7	62.94	61.00	14	1,833	0.76%
2022/12/05	14	63.72	11	63.50	63.70	3	1,806	0.17%
2022/12/02	11	62.88	9	62.62	62.90	2	1,793	0.11%
2022/12/01	7	62.31	0	0.00	62.00	7	1,789	0.39%
2022/11/30	1	61.60	0	0.00	61.70	1	1,787	0.06%
2022/11/29	9	61.11	1	61.00	61.40	8	1,787	0.45%
2022/11/28	35	61.92	0	0.00	61.80	35	1,775	1.97%
2022/11/25	12	63.03	6	63.73	62.50	6	1,766	0.34%
2022/11/24	4	63.70	6	63.20	63.80	-2	1,757	-0.11%
2022/11/23	5	62.60	0	0.00	62.50	5	1,744	0.29%
2022/11/22	11	62.44	6	62.55	62.40	5	1,746	0.29%
2022/11/21	12	63.58	10	64.80	63.20	2	1,742	0.11%
2022/11/18	6	63.30	27	64.27	64.30	-21	1,716	-1.22%
2022/11/17	24	64.35	14	64.68	64.40	10	1,650	0.61%
2022/11/16	7	63.27	18.1	61.43	63.30	-11.1	1,535	-0.72%
2022/11/15	8	60.21	11	60.55	60.40	-3	1,402	-0.21%
2022/11/14	10	59.68	5	58.18	59.70	5	1,376	0.36%
2022/11/11	7	58.17	5	57.70	58.10	2	1,348	0.15%
2022/11/10	3	56.10	0	0.00	56.10	3	1,321	0.23%
2022/11/09	0	0.00	0.1	57.00	56.40	-0.1	1,334	-0.01%
2022/11/08	1.1	55.91	0	0.00	55.90	1.1	1,341	0.08%
2022/11/07	0.2	56.70	0	0.00	56.60	0.2	1,359	0.01%
2022/11/04	0	0.00	5	55.10	55.30	-5	1,362	-0.37%
2022/11/03	0	0.00	1	54.90	55.20	-1	1,363	-0.07%
2022/11/02	5	54.80	1	55.00	54.80	4	1,365	0.29%
2022/11/01	0	0.00	2	54.30	54.10	-2	1,363	-0.15%
2022/10/31	11	53.93	13	53.52	53.90	-2	1,375	-0.15%
2022/10/28	17	54.51	21	54.59	52.80	-4	1,370	-0.29%
2022/10/27	2	56.60	0	0.00	56.50	2	1,321	0.15%
2022/10/25	2	57.50	0	0.00	56.70	2	1,322	0.15%
2022/10/24	2	58.10	1	58.80	58.00	1	1,323	0.08%
2022/10/21	1	57.30	1	58.10	57.50	0	1,320	0.00%
2022/10/20	3	58.90	4	59.25	58.10	-1	1,309	-0.08%
2022/10/19	5	58.88	3	59.07	58.70	2	1,290	0.15%
2022/10/18	6	59.80	5	59.86	59.60	1	1,267	0.08%
2022/10/17	4	55.93	2	57.75	58.10	2	1,237	0.16%
2022/10/14	0	0.00	5	56.26	56.50	-5	1,257	-0.40%
2022/10/13	14	55.15	7	56.11	54.50	7	1,303	0.54%
2022/10/12	2	54.85	7	56.16	56.80	-5	1,290	-0.39%
2022/10/11	3.1	54.67	2	55.55	55.50	1.1	1,268	0.08%
2022/10/07	4	55.83	7.1	55.88	56.50	-3.1	1,265	-0.24%
2022/10/06	1	54.00	0	0.00	53.50	1	1,231	0.08%
2022/10/05	1	54.50	1	55.30	53.30	0	1,241	0.00%
2022/10/04	0.2	53.18	0	0.00	53.40	0.2	1,238	0.01%
2022/09/30	2	49.58	2	50.20	51.90	0	1,261	0.00%
2022/09/29	0	51.40	1	51.80	51.50	-1	1,264	-0.08%
2022/09/28	0.1	50.93	0	0.00	50.70	0.1	1,274	0.01%
2022/09/27	1.1	52.30	1	53.00	53.80	0.1	1,271	0.01%
2022/09/26	7	55.09	9	54.26	54.00	-2	1,272	-0.16%
2022/09/23	1.2	57.34	0.1	57.50	57.30	1.2	1,289	0.09%
2022/09/22	4	57.10	1	58.10	57.80	3	1,306	0.23%
2022/09/21	2.2	59.64	0	58.90	58.80	2.1	1,301	0.16%
2022/09/20	5	60.10	6	61.25	60.20	-1	1,303	-0.08%
2022/09/19	8	60.23	12	60.17	60.50	-4	1,326	-0.30%
2022/09/16	13	61.84	0	0.00	61.50	13	1,332	0.98%
2022/09/15	1.1	62.21	9	62.55	61.60	-7.9	1,346	-0.59%
2022/09/14	6	60.80	2	60.60	60.80	4	1,361	0.29%
2022/09/13	0.1	60.40	5	60.86	60.50	-4.9	1,380	-0.36%
2022/09/12	0	0.00	2	60.10	60.00	-2	1,423	-0.14%
2022/09/08	0	0.00	2	58.50	59.10	-2	1,449	-0.14%
2022/09/07	1.1	57.31	0	0.00	57.30	1.1	1,466	0.08%
2022/09/06	1	59.09	1	57.70	58.00	0	1,536	0.00%
2022/09/05	3	60.13	0	0.00	59.60	3	1,530	0.20%
2022/09/02	1	60.10	13	60.29	60.20	-12	1,533	-0.78%
2022/09/01	2	60.15	1	60.20	60.00	1	1,535	0.07%
2022/08/31	0	0.00	1	60.80	61.10	-1	1,543	-0.06%
2022/08/30	1.2	59.73	0	0.00	59.80	1.2	1,554	0.08%
2022/08/29	5	59.76	0	0.00	59.50	5	1,567	0.32%
2022/08/26	1.1	61.52	6	61.73	60.90	-4.9	1,567	-0.31%
2022/08/25	0	0.00	5	61.00	61.10	-5	1,568	-0.32%
2022/08/24	1	60.10	0	0.00	60.30	1	1,585	0.06%
2022/08/23	7	60.26	1	60.30	60.30	6	1,651	0.36%
2022/08/22	0	0.00	5	61.12	60.80	-5	1,673	-0.30%
2022/08/19	5	61.40	11	61.32	61.40	-6	1,667	-0.36%
2022/08/18	0	0.00	1	59.00	60.00	-1	1,661	-0.06%
2022/08/17	1	59.30	0	0.00	59.30	1	1,656	0.06%
2022/08/16	0	0.00	5	60.20	60.10	-5	1,654	-0.30%
2022/08/15	0	0.00	7	59.84	60.00	-7	1,648	-0.42%
2022/08/12	0	0.00	12	58.99	59.20	-12	1,639	-0.73%
2022/08/11	0	58.60	5	58.20	58.50	-5	1,629	-0.31%
2022/08/10	2	57.05	0	0.00	57.20	2	1,634	0.12%
2022/08/09	2	57.35	0	0.00	57.50	2	1,645	0.12%
2022/08/08	3	57.30	0	0.00	58.00	3	1,654	0.18%
2022/08/05	0	0.00	5	58.50	58.40	-5	1,660	-0.30%
2022/08/04	2	56.55	0	0.00	57.40	2	1,660	0.12%
2022/08/03	0	0.00	5.1	57.00	56.70	-5.1	1,654	-0.31%
2022/08/02	1.1	57.30	0	0.00	56.90	1.1	1,664	0.07%
2022/08/01	2.1	57.66	5	58.00	57.90	-3	1,672	-0.18%
2022/07/29	0	0.00	6	58.80	58.40	-6	1,674	-0.36%
2022/07/28	6	58.50	0	0.00	57.70	6	1,678	0.36%
2022/07/27	4	57.68	8	57.76	58.30	-4	1,679	-0.24%
2022/07/26	13.1	58.25	3	59.30	58.00	10.1	1,680	0.60%
2022/07/25	9	58.81	30.1	59.08	58.90	-21.1	1,681	-1.25%
2022/07/22	19	59.65	27	59.87	59.70	-8	1,681	-0.48%
2022/07/21	13	59.05	10	58.60	59.10	3	1,696	0.18%
2022/07/20	105.1	63.17	6	63.17	62.80	99.1	1,656	5.98%	大買/
2022/07/19	4	61.98	15	62.00	62.20	-11	1,621	-0.68%
2022/07/18	11	62.16	11	62.25	62.00	0	1,627	0.00%
2022/07/15	12	61.36	0	0.00	61.40	12	1,641	0.73%
2022/07/12	1	58.50	5	58.25	58.30	-4	1,678	-0.24%
2022/07/11	0	0.00	5	60.20	59.60	-5	1,691	-0.30%
2022/07/08	5	59.90	0	0.00	59.90	5	1,757	0.28%
2022/07/07	20	58.00	19	57.52	58.40	1	1,770	0.06%
2022/07/06	1	57.50	0	0.00	56.80	1	1,801	0.06%
2022/07/05	15	56.37	14	57.58	57.60	1	1,877	0.05%
2022/07/04	6	57.35	3	57.40	56.70	3	1,876	0.16%
2022/07/01	6	58.80	7	57.01	56.80	-1	1,900	-0.05%
2022/06/30	1	60.20	2	60.20	60.10	-1	1,886	-0.05%
2022/06/29	0	0.00	0.1	68.80	62.00	-0.1	1,894	0.00%
2022/06/28	0.1	62.50	0	0.00	62.90	0.1	1,893	0.00%
2022/06/27	2	63.15	2	63.45	63.30	0	1,906	0.00%
2022/06/24	3	60.73	3	61.27	60.60	0	1,908	0.00%
2022/06/23	7	60.33	9	60.42	60.00	-2	1,937	-0.10%
2022/06/22	8.2	61.01	2.1	60.71	60.50	6.1	1,992	0.30%
2022/06/21	0.2	64.40	0	0.00	64.00	0.2	2,001	0.01%
2022/06/20	1	66.00	1	65.50	63.60	0	2,022	0.00%
2022/06/17	1.1	68.21	0	0.00	68.40	1.1	1,993	0.05%
2022/06/16	1	70.17	11	70.30	69.70	-10	1,997	-0.50%
2022/06/15	0.1	72.30	1	71.20	71.60	-0.9	2,020	-0.04%
2022/06/14	16	70.46	0	0.00	70.80	16	2,031	0.79%
2022/06/13	0	70.80	5	70.72	70.80	-5	2,158	-0.23%
2022/06/10	5.1	72.00	5	71.70	72.10	0.1	2,236	0.01%
2022/06/09	8	73.25	3	72.90	72.60	5	2,283	0.22%
2022/06/08	0.1	73.30	0	0.00	72.60	0.1	2,304	0.00%
2022/06/06	0	0.00	2	74.00	74.30	-2	2,400	-0.08%
2022/06/02	0.2	75.33	4	75.50	75.00	-3.9	2,519	-0.15%
2022/06/01	10.3	76.08	5	75.80	75.90	5.3	2,666	0.20%
2022/05/31	5	75.56	2	76.00	75.90	3	2,807	0.11%
2022/05/30	1	73.70	11	73.40	73.70	-10	3,111	-0.32%
2022/05/27	0	0.00	2	72.30	71.90	-2	3,234	-0.06%
2022/05/26	4	72.38	2	72.40	71.60	2	3,333	0.06%
2022/05/25	2	71.40	0	0.00	71.50	2	3,520	0.06%
2022/05/24	2.2	72.00	0	0.00	71.50	2.2	3,930	0.05%
2022/05/23	0.1	72.40	0	0.00	72.00	0.1	4,222	0.00%
2022/05/20	0	0.00	5	72.62	72.30	-5	4,774	-0.10%
2022/05/19	1	71.80	5	72.28	73.00	-4	5,480	-0.07%
2022/05/18	5.1	73.10	2	72.90	73.20	3.1	6,231	0.05%
2022/05/17	7	71.89	3	71.40	72.10	4	6,665	0.06%
2022/05/16	2.1	70.60	2	71.60	70.60	0.1	6,804	0.00%
2022/05/12	0.1	69.90	2	69.55	69.10	-2	6,859	-0.03%
2022/05/09	10	70.30	0	0.00	69.90	10	7,122	0.14%
2022/05/06	5	71.60	2	72.30	72.50	3	7,127	0.04%
2022/05/05	0	0.00	1	73.40	73.00	-1	7,140	-0.01%
2022/05/03	0	0.00	1	72.00	71.90	-1	7,163	-0.01%
2022/04/29	1.1	70.74	0	0.00	70.60	1.1	7,191	0.02%
2022/04/28	0.1	70.50	0	0.00	69.90	0.1	7,213	0.00%
2022/04/27	0	0.00	1	70.00	70.00	-1	7,222	-0.01%
2022/04/26	2	72.20	1	71.90	71.90	1	7,202	0.01%
2022/04/25	1.1	71.80	0	0.00	71.70	1.1	7,203	0.02%
2022/04/22	4.1	74.49	1.1	74.46	74.40	3	7,188	0.04%
2022/04/21	2	75.10	0	75.20	75.30	2	7,216	0.03%
2022/04/20	0	0.00	3	74.01	73.60	-3	7,218	-0.04%
2022/04/19	3.1	72.03	0	0.00	72.00	3.1	7,198	0.04%
2022/04/18	5	72.04	4	71.95	71.80	1	7,199	0.01%
2022/04/15	0.2	73.70	0	0.00	73.20	0.2	7,208	0.00%
2022/04/14	13.1	75.36	17	74.84	74.50	-3.9	7,228	-0.05%
2022/04/13	3	77.33	0	0.00	77.20	3	7,182	0.04%
2022/04/12	6	77.64	12	76.91	76.80	-6	7,205	-0.08%
2022/04/11	8.1	80.88	9	80.68	79.20	-0.9	7,203	-0.01%
2022/04/08	1.1	84.60	0	0.00	84.50	1.1	7,163	0.02%
2022/04/07	4.1	85.21	3	86.83	84.50	1.1	7,427	0.01%
2022/04/06	0	0.00	3.2	85.32	87.10	-3.2	7,467	-0.04%
2022/04/01	1	82.80	3	84.67	85.40	-2	7,476	-0.03%
2022/03/31	3	84.40	1	84.40	84.50	2	7,511	0.03%
2022/03/29	7	84.19	5	84.90	83.70	2	7,600	0.03%
2022/03/28	5	83.30	2	83.00	84.60	3	7,748	0.04%
2022/03/25	8	84.85	3	84.83	84.60	5	7,780	0.06%
2022/03/24	8.1	86.45	0	0.00	86.20	8.1	7,731	0.11%
2022/03/23	6	88.12	5	88.66	88.10	1	7,743	0.01%
2022/03/22	7.1	87.73	3	88.07	88.00	4.1	7,775	0.05%
2022/03/21	2	87.80	6	87.97	87.80	-4	7,790	-0.05%
2022/03/18	2	86.70	7	87.00	87.70	-5	7,832	-0.06%
2022/03/17	5	86.96	10.3	87.13	88.00	-5.2	7,914	-0.07%
2022/03/16	14.1	84.89	5	85.78	84.10	9.1	7,882	0.12%
2022/03/15	14.2	85.97	9	85.99	85.10	5.2	7,841	0.07%
2022/03/14	7.2	88.51	3	88.73	88.70	4.2	7,888	0.05%
2022/03/11	1.1	90.28	1	89.50	89.40	0.1	7,995	0.00%
2022/03/10	3.1	90.81	14	90.82	90.90	-10.9	8,219	-0.13%
2022/03/09	13.1	89.27	0	0.00	88.90	13.1	8,380	0.16%
2022/03/08	12.2	89.48	8	89.66	88.60	4.2	8,716	0.05%
2022/03/07	25	91.40	28	91.00	90.50	-3	8,633	-0.03%
2022/03/04	26.1	96.52	10	97.09	94.80	16.1	8,523	0.19%
2022/03/03	27.1	98.35	31	98.92	97.60	-4	8,465	-0.05%
2022/03/02	22	94.67	27	96.70	97.40	-5	8,222	-0.06%
2022/03/01	4	94.85	15	95.13	95.90	-11	8,276	-0.13%
2022/02/25	16	94.22	16	94.74	92.90	0	8,347	0.00%
2022/02/24	26.5	95.34	13	94.26	92.30	13.5	9,000	0.15%
2022/02/23	20	97.16	19.1	97.84	99.50	0.9	9,172	0.01%
2022/02/22	37	96.85	30	97.51	96.40	7	9,004	0.08%
2022/02/21	29	99.37	29.5	99.51	96.50	-0.5	8,632	-0.01%
2022/02/18	22	95.90	130	95.10	99.00	-108	8,050	-1.34%	大賣/鉅額交易
2022/02/17	103	93.83	15.5	93.02	91.30	87.5	7,466	1.17%	大買/
2022/02/16	45	90.99	39	90.68	91.10	6	7,066	0.08%
2022/02/15	5	90.12	1	90.20	88.60	4	6,951	0.06%
2022/02/14	0	0.00	0.1	89.60	89.60	-0.1	6,975	0.00%
2022/02/11	5	90.30	11	90.32	90.40	-6	7,188	-0.08%
2022/02/10	2	91.10	4.1	90.88	91.10	-2.1	7,243	-0.03%
2022/02/09	1	86.51	0	0.00	87.50	1	7,122	0.01%
2022/02/08	2.1	86.61	0	0.00	86.30	2.1	7,156	0.03%
2022/02/07	0	0.00	2	85.20	86.20	-2	7,231	-0.03%
2022/01/26	5	83.40	0	0.00	83.60	5	7,368	0.07%
2022/01/25	0.1	82.79	2	82.95	83.10	-1.9	7,448	-0.03%
2022/01/24	1	80.13	1	81.90	82.30	0	7,472	0.00%
2022/01/21	6.1	83.45	10	83.30	82.50	-3.9	7,481	-0.05%
2022/01/20	0.1	85.20	6.1	84.61	84.60	-6	7,515	-0.08%
2022/01/19	1	85.90	0	0.00	85.50	1	7,561	0.01%
2022/01/18	1.1	86.22	1	86.20	86.30	0.1	7,611	0.00%
2022/01/17	1.1	85.53	1.1	85.91	85.80	0	7,646	0.00%
2022/01/14	4	85.60	0	0.00	85.20	4	7,699	0.05%
2022/01/13	0	88.50	0	0.00	87.50	0	7,735	0.00%
2022/01/11	0	0.00	2	87.20	87.20	-2	7,782	-0.03%
2022/01/10	1.1	87.49	0	0.00	87.30	1.1	7,779	0.01%
2022/01/07	1.1	87.70	6	87.57	87.30	-4.9	7,777	-0.06%
2022/01/06	3	89.20	0	0.00	88.60	3	7,784	0.04%
2022/01/05	6	88.87	3	89.10	88.80	3	7,829	0.04%
2022/01/04	6	90.50	2	90.75	90.00	4	7,859	0.05%
2022/01/03	1	91.76	9	90.94	90.70	-8	7,850	-0.10%
2021/12/30	12	93.06	28	93.44	92.30	-16	7,850	-0.20%
2021/12/29	14	92.18	5	91.90	92.20	9	7,623	0.12%
2021/12/28	4	91.70	4.1	91.26	90.80	-0.1	7,647	0.00%
2021/12/27	2	91.40	8	91.53	91.40	-6	7,735	-0.08%
2021/12/24	4	91.55	0	0.00	90.50	4	7,746	0.05%
2021/12/23	8	91.12	3	90.73	91.20	5	7,729	0.06%
2021/12/22	13.3	91.66	21	92.33	90.80	-7.7	7,722	-0.10%
2021/12/21	4.2	90.39	0	0.00	89.90	4.2	7,577	0.06%
2021/12/20	4	89.43	0	0.00	89.10	4	7,536	0.05%
2021/12/17	3	88.83	0	0.00	88.70	3	7,532	0.04%
2021/12/16	8	91.25	8	91.79	90.60	0	7,493	0.00%
2021/12/15	1	91.00	1	91.10	91.50	0	7,462	0.00%
2021/12/14	23	90.56	6	90.50	89.90	17	7,493	0.23%
2021/12/13	34.1	91.72	25.3	92.74	92.50	8.8	7,481	0.12%
2021/12/10	2.1	90.04	2.2	90.00	89.70	-0.1	7,416	0.00%
2021/12/09	5.1	91.06	5	92.00	90.20	0.1	7,403	0.00%
2021/12/08	13.7	93.99	9	92.89	92.80	4.7	7,361	0.06%
2021/12/07	14.1	93.76	14.5	93.87	92.80	-0.4	7,303	0.00%
2021/12/06	6.1	93.61	4	92.73	92.20	2.1	7,190	0.03%
2021/12/03	13.2	91.17	72	91.95	93.00	-58.8	7,046	-0.83%
2021/12/02	81.8	90.78	50	90.95	89.40	31.8	6,963	0.46%
2021/12/01	0	0.00	2	86.05	86.70	-2	6,686	-0.03%
2021/11/30	6	86.18	5	87.10	86.10	1	6,719	0.01%
2021/11/29	1	84.70	1	82.80	84.80	0	6,857	0.00%
2021/11/26	3	87.40	5	88.50	86.10	-2	6,968	-0.03%
2021/11/25	6	90.02	3	89.80	88.90	3	6,921	0.04%
2021/11/24	1.1	91.97	2	91.90	92.90	-0.9	6,804	-0.01%
2021/11/23	38.1	94.25	16	94.17	91.80	22.1	6,712	0.33%
2021/11/22	8	92.35	93.1	91.07	94.00	-85.1	5,995	-1.42%
2021/11/19	30.6	86.30	7.6	86.30	85.50	23	5,554	0.41%
2021/11/18	17.1	87.58	35	88.06	88.50	-17.9	5,632	-0.32%
2021/11/17	45	85.42	26	85.72	86.80	19	5,574	0.34%
2021/11/16	15	84.99	7	84.26	84.10	8	5,597	0.14%
2021/11/15	0	0.00	2	81.70	82.00	-2	5,590	-0.04%
2021/11/12	0.1	81.20	7	80.80	80.70	-6.9	5,813	-0.12%
2021/11/11	3	80.60	17	80.68	80.70	-14	6,027	-0.23%
2021/11/10	11.1	80.61	34.5	81.01	81.30	-23.4	6,310	-0.37%
2021/11/09	0	0.00	7	86.61	86.10	-7	6,547	-0.11%
2021/11/08	2	85.40	5	85.20	85.20	-3	6,623	-0.05%
2021/11/05	4	84.10	8	83.90	83.80	-4	6,975	-0.06%
2021/11/04	8	85.51	1.2	85.10	85.40	6.8	7,119	0.10%
2021/11/03	0.2	86.10	3.1	86.08	86.80	-2.9	7,183	-0.04%
2021/11/02	21.6	83.26	11.2	84.83	81.90	10.4	7,209	0.14%
2021/11/01	1	84.20	5	83.88	83.80	-4	7,864	-0.05%
2021/10/29	1	83.10	0.2	83.40	83.00	0.8	8,009	0.01%
2021/10/28	10	83.55	0	0.00	83.80	10	8,052	0.12%
2021/10/27	3	82.70	0	0.00	82.70	3	8,166	0.04%
2021/10/26	2	82.65	3	81.47	80.80	-1	8,183	-0.01%
2021/10/25	1	81.70	3	82.00	82.10	-2	8,216	-0.02%
2021/10/22	5	80.68	1	81.10	81.60	4	8,440	0.05%
2021/10/21	5	80.12	5	80.12	79.60	0	8,607	0.00%
2021/10/18	2	77.95	8	77.53	77.50	-6	9,426	-0.06%
2021/10/15	1	77.20	1	77.20	77.30	0	9,732	0.00%
2021/10/13	2	75.95	1	75.00	74.80	1	10,017	0.01%
2021/10/12	3	80.90	1	80.90	78.20	2	10,175	0.02%
2021/10/08	7	80.03	0	0.00	79.20	7	10,281	0.07%
2021/10/07	0	0.00	2	79.10	80.00	-2	10,583	-0.02%
2021/10/06	0	0.00	2	78.20	77.10	-2	10,983	-0.02%
2021/10/05	4	73.85	6	75.65	78.20	-2	11,295	-0.02%
2021/10/04	26	77.61	19	75.09	74.20	7	11,500	0.06%
2021/10/01	15	79.07	0	0.00	77.70	15	11,719	0.13%
2021/09/30	10	80.80	2	80.50	81.40	8	12,476	0.06%
2021/09/29	3.1	80.64	8	80.40	80.10	-4.9	13,629	-0.04%
2021/09/28	4	82.75	0	0.00	82.80	4	13,816	0.03%
2021/09/27	1	83.30	0	0.00	83.90	1	14,240	0.01%
2021/09/24	1	83.00	0	0.00	83.10	1	14,706	0.01%
2021/09/23	2	82.95	0	0.00	83.20	2	15,148	0.01%
2021/09/22	0	0.00	1	82.90	82.20	-1	16,067	-0.01%
2021/09/17	5	82.40	6	83.50	84.60	-1	17,122	-0.01%
2021/09/16	8	82.58	1	82.50	82.00	7	17,581	0.04%
2021/09/15	6	84.18	1	83.90	83.60	5	17,732	0.03%
2021/09/14	0	85.80	0	0.00	85.10	0	18,149	0.00%
2021/09/13	1	87.20	2	85.95	85.70	-1	18,268	-0.01%
2021/09/10	6	85.48	6	86.37	87.30	0	18,417	0.00%
2021/09/09	4	84.68	3	85.10	85.40	1	18,454	0.01%
2021/09/08	0	0.00	2	84.30	84.00	-2	18,513	-0.01%
2021/09/07	9	85.19	6	84.40	83.90	3	18,598	0.02%
2021/09/06	1	88.40	0	0.00	85.90	1	18,756	0.01%
2021/09/03	3	89.07	0.1	89.50	88.90	2.9	18,862	0.02%
2021/09/02	4.1	91.95	2	91.05	89.30	2.1	18,925	0.01%
2021/09/01	3	89.23	10	90.27	91.70	-7	18,883	-0.04%
2021/08/31	5	88.26	5	88.02	87.80	0	18,824	0.00%
2021/08/30	0.2	88.00	0	0.00	87.60	0.2	18,995	0.00%
2021/08/27	2	89.10	5	88.32	88.30	-3	19,293	-0.02%
2021/08/26	4	89.65	7	88.54	88.30	-3	19,414	-0.02%
2021/08/25	12	88.90	22	89.38	89.20	-10	19,628	-0.05%
2021/08/24	39	89.10	3	90.73	88.00	36	20,161	0.18%
2021/08/23	5	91.04	8	91.25	91.30	-3	20,234	-0.01%
2021/08/20	10	89.63	5	89.96	88.40	5	20,512	0.02%
2021/08/19	1	90.70	4	89.93	89.10	-3	20,767	-0.01%
2021/08/18	11	91.35	11	92.20	93.90	0	21,357	0.00%
2021/08/17	17.1	88.66	9.1	87.68	87.50	8	21,851	0.04%
2021/08/16	7	89.53	14	89.79	90.00	-7	22,124	-0.03%
2021/08/13	47.1	90.72	25.1	90.92	88.70	22	22,087	0.10%
2021/08/12	20	98.02	2	97.95	97.40	18	21,933	0.08%
2021/08/11	69.1	99.49	53.1	100.45	99.40	16	22,359	0.07%
2021/08/10	12	107.75	3	107.00	106.00	9	22,218	0.04%
2021/08/09	20	112.05	0.1	111.50	110.50	19.9	22,524	0.09%
2021/08/06	38	118.38	21.2	118.42	117.50	16.8	22,912	0.07%
2021/08/05	46.2	122.93	91.1	123.62	119.00	-44.9	23,304	-0.19%
2021/08/04	5	117.40	14.1	117.93	119.00	-9.1	23,153	-0.04%
2021/08/03	3	114.83	3	114.83	115.00	0	23,457	0.00%
2021/08/02	1	113.00	4	113.25	115.50	-3	24,052	-0.01%
2021/07/30	5	110.30	0	0.00	109.00	5	24,523	0.02%
2021/07/29	1	111.00	1	109.50	111.50	0	25,113	0.00%
2021/07/28	16.1	109.12	16	109.31	108.00	0.1	25,710	0.00%
2021/07/27	21	116.33	58	115.26	115.00	-37	26,625	-0.14%
2021/07/26	1	119.00	28	118.29	121.00	-27	27,900	-0.10%
2021/07/23	27	117.26	7.1	117.08	117.00	20	28,578	0.07%
2021/07/22	69	120.64	38	118.50	120.00	31	28,908	0.11%
2021/07/21	16	114.03	12	114.08	111.50	4	29,083	0.01%
2021/07/20	8	117.75	6	117.67	115.50	2	29,793	0.01%
2021/07/19	7.1	118.42	33.1	118.48	118.00	-26	30,267	-0.09%
2021/07/16	61	121.69	14	121.75	120.00	47	31,287	0.15%
2021/07/15	10.3	118.43	7	119.14	119.50	3.3	32,162	0.01%
2021/07/14	11	119.36	13	120.31	118.50	-2	32,502	-0.01%
2021/07/13	30	121.33	39	123.76	118.00	-9	32,438	-0.03%
2021/07/12	32	124.25	25.2	123.48	122.00	6.8	32,200	0.02%
2021/07/09	22	123.34	80	121.61	123.00	-58	31,895	-0.18%
2021/07/08	84	125.83	65.2	126.21	126.00	18.9	31,793	0.06%
2021/07/07	83	127.23	32.5	128.32	125.50	50.5	31,619	0.16%
2021/07/06	116.1	124.50	93	125.44	124.50	23.1	30,890	0.07%	大買/
2021/07/05	1	123.00	11	123.00	123.00	-10	29,864	-0.03%
2021/07/02	40	109.78	30	110.43	112.00	10	29,796	0.03%
2021/07/01	25.1	109.55	15	109.60	106.50	10.1	29,695	0.03%
2021/06/30	17	109.26	22	109.36	111.50	-5	29,394	-0.02%
2021/06/29	107.2	111.12	36	110.96	109.50	71.1	29,078	0.24%	大買/
2021/06/28	20	108.62	61.6	109.10	110.50	-41.6	28,318	-0.15%
2021/06/25	12	101.64	18	101.78	101.00	-6	27,372	-0.02%
2021/06/24	16	98.74	10	98.52	98.60	6	27,047	0.02%
2021/06/23	9	99.68	30	100.60	100.50	-21	26,874	-0.08%
2021/06/22	11.2	95.85	4	94.00	94.00	7.2	26,459	0.03%
2021/06/21	12.1	97.05	10	97.79	96.30	2.1	26,334	0.01%
2021/06/18	1.1	99.77	0	0.00	100.00	1.1	26,205	0.00%
2021/06/17	1	99.30	4	99.85	101.50	-3	26,145	-0.01%
2021/06/16	19	99.59	2	100.50	99.00	17	26,121	0.07%
2021/06/15	3	100.73	20	101.88	102.00	-17	26,036	-0.07%
2021/06/11	24	98.38	0	0.00	97.70	24	25,849	0.09%
2021/06/10	2	101.00	8	100.46	99.50	-6	25,768	-0.02%
2021/06/09	10	99.97	5	99.92	100.00	5	25,680	0.02%
2021/06/08	2	99.75	1	99.50	99.60	1	25,628	0.00%
2021/06/07	6	99.87	2	100.00	99.60	4	25,567	0.02%
2021/06/04	15.1	103.47	25	103.74	102.00	-9.9	25,445	-0.04%
2021/06/03	6.1	100.90	4	101.88	101.50	2.1	25,198	0.01%
2021/06/02	22	101.35	7.1	103.77	100.50	14.9	25,134	0.06%
2021/06/01	27	106.54	23	107.00	105.00	4	24,904	0.02%
2021/05/31	7	100.43	4	101.75	102.50	3	24,371	0.01%
2021/05/28	20	102.03	24	102.17	101.00	-4	24,291	-0.02%
2021/05/27	21	98.62	34	100.13	98.80	-13	24,169	-0.05%
2021/05/26	79.2	99.85	41	100.36	98.20	38.2	23,954	0.16%
2021/05/25	27	98.33	28	99.68	102.00	-1	23,566	0.00%
2021/05/24	18	92.65	22	91.78	93.00	-4	23,702	-0.02%
2021/05/21	29	87.61	12	87.68	87.50	17	23,717	0.07%
2021/05/20	11.1	85.55	8	85.85	85.50	3.1	23,725	0.01%
2021/05/19	15.1	88.79	26	89.02	89.60	-10.9	23,864	-0.05%
2021/05/18	8	83.05	7	83.91	85.30	1	23,558	0.00%
2021/05/17	40	80.06	16.1	79.47	77.60	24	23,441	0.10%
2021/05/14	54.1	86.15	24	87.81	86.00	30.1	22,999	0.13%
2021/05/13	27	84.15	53	83.72	84.10	-26	22,681	-0.11%
2021/05/12	21.1	88.40	9	89.00	86.50	12.1	22,141	0.05%
2021/05/11	35.2	97.64	16	96.59	95.90	19.2	21,576	0.09%
2021/05/10	26	109.71	15	110.70	106.50	11	21,130	0.05%
2021/05/07	14	110.50	26	110.35	111.50	-12	20,493	-0.06%
2021/05/06	30	104.67	60.5	104.80	103.00	-30.5	19,876	-0.15%
2021/05/05	26	107.73	14	105.93	102.50	12	19,284	0.06%
2021/05/04	48	115.80	51.1	116.47	113.00	-3.1	18,703	-0.02%
2021/05/03	54.1	125.46	45.5	126.13	121.00	8.6	17,606	0.05%
2021/04/29	17	112.35	28	116.61	121.00	-11	16,150	-0.07%
2021/04/28	39	114.85	11	113.73	110.00	28	15,344	0.18%
2021/04/27	12.1	112.28	15	111.47	109.50	-3	14,764	-0.02%
2021/04/26	51.5	109.76	33	110.56	113.50	18.5	14,185	0.13%
2021/04/23	5	99.74	31	102.20	103.50	-26	13,245	-0.20%
2021/04/22	34.5	99.68	45	99.85	94.50	-10.6	12,648	-0.08%
2021/04/21	13	96.38	59.4	94.15	99.10	-46.4	11,610	-0.40%
2021/04/20	13	90.27	67	90.10	90.10	-54	10,594	-0.51%
2021/04/19	8	87.50	35	87.59	88.30	-27	10,250	-0.26%
2021/04/16	1	86.70	18	86.01	86.70	-17	10,423	-0.16%
2021/04/15	0	0.00	1	82.90	83.50	-1	10,278	-0.01%
2021/04/14	15	83.27	45	82.93	81.80	-30	10,284	-0.29%
2021/04/13	2	86.80	9	86.24	84.30	-7	10,193	-0.07%
2021/04/12	5	85.88	2	85.70	85.30	3	10,101	0.03%
2021/04/09	5	85.94	2	85.10	85.90	3	10,100	0.03%
2021/04/08	25	85.86	7	85.96	85.30	18	10,032	0.18%
2021/04/07	61	88.87	13	87.58	87.00	48	9,930	0.48%
2021/04/06	21	87.40	3	87.73	87.10	18	9,735	0.18%
2021/04/01	11	86.15	4	86.18	85.90	7	9,868	0.07%
2021/03/31	1	87.00	7	86.04	85.80	-6	9,824	-0.06%
2021/03/30	19	84.95	11	84.40	85.00	8	9,816	0.08%
2021/03/29	12	82.97	15	83.40	84.80	-3	9,775	-0.03%
2021/03/26	5	81.60	1	81.70	81.60	4	9,679	0.04%
2021/03/25	10	80.91	3	80.73	80.40	7	9,733	0.07%
2021/03/24	3	80.40	4	80.48	80.40	-1	9,763	-0.01%
2021/03/23	12	81.54	5	81.78	80.30	7	9,824	0.07%
2021/03/22	2	81.05	43	81.20	81.00	-41	9,870	-0.42%
2021/03/19	2	81.50	4	81.28	81.20	-2	10,119	-0.02%
2021/03/18	1	83.20	27	82.71	82.70	-26	10,185	-0.26%
2021/03/17	5.4	82.98	7	82.49	82.30	-1.6	10,369	-0.02%
2021/03/16	26	83.61	9	83.30	83.10	17	10,539	0.16%
2021/03/15	0	0.00	1	81.30	81.30	-1	10,764	-0.01%
2021/03/12	1	82.40	9	82.17	82.00	-8	10,952	-0.07%
2021/03/11	2	81.55	10	82.05	82.50	-8	11,268	-0.07%
2021/03/10	6	82.15	8	82.18	80.70	-2	11,828	-0.02%
2021/03/09	9	80.33	5	80.50	81.50	4	12,144	0.03%
2021/03/08	5	81.08	5	81.22	79.80	0	13,341	0.00%
2021/03/05	6	79.30	9	79.81	79.00	-3	13,843	-0.02%
2021/03/04	6	81.63	8	80.99	80.30	-2	13,814	-0.01%
2021/03/03	13	82.43	5	82.12	82.00	8	13,763	0.06%
2021/03/02	18	86.20	11	86.41	83.50	7	13,673	0.05%
2021/02/26	45	86.12	8	86.24	86.30	37	13,470	0.27%
2021/02/25	11	87.09	21	87.14	86.10	-10	13,406	-0.07%
2021/02/24	21	89.87	27	88.86	87.80	-6	13,151	-0.05%
2021/02/23	35	84.89	54	84.91	86.70	-19	12,341	-0.15%
2021/02/22	9	82.56	11	82.68	82.00	-2	11,843	-0.02%
2021/02/19	18	79.93	24	80.16	79.60	-6	11,600	-0.05%
2021/02/18	14	77.14	32	76.69	77.50	-18	11,299	-0.16%
2021/02/17	1	74.00	22	74.18	75.20	-21	11,009	-0.19%
2021/02/05	16	72.89	4	73.25	72.90	12	10,869	0.11%
2021/02/04	26	73.72	8	74.01	73.00	18	10,839	0.17%
2021/02/03	3	72.00	2	71.95	71.50	1	10,674	0.01%
2021/02/02	1	71.50	14	71.74	71.30	-13	10,735	-0.12%
2021/02/01	3	70.87	1	70.30	71.20	2	10,758	0.02%
2021/01/29	4	69.58	3	69.80	69.50	1	10,757	0.01%
2021/01/28	13	70.35	1	71.00	70.10	12	10,723	0.11%
2021/01/27	2	72.05	7	71.80	71.70	-5	10,696	-0.05%
2021/01/26	10	72.45	8	72.61	72.40	2	10,631	0.02%
2021/01/25	3	71.20	5	71.90	72.30	-2	10,523	-0.02%
2021/01/22	1	69.60	2.1	70.50	70.80	-1.1	10,449	-0.01%
2021/01/21	16	69.01	16	69.94	69.00	0	10,419	0.00%
2021/01/20	24	69.48	52	69.18	69.00	-28	10,366	-0.27%
2021/01/19	2	71.35	1	72.00	71.10	1	10,298	0.01%
2021/01/18	38	70.08	25	70.76	71.00	13	10,260	0.13%
2021/01/15	14	73.13	11	72.85	72.80	3	10,178	0.03%
2021/01/14	28	73.71	11	74.40	75.00	17	10,086	0.17%
2021/01/13	2	74.65	3	74.63	74.40	-1	9,993	-0.01%
2021/01/12	10	73.65	9	74.06	74.00	1	9,929	0.01%
2021/01/11	30	76.00	18.1	75.90	75.20	11.9	9,768	0.12%
2021/01/08	2	71.90	10	72.04	72.30	-8	9,356	-0.09%
2021/01/07	1.1	71.41	2	72.20	71.80	-1	9,348	-0.01%
2021/01/06	16.9	70.85	8	70.93	70.90	8.9	9,419	0.09%
2021/01/05	23.1	72.34	9	72.18	72.00	14.1	9,347	0.15%
2021/01/04	27	72.54	16	72.81	72.80	11	9,352	0.12%
2020/12/31	3	73.40	2	73.60	73.00	1	9,327	0.01%
2020/12/30	3	73.23	1	74.30	73.60	2	9,341	0.02%
2020/12/29	12	74.93	6	75.37	73.70	6	9,427	0.06%
2020/12/28	14	75.32	13	75.52	75.40	1	9,278	0.01%
2020/12/25	8	73.38	8	73.55	73.30	0	8,960	0.00%
2020/12/24	5	72.80	22	72.92	73.30	-17	8,889	-0.19%
2020/12/23	6	70.80	26	71.03	72.10	-20	8,725	-0.23%
2020/12/22	19	69.19	0	0.00	68.90	19	8,637	0.22%
2020/12/21	11	69.99	19	70.96	71.20	-8	8,554	-0.09%
2020/12/18	18	70.59	10	70.50	70.50	8	8,478	0.09%
2020/12/17	6	71.85	8	71.59	71.70	-2	8,411	-0.02%
2020/12/16	12	71.45	8	71.33	71.10	4	8,352	0.05%
2020/12/15	52	71.38	42	70.31	69.70	10	8,300	0.12%
2020/12/14	18	74.99	24	75.40	74.90	-6	8,106	-0.07%
2020/12/11	27	74.44	32	75.20	75.10	-5	8,011	-0.06%
2020/12/10	12	75.67	37	75.55	74.70	-25	7,749	-0.32%
2020/12/09	64	76.88	22	76.46	76.30	42	7,503	0.56%
2020/12/08	34	74.06	32	74.07	75.00	2	7,138	0.03%
2020/12/07	42	74.51	137	75.34	74.50	-95	6,914	-1.37%	大賣/
2020/12/04	26	75.28	22	75.75	74.30	4	6,522	0.06%
2020/12/03	22	72.05	22	72.37	72.20	0	5,881	0.00%
2020/12/02	172	72.02	240.1	71.00	72.70	-68.1	5,464	-1.25%	大買/大賣/
2020/12/01	10	65.90	22	64.25	67.10	-12	4,158	-0.29%
2020/11/30	87	61.77	1	61.50	61.00	86	3,549	2.42%
2020/11/27	15	61.67	8	62.06	61.40	7	3,496	0.20%
2020/11/26	1	61.20	3	60.63	61.30	-2	3,410	-0.06%
2020/11/25	7	59.64	8	60.74	59.40	-1	3,310	-0.03%
2020/11/24	11	60.98	1	61.70	60.50	10	3,242	0.31%
2020/11/23	4	60.70	4	60.75	61.00	0	3,131	0.00%
2020/11/20	0	0.00	3	60.10	59.70	-3	3,028	-0.10%
2020/11/19	1	59.00	0	0.00	59.40	1	2,970	0.03%
2020/11/18	8	59.43	9	59.33	59.20	-1	2,950	-0.03%
2020/11/17	9	59.87	13	59.54	59.50	-4	2,927	-0.14%
2020/11/16	2	58.60	0	0.00	58.40	2	2,838	0.07%
2020/11/13	5	58.00	21	58.20	58.20	-16	2,923	-0.55%
2020/11/12	6	58.00	5	57.90	57.80	1	2,931	0.03%
2020/11/11	9	58.30	1	58.00	57.70	8	2,978	0.27%
2020/11/10	13	58.92	24	58.88	58.60	-11	2,951	-0.37%
2020/11/09	4	58.45	0	0.00	58.60	4	2,893	0.14%
2020/11/06	1	57.40	44	57.98	58.00	-43	2,928	-1.47%
2020/11/05	1	56.40	0	0.00	56.40	1	2,904	0.03%
2020/11/04	3	56.10	2	56.10	56.00	1	2,936	0.03%
2020/11/03	1	56.10	0	0.00	56.20	1	2,948	0.03%
2020/10/29	1	55.30	0	0.00	55.60	1	3,134	0.03%
2020/10/28	1	56.30	9	56.27	56.00	-8	3,170	-0.25%
2020/10/27	2	56.90	1	56.90	56.90	1	3,231	0.03%
2020/10/23	1	57.80	1	58.30	58.00	0	3,258	0.00%
2020/10/22	13	57.92	4	57.35	57.60	9	3,335	0.27%
2020/10/21	11	58.55	0	0.00	57.60	11	3,376	0.33%
2020/10/16	0	0.00	1	57.30	57.00	-1	3,537	-0.03%
2020/10/15	14	58.13	12	57.93	57.80	2	3,566	0.06%
2020/10/14	75	59.84	1	60.00	59.30	74	3,564	2.08%
2020/10/13	3	58.60	0	0.00	59.20	3	3,506	0.09%
2020/10/12	0	0.00	1	58.80	59.10	-1	3,571	-0.03%
2020/10/08	2	58.60	3	58.33	58.40	-1	3,692	-0.03%
2020/10/07	3	58.10	5	58.06	58.40	-2	3,725	-0.05%
2020/10/06	37	57.89	1	56.50	58.00	36	3,742	0.96%
2020/09/29	1	55.10	0	0.00	54.60	1	3,940	0.03%
2020/09/24	1	53.90	2	53.90	53.90	-1	4,291	-0.02%
2020/09/23	0	0.00	1	55.30	55.20	-1	4,440	-0.02%
2020/09/22	0	0.00	1	56.40	56.10	-1	4,527	-0.02%
2020/09/18	3	56.87	2	57.00	56.80	1	4,533	0.02%
2020/09/17	4	56.30	5	56.02	56.50	-1	4,496	-0.02%
2020/09/16	1	55.60	1	55.20	55.00	0	4,420	0.00%
2020/09/15	2	55.20	4	55.10	54.90	-2	4,397	-0.05%
2020/09/14	3	54.00	1	54.10	54.40	2	4,406	0.05%
2020/09/07	0	0.00	1	54.30	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	3	54.30	54.50	-3	4,711	-0.06%
2020/09/03	1	54.20	0	0.00	54.10	1	4,775	0.02%
2020/08/28	0	0.00	1	53.00	52.30	-1	5,587	-0.02%
2020/08/27	2	53.10	0	0.00	53.10	2	5,621	0.04%
2020/08/26	1	53.10	1	53.20	52.90	0	5,638	0.00%
2020/08/25	1	52.80	0	0.00	53.20	1	5,665	0.02%
2020/08/20	3	50.13	6	50.20	50.70	-3	5,776	-0.05%
2020/08/19	18	53.92	29	54.34	53.70	-11	5,740	-0.19%
2020/08/17	12.2	57.10	2	57.10	56.60	10.2	6,043	0.17%
2020/08/14	5	55.18	0	0.00	55.10	5	6,014	0.08%
2020/08/13	1	55.60	49	56.23	55.70	-48	6,023	-0.80%
2020/08/12	1	55.40	0	0.00	56.50	1	6,058	0.02%
2020/08/11	4	57.73	0	0.00	57.50	4	6,016	0.07%
2020/08/10	6	57.33	17	57.58	57.30	-11	6,100	-0.18%
2020/08/07	5	58.20	0	0.00	58.20	5	6,135	0.08%
2020/08/06	6	59.88	1	58.80	58.90	5	6,229	0.08%
2020/08/05	0	0.00	2	58.40	59.30	-2	6,444	-0.03%
2020/08/04	3	58.37	3	58.67	58.30	0	6,571	0.00%
2020/08/03	2	61.20	2	60.50	60.30	0	6,585	0.00%
2020/07/31	2	59.90	7	60.51	60.80	-5	6,608	-0.08%
2020/07/30	2	59.15	2	58.90	59.40	0	6,614	0.00%
2020/07/29	6	57.87	4	57.23	58.20	2	6,730	0.03%
2020/07/28	3	57.30	6	57.38	56.70	-3	6,793	-0.04%
2020/07/27	1	59.50	11	59.48	59.40	-10	6,883	-0.15%
2020/07/24	3	60.87	7	60.63	60.50	-4	6,941	-0.06%
2020/07/23	4	61.53	1	61.00	61.80	3	6,936	0.04%
2020/07/22	0	0.00	1	60.00	60.30	-1	6,982	-0.01%
2020/07/21	8	59.65	0	0.00	59.30	8	7,298	0.11%
2020/07/20	0	0.00	5	60.20	60.00	-5	7,406	-0.07%
2020/07/17	5	60.40	2	61.00	60.20	3	7,595	0.04%
2020/07/16	0	0.00	5	62.00	61.80	-5	8,100	-0.06%
2020/07/15	13	62.48	14	62.45	61.50	-1	8,136	-0.01%
2020/07/14	8	62.00	1	61.50	62.00	7	8,117	0.09%
2020/07/13	3	61.40	2	61.35	61.40	1	8,128	0.01%
2020/07/10	0	0.00	14	60.01	59.10	-14	8,262	-0.17%
2020/07/09	17	63.25	2	63.30	61.60	15	8,315	0.18%
2020/07/08	1	60.80	45	60.79	61.30	-44	8,251	-0.53%
2020/07/07	7	61.60	3	61.07	61.00	4	8,337	0.05%
2020/07/06	1	59.80	3	59.77	60.30	-2	8,464	-0.02%
2020/07/03	4	59.80	1	60.20	59.90	3	8,621	0.03%
2020/07/02	44	60.40	5	60.48	60.60	39	8,867	0.44%
2020/07/01	10	58.87	6	58.27	58.90	4	8,967	0.04%
2020/06/30	1	57.10	0	0.00	57.20	1	9,030	0.01%
2020/06/29	2	56.75	0	0.00	56.90	2	9,208	0.02%
2020/06/24	3	56.87	0	0.00	56.90	3	9,421	0.03%
2020/06/23	0	0.00	9	56.52	56.20	-9	9,645	-0.09%
2020/06/22	6	56.95	0	0.00	56.60	6	9,824	0.06%
2020/06/19	2	58.00	0	0.00	57.10	2	9,993	0.02%
2020/06/18	1	57.00	1	56.90	57.70	0	10,100	0.00%
2020/06/16	0	0.00	4	57.80	58.10	-4	10,407	-0.04%
2020/06/15	0	0.00	16	57.73	57.00	-16	10,527	-0.15%
2020/06/12	3	56.33	3	55.70	58.00	0	10,878	0.00%
2020/06/11	20.3	59.03	19	58.26	57.70	1.3	11,071	0.01%
2020/06/10	2	60.60	9	60.68	60.90	-7	11,061	-0.06%
2020/06/09	10	61.31	27	61.25	60.90	-17	11,172	-0.15%
2020/06/08	14	59.50	0	0.00	59.10	14	11,054	0.13%
2020/06/05	27	59.25	23	59.41	59.00	4	11,014	0.04%
2020/06/04	2	57.10	18	57.46	57.70	-16	10,924	-0.15%
2020/06/03	0	0.00	1	56.40	56.60	-1	10,936	-0.01%
2020/06/02	3	55.77	0	0.00	56.20	3	11,090	0.03%
2020/06/01	1	56.00	0	0.00	56.00	1	11,311	0.01%
2020/05/29	1.1	54.90	0	0.00	54.50	1.1	11,318	0.01%
2020/05/28	2.2	56.49	6	55.92	55.50	-3.8	11,401	-0.03%
2020/05/27	3	56.53	5	57.00	56.40	-2	11,431	-0.02%
2020/05/26	9	56.28	11	56.28	56.00	-2	11,554	-0.02%
2020/05/25	4	55.93	1	55.50	56.00	3	11,550	0.03%
2020/05/22	57	56.93	15	57.45	56.90	42	11,550	0.36%
2020/05/21	4	53.88	1	54.40	54.40	3	11,267	0.03%
2020/05/20	0	0.00	1	53.60	53.30	-1	11,270	-0.01%
2020/05/19	5	53.14	0	0.00	53.80	5	11,286	0.04%
2020/05/18	3	51.97	1	52.10	51.90	2	11,323	0.02%
2020/05/15	4	52.28	1	51.60	51.70	3	11,448	0.03%
2020/05/14	1.2	53.33	0	0.00	52.70	1.2	11,664	0.01%
2020/05/13	3	53.43	3	53.30	54.00	0	11,683	0.00%
2020/05/12	11	54.44	4	54.20	53.40	7	11,704	0.06%
2020/05/11	1.2	58.15	5	58.00	57.20	-3.8	11,743	-0.03%
2020/05/08	4	57.40	4	57.88	58.10	0	11,699	0.00%
2020/05/07	4	57.15	1	57.20	56.90	3	11,649	0.03%
2020/05/06	2	57.20	1	57.00	56.80	1	11,693	0.01%
2020/05/05	10	57.74	5	57.72	57.40	5	11,743	0.04%
2020/05/04	11	56.63	4	57.40	57.20	7	11,784	0.06%
2020/04/30	3	57.27	1	57.40	57.20	2	11,807	0.02%
2020/04/29	0	0.00	2	56.95	56.20	-2	11,813	-0.02%
2020/04/28	4	56.95	0	0.00	56.70	4	11,869	0.03%
2020/04/27	6	56.90	8	57.05	57.20	-2	11,965	-0.02%
2020/04/24	17	57.03	36	57.18	56.50	-19	11,927	-0.16%
2020/04/23	8	55.10	2	55.20	55.70	6	11,683	0.05%
2020/04/22	12	54.78	2	55.05	55.00	10	11,628	0.09%
2020/04/21	29	57.05	27	56.25	56.10	2	11,493	0.02%
2020/04/20	6	53.68	5	53.74	53.90	1	11,038	0.01%
2020/04/17	2	53.35	2	53.25	52.90	0	11,337	0.00%
2020/04/16	2	52.20	9	52.89	52.80	-7	11,336	-0.06%
2020/04/15	6	52.80	14	52.68	52.90	-8	11,646	-0.07%
2020/04/14	11	51.55	6	51.28	51.00	5	11,872	0.04%
2020/04/13	2	51.45	3	51.63	51.00	-1	11,844	-0.01%
2020/04/10	4	51.53	8	51.55	52.00	-4	11,795	-0.03%
2020/04/09	7	51.36	14	51.45	51.50	-7	11,748	-0.06%
2020/04/08	14	49.79	12	49.63	50.90	2	11,626	0.02%
2020/04/07	18	48.85	24	48.77	49.35	-6	11,433	-0.05%
2020/04/06	13	44.83	15	44.44	46.60	-2	11,170	-0.02%
2020/04/01	3	41.75	1	42.15	42.40	2	11,199	0.02%
2020/03/31	10	41.90	2	42.35	41.75	8	11,102	0.07%
2020/03/30	8	42.53	7	42.34	43.15	1	11,009	0.01%
2020/03/27	9	47.22	2	46.05	45.55	7	10,912	0.06%
2020/03/26	16	45.13	14	45.11	46.10	2	10,825	0.02%
2020/03/25	4	45.03	3	44.68	45.75	1	10,848	0.01%
2020/03/24	5	40.95	17	41.28	41.60	-12	10,947	-0.11%
2020/03/23	13	38.49	4	38.61	38.20	9	10,985	0.08%
2020/03/20	7	41.98	3	42.62	42.30	4	11,089	0.04%
2020/03/19	1	39.35	0	0.00	39.35	1	11,195	0.01%
2020/03/18	8	46.71	0	0.00	43.70	8	11,306	0.07%
2020/03/17	17	50.28	8	48.55	48.55	9	11,085	0.08%
2020/03/16	8	58.08	11	55.63	53.90	-3	11,159	-0.03%
2020/03/13	26	55.79	72	55.33	58.20	-46	11,342	-0.41%
2020/03/12	11	62.92	15	62.82	61.40	-4	11,280	-0.04%
2020/03/11	10	68.74	6	69.48	67.30	4	11,172	0.04%
2020/03/10	13	69.58	10	70.00	70.20	3	11,095	0.03%
2020/03/09	6	71.45	10	70.55	69.20	-4	10,922	-0.04%
2020/03/06	71	73.43	7	73.84	72.90	64	10,766	0.59%
2020/03/05	7	73.73	11	73.08	73.50	-4	10,585	-0.04%
2020/03/04	0	0.00	15	68.85	69.50	-15	10,336	-0.15%
2020/03/03	7	69.83	9	69.86	70.00	-2	10,290	-0.02%
2020/03/02	45	67.14	32	66.23	66.10	13	10,160	0.13%
2020/02/27	2	67.75	11	67.24	67.20	-9	10,060	-0.09%
2020/02/26	1	71.50	2	71.85	71.50	-1	9,885	-0.01%
2020/02/25	7	71.23	2	71.15	72.30	5	9,851	0.05%
2020/02/24	8	72.00	0	0.00	71.70	8	9,777	0.08%
2020/02/21	1	72.60	0	0.00	71.70	1	9,756	0.01%
2020/02/20	2	72.40	2	72.45	72.30	0	9,761	0.00%
2020/02/19	5	72.06	2	71.50	71.70	3	9,814	0.03%
2020/02/18	28	73.04	27	71.66	71.30	1	9,716	0.01%
2020/02/17	34	74.72	23	74.55	74.20	11	9,582	0.11%
2020/02/14	0	0.00	1	75.10	75.80	-1	9,316	-0.01%
2020/02/13	4	75.00	12	74.83	74.50	-8	9,360	-0.09%
2020/02/12	6	75.90	11	75.81	75.20	-5	9,328	-0.05%
2020/02/11	2	73.70	4	73.90	73.90	-2	9,049	-0.02%
2020/02/10	2	72.90	4	73.00	72.20	-2	8,942	-0.02%
2020/02/07	7	73.14	15	72.76	72.20	-8	8,887	-0.09%
2020/02/06	3	74.53	2	74.65	74.60	1	8,852	0.01%
2020/02/05	6	73.47	5	73.68	74.00	1	8,722	0.01%
2020/02/04	7	71.76	6	71.88	71.90	1	8,541	0.01%
2020/02/03	4	69.18	9	70.36	71.60	-5	8,433	-0.06%
2020/01/31	19	70.79	1	70.00	70.70	18	8,262	0.22%
2020/01/30	18	72.18	12	71.10	69.00	6	8,099	0.07%
2020/01/20	3	76.00	3	75.93	76.00	0	7,900	0.00%
2020/01/17	4	75.80	4	75.40	75.10	0	7,801	0.00%
2020/01/16	4	75.03	4	75.10	74.90	0	7,684	0.00%
2020/01/15	7	74.90	2	75.00	74.20	5	7,576	0.07%
2020/01/14	5	75.94	4	75.45	75.90	1	7,470	0.01%
2020/01/13	9	75.47	8	74.89	76.00	1	7,378	0.01%
2020/01/10	0	0.00	46	70.62	73.00	-46	6,952	-0.66%
2020/01/09	63	73.51	26	72.36	71.20	37	6,765	0.55%
2020/01/08	4	71.18	7.1	71.14	71.40	-3.1	6,350	-0.05%
2020/01/07	6	68.08	2	69.05	69.10	4	5,876	0.07%
2020/01/06	3	68.87	3	69.27	67.70	0	5,744	0.00%
2020/01/03	1	68.70	0	0.00	69.30	1	5,682	0.02%
2020/01/02	3	70.30	12	70.26	70.30	-9	5,568	-0.16%
2019/12/31	1	68.60	0	0.00	68.70	1	5,353	0.02%
2019/12/30	3	68.40	0	0.00	68.30	3	5,289	0.06%
2019/12/27	27	72.07	27	70.77	70.40	0	5,192	0.00%
2019/12/26	1	69.20	3	69.23	69.70	-2	4,897	-0.04%
2019/12/25	0	0.00	0	69.60	69.60	0	4,828	0.00%
2019/12/24	1	68.10	21	67.39	69.50	-20	4,736	-0.42%
2019/12/23	3	67.50	2	67.25	66.80	1	4,598	0.02%
2019/12/20	7	69.16	7	69.26	68.50	0	4,461	0.00%
2019/12/19	20	68.02	23	68.25	68.20	-3	4,320	-0.07%
2019/12/18	8	68.04	13	67.75	66.80	-5	4,084	-0.12%
2019/12/17	13	68.52	12	68.64	68.10	1	3,910	0.03%
2019/12/16	51	66.63	38	66.21	67.80	13	3,704	0.35%
2019/12/13	18	63.23	12	62.88	63.40	6	3,368	0.18%
2019/12/12	11	61.79	19	61.52	61.50	-8	3,135	-0.26%
2019/12/11	22	60.85	46	60.97	61.50	-24	2,982	-0.80%
2019/12/10	18	57.63	42	58.05	59.20	-24	2,629	-0.91%
2019/12/09	1	55.70	3	54.40	56.00	-2	2,321	-0.09%
2019/12/06	1	53.80	7	53.96	54.00	-6	2,192	-0.27%
2019/12/05	0	0.00	7	52.69	53.00	-7	2,100	-0.33%
2019/12/04	1	50.70	0	0.00	50.90	1	2,089	0.05%
2019/12/03	1	51.20	1	50.90	51.30	0	2,138	0.00%
2019/12/02	3	50.70	0	0.00	50.60	3	2,157	0.14%
2019/11/28	4	52.00	4	52.50	52.00	0	2,266	0.00%
2019/11/26	0	0.00	2	51.80	52.10	-2	2,274	-0.09%
2019/11/25	8	52.19	0	0.00	51.80	8	2,272	0.35%
2019/11/22	1	52.80	3	53.20	52.80	-2	2,282	-0.09%
2019/11/21	5	52.68	2	52.95	52.70	3	2,278	0.13%
2019/11/20	5	53.56	3	53.27	52.90	2	2,283	0.09%
2019/11/19	5	53.78	6	53.90	54.30	-1	2,248	-0.04%
2019/11/18	8	53.76	14	54.01	53.90	-6	2,203	-0.27%
2019/11/14	2	52.20	0	0.00	51.70	2	2,109	0.09%
2019/11/13	3	53.00	4	53.33	53.80	-1	2,070	-0.05%
2019/11/12	0	0.00	13	53.06	52.90	-13	2,028	-0.64%
2019/11/11	1	52.80	3	53.03	52.60	-2	1,916	-0.10%
2019/11/08	2	52.15	0	0.00	52.00	2	1,817	0.11%
2019/11/07	3	51.47	2	51.60	51.70	1	1,821	0.05%
2019/11/06	11	51.90	20	52.34	52.20	-9	1,835	-0.49%
2019/11/05	4	52.25	15	52.23	52.70	-11	1,828	-0.60%
2019/11/04	1	51.20	1	50.60	50.70	0	1,803	0.00%
2019/11/01	2	50.35	0	0.00	50.00	2	1,839	0.11%
2019/10/31	1	50.90	0	0.00	50.60	1	1,932	0.05%
2019/10/30	0	0.00	4	51.48	51.60	-4	1,967	-0.20%
2019/10/28	1	50.60	1	50.90	50.90	0	2,143	0.00%
2019/10/25	1	51.20	0	0.00	50.90	1	2,267	0.04%
2019/10/24	1	50.80	1	51.10	51.10	0	2,319	0.00%
2019/10/22	1	51.10	1	51.20	51.10	0	2,589	0.00%
2019/10/21	4	51.03	6	51.20	51.50	-2	2,753	-0.07%
2019/10/18	0	0.00	1	50.40	50.40	-1	2,772	-0.04%
2019/10/17	1	49.25	1	49.25	49.25	0	2,830	0.00%
2019/10/16	3	49.37	0	0.00	49.35	3	2,913	0.10%
2019/10/15	0	0.00	5	49.55	49.25	-5	2,969	-0.17%
2019/10/09	5	48.92	0	0.00	48.70	5	3,202	0.16%
2019/10/08	3	49.27	3	49.63	49.70	0	3,320	0.00%
2019/10/07	2	49.65	0	0.00	49.60	2	3,452	0.06%
2019/10/03	3	49.90	2	50.05	49.95	1	3,701	0.03%
2019/10/02	1	50.50	1	50.90	50.40	0	3,786	0.00%
2019/10/01	0	0.00	1	51.00	51.00	-1	3,915	-0.03%
2019/09/27	8	50.39	3	50.43	50.30	5	3,941	0.13%
2019/09/26	1	51.40	0	0.00	51.30	1	3,934	0.03%
2019/09/25	5	51.70	3	52.30	51.30	2	3,947	0.05%
2019/09/24	16	53.42	0	0.00	52.40	16	3,948	0.41%
2019/09/23	0	0.00	1	53.10	53.40	-1	3,874	-0.03%
2019/09/19	1	52.00	0	0.00	51.80	1	3,944	0.03%
2019/09/17	0	0.00	2	52.45	52.60	-2	4,049	-0.05%
2019/09/16	4	51.80	2	52.00	51.50	2	4,079	0.05%
2019/09/11	1	51.20	0	0.00	51.20	1	4,059	0.02%
2019/09/10	1	50.30	1	51.10	51.10	0	4,055	0.00%
2019/09/09	0	0.00	3	51.27	50.80	-3	4,042	-0.07%
2019/09/06	0	0.00	9	51.76	51.60	-9	4,026	-0.22%
2019/09/05	4	51.50	2	52.45	51.80	2	3,993	0.05%
2019/09/04	5	51.30	0	0.00	51.30	5	3,947	0.13%
2019/09/03	9	51.72	1	51.30	51.60	8	3,933	0.20%
2019/09/02	1	50.40	6	51.35	52.00	-5	3,881	-0.13%
2019/08/30	0	0.00	1	48.85	48.70	-1	3,799	-0.03%
2019/08/28	4	48.58	0	0.00	48.60	4	3,815	0.10%
2019/08/27	4	48.93	0	0.00	48.35	4	3,812	0.10%
2019/08/26	2	48.10	0	0.00	48.10	2	3,790	0.05%
2019/08/23	4	49.66	0	0.00	49.60	4	3,781	0.11%
2019/08/22	3	48.78	0	0.00	48.70	3	3,762	0.08%
2019/08/21	4	49.29	0	0.00	49.30	4	3,767	0.11%
2019/08/20	1	49.50	3	49.42	49.75	-2	3,753	-0.05%
2019/08/16	5	47.37	6	47.93	47.90	-1	3,750	-0.03%
2019/08/15	2	47.30	1	47.80	47.65	1	3,751	0.03%
2019/08/14	0	0.00	1	48.35	48.40	-1	3,760	-0.03%
2019/08/13	5	47.32	3	47.30	47.15	2	3,768	0.05%
2019/08/12	6	47.68	1	48.00	47.60	5	3,817	0.13%
2019/08/08	1	48.70	1	48.40	48.55	0	3,847	0.00%
2019/08/07	6	49.39	2	50.20	48.50	4	3,899	0.10%
2019/08/05	1	50.00	1	50.59	49.20	0	3,881	0.00%
2019/08/02	4	50.75	4	50.73	50.30	0	3,905	0.00%
2019/08/01	5	53.18	3	53.43	53.20	2	3,901	0.05%
2019/07/31	5	52.68	5	53.36	52.90	0	3,919	0.00%
2019/07/30	3	53.97	2	53.60	53.30	1	3,907	0.03%
2019/07/29	2	54.85	7	54.91	55.00	-5	3,903	-0.13%
2019/07/26	3	53.23	3	53.10	53.30	0	3,932	0.00%
2019/07/25	10	53.70	6	53.57	53.70	4	3,954	0.10%
2019/07/24	6	52.48	0	0.00	52.20	6	3,949	0.15%
2019/07/23	5	52.00	2	53.05	51.70	3	3,904	0.08%
2019/07/22	3	50.40	2	50.75	51.00	1	3,863	0.03%
2019/07/19	0	0.00	1	50.90	50.90	-1	3,977	-0.03%
2019/07/18	9	49.07	2	49.00	49.00	7	4,037	0.17%
2019/07/17	5	50.16	0	0.00	50.00	5	4,124	0.12%
2019/07/16	3	51.00	12	50.59	50.10	-9	4,302	-0.21%
2019/07/15	3	52.47	0	0.00	52.20	3	4,331	0.07%
2019/07/12	11	52.52	13	52.40	52.70	-2	4,230	-0.05%
2019/07/11	2	51.50	12	51.48	51.60	-10	4,128	-0.24%
2019/07/10	3	49.80	1	49.35	50.50	2	3,999	0.05%
2019/07/09	3	50.05	7	50.57	49.60	-4	3,946	-0.10%
2019/07/08	5	48.60	2	49.10	48.90	3	3,761	0.08%
2019/07/05	2	46.00	11	46.92	48.70	-9	3,671	-0.25%
2019/07/04	4	45.60	2	45.68	45.60	2	3,546	0.06%
2019/07/03	4	44.84	0	0.00	44.85	4	3,553	0.11%
2019/07/02	3	45.17	0	0.00	45.10	3	3,620	0.08%
2019/07/01	1	46.00	1	46.30	45.90	0	3,606	0.00%
2019/06/27	3	45.88	0	0.00	45.55	3	3,572	0.08%
2019/06/25	2	44.78	2	44.85	44.95	0	3,433	0.00%
2019/06/24	1	45.75	0	0.00	45.65	1	3,391	0.03%
2019/06/20	2	41.70	1	41.75	41.80	1	3,191	0.03%
2019/06/18	3	40.98	1	41.00	41.00	2	3,200	0.06%
2019/06/17	5	41.00	0	0.00	40.90	5	3,212	0.16%
2019/06/14	3	41.25	0	0.00	41.10	3	3,261	0.09%
2019/06/13	1	41.20	1	41.30	41.30	0	3,264	0.00%
2019/06/11	0	0.00	1	41.05	41.15	-1	3,264	-0.03%
2019/06/06	5	40.04	0	0.00	40.20	5	3,249	0.15%
2019/06/05	1	40.35	0	0.00	40.10	1	3,244	0.03%
2019/06/04	5	41.16	0	0.00	40.10	5	3,234	0.15%
2019/06/03	5	41.43	0	0.00	41.50	5	3,200	0.16%
2019/05/31	2	42.20	0	0.00	42.25	2	3,191	0.06%
2019/05/28	1	42.50	0	0.00	42.50	1	3,176	0.03%
2019/05/23	0	0.00	1	41.75	41.55	-1	3,153	-0.03%
2019/05/22	0	0.00	1	43.40	43.00	-1	3,131	-0.03%
2019/05/16	1	46.35	0	0.00	45.80	1	3,032	0.03%
2019/05/15	1	48.70	0	0.00	48.00	1	2,994	0.03%
2019/05/14	1	45.30	2	45.70	48.30	-1	2,933	-0.03%
2019/05/13	0	0.00	2	47.70	47.60	-2	2,871	-0.07%
2019/05/09	0	0.00	2	47.65	48.20	-2	2,769	-0.07%
2019/05/08	2	49.75	0	0.00	49.75	2	2,667	0.07%
2019/05/07	2	50.70	1	50.20	49.90	1	2,605	0.04%
2019/05/06	1	48.90	0	0.00	49.25	1	2,536	0.04%
2019/05/03	1	51.60	3	51.90	51.80	-2	2,436	-0.08%
2019/05/02	0	0.00	3	50.50	50.50	-3	2,284	-0.13%
2019/04/30	3	49.05	1	48.65	50.00	2	2,204	0.09%
2019/04/29	1	50.20	0	0.00	47.15	1	2,094	0.05%
2019/04/25	4	50.25	5	50.21	50.20	-1	1,844	-0.05%
2019/04/24	2	48.88	6	48.46	48.85	-4	1,674	-0.24%
2019/04/23	2	47.35	3	48.27	47.90	-1	1,535	-0.07%
2019/04/22	3	48.07	4	47.21	48.00	-1	1,362	-0.07%
2019/04/19	1	43.90	12	43.84	44.40	-11	1,110	-0.99%
2019/04/18	2	41.00	1	42.20	41.35	1	958	0.10%
2019/04/17	1	42.65	4	43.00	42.55	-3	945	-0.32%
2019/04/16	1	41.55	1	41.50	41.75	0	908	0.00%
2019/04/12	4	41.25	1	41.70	40.90	3	884	0.34%
2019/04/10	2	42.50	3	42.90	42.65	-1	859	-0.12%
2019/04/09	3	44.00	1	43.15	43.30	2	843	0.24%
2019/04/08	2	42.63	8	43.44	43.70	-6	805	-0.74%
2019/04/01	1	39.75	0	0.00	40.40	1	702	0.14%
2019/03/28	2	40.43	0	0.00	40.00	2	682	0.29%
2019/03/27	0	0.00	4	39.73	40.10	-4	676	-0.59%
2019/03/22	1	40.00	0	0.00	40.15	1	672	0.15%
2019/03/21	2	40.10	1	39.90	39.95	1	665	0.15%
2019/03/19	1	39.20	0	0.00	39.30	1	642	0.16%
2019/03/14	3	41.58	0	0.00	41.60	3	604	0.50%
2019/03/13	0	0.00	20	42.06	42.00	-20	628	-3.18%
2019/03/12	0	0.00	16	42.85	42.45	-16	672	-2.38%
2019/03/11	0	0.00	8	42.75	42.90	-8	747	-1.07%
2019/02/26	2	43.20	0	0.00	43.95	2	833	0.24%
2019/02/22	1	44.00	1	43.75	43.50	0	847	0.00%
2019/02/20	2	43.15	0	0.00	42.90	2	858	0.23%
2019/02/19	0	0.00	2	44.30	43.80	-2	851	-0.23%
2019/02/18	2	42.65	1	43.60	43.60	1	840	0.12%
2019/02/15	0	0.00	1	42.75	42.45	-1	861	-0.12%
2019/02/13	2	42.55	3	43.08	43.80	-1	854	-0.12%
2019/01/29	1	41.00	0	0.00	40.85	1	886	0.11%
2019/01/25	1	42.45	3	41.97	41.55	-2	900	-0.22%
2019/01/24	0	0.00	1	42.40	42.00	-1	904	-0.11%
2019/01/23	2	41.30	0	0.00	42.00	2	899	0.22%
2019/01/09	0	0.00	2	40.80	40.70	-2	996	-0.20%
2018/12/22	2	39.75	0	0.00	39.30	2	1,162	0.17%
2018/12/20	0	0.00	1	39.10	39.10	-1	1,173	-0.09%
2018/12/19	0	0.00	1	40.00	39.85	-1	1,178	-0.08%
2018/12/18	0	0.00	2	40.20	39.80	-2	1,186	-0.17%
2018/12/10	0	0.00	1	42.10	41.15	-1	1,233	-0.08%
2018/12/06	4	42.96	1	44.85	42.40	3	1,226	0.24%
2018/12/05	1	43.30	2	44.60	45.55	-1	1,205	-0.08%
2018/12/04	1	45.25	1	45.05	45.30	0	1,179	0.00%
2018/12/03	2	43.45	3	42.62	43.50	-1	1,141	-0.09%
2018/11/23	3	40.25	3	40.50	40.25	0	1,159	0.00%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/14	2	38.95	31	38.96	38.95	-29	1,211	-2.39%
2018/11/13	0	0.00	1	37.50	37.60	-1	1,217	-0.08%
2018/11/12	0	0.00	1	36.50	37.20	-1	1,228	-0.08%
2018/11/09	1	36.65	0	0.00	36.55	1	1,241	0.08%
2018/11/08	0	0.00	20	37.50	37.10	-20	1,250	-1.60%
2018/11/07	0	0.00	1	38.00	38.85	-1	1,234	-0.08%
2018/11/06	1	38.25	1	39.00	38.15	0	1,302	0.00%
2018/11/05	1	38.65	0	0.00	38.70	1	1,332	0.08%
2018/11/02	2	39.25	0	0.00	38.55	2	1,348	0.15%
2018/10/30	0	0.00	2	36.05	36.20	-2	1,394	-0.14%
2018/10/29	2	35.60	1	35.50	35.60	1	1,476	0.07%
2018/10/26	4	34.99	2	35.70	35.15	2	1,542	0.13%
2018/10/24	2	39.05	2	38.70	38.55	0	1,519	0.00%
2018/10/23	3	39.37	2	39.55	39.00	1	1,515	0.07%
2018/10/22	1	39.90	3	39.82	40.10	-2	1,515	-0.13%
2018/10/19	4	39.18	5	39.38	39.50	-1	1,519	-0.07%
2018/10/18	1	40.20	1	40.85	40.05	0	1,531	0.00%
2018/10/17	3	40.70	2	41.15	40.40	1	1,589	0.06%
2018/10/16	1	40.90	1	40.85	40.35	0	1,632	0.00%
2018/10/15	1	40.15	0	0.00	40.00	1	1,659	0.06%
2018/10/12	1	40.85	0	0.00	41.35	1	1,669	0.06%
2018/10/11	4	41.09	1	41.30	41.00	3	1,666	0.18%
2018/10/09	0	0.00	1	45.95	45.55	-1	1,626	-0.06%
2018/10/08	2	45.60	3	46.08	45.55	-1	1,623	-0.06%
2018/10/05	0	0.00	1	46.50	46.00	-1	1,619	-0.06%
2018/10/03	1	49.20	1	49.65	48.60	0	1,669	0.00%
2018/10/02	1	49.25	0	0.00	49.30	1	1,713	0.06%
2018/10/01	2	49.45	0	0.00	49.60	2	1,739	0.11%
2018/09/28	0	0.00	1	49.60	49.10	-1	1,771	-0.06%
2018/09/27	1	49.40	0	0.00	49.30	1	1,785	0.06%
2018/09/26	0	0.00	1	49.70	49.75	-1	1,787	-0.06%
2018/09/25	3	50.67	4	50.75	50.30	-1	1,804	-0.06%
2018/09/21	2	49.90	3	50.20	50.30	-1	1,840	-0.05%
2018/09/20	1	50.30	1	50.80	50.10	0	1,840	0.00%
2018/09/19	1	51.90	0	0.00	51.70	1	1,849	0.05%
2018/09/18	3	50.63	2	50.75	51.10	1	1,844	0.05%
2018/09/17	1	50.80	1	50.80	50.90	0	1,862	0.00%
2018/09/14	3	50.07	2	50.50	50.70	1	1,856	0.05%
2018/09/13	1	49.70	0	0.00	49.50	1	1,853	0.05%
2018/09/12	2	48.90	2	49.33	49.45	0	1,859	0.00%
2018/09/11	0	0.00	1	49.50	49.40	-1	1,890	-0.05%
2018/09/10	1	48.35	0	0.00	48.30	1	1,893	0.05%
2018/09/07	15	50.01	21	50.16	49.75	-6	1,896	-0.32%
2018/09/06	0	52.10	0	0.00	51.60	0	1,895	0.00%
2018/09/05	10	52.90	10	53.15	52.80	0	1,924	0.00%
2018/09/04	1	51.20	1	51.00	51.00	0	1,913	0.00%
2018/09/03	1	52.00	0	0.00	50.90	1	1,918	0.05%
2018/08/31	2	51.90	1	52.40	52.30	1	1,918	0.05%
2018/08/30	2	52.80	1	52.80	52.30	1	1,930	0.05%
2018/08/29	4	52.35	2	52.45	52.70	2	1,955	0.10%
2018/08/28	4	52.88	2	52.75	52.40	2	1,960	0.10%
2018/08/27	1	51.00	3	51.13	51.60	-2	1,945	-0.10%
2018/08/23	4	50.38	2	50.35	50.30	2	2,111	0.09%
2018/08/22	8	49.18	3	49.20	49.55	5	2,140	0.23%
2018/08/21	2	48.83	2	48.95	48.55	0	2,138	0.00%
2018/08/20	4	49.41	4	49.40	48.80	0	2,126	0.00%
2018/08/17	1	51.70	0	0.00	50.70	1	2,104	0.05%
2018/08/16	2	52.05	2	51.50	51.60	0	2,100	0.00%
2018/08/14	5	51.52	3	51.37	51.60	2	2,076	0.10%
2018/08/13	4	50.95	4	51.58	51.80	0	2,072	0.00%
2018/08/10	3	55.50	2	55.15	54.70	1	2,012	0.05%
2018/08/09	5	56.32	1	56.60	56.00	4	2,019	0.20%
2018/08/08	1	57.30	0	0.00	57.20	1	2,066	0.05%
2018/08/07	3	58.10	1	57.70	57.70	2	2,073	0.10%
2018/08/03	0	0.00	5	57.22	57.40	-5	2,102	-0.24%
2018/08/02	3	55.77	7	55.71	56.30	-4	2,038	-0.20%
2018/07/31	3	54.03	1	54.30	54.00	2	2,208	0.09%
2018/07/25	2	54.25	1	54.00	54.20	1	2,250	0.04%
2018/07/24	8	51.90	3	53.00	53.90	5	2,240	0.22%
2018/07/23	5	51.38	7	52.46	50.40	-2	2,185	-0.09%
2018/07/20	3	53.73	1	54.00	53.20	2	2,146	0.09%
2018/07/19	3	55.30	0	0.00	54.80	3	2,117	0.14%
2018/07/18	3	57.33	6	56.28	56.40	-3	2,110	-0.14%
2018/07/16	1	58.20	0	0.00	58.00	1	2,103	0.05%
2018/07/13	1	58.50	0	0.00	58.20	1	2,113	0.05%
2018/07/11	3	58.23	5	57.80	58.10	-2	2,141	-0.09%
2018/07/10	8	65.73	0	0.00	65.70	8	2,084	0.38%
2018/07/09	2	65.60	0	0.00	65.30	2	2,056	0.10%
2018/07/05	4	66.55	0	0.00	66.40	4	2,076	0.19%
2018/07/04	2	67.30	0	0.00	66.90	2	2,071	0.10%
2018/07/03	1	67.80	7	67.27	67.00	-6	2,086	-0.29%
2018/07/02	5	67.40	6	67.80	67.80	-1	2,078	-0.05%
2018/06/29	0	0.00	2	65.80	65.70	-2	2,044	-0.10%
2018/06/28	5	64.50	0	0.00	65.00	5	2,041	0.24%
2018/06/27	1	65.10	0	0.00	64.80	1	2,040	0.05%
2018/06/26	1	64.10	3	64.77	64.40	-2	2,065	-0.10%
2018/06/25	12	66.40	1	66.50	66.30	11	2,051	0.54%
2018/06/22	2	66.90	2	66.80	66.50	0	2,073	0.00%
2018/06/20	1	67.40	3	68.13	67.80	-2	2,127	-0.09%
2018/06/19	2	67.20	3	67.40	67.00	-1	2,121	-0.05%
2018/06/15	1	68.10	1	68.10	67.90	0	2,125	0.00%
2018/06/13	4	68.98	7	68.36	68.50	-3	2,106	-0.14%
2018/06/12	0	0.00	3	67.97	67.90	-3	2,091	-0.14%
2018/06/11	4	66.30	4	66.23	66.20	0	2,060	0.00%
2018/06/07	3	67.00	0	0.00	67.00	3	2,145	0.14%
2018/06/06	5	67.90	3	67.60	67.30	2	2,158	0.09%
2018/06/05	0.2	66.90	0	0.00	66.90	0.2	2,167	0.01%
2018/05/31	21	67.80	9	67.49	67.60	12	2,237	0.54%
2018/05/30	2	63.20	0	0.00	64.90	2	2,110	0.09%
2018/05/29	0	0.00	5	63.60	63.50	-5	2,079	-0.24%
2018/05/28	5	64.60	0	0.00	64.10	5	2,081	0.24%
2018/05/22	1	63.40	0	0.00	62.50	1	2,114	0.05%
2018/05/18	1	61.80	0	0.00	61.80	1	2,143	0.05%
2018/05/17	3	63.30	0	0.00	62.60	3	2,160	0.14%
2018/05/16	2	61.15	3	62.40	63.20	-1	2,142	-0.05%
2018/05/15	6	60.92	1	61.00	60.80	5	2,111	0.24%
2018/05/14	3	61.37	0	0.00	60.70	3	2,178	0.14%
2018/05/10	3	63.20	0	0.00	63.60	3	2,118	0.14%
2018/05/09	2	62.75	1	63.50	63.10	1	2,113	0.05%
2018/05/08	7	64.54	113	64.11	63.90	-106	2,070	-5.12%	大賣/鉅額交易
2018/05/07	11	70.87	1	70.70	70.20	10	1,905	0.52%
2018/05/04	1	71.10	1	71.10	71.10	0	1,973	0.00%
2018/05/03	1	71.50	0	0.00	71.10	1	1,991	0.05%
2018/05/02	3	71.90	0	0.00	72.60	3	2,011	0.15%
2018/04/27	2	71.00	2	71.30	71.20	0	2,056	0.00%
2018/04/26	1	70.50	0	0.00	70.70	1	2,129	0.05%
2018/04/24	1	72.20	2	72.05	71.90	-1	2,237	-0.04%
2018/04/23	1	73.20	1	73.10	73.30	0	2,252	0.00%
2018/04/20	1	74.30	1	74.10	74.00	0	2,266	0.00%
2018/04/19	0	0.00	4	74.33	74.10	-4	2,265	-0.18%
2018/04/18	1	74.20	0	0.00	74.20	1	2,274	0.04%
2018/04/17	3	74.57	0	0.00	73.90	3	2,270	0.13%
2018/04/13	2	76.60	0	0.00	76.40	2	2,310	0.09%
2018/04/12	9	76.52	0	0.00	76.60	9	2,323	0.39%
2018/04/11	0	0.00	3	76.50	76.30	-3	2,342	-0.13%
2018/04/10	1	75.10	2	75.70	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	1	75.60	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	3	75.00	75.00	-3	2,385	-0.13%
2018/03/31	1	75.80	10	75.60	75.60	-9	2,438	-0.37%
2018/03/30	0	0.00	4	75.40	75.50	-4	2,481	-0.16%
2018/03/29	1	76.50	1	75.90	75.40	0	2,649	0.00%
2018/03/28	0	0.00	1	75.10	75.20	-1	2,750	-0.04%
2018/03/27	0	0.00	10	75.40	75.20	-10	2,758	-0.36%
2018/03/26	12	75.16	0	0.00	75.00	12	2,752	0.44%
2018/03/23	3	73.17	0	0.00	73.30	3	2,733	0.11%
2018/03/22	1	74.80	0	0.00	74.50	1	2,767	0.04%
2018/03/20	1	74.90	0	0.00	74.60	1	2,813	0.04%
2018/03/16	10	76.20	1	76.30	75.70	9	2,824	0.32%
2018/03/13	5	74.50	1	76.00	76.00	4	2,840	0.14%
2018/03/12	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/03/09	11	74.50	0	0.00	74.50	11	2,819	0.39%
2018/03/08	3	74.27	2	74.10	74.20	1	2,856	0.04%
2018/03/05	1	72.90	0	0.00	71.50	1	2,931	0.03%
2018/03/02	1	73.00	0	0.00	72.90	1	2,971	0.03%
2018/03/01	0	0.00	1	73.00	73.40	-1	3,014	-0.03%
2018/02/27	1	73.70	0	0.00	73.50	1	3,035	0.03%
2018/02/26	0	0.00	0	73.50	73.40	0	3,036	0.00%
2018/02/23	12	73.49	0	0.00	73.10	12	3,096	0.39%
2018/02/21	0.1	73.50	3	72.60	73.90	-2.9	3,261	-0.09%
2018/02/12	0.1	71.60	0	0.00	71.60	0.1	3,240	0.00%
2018/02/09	1	70.20	3	69.43	71.00	-2	3,264	-0.06%
2018/02/07	2	70.50	0	0.00	69.90	2	3,267	0.06%
2018/02/06	2	68.70	4	66.95	68.00	-2	3,273	-0.06%
2018/02/05	1	70.50	0	0.00	71.20	1	3,284	0.03%
2018/02/01	1	72.70	0	0.00	72.50	1	3,531	0.03%
2018/01/29	1	71.70	1	72.50	72.50	0	3,649	0.00%
2018/01/26	1	75.20	0	0.00	75.30	1	3,578	0.03%
2018/01/25	0	0.00	1	76.20	75.30	-1	3,604	-0.03%
2018/01/24	1	75.80	2	75.30	75.80	-1	3,639	-0.03%
2018/01/23	0	0.00	1	75.20	75.30	-1	3,651	-0.03%
2018/01/22	2	75.65	10	75.76	75.90	-8	3,656	-0.22%
2018/01/19	12	74.67	1	74.70	74.90	11	3,738	0.29%
2018/01/18	0	0.00	4	73.55	73.20	-4	3,715	-0.11%
2018/01/17	2	72.00	0	0.00	72.50	2	3,712	0.05%
2018/01/16	2	72.70	0	0.00	72.50	2	3,721	0.05%
2018/01/15	1	72.80	0	0.00	72.80	1	3,749	0.03%
2018/01/12	1	71.80	1	72.40	72.50	0	3,800	0.00%
2018/01/11	1	71.50	1	71.50	71.30	0	3,846	0.00%
2018/01/10	3	72.57	3	71.57	71.00	0	3,946	0.00%
2018/01/09	2	73.20	1	72.80	73.20	1	4,239	0.02%
2018/01/08	4	73.18	2	72.70	72.60	2	4,269	0.05%
2018/01/05	0	0.00	7	73.83	73.60	-7	4,330	-0.16%
2018/01/04	1	74.00	17	74.22	74.00	-16	4,354	-0.37%
2018/01/03	6	73.60	0	0.00	73.80	6	4,397	0.14%
2018/01/02	0	0.00	1	71.40	71.80	-1	4,545	-0.02%