威剛 (3260)-元大-土城永寧券商分點個股進出

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
114.5
漲跌
▲5.5
漲幅
+5.05%
成交量
50,865張
產業
上櫃半導體類股
1070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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/07	37	115.69	67.4	116.17	114.50	-30.4	10,440	-0.29%
2024/05/06	17.1	109.91	36.2	110.07	109.00	-19.1	9,661	-0.20%
2024/05/03	0	0.00	5	102.31	104.00	-5	9,301	-0.05%
2024/05/02	0	0.00	0.2	100.50	101.00	-0.2	9,229	0.00%
2024/04/30	30	100.42	2	100.00	100.00	28	9,522	0.29%
2024/04/29	1	101.00	7	100.86	101.00	-6	9,534	-0.06%
2024/04/26	9	99.48	2	99.50	99.10	7	9,577	0.07%
2024/04/25	9	99.89	22	98.68	98.70	-13	9,568	-0.14%
2024/04/24	1.1	98.80	17.3	99.58	99.50	-16.2	9,605	-0.17%
2024/04/23	24	94.60	2	94.70	94.50	22	9,533	0.23%
2024/04/22	10.1	95.21	1.1	96.27	93.10	9.1	9,519	0.10%
2024/04/19	24.5	97.94	55	98.27	96.20	-30.5	9,553	-0.32%
2024/04/18	49	101.32	32	100.70	102.50	17	9,358	0.18%
2024/04/17	31.2	103.37	9.1	103.89	103.50	22.1	9,265	0.24%
2024/04/16	46.1	106.53	4	107.87	104.00	42.1	9,086	0.46%
2024/04/15	7.1	111.91	29.1	111.67	115.50	-22	8,768	-0.25%
2024/04/12	19	112.03	31	112.24	113.00	-12	8,612	-0.14%
2024/04/11	31.2	109.41	19.2	108.45	108.50	12	8,205	0.15%
2024/04/10	41	111.73	72.3	111.85	113.00	-31.3	7,874	-0.40%
2024/04/09	3	100.83	1.1	102.06	103.00	1.9	7,133	0.03%
2024/04/08	2	100.00	1.1	99.99	101.00	0.9	7,015	0.01%
2024/04/03	0	0.00	3	99.63	100.00	-3	7,454	-0.04%
2024/04/02	21.1	99.75	3.1	101.45	99.90	18	7,596	0.24%
2024/04/01	2	99.51	2	100.25	100.50	0	7,633	0.00%
2024/03/29	0	0.00	1	100.00	98.70	-1	7,545	-0.01%
2024/03/28	2	99.30	51	100.00	98.80	-49	7,521	-0.65%
2024/03/27	1	97.60	2.1	99.47	98.80	-1.1	7,648	-0.01%
2024/03/26	6	98.55	7	98.70	96.90	-1	7,691	-0.01%
2024/03/25	0	0.00	8	98.48	98.30	-8	7,665	-0.10%
2024/03/22	22.1	100.50	11	99.02	98.70	11.1	7,688	0.14%
2024/03/21	11	100.03	7.1	99.65	100.50	3.9	7,607	0.05%
2024/03/19	1	96.80	0	0.00	96.90	1	7,570	0.01%
2024/03/18	0	0.00	2	96.20	96.20	-2	7,683	-0.03%
2024/03/15	6	95.98	0	0.00	95.60	6	7,859	0.08%
2024/03/14	0.1	95.57	1	95.00	94.90	-0.9	7,976	-0.01%
2024/03/13	1	96.00	1.4	97.64	95.70	-0.4	8,232	-0.01%
2024/03/12	0	0.00	7	97.47	97.80	-7	8,413	-0.08%
2024/03/11	7.1	96.65	3	96.60	97.20	4.1	8,539	0.05%
2024/03/08	9	94.49	4.1	95.49	94.20	5	8,601	0.06%
2024/03/07	9.1	97.55	4	97.15	96.20	5.1	8,690	0.06%
2024/03/06	2	97.20	0	0.00	97.10	2	8,643	0.02%
2024/03/05	1.7	97.54	8	97.40	97.40	-6.3	8,800	-0.07%
2024/03/04	1.2	99.56	2	100.50	99.50	-0.9	8,784	-0.01%
2024/03/01	4	99.65	3	99.77	99.20	1	8,773	0.01%
2024/02/29	0	0.00	4	100.00	100.00	-4	8,862	-0.05%
2024/02/27	12.1	99.60	7	99.14	98.50	5.1	8,902	0.06%
2024/02/26	7.1	98.57	7.1	98.39	98.00	-0.1	8,918	0.00%
2024/02/23	8	101.31	15	101.03	100.00	-7	8,893	-0.08%
2024/02/22	11	100.26	23	101.20	101.00	-12	8,812	-0.14%
2024/02/21	6	100.22	8	100.88	100.00	-2	8,855	-0.02%
2024/02/20	31.1	99.24	9.1	99.23	99.80	22	8,902	0.25%
2024/02/19	4	99.63	7.1	99.28	99.90	-3	8,840	-0.03%
2024/02/16	32	96.82	0	0.00	97.30	32	8,830	0.36%
2024/02/15	19	96.62	5	96.80	97.40	14	8,904	0.16%
2024/02/05	4	95.15	2	95.25	95.10	2	9,083	0.02%
2024/02/01	0.1	95.70	1	96.30	96.00	-0.9	9,408	-0.01%
2024/01/31	0.1	96.00	0	0.00	95.90	0.1	9,593	0.00%
2024/01/30	0	0.00	4	95.88	95.70	-4	9,829	-0.04%
2024/01/29	1	95.10	1	96.60	96.80	0	10,000	0.00%
2024/01/25	1	95.80	4	96.15	95.60	-3	10,400	-0.03%
2024/01/24	87.1	100.02	74	98.88	96.60	13	10,545	0.12%
2024/01/23	6	96.60	5.1	96.20	96.20	0.9	10,454	0.01%
2024/01/22	2	95.00	4	94.98	95.30	-2	10,605	-0.02%
2024/01/19	2	93.85	22	93.81	94.00	-20	10,764	-0.19%
2024/01/18	23	92.37	5.1	92.99	93.00	18	10,885	0.16%
2024/01/17	12.5	95.62	39	94.38	93.70	-26.5	11,043	-0.24%
2024/01/16	2	96.75	0	97.20	96.80	2	11,389	0.02%
2024/01/15	4.5	97.78	8.1	97.98	98.00	-3.6	11,588	-0.03%
2024/01/12	1	95.00	0	0.00	94.40	1	11,747	0.01%
2024/01/11	3	95.80	0	0.00	95.60	3	12,242	0.02%
2024/01/10	3.5	95.51	1	95.10	96.20	2.5	12,853	0.02%
2024/01/09	14.1	97.04	10	96.29	95.30	4.1	13,309	0.03%
2024/01/08	8.1	96.80	14.4	97.66	98.20	-6.3	13,343	-0.05%
2024/01/05	1	97.20	0.8	97.42	97.00	0.2	13,567	0.00%
2024/01/04	4.5	97.04	3.2	96.91	96.70	1.4	13,662	0.01%
2024/01/03	22	98.31	20	97.60	98.30	2	13,720	0.01%
2024/01/02	9	101.44	3	100.50	100.50	6	13,730	0.04%
2023/12/29	25.1	105.86	16	105.87	103.00	9.1	13,802	0.07%
2023/12/28	1	105.47	8.5	104.76	105.50	-7.5	13,716	-0.05%
2023/12/27	6	103.58	6	103.67	104.50	0	14,145	0.00%
2023/12/26	0	101.00	2	101.50	101.50	-2	14,086	-0.01%
2023/12/25	2.1	101.48	4	100.25	100.00	-1.9	14,196	-0.01%
2023/12/22	9	102.44	7	102.00	101.00	2	14,205	0.01%
2023/12/21	7	100.43	3	100.67	100.50	4	14,047	0.03%
2023/12/20	3	100.50	3	100.00	99.40	0	14,006	0.00%
2023/12/19	7	100.03	5	100.06	100.00	2	14,001	0.01%
2023/12/18	13.2	101.89	2	103.00	102.50	11.2	14,002	0.08%
2023/12/15	36	103.74	27	104.48	102.00	9	14,102	0.06%
2023/12/14	9.3	103.48	11.3	103.15	103.00	-2	13,983	-0.01%
2023/12/13	11	103.32	28	103.11	102.50	-17	13,988	-0.12%
2023/12/12	5	105.50	10	105.65	104.00	-5	14,226	-0.04%
2023/12/11	11.1	104.23	17	104.71	104.50	-5.9	14,214	-0.04%
2023/12/08	12.2	103.55	23	103.72	104.00	-10.8	14,283	-0.08%
2023/12/07	15	102.87	8.1	101.57	100.50	7	14,549	0.05%
2023/12/06	25	99.85	4.1	100.48	102.50	20.9	14,518	0.14%
2023/12/05	10.1	98.71	9	98.16	98.30	1.1	14,444	0.01%
2023/12/04	12	102.79	5.2	102.13	101.00	6.9	14,573	0.05%
2023/12/01	8.2	99.52	5	99.34	99.60	3.2	14,420	0.02%
2023/11/30	9	100.94	18.4	101.33	100.00	-9.3	14,419	-0.06%
2023/11/29	10	98.20	2.3	98.59	98.90	7.7	14,336	0.05%
2023/11/28	2	96.15	14.1	94.88	96.70	-12.1	14,478	-0.08%
2023/11/27	14.3	95.32	13.1	95.36	94.10	1.3	14,801	0.01%
2023/11/24	13.2	96.76	11.1	97.00	96.30	2.1	14,833	0.01%
2023/11/22	16.1	98.16	18	98.22	98.20	-1.9	14,586	-0.01%
2023/11/21	35.1	99.32	20	98.69	98.90	15.1	14,530	0.10%
2023/11/20	26	99.58	9.2	99.54	99.10	16.9	14,495	0.12%
2023/11/17	22.2	98.14	31	98.51	97.70	-8.9	14,378	-0.06%
2023/11/16	19	100.75	18	100.53	99.80	1	14,182	0.01%
2023/11/15	21	104.24	9	105.22	102.00	12	14,044	0.09%
2023/11/14	8	103.75	7	104.86	105.00	1	13,852	0.01%
2023/11/13	3	105.34	7	105.50	105.00	-4	13,780	-0.03%
2023/11/10	7	102.50	9	102.17	101.50	-2	13,533	-0.01%
2023/11/09	14	102.08	10	100.72	101.00	4	13,446	0.03%
2023/11/08	4	103.50	3	103.50	103.00	1	13,263	0.01%
2023/11/07	7	103.36	12.1	103.95	105.00	-5	13,107	-0.04%
2023/11/06	11.1	100.78	13	100.98	101.50	-1.9	12,926	-0.02%
2023/11/03	13	99.71	21.1	99.91	100.50	-8.1	12,866	-0.06%
2023/11/02	14.1	99.19	9	99.29	99.30	5.1	12,685	0.04%
2023/11/01	10	97.51	12	96.67	96.20	-2	12,404	-0.02%
2023/10/31	13.1	98.82	15	98.34	97.40	-1.9	12,230	-0.02%
2023/10/30	13	97.72	11	98.07	98.50	2	12,040	0.02%
2023/10/27	8.1	95.98	11	95.95	94.10	-2.9	11,889	-0.02%
2023/10/26	0	0.00	8	98.61	97.50	-8	11,731	-0.07%
2023/10/25	3	99.80	5.3	99.18	99.10	-2.3	11,706	-0.02%
2023/10/24	23.1	102.46	20.1	101.32	101.50	3	11,574	0.03%
2023/10/23	9	105.00	17	106.00	106.00	-8	11,171	-0.07%
2023/10/20	27	103.59	20.2	104.25	105.00	6.8	10,962	0.06%
2023/10/19	32	104.61	24.1	104.93	104.00	7.9	10,690	0.07%
2023/10/18	63.1	100.95	111	101.81	101.50	-47.9	10,203	-0.47%	大賣/
2023/10/17	12.1	98.58	34.5	100.08	100.00	-22.5	9,629	-0.23%
2023/10/16	6	95.77	2	97.05	96.10	4	9,184	0.04%
2023/10/13	30	96.97	34.3	96.82	96.70	-4.3	9,084	-0.05%
2023/10/12	22	93.31	20.2	93.08	93.60	1.9	8,735	0.02%
2023/10/11	9.2	93.14	12.2	93.08	92.20	-3	8,644	-0.03%
2023/10/06	6	93.28	14.4	93.63	93.00	-8.4	8,530	-0.10%
2023/10/05	11.1	91.42	3.1	92.07	91.00	8	8,348	0.10%
2023/10/04	23.4	93.39	24	93.48	92.50	-0.6	8,233	-0.01%
2023/10/03	13.2	93.05	34.7	93.81	92.90	-21.6	7,895	-0.27%
2023/10/02	10.7	87.51	18.1	87.65	88.40	-7.4	7,471	-0.10%
2023/09/28	13	84.42	23.5	85.39	84.50	-10.5	7,488	-0.14%
2023/09/26	19	86.63	10	87.70	86.20	9	7,780	0.12%
2023/09/25	14	89.01	17	89.29	88.70	-3	7,815	-0.04%
2023/09/22	0	0.00	5	88.92	89.30	-5	7,994	-0.06%
2023/09/21	12	87.39	11	86.63	87.60	1	8,294	0.01%
2023/09/20	13.1	88.87	7	87.77	87.20	6.1	8,502	0.07%
2023/09/19	15.1	91.38	42	90.40	90.30	-26.9	8,469	-0.32%
2023/09/18	9	92.09	1	92.10	91.40	8	8,485	0.09%
2023/09/15	44.2	92.26	44.2	92.98	93.40	0	8,464	0.00%
2023/09/14	9	91.57	32	91.44	90.80	-23	8,253	-0.28%
2023/09/13	20	89.55	79	89.26	90.70	-59	8,356	-0.71%
2023/09/12	107	89.71	62	90.55	90.40	45	8,732	0.52%	大買/
2023/09/11	24	89.06	35.2	89.08	88.60	-11.2	8,394	-0.13%
2023/09/08	60	87.35	15	87.44	86.90	45	8,411	0.53%
2023/09/07	22	89.00	28	88.87	88.80	-6	8,471	-0.07%
2023/09/06	1	87.50	72.7	87.14	86.80	-71.7	8,412	-0.85%
2023/09/05	5	86.28	10.1	87.32	87.40	-5.1	8,433	-0.06%
2023/09/04	20.1	87.63	0	0.00	86.00	20.1	8,399	0.24%
2023/09/01	10	87.47	17.1	88.19	87.90	-7.1	8,392	-0.08%
2023/08/31	27	86.40	24.1	87.58	86.80	2.9	8,249	0.03%
2023/08/30	1	83.30	14.1	82.21	83.80	-13.1	7,899	-0.17%
2023/08/28	1	76.80	0	0.00	75.90	1	8,208	0.01%
2023/08/24	0	0.00	1	79.50	79.50	-1	8,995	-0.01%
2023/08/22	0	0.00	1	77.00	77.60	-1	9,032	-0.01%
2023/08/21	1	76.80	0	0.00	76.70	1	9,034	0.01%
2023/08/18	3	76.73	2	76.75	76.00	1	9,059	0.01%
2023/08/17	0	0.00	1.1	74.50	78.00	-1.1	9,043	-0.01%
2023/08/16	1.1	75.55	2	74.90	74.80	-0.9	8,996	-0.01%
2023/08/15	2	76.90	0	0.00	77.00	2	9,025	0.02%
2023/08/14	1.2	74.75	0	0.00	74.30	1.2	9,116	0.01%
2023/08/11	0.2	76.00	0	0.00	76.00	0.2	9,085	0.00%
2023/08/10	2.1	77.25	0	0.00	76.70	2.1	9,049	0.02%
2023/08/09	47	81.14	44	79.65	79.50	3	8,965	0.03%
2023/08/08	1	78.50	0	0.00	78.70	1	8,826	0.01%
2023/08/02	8	81.76	0	81.00	80.00	8	8,776	0.09%
2023/08/01	1	84.10	1	84.00	82.60	0	8,739	0.00%
2023/07/31	7	82.99	8.1	83.31	81.90	-1.1	8,707	-0.01%
2023/07/28	2.1	82.22	6	82.90	83.70	-3.9	8,634	-0.05%
2023/07/27	9	79.81	2.1	81.98	81.30	6.9	8,513	0.08%
2023/07/26	13	76.53	10	76.40	76.80	3	8,403	0.04%
2023/07/25	0	0.00	2	78.20	78.10	-2	8,410	-0.02%
2023/07/24	3	79.53	1	78.10	78.60	2	8,446	0.02%
2023/07/21	1	79.00	32	78.89	79.80	-31	8,399	-0.37%
2023/07/20	23.2	82.05	0	0.00	81.00	23.2	8,360	0.28%
2023/07/19	10	82.99	3.1	82.81	82.50	6.9	8,289	0.08%
2023/07/18	24.1	82.27	0.7	82.30	81.90	23.4	8,264	0.28%
2023/07/17	3	84.73	1.1	84.59	84.80	1.9	8,211	0.02%
2023/07/14	1	84.80	2	84.80	85.70	-1	8,239	-0.01%
2023/07/13	0	0.00	1.3	83.85	83.30	-1.3	8,238	-0.02%
2023/07/12	1	81.20	0.1	82.10	81.60	1	8,206	0.01%
2023/07/11	1	82.30	0	0.00	82.20	1	8,166	0.01%
2023/07/10	0	0.00	1.1	82.30	81.80	-1.1	8,154	-0.01%
2023/07/07	48.2	83.59	5	83.84	83.30	43.2	8,179	0.53%
2023/07/06	12	88.71	40.1	88.10	87.40	-28.1	8,163	-0.34%
2023/07/05	59.2	92.06	52.7	92.72	90.40	6.5	8,074	0.08%
2023/07/04	6.1	91.82	18	92.14	92.90	-11.9	7,943	-0.15%
2023/07/03	24	88.56	4	89.25	89.70	20	7,786	0.26%
2023/06/30	35.1	89.03	6	89.12	89.00	29.1	7,981	0.36%
2023/06/29	37.1	91.08	98	91.77	92.30	-60.9	7,891	-0.77%
2023/06/28	4.2	89.82	6.1	90.00	88.20	-1.9	7,529	-0.03%
2023/06/27	3.1	84.41	2	87.75	86.40	1.1	7,284	0.02%
2023/06/26	7	87.57	0	88.20	86.90	7	7,213	0.10%
2023/06/21	2	90.44	1	90.60	90.60	1	7,206	0.01%
2023/06/20	3	90.17	2	90.50	90.40	1	7,312	0.01%
2023/06/19	24.1	92.70	25	93.02	92.50	-0.9	7,249	-0.01%
2023/06/16	13	91.36	17.5	91.68	92.10	-4.5	6,985	-0.06%
2023/06/15	63	88.22	2	88.70	87.80	61	6,376	0.96%
2023/06/14	3	88.13	106.1	88.03	89.40	-103.1	6,180	-1.67%	大賣/鉅額交易
2023/06/13	70	87.64	16	86.86	86.00	54	5,947	0.91%
2023/06/12	4	85.63	6	86.35	85.50	-2	5,805	-0.03%
2023/06/09	31	83.08	10	83.60	84.00	21	5,614	0.37%
2023/06/08	2.3	84.36	0	0.00	84.30	2.3	5,533	0.04%
2023/06/07	0.1	84.20	4.1	84.25	84.00	-4.1	5,479	-0.07%
2023/06/06	6	81.95	2	81.15	81.80	4	5,393	0.07%
2023/06/05	3	84.60	0	0.00	84.20	3	5,280	0.06%
2023/06/02	3	85.47	1	85.50	85.60	2	5,212	0.04%
2023/06/01	34.9	85.62	7	85.83	85.60	27.9	5,141	0.54%
2023/05/31	46	88.81	64.3	88.58	89.30	-18.3	4,817	-0.38%
2023/05/30	0	0.00	4	80.75	81.20	-4	4,092	-0.10%
2023/05/29	1	79.50	5	79.26	79.90	-4	3,973	-0.10%
2023/05/26	0	0.00	1	77.40	77.00	-1	3,866	-0.03%
2023/05/25	1	76.00	0	0.00	76.70	1	3,864	0.03%
2023/05/24	2	76.90	6	77.42	76.70	-4	3,852	-0.10%
2023/05/23	2	76.10	4	76.10	76.80	-2	3,852	-0.05%
2023/05/22	0	76.50	94	76.71	76.60	-94	3,848	-2.44%
2023/05/19	16	77.22	43	76.70	76.50	-27	3,848	-0.70%
2023/05/18	3	76.07	7	77.41	77.40	-4	3,838	-0.10%
2023/05/17	0	0.00	1.1	74.82	74.70	-1.1	3,767	-0.03%
2023/05/16	13	73.35	0.1	73.57	72.40	12.9	3,801	0.34%
2023/05/15	0	72.00	0	72.00	72.20	0	3,795	0.00%
2023/05/12	20	71.90	20.2	72.59	72.80	-0.2	3,803	0.00%
2023/05/11	4	70.91	0	0.00	70.60	4	3,793	0.11%
2023/05/10	0	0.00	0	73.50	73.10	0	3,773	0.00%
2023/05/09	0	72.70	0	0.00	73.50	0	3,787	0.00%
2023/05/08	20	73.85	0.1	74.20	73.50	20	3,799	0.53%
2023/05/05	50	73.50	0	0.00	73.70	50	3,804	1.31%
2023/05/04	0	74.80	0	0.00	74.70	0	3,827	0.00%
2023/05/03	0.1	74.85	1	74.80	75.20	-1	3,838	-0.02%
2023/05/02	0	0.00	6	74.98	75.80	-6	3,839	-0.16%
2023/04/28	23	75.07	4	75.48	75.00	19	3,886	0.49%
2023/04/27	6	73.98	5	74.30	75.00	1	3,819	0.03%
2023/04/26	1	71.00	0	0.00	71.20	1	3,755	0.03%
2023/04/25	1.2	72.56	1	73.00	71.00	0.2	3,748	0.01%
2023/04/24	2	73.70	1.3	73.86	73.60	0.7	3,730	0.02%
2023/04/21	4.1	72.34	1	72.70	72.70	3.1	3,741	0.08%
2023/04/20	2	73.35	0.1	74.30	73.10	1.9	3,726	0.05%
2023/04/19	2.1	74.58	0	0.00	74.30	2.1	3,705	0.06%
2023/04/18	5.2	76.53	1.7	75.82	76.20	3.5	3,633	0.10%
2023/04/17	1.1	78.31	1	78.10	78.30	0.1	3,583	0.00%
2023/04/14	21.1	79.58	0	0.00	79.10	21.1	3,536	0.60%
2023/04/13	5.2	80.51	4	80.57	79.60	1.2	3,497	0.03%
2023/04/12	24.1	82.29	25.2	82.70	82.40	-1.1	3,424	-0.03%
2023/04/11	4	82.20	26.2	81.71	81.30	-22.2	3,310	-0.67%
2023/04/10	8.2	78.52	4.2	77.97	78.10	4	3,139	0.13%
2023/04/07	8	80.10	14	80.84	80.00	-6	3,077	-0.20%
2023/04/06	2.1	78.71	1	79.10	79.60	1.1	2,938	0.04%
2023/03/31	26	80.66	6.7	79.28	79.50	19.3	2,864	0.67%
2023/03/30	3	77.07	5.1	76.83	76.00	-2.1	2,577	-0.08%
2023/03/28	0.2	74.10	6.4	75.13	73.70	-6.2	2,425	-0.25%
2023/03/27	4.4	76.85	0.2	75.80	75.80	4.2	2,377	0.18%
2023/03/24	9.1	78.22	15.3	78.24	78.50	-6.3	2,305	-0.27%
2023/03/23	9.2	76.33	20	75.95	76.80	-10.8	2,166	-0.50%
2023/03/22	0	0.00	9	71.96	73.30	-9	1,978	-0.45%
2023/03/21	0	0.00	3	70.83	70.60	-3	1,869	-0.16%
2023/03/16	1	67.00	1	67.30	66.70	0	1,806	0.00%
2023/03/15	1	68.00	1	68.20	67.30	0	1,816	0.00%
2023/03/14	7	68.47	0	0.00	67.50	7	1,829	0.38%
2023/03/13	0	68.60	0	0.00	69.90	0	1,818	0.00%
2023/03/10	4.1	70.97	0	0.00	70.20	4.1	1,805	0.23%
2023/03/09	1	71.29	0	0.00	71.20	1	1,793	0.06%
2023/03/08	1	70.70	0	0.00	71.00	1	1,771	0.06%
2023/03/07	0	0.00	1	70.30	70.40	-1	1,759	-0.06%
2023/03/06	1	70.80	0	0.00	70.60	1	1,752	0.06%
2023/03/03	1	69.00	1	69.19	69.30	0	1,686	0.00%
2023/03/02	0.2	67.90	1.3	67.96	67.90	-1.1	1,644	-0.07%
2023/03/01	2	65.40	0	0.00	66.50	2	1,621	0.12%
2023/02/24	0	66.50	0	0.00	66.30	0	1,620	0.00%
2023/02/21	0	69.22	0	0.00	68.20	0	1,780	0.00%
2023/02/16	0	0.00	1	68.50	69.60	-1	1,926	-0.05%
2023/02/14	0	0.00	1	67.18	68.20	-1	1,842	-0.06%
2023/02/13	1	64.50	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	0.00	1	66.60	65.60	-1	1,770	-0.06%
2023/02/08	2	66.95	2	66.55	66.30	0	1,759	0.00%
2023/02/03	1	66.00	0	66.70	65.90	1	1,714	0.06%
2023/02/02	0	0.00	0	66.30	66.70	0	1,712	0.00%
2023/02/01	10	65.00	10	65.26	65.00	0	1,717	0.00%
2023/01/31	0	0.00	0	65.40	65.50	0	1,693	0.00%
2023/01/30	10	65.30	0.2	65.11	65.40	9.8	1,680	0.58%
2023/01/17	0	0.00	0	62.60	62.20	0	1,610	0.00%
2023/01/16	0	0.00	0	62.00	62.60	0	1,617	0.00%
2023/01/13	0	0.00	0	61.80	61.90	0	1,616	0.00%
2023/01/12	0	62.20	4	62.80	61.60	-4	1,641	-0.24%
2023/01/10	0.3	62.76	4	62.90	62.70	-3.8	1,693	-0.22%
2023/01/09	2	62.10	0	62.10	62.20	2	1,700	0.12%
2023/01/06	0	0.00	22	60.75	61.60	-22	1,698	-1.30%
2023/01/05	0	0.00	0	60.50	60.30	0	1,698	0.00%
2023/01/04	0	0.00	1	58.10	58.70	-1	1,698	-0.06%
2023/01/03	5	57.58	0	0.00	57.80	5	1,719	0.29%
2022/12/30	5	57.10	0	0.00	57.00	5	1,766	0.28%
2022/12/29	1	56.70	1	55.80	57.00	0	1,770	0.00%
2022/12/27	2	57.15	2	57.15	57.20	0	1,781	0.00%
2022/12/26	15	57.43	0	0.00	57.20	15	1,786	0.84%
2022/12/23	10.1	57.40	10	57.00	57.60	0.1	1,800	0.00%
2022/12/22	2	57.85	1	58.80	57.70	1	1,800	0.06%
2022/12/21	1	57.90	1	58.70	57.80	0	1,802	0.00%
2022/12/20	0	0.00	1	58.40	58.20	-1	1,800	-0.06%
2022/12/14	0	0.00	0.1	61.20	60.30	-0.1	1,816	0.00%
2022/12/13	0	0.00	2	60.15	60.10	-2	1,808	-0.11%
2022/12/12	0	58.50	0	0.00	60.40	0	1,812	0.00%
2022/12/09	1	59.10	0	0.00	59.20	1	1,816	0.06%
2022/12/08	1	58.60	0	0.00	59.00	1	1,855	0.05%
2022/12/07	0.1	59.40	0	0.00	59.00	0.1	1,858	0.01%
2022/12/06	1.1	62.37	6	61.28	61.00	-4.9	1,833	-0.27%
2022/12/05	1	63.78	0	0.00	63.70	1	1,806	0.06%
2022/12/01	10	62.20	10	62.54	62.00	0	1,789	0.00%
2022/11/29	0	0.00	4	61.40	61.40	-4	1,787	-0.22%
2022/11/24	1	63.90	0	0.00	63.80	1	1,757	0.06%
2022/11/23	0	0.00	1	62.60	62.50	-1	1,744	-0.06%
2022/11/21	1	65.00	1	63.80	63.20	0	1,742	0.00%
2022/11/18	1	63.20	6	64.12	64.30	-5	1,716	-0.29%
2022/11/17	7	64.16	6	64.75	64.40	1	1,650	0.06%
2022/11/16	8	63.61	11.2	63.48	63.30	-3.2	1,535	-0.21%
2022/11/15	2	60.40	5	60.56	60.40	-3	1,402	-0.21%
2022/11/14	5	59.50	1	59.30	59.70	4	1,376	0.29%
2022/11/11	0	0.00	21	57.91	58.10	-21	1,348	-1.56%
2022/11/09	1.1	56.55	1	57.30	56.40	0.1	1,334	0.01%
2022/11/08	1	56.60	0	0.00	55.90	1	1,341	0.07%
2022/11/07	3	56.27	2	56.90	56.60	1	1,359	0.07%
2022/11/04	0	0.00	1	55.60	55.30	-1	1,362	-0.07%
2022/11/02	6	54.97	0	0.00	54.80	6	1,365	0.44%
2022/10/31	0	0.00	1	53.90	53.90	-1	1,375	-0.07%
2022/10/28	3.1	53.10	1	52.80	52.80	2.1	1,370	0.15%
2022/10/27	1	56.00	0	0.00	56.50	1	1,321	0.08%
2022/10/24	1	58.50	1	58.70	58.00	0	1,323	0.00%
2022/10/21	3	57.87	0	0.00	57.50	3	1,320	0.23%
2022/10/20	4	58.38	15	59.15	58.10	-11	1,309	-0.84%
2022/10/19	3	58.90	1	59.70	58.70	2	1,290	0.16%
2022/10/18	0	59.20	3	60.10	59.60	-3	1,267	-0.24%
2022/10/17	0	0.00	14	55.99	58.10	-14	1,237	-1.13%
2022/10/14	1	56.00	0	0.00	56.50	1	1,257	0.08%
2022/10/13	1	56.30	0	0.00	54.50	1	1,303	0.08%
2022/10/12	5	57.20	5	56.90	56.80	0	1,290	0.00%
2022/10/07	5	54.82	0.2	56.20	56.50	4.8	1,265	0.38%
2022/09/30	1	51.10	0	0.00	51.90	1	1,261	0.08%
2022/09/28	2	51.49	6	51.57	50.70	-4	1,274	-0.31%
2022/09/27	3.1	52.52	0	0.00	53.80	3.1	1,271	0.24%
2022/09/26	0	0.00	42	55.34	54.00	-42	1,272	-3.30%
2022/09/22	1	57.80	2	57.70	57.80	-1	1,306	-0.08%
2022/09/21	2.1	59.00	0	0.00	58.80	2.1	1,301	0.16%
2022/09/19	0	0.00	1	60.20	60.50	-1	1,326	-0.08%
2022/09/16	2	61.70	0	0.00	61.50	2	1,332	0.15%
2022/09/15	7	61.86	11	62.37	61.60	-4	1,346	-0.30%
2022/09/14	1	60.60	1	60.50	60.80	0	1,361	0.00%
2022/09/12	1	59.70	1	59.70	60.00	0	1,423	0.00%
2022/09/08	0.1	59.10	0	0.00	59.10	0.1	1,449	0.01%
2022/09/06	0	0.00	1	59.00	58.00	-1	1,536	-0.07%
2022/09/05	0	0.00	1	60.00	59.60	-1	1,530	-0.07%
2022/09/02	0	0.00	1	60.30	60.20	-1	1,533	-0.07%
2022/08/26	8.1	61.77	0	0.00	60.90	8.1	1,567	0.52%
2022/08/22	2	60.90	0	0.00	60.80	2	1,673	0.12%
2022/08/19	0	0.00	1	61.00	61.40	-1	1,667	-0.06%
2022/08/16	1	59.80	10	60.40	60.10	-9	1,654	-0.54%
2022/08/12	1	58.70	1	58.60	59.20	0	1,639	0.00%
2022/08/11	0	0.00	5	58.40	58.50	-5	1,629	-0.31%
2022/08/09	5	57.70	0	0.00	57.50	5	1,645	0.30%
2022/08/02	2	57.10	2	56.90	56.90	0	1,664	0.00%
2022/08/01	0.1	58.00	0	0.00	57.90	0.1	1,672	0.01%
2022/07/29	1	58.60	0	0.00	58.40	1	1,674	0.06%
2022/07/28	3	58.90	0	0.00	57.70	3	1,678	0.18%
2022/07/27	2	58.20	1	57.80	58.30	1	1,679	0.06%
2022/07/26	5	58.00	0	0.00	58.00	5	1,680	0.30%
2022/07/22	0.1	59.70	4	59.80	59.70	-3.9	1,681	-0.23%
2022/07/21	2.1	58.59	2	58.70	59.10	0.1	1,696	0.01%
2022/07/20	3.1	62.98	30	63.37	62.80	-26.9	1,656	-1.62%
2022/07/19	1.1	62.26	0	0.00	62.20	1.1	1,621	0.07%
2022/07/18	3.1	62.18	0	0.00	62.00	3.1	1,627	0.19%
2022/07/15	0	62.00	0	0.00	61.40	0	1,641	0.00%
2022/07/14	1	60.40	0	0.00	60.30	1	1,649	0.06%
2022/07/13	5	59.90	0	0.00	59.90	5	1,659	0.30%
2022/07/11	3	59.30	0	0.00	59.60	3	1,691	0.18%
2022/07/08	1	59.80	0	0.00	59.90	1	1,757	0.06%
2022/07/06	1	57.50	2	57.45	56.80	-1	1,801	-0.06%
2022/07/05	11	57.11	0	0.00	57.60	11	1,877	0.59%
2022/07/01	2	58.20	0	0.00	56.80	2	1,900	0.11%
2022/06/30	4	60.05	7	60.73	60.10	-3	1,886	-0.16%
2022/06/29	2	62.25	0	0.00	62.00	2	1,894	0.11%
2022/06/28	5	62.84	0	0.00	62.90	5	1,893	0.26%
2022/06/27	3	63.30	1	61.60	63.30	2	1,906	0.10%
2022/06/24	10	60.74	0	0.00	60.60	10	1,908	0.52%
2022/06/23	4	60.53	0	0.00	60.00	4	1,937	0.21%
2022/06/22	0.1	61.20	41	60.32	60.50	-40.9	1,992	-2.05%
2022/06/21	1	63.70	1	64.00	64.00	0	2,001	0.00%
2022/06/20	5.1	65.98	0	0.00	63.60	5.1	2,022	0.25%
2022/06/16	7.2	70.60	2	71.65	69.70	5.2	1,997	0.26%
2022/06/15	2	71.65	4	72.30	71.60	-2	2,020	-0.10%
2022/06/14	1	70.10	10	70.10	70.80	-9	2,031	-0.44%
2022/06/10	1	71.80	0	0.00	72.10	1	2,236	0.04%
2022/06/09	3	72.90	0	0.00	72.60	3	2,283	0.13%
2022/06/08	5	73.62	0	0.00	72.60	5	2,304	0.22%
2022/06/06	1	73.70	0	0.00	74.30	1	2,400	0.04%
2022/06/02	10	75.20	1	75.50	75.00	9	2,519	0.36%
2022/06/01	1	76.10	32	75.77	75.90	-31	2,666	-1.16%
2022/05/31	16.5	75.15	3	74.83	75.90	13.5	2,807	0.48%
2022/05/30	3	73.50	2	73.70	73.70	1	3,111	0.03%
2022/05/26	0	0.00	3	71.90	71.60	-3	3,333	-0.09%
2022/05/25	0	0.00	10	71.10	71.50	-10	3,520	-0.28%
2022/05/23	1	72.30	0.2	72.30	72.00	0.8	4,222	0.02%
2022/05/19	3	72.27	18	71.87	73.00	-15	5,480	-0.27%
2022/05/18	34	73.67	1	74.00	73.20	33	6,231	0.53%
2022/05/17	0	0.00	1	71.50	72.10	-1	6,665	-0.02%
2022/05/16	0	0.00	1	71.90	70.60	-1	6,804	-0.01%
2022/05/12	1	70.20	1	71.10	69.10	0	6,859	0.00%
2022/05/11	1	70.20	0	0.00	70.70	1	6,929	0.01%
2022/05/10	0.1	69.60	1	71.10	71.10	-0.9	7,112	-0.01%
2022/05/09	1	70.10	0	0.00	69.90	1	7,122	0.01%
2022/05/06	1	71.60	1	71.80	72.50	0	7,127	0.00%
2022/05/05	0	0.00	1	73.70	73.00	-1	7,140	-0.01%
2022/05/04	4	71.98	0	0.00	71.90	4	7,148	0.06%
2022/05/03	1	71.90	0	0.00	71.90	1	7,163	0.01%
2022/04/29	11	71.43	1	71.90	70.60	10	7,191	0.14%
2022/04/27	5	69.64	2	69.80	70.00	3	7,222	0.04%
2022/04/26	0	0.00	1	72.30	71.90	-1	7,202	-0.01%
2022/04/25	8	71.88	20	71.50	71.70	-12	7,203	-0.17%
2022/04/22	8	74.70	1	74.90	74.40	7	7,188	0.10%
2022/04/21	7	74.70	4	75.30	75.30	3	7,216	0.04%
2022/04/20	5	73.40	7	73.69	73.60	-2	7,218	-0.03%
2022/04/19	6	72.38	5	72.76	72.00	1	7,198	0.01%
2022/04/18	4	72.03	3	72.43	71.80	1	7,199	0.01%
2022/04/15	1	73.70	7	73.30	73.20	-6	7,208	-0.08%
2022/04/14	8.1	74.90	1	75.20	74.50	7.1	7,228	0.10%
2022/04/12	2.1	78.13	23	77.82	76.80	-20.9	7,205	-0.29%
2022/04/11	8.2	80.62	0.1	80.10	79.20	8.1	7,203	0.11%
2022/04/08	0	0.00	5	84.80	84.50	-5	7,163	-0.07%
2022/04/07	3	85.33	1	84.50	84.50	2	7,427	0.03%
2022/04/06	0	0.00	1.2	86.58	87.10	-1.2	7,467	-0.02%
2022/04/01	4	83.33	3	84.50	85.40	1	7,476	0.01%
2022/03/31	2	84.40	0.8	84.54	84.50	1.2	7,511	0.02%
2022/03/30	10	84.27	0	0.00	84.60	10	7,549	0.13%
2022/03/29	0	0.00	1	83.90	83.70	-1	7,600	-0.01%
2022/03/28	4	82.68	2	84.20	84.60	2	7,748	0.03%
2022/03/25	2	85.35	14	84.49	84.60	-12	7,780	-0.15%
2022/03/24	1.1	86.76	2	86.75	86.20	-0.9	7,731	-0.01%
2022/03/23	2	88.20	1	88.10	88.10	1	7,743	0.01%
2022/03/22	0.1	87.80	1	87.90	88.00	-0.9	7,775	-0.01%
2022/03/21	1.1	87.56	0	0.00	87.80	1.1	7,790	0.01%
2022/03/18	2	86.85	1	86.80	87.70	1	7,832	0.01%
2022/03/17	3	87.17	2	87.70	88.00	1	7,914	0.01%
2022/03/16	6	85.07	2.9	84.40	84.10	3.1	7,882	0.04%
2022/03/15	4.4	85.52	2.1	86.05	85.10	2.3	7,841	0.03%
2022/03/14	9.1	88.92	0	89.00	88.70	9.1	7,888	0.12%
2022/03/11	2	90.00	0	89.50	89.40	2	7,995	0.02%
2022/03/10	1	91.40	2	91.30	90.90	-1	8,219	-0.01%
2022/03/09	4.1	89.99	0	0.00	88.90	4.1	8,380	0.05%
2022/03/08	6	89.20	21	90.72	88.60	-15	8,716	-0.17%
2022/03/07	16.5	91.02	18	90.39	90.50	-1.5	8,633	-0.02%
2022/03/04	9	95.70	9	96.33	94.80	0	8,523	0.00%
2022/03/03	17	98.71	22.2	98.56	97.60	-5.2	8,465	-0.06%
2022/03/02	11	96.80	6.2	96.45	97.40	4.8	8,222	0.06%
2022/03/01	5	95.34	3.5	95.81	95.90	1.6	8,276	0.02%
2022/02/25	11	94.14	15.2	94.68	92.90	-4.2	8,347	-0.05%
2022/02/24	19.3	95.18	21	92.48	92.30	-1.7	9,000	-0.02%
2022/02/23	5	97.54	10	97.54	99.50	-5	9,172	-0.05%
2022/02/22	447.2	97.00	431	97.73	96.40	16.2	9,004	0.18%	大買/大賣/
2022/02/21	50.2	99.91	59	99.01	96.50	-8.8	8,632	-0.10%
2022/02/18	36.2	95.07	70.2	95.24	99.00	-34	8,050	-0.42%
2022/02/17	57.4	92.57	59.3	93.17	91.30	-1.9	7,466	-0.03%
2022/02/16	2	90.70	35	91.04	91.10	-33	7,066	-0.47%
2022/02/15	0	89.50	0	0.00	88.60	0	6,951	0.00%
2022/02/14	2	88.35	1	89.10	89.60	1	6,975	0.01%
2022/02/11	3.4	90.11	4	90.45	90.40	-0.6	7,188	-0.01%
2022/02/10	11.2	88.83	14.6	90.57	91.10	-3.4	7,243	-0.05%
2022/02/09	0	0.00	1	86.40	87.50	-1	7,122	-0.01%
2022/02/08	4	86.55	2	86.65	86.30	2	7,156	0.03%
2022/02/07	0	0.00	10.2	85.47	86.20	-10.2	7,231	-0.14%
2022/01/26	1	83.40	1	83.60	83.60	0	7,368	0.00%
2022/01/24	3.1	80.90	0	0.00	82.30	3.1	7,472	0.04%
2022/01/21	3.2	83.49	0	0.00	82.50	3.2	7,481	0.04%
2022/01/20	1	84.60	0	0.00	84.60	1	7,515	0.01%
2022/01/19	4	85.63	5	85.58	85.50	-1	7,561	-0.01%
2022/01/18	1	86.20	0	0.00	86.30	1	7,611	0.01%
2022/01/17	2	85.25	0	0.00	85.80	2	7,646	0.03%
2022/01/14	2.2	85.40	0	0.00	85.20	2.2	7,699	0.03%
2022/01/13	1	87.60	1	87.60	87.50	0	7,735	0.00%
2022/01/12	5	86.84	0	0.00	86.70	5	7,753	0.06%
2022/01/11	2	86.85	0.1	87.00	87.20	1.9	7,782	0.02%
2022/01/10	3.2	87.47	0	0.00	87.30	3.2	7,779	0.04%
2022/01/07	5.2	87.17	0	0.00	87.30	5.2	7,777	0.07%
2022/01/06	5	88.30	2	88.10	88.60	3	7,784	0.04%
2022/01/05	4	88.98	4	88.75	88.80	0	7,829	0.00%
2022/01/04	4	90.45	0	0.00	90.00	4	7,859	0.05%
2022/01/03	0	0.00	2	90.85	90.70	-2	7,850	-0.03%
2021/12/30	36.1	93.99	37	93.13	92.30	-0.9	7,850	-0.01%
2021/12/29	1	91.10	3	91.83	92.20	-2	7,623	-0.03%
2021/12/28	1	91.60	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	1	91.50	91.40	-1	7,735	-0.01%
2021/12/24	3	90.97	7	91.14	90.50	-4	7,746	-0.05%
2021/12/23	12	90.86	1	90.80	91.20	11	7,729	0.14%
2021/12/22	5	91.96	7	92.36	90.80	-2	7,722	-0.03%
2021/12/21	2	90.20	3	90.30	89.90	-1	7,577	-0.01%
2021/12/20	1.2	89.50	0	0.00	89.10	1.2	7,536	0.02%
2021/12/17	11	88.80	8	89.22	88.70	3	7,532	0.04%
2021/12/16	4	90.85	3.6	90.99	90.60	0.4	7,493	0.01%
2021/12/15	5	90.96	3	91.23	91.50	2	7,462	0.03%
2021/12/14	7	90.66	6	90.60	89.90	1	7,493	0.01%
2021/12/13	4	92.63	8	91.58	92.50	-4	7,481	-0.05%
2021/12/10	13	90.02	24	89.99	89.70	-11	7,416	-0.15%
2021/12/09	5	91.44	16.5	91.75	90.20	-11.5	7,403	-0.16%
2021/12/08	15	93.66	2	93.60	92.80	13	7,361	0.18%
2021/12/07	7.1	93.29	27	93.48	92.80	-19.9	7,303	-0.27%
2021/12/06	25	93.35	2.1	92.89	92.20	22.9	7,190	0.32%
2021/12/03	15	91.25	12	91.92	93.00	3	7,046	0.04%
2021/12/02	35.1	90.80	86	90.77	89.40	-50.9	6,963	-0.73%
2021/12/01	0	0.00	1	85.41	86.70	-1	6,686	-0.02%
2021/11/30	23	86.22	2	86.20	86.10	21	6,719	0.31%
2021/11/29	12.5	84.15	3	85.23	84.80	9.5	6,857	0.14%
2021/11/26	15.1	88.31	3	88.20	86.10	12.1	6,968	0.17%
2021/11/25	46	90.99	14.3	92.77	88.90	31.8	6,921	0.46%
2021/11/24	23	91.60	17	92.75	92.90	6	6,804	0.09%
2021/11/23	56.1	93.99	45.4	93.84	91.80	10.6	6,712	0.16%
2021/11/22	21	91.78	114.2	93.44	94.00	-93.2	5,995	-1.55%	大賣/
2021/11/19	7.1	86.93	11	87.40	85.50	-3.9	5,554	-0.07%
2021/11/18	14.1	88.04	8	88.06	88.50	6.1	5,632	0.11%
2021/11/17	8.1	85.28	8	85.76	86.80	0.1	5,574	0.00%
2021/11/16	9	84.81	6	84.40	84.10	3	5,597	0.05%
2021/11/15	1	81.50	6	81.03	82.00	-5	5,590	-0.09%
2021/11/12	5	80.86	3	80.67	80.70	2	5,813	0.03%
2021/11/11	14	80.89	2	80.70	80.70	12	6,027	0.20%
2021/11/10	17.1	81.19	20	80.86	81.30	-2.9	6,310	-0.05%
2021/11/09	51	86.65	20	86.54	86.10	31	6,547	0.47%
2021/11/08	6	85.25	0	0.00	85.20	6	6,623	0.09%
2021/11/05	6.2	83.79	1	83.80	83.80	5.2	6,975	0.07%
2021/11/04	7.1	85.59	2	85.90	85.40	5.1	7,119	0.07%
2021/11/03	4	86.78	7	85.99	86.80	-3	7,183	-0.04%
2021/11/02	3	84.27	6	82.98	81.90	-3	7,209	-0.04%
2021/11/01	2	83.80	2	83.80	83.80	0	7,864	0.00%
2021/10/29	0	0.00	10	83.30	83.00	-10	8,009	-0.12%
2021/10/28	20.3	83.43	5	84.00	83.80	15.3	8,052	0.19%
2021/10/27	1	82.80	0	0.00	82.70	1	8,166	0.01%
2021/10/26	2.3	81.50	2	82.75	80.80	0.3	8,183	0.00%
2021/10/25	1	81.90	1.2	81.53	82.10	-0.2	8,216	0.00%
2021/10/22	3	81.30	2	81.35	81.60	1	8,440	0.01%
2021/10/21	6	81.37	3	80.53	79.60	3	8,607	0.03%
2021/10/19	0.2	78.27	0	0.00	78.90	0.2	9,011	0.00%
2021/10/15	2	77.60	2	77.90	77.30	0	9,732	0.00%
2021/10/14	2	75.30	3	75.70	76.30	-1	9,923	-0.01%
2021/10/13	3.2	75.96	1	76.50	74.80	2.2	10,017	0.02%
2021/10/12	5	79.98	1	78.20	78.20	4	10,175	0.04%
2021/10/08	1	80.10	0	0.00	79.20	1	10,281	0.01%
2021/10/07	7	79.74	6	78.98	80.00	1	10,583	0.01%
2021/10/06	2	77.35	0	0.00	77.10	2	10,983	0.02%
2021/10/05	9	77.09	5	75.74	78.20	4	11,295	0.04%
2021/10/04	9	74.89	6	75.35	74.20	3	11,500	0.03%
2021/10/01	6	78.50	5.8	78.69	77.70	0.2	11,719	0.00%
2021/09/30	9	80.91	2.1	81.01	81.40	7	12,476	0.06%
2021/09/29	2.1	80.50	0.1	80.65	80.10	2	13,629	0.01%
2021/09/28	0	0.00	1.1	83.00	82.80	-1.1	13,816	-0.01%
2021/09/27	2	84.05	3	84.40	83.90	-1	14,240	-0.01%
2021/09/24	2	83.40	0	0.00	83.10	2	14,706	0.01%
2021/09/22	7	82.34	2	82.10	82.20	5	16,067	0.03%
2021/09/17	6.3	83.71	14	84.46	84.60	-7.8	17,122	-0.05%
2021/09/16	13.2	82.53	4	83.00	82.00	9.2	17,581	0.05%
2021/09/15	11.2	83.89	0	0.00	83.60	11.2	17,732	0.06%
2021/09/14	0.3	85.82	1	85.80	85.10	-0.7	18,149	0.00%
2021/09/13	9	86.90	0	0.00	85.70	9	18,268	0.05%
2021/09/10	3	86.57	2	86.80	87.30	1	18,417	0.01%
2021/09/08	2	84.90	4	84.35	84.00	-2	18,513	-0.01%
2021/09/07	3	84.07	11	84.16	83.90	-8	18,598	-0.04%
2021/09/06	12	87.36	1	88.30	85.90	11	18,756	0.06%
2021/09/03	5	89.38	3	89.47	88.90	2	18,862	0.01%
2021/09/02	14	90.34	7	90.97	89.30	7	18,925	0.04%
2021/09/01	13	91.16	20	89.92	91.70	-7	18,883	-0.04%
2021/08/31	3	87.50	0	0.00	87.80	3	18,824	0.02%
2021/08/30	7	88.09	1	88.60	87.60	6	18,995	0.03%
2021/08/27	3.2	87.94	0	0.00	88.30	3.2	19,293	0.02%
2021/08/26	4	88.73	2	89.35	88.30	2	19,414	0.01%
2021/08/25	8	89.09	6	89.52	89.20	2	19,628	0.01%
2021/08/24	3.4	88.52	4	90.03	88.00	-0.6	20,161	0.00%
2021/08/23	4	90.70	7	91.09	91.30	-3	20,234	-0.01%
2021/08/20	14	90.01	15	89.64	88.40	-1	20,512	0.00%
2021/08/19	52.1	90.63	38	91.21	89.10	14.1	20,767	0.07%
2021/08/18	26.2	91.80	8	90.90	93.90	18.2	21,357	0.08%
2021/08/17	7.1	88.32	2.1	88.30	87.50	5.1	21,851	0.02%
2021/08/16	16	90.33	9.2	90.46	90.00	6.9	22,124	0.03%
2021/08/13	18.1	90.84	12	90.89	88.70	6.1	22,087	0.03%
2021/08/12	7.1	98.17	9	98.42	97.40	-1.9	21,933	-0.01%
2021/08/11	20.1	100.00	10	99.98	99.40	10	22,359	0.04%
2021/08/10	10.1	107.40	2	107.76	106.00	8.1	22,218	0.04%
2021/08/09	9	112.95	7	112.71	110.50	2	22,524	0.01%
2021/08/06	33	119.47	5	118.80	117.50	28	22,912	0.12%
2021/08/05	78.1	123.47	50	122.68	119.00	28.1	23,304	0.12%
2021/08/04	14	116.14	18	116.78	119.00	-4	23,153	-0.02%
2021/08/03	13	115.31	16	114.25	115.00	-3	23,457	-0.01%
2021/08/02	14	111.86	14.1	114.04	115.50	-0.1	24,052	0.00%
2021/07/30	9	111.83	9	110.72	109.00	0	24,523	0.00%
2021/07/29	2	110.00	9	110.17	111.50	-7	25,113	-0.03%
2021/07/28	16	108.76	33.1	108.44	108.00	-17.1	25,710	-0.07%
2021/07/27	32	119.06	28	116.36	115.00	4	26,625	0.01%
2021/07/26	23.2	117.32	28	119.09	121.00	-4.8	27,900	-0.02%
2021/07/23	29.3	118.29	21.1	118.12	117.00	8.2	28,578	0.03%
2021/07/22	25.2	116.10	28	116.95	120.00	-2.9	28,908	-0.01%
2021/07/21	19.1	115.76	19	113.35	111.50	0.1	29,083	0.00%
2021/07/20	25	116.56	25	116.92	115.50	0	29,793	0.00%
2021/07/19	11.1	118.13	18	118.44	118.00	-6.9	30,267	-0.02%
2021/07/16	19	121.18	15	120.50	120.00	4	31,287	0.01%
2021/07/15	6	118.66	13	118.77	119.50	-7	32,162	-0.02%
2021/07/14	11	120.86	13.1	121.07	118.50	-2	32,502	-0.01%
2021/07/13	16	121.78	72	119.30	118.00	-56	32,438	-0.17%
2021/07/12	19	124.47	19	124.87	122.00	0	32,200	0.00%
2021/07/09	19	123.32	19	123.87	123.00	0	31,895	0.00%
2021/07/08	34	126.01	25.1	126.18	126.00	8.9	31,793	0.03%
2021/07/07	54	127.11	41.1	127.34	125.50	12.9	31,619	0.04%
2021/07/06	77.1	124.44	85	125.09	124.50	-7.9	30,890	-0.03%
2021/07/05	6	123.00	20	123.00	123.00	-14	29,864	-0.05%
2021/07/02	69	110.00	38.3	109.68	112.00	30.8	29,796	0.10%
2021/07/01	33	110.36	18	111.86	106.50	15	29,695	0.05%
2021/06/30	36.1	110.43	22	108.80	111.50	14.1	29,394	0.05%
2021/06/29	54	112.28	44.2	111.82	109.50	9.8	29,078	0.03%
2021/06/28	53	108.06	42.1	108.64	110.50	10.9	28,318	0.04%
2021/06/25	37	101.45	27	102.54	101.00	10	27,372	0.04%
2021/06/24	5.2	99.63	0	0.00	98.60	5.2	27,047	0.02%
2021/06/23	6	100.28	14	99.27	100.50	-8	26,874	-0.03%
2021/06/22	6	95.73	56	94.84	94.00	-50	26,459	-0.19%
2021/06/21	38.2	96.87	5	97.09	96.30	33.2	26,334	0.13%
2021/06/18	8	100.99	4	101.37	100.00	4	26,205	0.02%
2021/06/17	2	100.25	2	100.73	101.50	0	26,145	0.00%
2021/06/16	13	99.73	5	98.80	99.00	8	26,121	0.03%
2021/06/15	2	101.24	11	100.48	102.00	-9	26,036	-0.03%
2021/06/11	11	98.57	12	99.58	97.70	-1	25,849	0.00%
2021/06/10	3	100.67	1	102.00	99.50	2	25,768	0.01%
2021/06/09	9	99.76	11	99.21	100.00	-2	25,680	-0.01%
2021/06/08	2	100.65	1	101.00	99.60	1	25,628	0.00%
2021/06/07	4	99.31	0	0.00	99.60	4	25,567	0.02%
2021/06/04	12	102.92	9	103.72	102.00	3	25,445	0.01%
2021/06/03	9	101.89	13	100.96	101.50	-4	25,198	-0.02%
2021/06/02	27	101.56	6	101.83	100.50	21	25,134	0.08%
2021/06/01	20.1	106.50	20	106.23	105.00	0.1	24,904	0.00%
2021/05/31	11	101.18	9	102.22	102.50	2	24,371	0.01%
2021/05/28	6	102.92	9	102.06	101.00	-3	24,291	-0.01%
2021/05/27	16	100.28	8	98.89	98.80	8	24,169	0.03%
2021/05/26	61.1	101.89	59	99.98	98.20	2.1	23,954	0.01%
2021/05/25	16	97.56	40.3	97.34	102.00	-24.3	23,566	-0.10%
2021/05/24	18	91.33	18	91.96	93.00	0	23,702	0.00%
2021/05/21	4.4	87.53	16	87.63	87.50	-11.7	23,717	-0.05%
2021/05/20	43	86.74	41	87.04	85.50	2	23,725	0.01%
2021/05/19	58	88.47	27	88.49	89.60	31	23,864	0.13%
2021/05/18	6	82.75	7	83.23	85.30	-1	23,558	0.00%
2021/05/17	14	79.97	33.1	80.18	77.60	-19.1	23,441	-0.08%
2021/05/14	24	87.13	4.3	89.61	86.00	19.7	22,999	0.09%
2021/05/13	43.2	84.90	36.2	84.93	84.10	7	22,681	0.03%
2021/05/12	17	87.96	38.1	90.76	86.50	-21.1	22,141	-0.10%
2021/05/11	70.5	96.67	29	96.27	95.90	41.5	21,576	0.19%
2021/05/10	23.1	112.98	24	108.12	106.50	-0.9	21,130	0.00%
2021/05/07	17	108.91	22	109.32	111.50	-5	20,493	-0.02%
2021/05/06	37.1	105.29	37.1	105.94	103.00	-0.1	19,876	0.00%
2021/05/05	21.3	109.85	27	109.20	102.50	-5.8	19,284	-0.03%
2021/05/04	52.3	114.71	27	115.57	113.00	25.3	18,703	0.14%
2021/05/03	81.3	125.39	1,248.1	124.43	121.00	-1,166.8	17,606	-6.63%	大賣/鉅額交易
2021/04/29	1,220.3	120.86	47	115.93	121.00	1,173.3	16,150	7.26%	大買/鉅額交易
2021/04/28	57.1	115.03	41	111.90	110.00	16.1	15,344	0.10%
2021/04/27	29.1	111.06	1,022.1	114.64	109.50	-993	14,764	-6.73%	大賣/鉅額交易
2021/04/26	1,043.1	113.36	31	111.87	113.50	1,012.1	14,185	7.13%	大買/鉅額交易
2021/04/23	59	99.88	109	102.86	103.50	-50	13,245	-0.38%	大賣/
2021/04/22	131	102.33	462	102.45	94.50	-331	12,648	-2.62%	大買/大賣/鉅額交易
2021/04/21	678	96.23	325.1	94.76	99.10	352.9	11,610	3.04%	大買/大賣/鉅額交易
2021/04/20	85	90.45	182.2	89.46	90.10	-97.2	10,594	-0.92%	大賣/
2021/04/19	13.1	87.12	50	87.45	88.30	-36.9	10,250	-0.36%
2021/04/16	4	85.00	5.1	86.24	86.70	-1.1	10,423	-0.01%
2021/04/15	7	82.26	6	82.43	83.50	1	10,278	0.01%
2021/04/14	8.3	82.54	10	82.95	81.80	-1.7	10,284	-0.02%
2021/04/13	95	86.74	3	86.83	84.30	92	10,193	0.90%
2021/04/12	4	86.20	0	0.00	85.30	4	10,101	0.04%
2021/04/09	11	85.79	11.1	85.37	85.90	-0.1	10,100	0.00%
2021/04/08	13.1	85.74	6.3	85.68	85.30	6.8	10,032	0.07%
2021/04/07	50	88.07	9	88.52	87.00	41	9,930	0.41%
2021/04/06	8	87.28	12.2	87.63	87.10	-4.2	9,735	-0.04%
2021/04/01	8	85.48	5.2	86.18	85.90	2.8	9,868	0.03%
2021/03/31	13.1	86.51	27.5	86.23	85.80	-14.5	9,824	-0.15%
2021/03/30	7	84.79	7	84.99	85.00	0	9,816	0.00%
2021/03/29	16	84.24	9	84.00	84.80	7	9,775	0.07%
2021/03/26	0.1	81.20	2	81.10	81.60	-1.9	9,679	-0.02%
2021/03/25	3	80.97	2	81.20	80.40	1	9,733	0.01%
2021/03/24	1	80.20	2	80.40	80.40	-1	9,763	-0.01%
2021/03/23	2	81.35	16	81.34	80.30	-14	9,824	-0.14%
2021/03/22	4	80.80	5	81.18	81.00	-1	9,870	-0.01%
2021/03/19	3	81.73	1	82.20	81.20	2	10,119	0.02%
2021/03/18	1.2	82.75	21	82.89	82.70	-19.8	10,185	-0.19%
2021/03/17	12	83.14	9	83.11	82.30	3	10,369	0.03%
2021/03/16	8	83.03	57	82.97	83.10	-49	10,539	-0.46%
2021/03/15	2.2	81.63	1	81.60	81.30	1.2	10,764	0.01%
2021/03/12	14	82.08	1	82.40	82.00	13	10,952	0.12%
2021/03/11	0	0.00	1	82.10	82.50	-1	11,268	-0.01%
2021/03/10	23	81.44	8	82.13	80.70	15	11,828	0.13%
2021/03/09	8	80.24	10	80.31	81.50	-2	12,144	-0.02%
2021/03/08	4	80.48	6	81.47	79.80	-2	13,341	-0.01%
2021/03/05	10.4	79.40	24	79.56	79.00	-13.6	13,843	-0.10%
2021/03/04	8	81.11	1	82.10	80.30	7	13,814	0.05%
2021/03/03	11	82.40	6	82.27	82.00	5	13,763	0.04%
2021/03/02	14	85.80	5	89.00	83.50	9	13,673	0.07%
2021/02/26	150	86.32	150	86.15	86.30	0	13,470	0.00%	大買/大賣/
2021/02/25	23	87.28	22.1	87.74	86.10	0.9	13,406	0.01%
2021/02/24	69	89.88	28	88.82	87.80	41	13,151	0.31%
2021/02/23	245.1	85.77	256	85.76	86.70	-10.9	12,341	-0.09%	大買/大賣/
2021/02/22	47	82.36	53	82.21	82.00	-6	11,843	-0.05%
2021/02/19	36	79.99	26	80.49	79.60	10	11,600	0.09%
2021/02/18	19	76.73	22	77.01	77.50	-3	11,299	-0.03%
2021/02/17	3	73.93	16	74.41	75.20	-13	11,009	-0.12%
2021/02/05	6	72.97	1	72.90	72.90	5	10,869	0.05%
2021/02/04	22	73.66	14.1	73.92	73.00	8	10,839	0.07%
2021/02/03	2	71.50	6	72.08	71.50	-4	10,674	-0.04%
2021/02/02	9	71.62	11	71.62	71.30	-2	10,735	-0.02%
2021/02/01	1	70.30	7	69.71	71.20	-6	10,758	-0.06%
2021/01/29	4	69.83	1	69.00	69.50	3	10,757	0.03%
2021/01/28	4	70.53	34	70.23	70.10	-30	10,723	-0.28%
2021/01/27	7	72.24	0.1	72.60	71.70	6.9	10,696	0.06%
2021/01/26	18	72.44	30	72.31	72.40	-12	10,631	-0.11%
2021/01/25	11.1	70.67	3	70.40	72.30	8.1	10,523	0.08%
2021/01/22	1	70.70	1	69.80	70.80	0	10,449	0.00%
2021/01/21	1	68.80	3.1	70.15	69.00	-2.1	10,419	-0.02%
2021/01/20	10	69.85	7	70.80	69.00	3	10,366	0.03%
2021/01/19	2	71.15	6	71.28	71.10	-4	10,298	-0.04%
2021/01/18	10	70.50	7	70.69	71.00	3	10,260	0.03%
2021/01/15	8	73.70	3	73.80	72.80	5	10,178	0.05%
2021/01/14	11	74.55	2	74.80	75.00	9	10,086	0.09%
2021/01/13	2	74.90	22	74.34	74.40	-20	9,993	-0.20%
2021/01/12	8	74.76	40	75.05	74.00	-32	9,929	-0.32%
2021/01/11	58	76.17	101	76.44	75.20	-43	9,768	-0.44%	大賣/
2021/01/08	7	72.49	10	71.85	72.30	-3	9,356	-0.03%
2021/01/07	12	71.99	12	71.86	71.80	0	9,348	0.00%
2021/01/06	9	71.27	6	72.32	70.90	3	9,419	0.03%
2021/01/05	38.2	73.40	11	73.02	72.00	27.2	9,347	0.29%
2021/01/04	2	72.60	0	0.00	72.80	2	9,352	0.02%
2020/12/31	11	73.35	3	73.10	73.00	8	9,327	0.09%
2020/12/30	5	73.44	2	73.35	73.60	3	9,341	0.03%
2020/12/29	25	75.00	15	74.22	73.70	10	9,427	0.11%
2020/12/28	20	75.62	27	75.90	75.40	-7	9,278	-0.08%
2020/12/25	4	73.98	17	73.57	73.30	-13	8,960	-0.15%
2020/12/24	14.1	73.16	7	73.00	73.30	7.1	8,889	0.08%
2020/12/23	8	70.76	21	71.59	72.10	-13	8,725	-0.15%
2020/12/22	29	69.90	5	71.10	68.90	24	8,637	0.28%
2020/12/21	11	69.61	11	70.68	71.20	0	8,554	0.00%
2020/12/18	19	71.28	165	70.27	70.50	-146	8,478	-1.72%	大賣/鉅額交易
2020/12/17	6.4	71.64	12	71.61	71.70	-5.6	8,411	-0.07%
2020/12/16	2.1	71.44	5	71.32	71.10	-2.9	8,352	-0.03%
2020/12/15	37	72.16	24.2	71.26	69.70	12.8	8,300	0.15%
2020/12/14	15.5	75.13	9	75.56	74.90	6.5	8,106	0.08%
2020/12/11	20.1	75.19	43	75.26	75.10	-22.9	8,011	-0.29%
2020/12/10	49	75.63	31	75.62	74.70	18	7,749	0.23%
2020/12/09	42	75.98	68	76.51	76.30	-26	7,503	-0.35%
2020/12/08	13	74.45	16.4	74.49	75.00	-3.4	7,138	-0.05%
2020/12/07	189	74.96	99	74.17	74.50	90	6,914	1.30%	大買/
2020/12/04	148	76.02	42.1	75.45	74.30	105.9	6,522	1.62%	大買/鉅額交易
2020/12/03	27.1	72.08	54	72.12	72.20	-26.9	5,881	-0.46%
2020/12/02	362.5	71.39	346	71.40	72.70	16.5	5,464	0.30%	大買/大賣/
2020/12/01	457.2	64.06	468	64.77	67.10	-10.8	4,158	-0.26%	大買/大賣/
2020/11/30	8	61.56	9	61.80	61.00	-1	3,549	-0.03%
2020/11/27	7	61.74	13	61.97	61.40	-6	3,496	-0.17%
2020/11/26	14	60.75	6	61.17	61.30	8	3,410	0.23%
2020/11/25	25	59.96	0	0.00	59.40	25	3,310	0.76%
2020/11/24	25	61.64	2	61.40	60.50	23	3,242	0.71%
2020/11/23	3	60.60	1	60.20	61.00	2	3,131	0.06%
2020/11/20	0	0.00	1	60.10	59.70	-1	3,028	-0.03%
2020/11/19	10	59.10	0	0.00	59.40	10	2,970	0.34%
2020/11/18	2	59.40	5	59.36	59.20	-3	2,950	-0.10%
2020/11/17	13	60.05	22	59.61	59.50	-9	2,927	-0.31%
2020/11/13	0	0.00	7	58.01	58.20	-7	2,923	-0.24%
2020/11/12	4	57.90	7	58.03	57.80	-3	2,931	-0.10%
2020/11/11	13	57.78	8	58.19	57.70	5	2,978	0.17%
2020/11/10	14	58.84	9	58.99	58.60	5	2,951	0.17%
2020/11/09	2	58.50	3	58.63	58.60	-1	2,893	-0.03%
2020/11/06	1	56.50	13	57.62	58.00	-12	2,928	-0.41%
2020/11/05	5	56.40	3	56.30	56.40	2	2,904	0.07%
2020/11/04	4	56.18	0	0.00	56.00	4	2,936	0.14%
2020/11/03	1	55.60	5	55.94	56.20	-4	2,948	-0.14%
2020/11/02	3	54.83	3	54.80	54.70	0	2,975	0.00%
2020/10/30	0	0.00	1	54.90	55.00	-1	3,009	-0.03%
2020/10/29	6	55.28	0	0.00	55.60	6	3,134	0.19%
2020/10/28	10	56.50	0	0.00	56.00	10	3,170	0.32%
2020/10/27	3	56.97	3	57.17	56.90	0	3,231	0.00%
2020/10/26	5	57.92	13	58.00	57.50	-8	3,242	-0.25%
2020/10/22	1	57.30	0	0.00	57.60	1	3,335	0.03%
2020/10/21	4	58.25	2	59.00	57.60	2	3,376	0.06%
2020/10/20	1	58.30	0	0.00	58.50	1	3,452	0.03%
2020/10/19	0	0.00	1	57.60	58.40	-1	3,521	-0.03%
2020/10/16	2	57.10	5	57.42	57.00	-3	3,537	-0.08%
2020/10/15	3	58.00	1	58.70	57.80	2	3,566	0.06%
2020/10/14	4	59.65	3	59.97	59.30	1	3,564	0.03%
2020/10/13	3	58.40	0	0.00	59.20	3	3,506	0.09%
2020/10/12	0	0.00	2	59.00	59.10	-2	3,571	-0.06%
2020/10/08	4	58.55	8	58.46	58.40	-4	3,692	-0.11%
2020/10/07	10	58.19	2	58.05	58.40	8	3,725	0.21%
2020/10/06	4	57.78	5	57.50	58.00	-1	3,742	-0.03%
2020/09/29	2	54.70	4	54.98	54.60	-2	3,940	-0.05%
2020/09/28	1	54.20	6	53.70	53.70	-5	4,113	-0.12%
2020/09/24	0	0.00	0	53.90	53.90	0	4,291	0.00%
2020/09/23	0	0.00	2	55.55	55.20	-2	4,440	-0.05%
2020/09/22	0	0.00	10	56.30	56.10	-10	4,527	-0.22%
2020/09/21	0	0.00	4	56.68	56.80	-4	4,535	-0.09%
2020/09/18	11	56.91	0	0.00	56.80	11	4,533	0.24%
2020/09/16	1	55.70	7	55.59	55.00	-6	4,420	-0.14%
2020/09/15	0	0.00	5	54.90	54.90	-5	4,397	-0.11%
2020/09/14	1	53.60	8	54.20	54.40	-7	4,406	-0.16%
2020/09/11	8	52.90	8	53.00	53.00	0	4,436	0.00%
2020/09/10	0	0.00	2	53.85	53.00	-2	4,458	-0.04%
2020/09/09	6	53.70	6	53.50	53.70	0	4,490	0.00%
2020/09/08	9	53.60	0	54.10	53.60	9	4,520	0.20%
2020/09/07	0	0.00	1	54.90	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	7	53.70	54.50	-7	4,711	-0.15%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/09/02	1	53.70	9	52.90	53.50	-8	5,075	-0.16%
2020/09/01	8.3	52.02	8	51.70	52.40	0.3	5,193	0.01%
2020/08/28	15	52.63	8	53.00	52.30	7	5,587	0.13%
2020/08/27	8	52.90	0	0.00	53.10	8	5,621	0.14%
2020/08/26	1	53.00	0	0.00	52.90	1	5,638	0.02%
2020/08/25	7	53.21	17	52.71	53.20	-10	5,665	-0.18%
2020/08/24	10	51.26	10	51.00	51.70	0	5,683	0.00%
2020/08/21	12	51.26	10	51.30	51.00	2	5,746	0.03%
2020/08/20	2	51.25	2	51.50	50.70	0	5,776	0.00%
2020/08/19	11	53.70	12	54.93	53.70	-1	5,740	-0.02%
2020/08/17	2	56.60	2	57.40	56.60	0	6,043	0.00%
2020/08/14	12	55.20	12	55.20	55.10	0	6,014	0.00%
2020/08/13	0.1	55.70	1	55.70	55.70	-0.9	6,023	-0.02%
2020/08/12	19	55.94	10	57.30	56.50	9	6,058	0.15%
2020/08/10	10	57.40	10	57.70	57.30	0	6,100	0.00%
2020/08/07	0.1	58.70	0	0.00	58.20	0.1	6,135	0.00%
2020/08/06	10	59.44	6	59.00	58.90	4	6,229	0.06%
2020/08/05	13	59.01	10	58.90	59.30	3	6,444	0.05%
2020/08/04	30	58.37	21	58.86	58.30	9	6,571	0.14%
2020/08/03	13	60.43	12	61.08	60.30	1	6,585	0.02%
2020/07/31	3	60.30	5	60.90	60.80	-2	6,608	-0.03%
2020/07/30	0	0.00	1	59.00	59.40	-1	6,614	-0.02%
2020/07/29	1	56.70	1	57.10	58.20	0	6,730	0.00%
2020/07/28	14	58.29	14	58.46	56.70	0	6,793	0.00%
2020/07/27	10	59.39	11	60.52	59.40	-1	6,883	-0.01%
2020/07/24	11	60.66	11	61.07	60.50	0	6,941	0.00%
2020/07/23	1	61.50	11	61.71	61.80	-10	6,936	-0.14%
2020/07/22	9	60.10	10	60.29	60.30	-1	6,982	-0.01%
2020/07/21	2	59.80	0	0.00	59.30	2	7,298	0.03%
2020/07/20	2	60.05	0	0.00	60.00	2	7,406	0.03%
2020/07/17	18	61.27	0	0.00	60.20	18	7,595	0.24%
2020/07/16	8	62.15	1	62.50	61.80	7	8,100	0.09%
2020/07/15	4	62.00	6	62.42	61.50	-2	8,136	-0.02%
2020/07/14	3	61.97	11	61.20	62.00	-8	8,117	-0.10%
2020/07/13	5	60.40	3	60.87	61.40	2	8,128	0.02%
2020/07/10	15	60.11	4	60.53	59.10	11	8,262	0.13%
2020/07/09	2	63.00	0	0.00	61.60	2	8,315	0.02%
2020/07/08	4	61.15	1	60.70	61.30	3	8,251	0.04%
2020/07/07	13	61.38	26	60.96	61.00	-13	8,337	-0.16%
2020/07/06	3	59.77	9	59.88	60.30	-6	8,464	-0.07%
2020/07/03	3	59.73	4	60.05	59.90	-1	8,621	-0.01%
2020/07/02	23	60.39	13	60.32	60.60	10	8,867	0.11%
2020/07/01	3	58.60	3	58.70	58.90	0	8,967	0.00%
2020/06/29	0	0.00	1	56.90	56.90	-1	9,208	-0.01%
2020/06/23	9	56.78	1	56.80	56.20	8	9,645	0.08%
2020/06/18	1	57.70	0	0.00	57.70	1	10,100	0.01%
2020/06/16	1	58.10	15	58.00	58.10	-14	10,407	-0.13%
2020/06/15	3	57.33	3	57.37	57.00	0	10,527	0.00%
2020/06/12	2	56.65	0	0.00	58.00	2	10,878	0.02%
2020/06/10	3	60.83	2	60.90	60.90	1	11,061	0.01%
2020/06/09	20	61.56	21	61.66	60.90	-1	11,172	-0.01%
2020/06/08	18	59.21	4	59.40	59.10	14	11,054	0.13%
2020/06/05	3	59.00	10	59.44	59.00	-7	11,014	-0.06%
2020/06/04	8	57.30	14	57.34	57.70	-6	10,924	-0.05%
2020/06/03	1	56.60	2	56.45	56.60	-1	10,936	-0.01%
2020/06/01	0	0.00	4	56.00	56.00	-4	11,311	-0.04%
2020/05/28	4	56.85	8	57.25	55.50	-4	11,401	-0.04%
2020/05/27	21	56.65	12	56.35	56.40	9	11,431	0.08%
2020/05/26	0	0.00	10	56.05	56.00	-10	11,554	-0.09%
2020/05/25	5	56.06	18	56.26	56.00	-13	11,550	-0.11%
2020/05/22	33	57.14	22	57.09	56.90	11	11,550	0.10%
2020/05/21	0	0.00	3	53.93	54.40	-3	11,267	-0.03%
2020/05/20	6	53.55	6	53.80	53.30	0	11,270	0.00%
2020/05/19	3	53.20	3	53.70	53.80	0	11,286	0.00%
2020/05/18	1	52.20	2	51.80	51.90	-1	11,323	-0.01%
2020/05/15	3	51.43	0	0.00	51.70	3	11,448	0.03%
2020/05/14	5	52.86	0	0.00	52.70	5	11,664	0.04%
2020/05/13	3	53.57	2	53.75	54.00	1	11,683	0.01%
2020/05/12	16	53.84	19	55.14	53.40	-3	11,704	-0.03%
2020/05/11	12	58.17	2.5	57.98	57.20	9.5	11,743	0.08%
2020/05/08	2	57.70	3	57.77	58.10	-1	11,699	-0.01%
2020/05/07	0	0.00	2	57.10	56.90	-2	11,649	-0.02%
2020/05/06	0	0.00	2	57.25	56.80	-2	11,693	-0.02%
2020/05/05	8	58.28	15	58.03	57.40	-7	11,743	-0.06%
2020/05/04	2	56.60	1	56.40	57.20	1	11,784	0.01%
2020/04/30	10	57.49	6	57.28	57.20	4	11,807	0.03%
2020/04/29	3	56.70	4	56.85	56.20	-1	11,813	-0.01%
2020/04/28	6	56.92	2	57.00	56.70	4	11,869	0.03%
2020/04/27	4	57.00	5	57.08	57.20	-1	11,965	-0.01%
2020/04/24	16	57.03	33	57.10	56.50	-17	11,927	-0.14%
2020/04/23	16	55.01	3	55.67	55.70	13	11,683	0.11%
2020/04/22	21	54.93	7	54.86	55.00	14	11,628	0.12%
2020/04/21	27	57.29	24	56.81	56.10	3	11,493	0.03%
2020/04/20	3	53.40	6	53.47	53.90	-3	11,038	-0.03%
2020/04/17	9	53.63	11	53.62	52.90	-2	11,337	-0.02%
2020/04/16	5	52.68	6	53.33	52.80	-1	11,336	-0.01%
2020/04/15	5	53.02	7	52.81	52.90	-2	11,646	-0.02%
2020/04/14	7	51.33	1	51.70	51.00	6	11,872	0.05%
2020/04/13	3	52.23	7	51.49	51.00	-4	11,844	-0.03%
2020/04/10	17	51.89	15	51.70	52.00	2	11,795	0.02%
2020/04/09	9.5	51.18	8	51.91	51.50	1.5	11,748	0.01%
2020/04/08	4	50.11	13	49.51	50.90	-9	11,626	-0.08%
2020/04/07	31	48.69	17	48.48	49.35	14	11,433	0.12%
2020/04/06	11	43.49	16	44.26	46.60	-5	11,170	-0.04%
2020/04/01	16	41.20	16	41.80	42.40	0	11,199	0.00%
2020/03/31	16	42.08	10	42.21	41.75	6	11,102	0.05%
2020/03/30	11	42.41	9	42.55	43.15	2	11,009	0.02%
2020/03/27	7	46.63	9	47.64	45.55	-2	10,912	-0.02%
2020/03/26	9	45.13	7	45.31	46.10	2	10,825	0.02%
2020/03/25	7	45.00	7	45.14	45.75	0	10,848	0.00%
2020/03/24	7	40.75	8	40.49	41.60	-1	10,947	-0.01%
2020/03/23	4	38.41	4	38.78	38.20	0	10,985	0.00%
2020/03/20	11	41.75	7	42.17	42.30	4	11,089	0.04%
2020/03/19	3	40.57	22	40.45	39.35	-19	11,195	-0.17%
2020/03/18	15	44.68	15	46.46	43.70	0	11,306	0.00%
2020/03/17	9	49.66	1	49.10	48.55	8	11,085	0.07%
2020/03/16	1	57.20	2	54.35	53.90	-1	11,159	-0.01%
2020/03/13	2	56.95	4	55.63	58.20	-2	11,342	-0.02%
2020/03/12	10	62.35	3	63.83	61.40	7	11,280	0.06%
2020/03/11	3	69.80	1	68.80	67.30	2	11,172	0.02%
2020/03/10	2	70.00	2	68.35	70.20	0	11,095	0.00%
2020/03/09	1	72.00	3	72.10	69.20	-2	10,922	-0.02%
2020/03/06	14	73.84	10	73.49	72.90	4	10,766	0.04%
2020/03/05	2	72.65	9	73.04	73.50	-7	10,585	-0.07%
2020/03/04	2	69.25	1	69.50	69.50	1	10,336	0.01%
2020/03/03	1	68.80	9	69.79	70.00	-8	10,290	-0.08%
2020/03/02	5	65.96	4	66.00	66.10	1	10,160	0.01%
2020/02/27	8	69.08	2	69.80	67.20	6	10,060	0.06%
2020/02/26	1	71.60	2	71.90	71.50	-1	9,885	-0.01%
2020/02/25	10	71.47	14	71.39	72.30	-4	9,851	-0.04%
2020/02/24	2	71.85	4	72.03	71.70	-2	9,777	-0.02%
2020/02/21	1	71.90	2	72.20	71.70	-1	9,756	-0.01%
2020/02/20	0	0.00	1	72.30	72.30	-1	9,761	-0.01%
2020/02/19	16	71.94	14	71.97	71.70	2	9,814	0.02%
2020/02/18	21	73.44	19	71.84	71.30	2	9,716	0.02%
2020/02/17	10	75.71	11	74.90	74.20	-1	9,582	-0.01%
2020/02/14	1	74.50	5	75.20	75.80	-4	9,316	-0.04%
2020/02/13	1	75.80	13	75.09	74.50	-12	9,360	-0.13%
2020/02/12	23	75.98	14.5	75.69	75.20	8.5	9,328	0.09%
2020/02/11	11	73.46	18	73.93	73.90	-7	9,049	-0.08%
2020/02/10	5	71.92	10	72.41	72.20	-5	8,942	-0.06%
2020/02/07	6	73.95	12	73.03	72.20	-6	8,887	-0.07%
2020/02/06	9	74.50	2	74.40	74.60	7	8,852	0.08%
2020/02/05	7	73.37	6	73.67	74.00	1	8,722	0.01%
2020/02/04	2	71.70	5	71.92	71.90	-3	8,541	-0.04%
2020/02/03	5	67.08	9	70.49	71.60	-4	8,433	-0.05%
2020/01/31	8	70.49	6	69.93	70.70	2	8,262	0.02%
2020/01/30	21	71.18	14	69.82	69.00	7	8,099	0.09%
2020/01/20	18	75.87	17	76.06	76.00	1	7,900	0.01%
2020/01/17	3	76.23	3	75.97	75.10	0	7,801	0.00%
2020/01/16	15	75.03	18	74.65	74.90	-3	7,684	-0.04%
2020/01/15	8	74.95	9	74.92	74.20	-1	7,576	-0.01%
2020/01/14	13	76.22	5	75.66	75.90	8	7,470	0.11%
2020/01/13	11	75.28	24	75.03	76.00	-13	7,378	-0.18%
2020/01/10	1	70.90	10	72.20	73.00	-9	6,952	-0.13%
2020/01/09	21	72.85	38.1	73.29	71.20	-17.1	6,765	-0.25%
2020/01/08	16	71.23	31	71.05	71.40	-15	6,350	-0.24%
2020/01/07	2	68.50	4	68.73	69.10	-2	5,876	-0.03%
2020/01/06	3	68.17	3	68.67	67.70	0	5,744	0.00%
2020/01/03	1	69.20	4	69.43	69.30	-3	5,682	-0.05%
2020/01/02	4	70.70	0	0.00	70.30	4	5,568	0.07%
2019/12/31	22	68.30	22	68.20	68.70	0	5,353	0.00%
2019/12/30	2	68.40	8	69.05	68.30	-6	5,289	-0.11%
2019/12/27	26.1	71.50	25	71.00	70.40	1.1	5,192	0.02%
2019/12/26	13	68.96	14	69.09	69.70	-1	4,897	-0.02%
2019/12/25	22	69.10	23	69.54	69.60	-1	4,828	-0.02%
2019/12/24	8	67.95	13	68.04	69.50	-5	4,736	-0.11%
2019/12/23	9	67.83	2	68.10	66.80	7	4,598	0.15%
2019/12/20	27	69.01	7	68.90	68.50	20	4,461	0.45%
2019/12/19	28	68.54	21	68.11	68.20	7	4,320	0.16%
2019/12/18	10	67.51	6	67.93	66.80	4	4,084	0.10%
2019/12/17	10	68.87	25	68.69	68.10	-15	3,910	-0.38%
2019/12/16	7	66.83	28	67.17	67.80	-21	3,704	-0.57%
2019/12/13	7	63.00	7	63.24	63.40	0	3,368	0.00%
2019/12/12	2	61.75	2	61.45	61.50	0	3,135	0.00%
2019/12/11	10	60.91	15	61.09	61.50	-5	2,982	-0.17%
2019/12/10	13	57.97	15	57.48	59.20	-2	2,629	-0.08%
2019/12/09	2	55.20	1	54.70	56.00	1	2,321	0.04%
2019/12/06	6	53.88	0	0.00	54.00	6	2,192	0.27%
2019/12/05	0	0.00	2	52.80	53.00	-2	2,100	-0.10%
2019/11/19	0	0.00	2	54.15	54.30	-2	2,248	-0.09%
2019/11/18	3	53.87	8	53.96	53.90	-5	2,203	-0.23%
2019/11/14	1	52.60	0	0.00	51.70	1	2,109	0.05%
2019/11/12	6	53.87	17	53.72	52.90	-11	2,028	-0.54%
2019/11/11	2	52.85	1	52.90	52.60	1	1,916	0.05%
2019/11/07	1	51.70	0	0.00	51.70	1	1,821	0.05%
2019/11/05	3	52.37	29	51.83	52.70	-26	1,828	-1.42%
2019/10/30	0	0.00	1	51.60	51.60	-1	1,967	-0.05%
2019/10/28	0	0.00	2	50.70	50.90	-2	2,143	-0.09%
2019/10/25	0	0.00	15	51.30	50.90	-15	2,267	-0.66%
2019/10/24	0	0.00	1	50.90	51.10	-1	2,319	-0.04%
2019/10/21	1	51.00	0	0.00	51.50	1	2,753	0.04%
2019/10/17	0	0.00	5	49.26	49.25	-5	2,830	-0.18%
2019/10/16	1	50.00	0	0.00	49.35	1	2,913	0.03%
2019/10/15	0	0.00	10	49.45	49.25	-10	2,969	-0.34%
2019/10/14	0	0.00	23	49.41	49.15	-23	3,083	-0.75%
2019/10/08	10	49.25	1	49.70	49.70	9	3,320	0.27%
2019/10/02	0	0.00	1	50.50	50.40	-1	3,786	-0.03%
2019/10/01	1	50.30	2	50.50	51.00	-1	3,915	-0.03%
2019/09/27	0	0.00	1	50.60	50.30	-1	3,941	-0.03%
2019/09/26	13	51.65	1	51.80	51.30	12	3,934	0.30%
2019/09/25	0	0.00	1	51.40	51.30	-1	3,947	-0.03%
2019/09/24	12	52.74	4	53.20	52.40	8	3,948	0.20%
2019/09/23	5	52.80	3	53.03	53.40	2	3,874	0.05%
2019/09/18	4	52.38	0	0.00	52.40	4	3,966	0.10%
2019/09/17	1	52.00	3	52.07	52.60	-2	4,049	-0.05%
2019/09/10	0	0.00	10	50.40	51.10	-10	4,055	-0.25%
2019/09/06	11	52.25	0	0.00	51.60	11	4,026	0.27%
2019/09/04	2	51.40	3	51.70	51.30	-1	3,947	-0.03%
2019/09/03	11	51.30	1.5	51.47	51.60	9.5	3,933	0.24%
2019/09/02	11	49.00	12	50.43	52.00	-1	3,881	-0.03%
2019/08/29	0	0.00	1	48.85	48.80	-1	3,796	-0.03%
2019/08/28	0.2	48.60	2	48.70	48.60	-1.8	3,815	-0.05%
2019/08/27	3	49.02	0	0.00	48.35	3	3,812	0.08%
2019/08/23	1	49.65	0	0.00	49.60	1	3,781	0.03%
2019/08/22	0.1	48.70	1	48.60	48.70	-0.9	3,762	-0.02%
2019/08/21	0.1	49.30	1	49.30	49.30	-0.9	3,767	-0.02%
2019/08/20	0	0.00	3	49.70	49.75	-3	3,753	-0.08%
2019/08/15	1	48.00	1	47.50	47.65	0	3,751	0.00%
2019/08/13	0	0.00	2	47.35	47.15	-2	3,768	-0.05%
2019/08/12	2	48.00	1	47.50	47.60	1	3,817	0.03%
2019/08/08	3	48.73	0	0.00	48.55	3	3,847	0.08%
2019/08/07	3.1	49.83	1	48.65	48.50	2.1	3,899	0.05%
2019/08/06	3	47.92	1	47.35	49.30	2	3,918	0.05%
2019/08/05	13	50.23	0	0.00	49.20	13	3,881	0.33%
2019/08/02	3	50.83	9	50.77	50.30	-6	3,905	-0.15%
2019/07/31	10	52.85	0	0.00	52.90	10	3,919	0.26%
2019/07/30	0	0.00	1	53.40	53.30	-1	3,907	-0.03%
2019/07/29	2	54.40	3	54.50	55.00	-1	3,903	-0.03%
2019/07/26	0	0.00	12	53.30	53.30	-12	3,932	-0.31%
2019/07/25	5	53.60	17	53.05	53.70	-12	3,954	-0.30%
2019/07/24	2.2	52.86	0	0.00	52.20	2.2	3,949	0.05%
2019/07/23	9.2	52.41	5	52.10	51.70	4.2	3,904	0.11%
2019/07/22	1	50.90	6	50.60	51.00	-5	3,863	-0.13%
2019/07/18	17	49.55	0	0.00	49.00	17	4,037	0.42%
2019/07/17	0	0.00	1	50.70	50.00	-1	4,124	-0.02%
2019/07/16	1	51.40	5	51.30	50.10	-4	4,302	-0.09%
2019/07/15	9	52.98	3	52.70	52.20	6	4,331	0.14%
2019/07/12	12.2	51.84	2	51.70	52.70	10.2	4,230	0.24%
2019/07/11	1	51.80	9	51.51	51.60	-8	4,128	-0.19%
2019/07/10	3	50.43	2	50.10	50.50	1	3,999	0.03%
2019/07/09	3	50.47	6	50.07	49.60	-3	3,946	-0.08%
2019/07/08	13	49.21	13	49.10	48.90	0	3,761	0.00%
2019/07/05	3.2	47.08	5	47.28	48.70	-1.8	3,671	-0.05%
2019/07/04	1	45.60	1	45.50	45.60	0	3,546	0.00%
2019/07/02	1	45.00	2	44.95	45.10	-1	3,620	-0.03%
2019/07/01	2	45.60	0	0.00	45.90	2	3,606	0.06%
2019/06/28	2	45.10	9	45.02	44.80	-7	3,578	-0.20%
2019/06/27	0.2	45.60	1	45.55	45.55	-0.9	3,572	-0.02%
2019/06/26	13	46.08	4	46.09	45.80	9	3,521	0.26%
2019/06/25	5	45.78	6	44.90	44.95	-1	3,433	-0.03%
2019/06/24	1	45.30	2	45.13	45.65	-1	3,391	-0.03%
2019/06/21	1	42.40	2	42.90	43.60	-1	3,266	-0.03%
2019/06/20	0	0.00	1	41.75	41.80	-1	3,191	-0.03%
2019/06/19	0.2	41.90	10	41.85	41.95	-9.8	3,197	-0.31%
2019/06/14	0	0.00	2	41.20	41.10	-2	3,261	-0.06%
2019/06/13	0	0.00	1	41.50	41.30	-1	3,264	-0.03%
2019/06/06	1	40.10	0	0.00	40.20	1	3,249	0.03%
2019/06/05	3	40.60	0	0.00	40.10	3	3,244	0.09%
2019/06/04	2.2	40.30	0	0.00	40.10	2.2	3,234	0.07%
2019/06/03	2	41.38	0	0.00	41.50	2	3,200	0.06%
2019/05/31	1	42.10	1	42.40	42.25	0	3,191	0.00%
2019/05/29	10	41.75	0	0.00	41.65	10	3,179	0.31%
2019/05/28	1	42.50	1	43.00	42.50	0	3,176	0.00%
2019/05/23	2	41.63	0	0.00	41.55	2	3,153	0.06%
2019/05/22	0	0.00	4	43.00	43.00	-4	3,131	-0.13%
2019/05/21	5	42.25	1	41.35	43.25	4	3,131	0.13%
2019/05/20	2	43.68	4	42.60	42.00	-2	3,122	-0.06%
2019/05/17	5.1	45.03	6	45.25	43.80	-0.9	3,091	-0.03%
2019/05/16	3	47.25	3	46.50	45.80	0	3,032	0.00%
2019/05/15	3	48.55	3	48.60	48.00	0	2,994	0.00%
2019/05/14	1.1	48.26	0	0.00	48.30	1.1	2,933	0.04%
2019/05/13	0	47.25	0	0.00	47.60	0	2,871	0.00%
2019/05/09	0.1	48.15	7	47.14	48.20	-6.9	2,769	-0.25%
2019/05/08	8	49.81	12	50.11	49.75	-4	2,667	-0.15%
2019/05/07	5	50.80	9	49.93	49.90	-4	2,605	-0.15%
2019/05/06	4	49.31	0	0.00	49.25	4	2,536	0.16%
2019/05/03	6	51.85	8	51.88	51.80	-2	2,436	-0.08%
2019/05/02	3	50.03	5	50.26	50.50	-2	2,284	-0.09%
2019/04/30	3	49.10	0	50.30	50.00	3	2,204	0.14%
2019/04/29	2	47.73	3	47.53	47.15	-1	2,094	-0.05%
2019/04/26	0	0.00	2	50.15	49.75	-2	1,979	-0.10%
2019/04/25	1	51.10	3	50.00	50.20	-2	1,844	-0.11%
2019/04/24	14	47.89	17	48.62	48.85	-3	1,674	-0.18%
2019/04/23	8	46.99	8	47.68	47.90	0	1,535	0.00%
2019/04/22	46	46.64	37	47.42	48.00	9	1,362	0.66%
2019/04/19	11.4	44.15	19	43.57	44.40	-7.6	1,110	-0.68%
2019/04/16	2	41.68	2	41.55	41.75	0	908	0.00%
2019/04/15	1	41.40	102	40.84	40.70	-101	892	-11.31%	大賣/鉅額交易
2019/04/12	1	41.00	41	41.11	40.90	-40	884	-4.52%
2019/04/11	3	42.93	0	0.00	42.00	3	870	0.34%
2019/04/10	5	42.60	1	42.65	42.65	4	859	0.47%
2019/04/09	52	43.42	2	43.50	43.30	50	843	5.93%
2019/04/08	98	43.19	9	43.27	43.70	89	805	11.05%
2019/04/03	6	40.38	0	0.00	40.35	6	721	0.83%
2019/03/29	0	0.00	1	40.10	39.85	-1	683	-0.15%
2019/03/28	9	40.25	1	40.50	40.00	8	682	1.17%
2019/03/26	0.2	39.45	3	39.30	39.30	-2.8	671	-0.42%
2019/03/25	1	39.70	20	39.65	39.75	-19	672	-2.83%
2019/03/22	7	40.27	2	40.15	40.15	5	672	0.74%
2019/03/21	20	39.95	0	0.00	39.95	20	665	3.00%
2019/03/20	20	39.40	0	0.00	39.50	20	650	3.08%
2019/03/19	1.3	39.26	20	39.65	39.30	-18.7	642	-2.92%
2019/03/18	0	41.50	0	0.00	41.25	0	597	0.01%
2019/03/12	5	42.74	0	0.00	42.45	5	672	0.74%
2019/03/11	4	42.85	0	0.00	42.90	4	747	0.54%
2019/03/07	1	42.80	1	42.75	42.50	0	800	0.00%
2019/03/06	0.3	42.85	0	0.00	42.75	0.3	818	0.04%
2019/02/26	0	0.00	1	44.00	43.95	-1	833	-0.12%
2019/02/25	1	43.50	0	0.00	43.70	1	829	0.12%
2019/02/21	3	43.30	0	0.00	43.35	3	848	0.35%
2019/02/20	0	0.00	3	43.00	42.90	-3	858	-0.35%
2019/02/19	1	43.71	0.3	46.75	43.80	0.7	851	0.08%
2019/02/15	1.2	42.85	0	0.00	42.45	1.2	861	0.14%
2019/02/14	3	43.60	0	0.00	43.10	3	865	0.35%
2019/02/13	0	0.00	2.3	43.71	43.80	-2.3	854	-0.27%
2019/02/12	2	41.10	1	41.10	41.35	1	837	0.12%
2019/01/25	0	0.00	1	41.50	41.55	-1	900	-0.11%
2019/01/24	0	0.00	1	42.50	42.00	-1	904	-0.11%
2019/01/22	0	0.00	0.3	41.55	41.60	-0.3	902	-0.03%
2019/01/21	0	0.00	2	41.60	41.55	-2	911	-0.22%
2019/01/16	1	40.80	11	40.63	40.40	-10	963	-1.04%
2019/01/15	0	0.00	50	40.40	40.60	-50	965	-5.18%
2019/01/14	0.3	41.50	0	0.00	40.20	0.3	966	0.03%
2019/01/09	2	40.68	0	0.00	40.70	2	996	0.20%
2019/01/08	0	0.00	1	39.85	40.15	-1	1,001	-0.10%
2019/01/02	8	39.70	0	0.00	39.50	8	1,109	0.72%
2018/12/28	1	39.75	1	39.85	39.80	0	1,122	0.00%
2018/12/26	1	40.10	0	0.00	39.55	1	1,159	0.09%
2018/12/24	0	0.00	1	39.85	40.10	-1	1,162	-0.09%
2018/12/22	3	39.43	1	39.50	39.30	2	1,162	0.17%
2018/12/20	1	39.50	0	0.00	39.10	1	1,173	0.09%
2018/12/18	20	40.13	6	39.80	39.80	14	1,186	1.18%
2018/12/17	0	0.00	1	40.70	40.50	-1	1,190	-0.08%
2018/12/11	0	0.00	6	41.15	40.70	-6	1,218	-0.49%
2018/12/07	1	43.30	0	0.00	43.40	1	1,227	0.08%
2018/12/06	1	43.60	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	43.15	1	44.00	45.55	1	1,205	0.08%
2018/12/04	7	45.10	1	45.00	45.30	6	1,179	0.51%
2018/11/28	0	0.00	4	40.95	41.40	-4	1,169	-0.34%
2018/11/27	0	0.00	1	40.85	41.10	-1	1,162	-0.09%
2018/11/26	0	0.00	2	40.65	41.00	-2	1,159	-0.17%
2018/11/23	10	40.50	4	40.50	40.25	6	1,159	0.52%
2018/11/22	0	0.00	1	40.60	40.40	-1	1,161	-0.09%
2018/11/21	3	40.90	5	40.74	41.00	-2	1,188	-0.17%
2018/11/20	0	0.00	10	40.20	40.15	-10	1,180	-0.85%
2018/11/19	1	39.20	0	0.00	40.45	1	1,178	0.08%
2018/11/16	0	0.00	5	39.00	39.00	-5	1,178	-0.42%
2018/11/15	15	39.20	0	0.00	39.00	15	1,187	1.26%
2018/11/14	11	39.02	0	0.00	38.95	11	1,211	0.91%
2018/11/08	0	0.00	5	37.80	37.10	-5	1,250	-0.40%
2018/11/07	0	0.00	2	38.20	38.85	-2	1,234	-0.16%
2018/11/06	1	38.60	0	0.00	38.15	1	1,302	0.08%
2018/11/05	4	38.61	0	0.00	38.70	4	1,332	0.30%
2018/11/02	2	39.15	0	0.00	38.55	2	1,348	0.15%
2018/10/26	0	0.00	1	35.20	35.15	-1	1,542	-0.06%
2018/10/25	1	36.00	0	0.00	35.15	1	1,525	0.07%
2018/10/24	0	0.00	10	38.80	38.55	-10	1,519	-0.66%
2018/10/23	1	39.60	0	0.00	39.00	1	1,515	0.07%
2018/10/19	1	39.50	0	0.00	39.50	1	1,519	0.07%
2018/10/18	1	40.05	0	0.00	40.05	1	1,531	0.07%
2018/10/16	1	41.00	0	0.00	40.35	1	1,632	0.06%
2018/10/05	0	0.00	11	45.00	46.00	-11	1,619	-0.68%
2018/10/02	1	49.40	0	0.00	49.30	1	1,713	0.06%
2018/09/27	5	49.62	0	0.00	49.30	5	1,785	0.28%
2018/09/25	10	50.56	0	0.00	50.30	10	1,804	0.55%
2018/09/18	0	0.00	2	50.80	51.10	-2	1,844	-0.11%
2018/09/07	2	49.40	0	0.00	49.75	2	1,896	0.11%
2018/09/05	8	53.65	4	53.65	52.80	4	1,924	0.21%
2018/08/30	1	52.50	0	0.00	52.30	1	1,930	0.05%
2018/08/28	7	53.07	8	52.45	52.40	-1	1,960	-0.05%
2018/08/27	0	0.00	1	51.10	51.60	-1	1,945	-0.05%
2018/08/23	4	50.38	0	0.00	50.30	4	2,111	0.19%
2018/08/21	1	48.90	0	0.00	48.55	1	2,138	0.05%
2018/08/20	0	0.00	1	50.60	48.80	-1	2,126	-0.05%
2018/08/17	2.3	51.49	0	0.00	50.70	2.3	2,104	0.11%
2018/08/16	3	51.50	0	0.00	51.60	3	2,100	0.14%
2018/08/15	2	50.90	0	0.00	51.30	2	2,084	0.10%
2018/08/14	7	51.67	0	0.00	51.60	7	2,076	0.34%
2018/08/13	9	51.22	1	50.70	51.80	8	2,072	0.39%
2018/08/10	4	55.55	0	0.00	54.70	4	2,012	0.20%
2018/08/09	2	56.20	0	0.00	56.00	2	2,019	0.10%
2018/08/08	1	57.60	0	0.00	57.20	1	2,066	0.05%
2018/08/07	2	57.80	12	57.91	57.70	-10	2,073	-0.48%
2018/08/06	0	0.00	3	57.41	57.40	-3	2,111	-0.14%
2018/08/03	3	57.00	12.2	57.34	57.40	-9.2	2,102	-0.44%
2018/08/02	3	54.70	5	55.74	56.30	-2	2,038	-0.10%
2018/08/01	0	0.00	0.2	56.00	54.00	-0.2	2,026	-0.01%
2018/07/31	0.1	54.30	0	0.00	54.00	0.1	2,208	0.00%
2018/07/30	5	53.50	0	0.00	52.90	5	2,227	0.22%
2018/07/25	4	54.00	0	0.00	54.20	4	2,250	0.18%
2018/07/24	7	52.90	6	52.67	53.90	1	2,240	0.04%
2018/07/23	6.4	50.93	0	0.00	50.40	6.4	2,185	0.29%
2018/07/20	3	54.33	10	54.36	53.20	-7	2,146	-0.33%
2018/07/19	1	56.40	0	0.00	54.80	1	2,117	0.05%
2018/07/18	1	57.20	3	57.10	56.40	-2	2,110	-0.09%
2018/07/17	2	57.65	0	0.00	57.00	2	2,106	0.09%
2018/07/12	2	58.00	0	0.00	58.10	2	2,125	0.09%
2018/07/11	4	58.13	2	58.30	58.10	2	2,141	0.09%
2018/07/10	7	65.67	3	65.80	65.70	4	2,084	0.19%
2018/07/09	2.2	65.43	0	0.00	65.30	2.2	2,056	0.10%
2018/07/04	1	66.80	0	0.00	66.90	1	2,071	0.05%
2018/07/03	9	67.57	1	67.50	67.00	8	2,086	0.38%
2018/07/02	1	68.10	0	0.00	67.80	1	2,078	0.05%
2018/06/28	0	0.00	2	65.35	65.00	-2	2,041	-0.10%
2018/06/27	0	0.00	1	65.00	64.80	-1	2,040	-0.05%
2018/06/26	16	64.48	0	0.00	64.40	16	2,065	0.77%
2018/06/22	1	66.60	0	0.00	66.50	1	2,073	0.05%
2018/06/21	1	67.30	0	0.00	67.30	1	2,105	0.05%
2018/06/15	7	68.06	2	68.10	67.90	5	2,125	0.24%
2018/06/13	21	69.10	23	68.47	68.50	-2	2,106	-0.09%
2018/06/12	1	66.30	1	68.40	67.90	0	2,091	0.00%
2018/06/11	1	66.30	0	0.00	66.20	1	2,060	0.05%
2018/06/08	3	67.00	1	67.10	66.80	2	2,083	0.10%
2018/06/07	1	67.00	0	0.00	67.00	1	2,145	0.05%
2018/06/06	0	0.00	3	67.87	67.30	-3	2,158	-0.14%
2018/06/05	21	66.81	1	66.90	66.90	20	2,167	0.92%
2018/06/04	4	67.08	6	67.30	67.10	-2	2,268	-0.09%
2018/06/01	1	66.50	0	0.00	66.60	1	2,258	0.04%
2018/05/31	13	67.24	8	67.95	67.60	5	2,237	0.22%
2018/05/30	4	64.20	4	64.08	64.90	0	2,110	0.00%
2018/05/25	1	64.00	3	63.80	63.80	-2	2,088	-0.10%
2018/05/24	0	0.00	10	63.00	63.80	-10	2,087	-0.48%
2018/05/21	0	0.00	10	63.00	63.10	-10	2,142	-0.47%
2018/05/18	4	61.60	0	0.00	61.80	4	2,143	0.19%
2018/05/16	3	63.00	8	64.00	63.20	-5	2,142	-0.23%
2018/05/15	2	61.00	1	61.00	60.80	1	2,111	0.05%
2018/05/14	14	61.37	0	0.00	60.70	14	2,178	0.64%
2018/05/11	1	64.00	0	0.00	63.20	1	2,124	0.05%
2018/05/09	9	62.64	8	63.30	63.10	1	2,113	0.05%
2018/05/08	17	64.86	0	0.00	63.90	17	2,070	0.82%
2018/05/07	1	70.80	0	0.00	70.20	1	1,905	0.05%
2018/05/04	8	71.10	1	71.20	71.10	7	1,973	0.35%
2018/05/02	0	0.00	3	72.17	72.60	-3	2,011	-0.15%
2018/04/27	1	70.70	0	0.00	71.20	1	2,056	0.05%
2018/04/26	2	71.10	0	0.00	70.70	2	2,129	0.09%
2018/04/25	1	71.50	0	0.00	72.40	1	2,195	0.05%
2018/04/24	1	71.30	0	0.00	71.90	1	2,237	0.04%
2018/04/23	0	0.00	1	73.50	73.30	-1	2,252	-0.04%
2018/04/20	1	74.10	0	0.00	74.00	1	2,266	0.04%
2018/04/17	0	0.00	6	74.60	73.90	-6	2,270	-0.26%
2018/04/13	0	0.00	26	76.68	76.40	-26	2,310	-1.13%
2018/04/12	0	0.00	1	76.50	76.60	-1	2,323	-0.04%
2018/04/11	0	0.00	1	77.10	76.30	-1	2,342	-0.04%
2018/04/10	1	75.30	0	0.00	75.60	1	2,310	0.04%
2018/04/09	1	75.40	0	0.00	75.60	1	2,367	0.04%
2018/04/03	1	75.00	0	0.00	75.00	1	2,385	0.04%
2018/04/02	0	0.00	1	75.30	75.30	-1	2,399	-0.04%
2018/03/31	0	0.00	28	75.53	75.60	-28	2,438	-1.15%
2018/03/29	1	76.50	33	75.80	75.40	-32	2,649	-1.21%
2018/03/27	1	75.50	0	0.00	75.20	1	2,758	0.04%
2018/03/26	0	0.00	6	75.23	75.00	-6	2,752	-0.22%
2018/03/22	2	74.80	2	75.20	74.50	0	2,767	0.00%
2018/03/21	3	75.10	0	0.00	74.70	3	2,787	0.11%
2018/03/20	0	0.00	1	74.60	74.60	-1	2,813	-0.04%
2018/03/19	2	76.10	0	0.00	75.30	2	2,820	0.07%
2018/03/16	1	76.10	2	76.05	75.70	-1	2,824	-0.04%
2018/03/15	0	0.00	7	75.11	75.20	-7	2,803	-0.25%
2018/03/13	0	0.00	2	75.90	76.00	-2	2,840	-0.07%
2018/03/12	0	0.00	2	74.00	73.80	-2	2,810	-0.07%
2018/03/09	0	0.00	7	74.51	74.50	-7	2,819	-0.25%
2018/03/08	2.1	74.60	6	74.13	74.20	-3.9	2,856	-0.14%
2018/03/07	1	71.70	2	71.90	71.60	-1	2,779	-0.04%
2018/03/05	0	0.00	6	72.10	71.50	-6	2,931	-0.20%
2018/02/27	1	74.00	0	0.00	73.50	1	3,035	0.03%
2018/02/23	1	73.80	0	0.00	73.10	1	3,096	0.03%
2018/02/22	1	73.30	2	73.60	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	3	72.60	73.90	-3	3,261	-0.09%
2018/02/12	4	71.63	0	0.00	71.60	4	3,240	0.12%
2018/02/09	0	0.00	3	70.10	71.00	-3	3,264	-0.09%
2018/02/08	0	0.00	11	69.95	70.30	-11	3,264	-0.34%
2018/02/07	0	0.00	1	70.30	69.90	-1	3,267	-0.03%
2018/02/06	9	67.94	0	0.00	68.00	9	3,273	0.27%
2018/02/05	1	70.40	0	0.00	71.20	1	3,284	0.03%
2018/02/02	5	72.10	0	0.00	72.20	5	3,343	0.15%
2018/02/01	5	72.62	0	0.00	72.50	5	3,531	0.14%
2018/01/31	1	72.10	9	71.48	71.90	-8	3,586	-0.22%
2018/01/30	6	72.30	0	0.00	72.00	6	3,650	0.16%
2018/01/29	14	71.94	10	71.91	72.50	4	3,649	0.11%
2018/01/26	1	75.30	0	0.00	75.30	1	3,578	0.03%
2018/01/25	4	75.60	0	0.00	75.30	4	3,604	0.11%
2018/01/24	4	75.25	0	0.00	75.80	4	3,639	0.11%
2018/01/23	4	75.65	6	75.23	75.30	-2	3,651	-0.05%
2018/01/22	1	76.20	4	75.98	75.90	-3	3,656	-0.08%
2018/01/19	0	0.00	3	74.60	74.90	-3	3,738	-0.08%
2018/01/18	2	73.55	1	73.50	73.20	1	3,715	0.03%
2018/01/17	7	72.59	1	72.00	72.50	6	3,712	0.16%
2018/01/16	1	72.60	0	0.00	72.50	1	3,721	0.03%
2018/01/15	5	72.84	0	0.00	72.80	5	3,749	0.13%
2018/01/12	4	72.48	0	0.00	72.50	4	3,800	0.11%
2018/01/11	0.1	72.00	0	0.00	71.30	0.1	3,846	0.00%
2018/01/10	7	71.10	0	0.00	71.00	7	3,946	0.18%
2018/01/09	0	0.00	6	73.00	73.20	-6	4,239	-0.14%
2018/01/08	2	73.15	0	0.00	72.60	2	4,269	0.05%
2018/01/05	2	73.85	0	0.00	73.60	2	4,330	0.05%
2018/01/04	4	73.80	2	73.50	74.00	2	4,354	0.05%
2018/01/03	6	73.45	7.3	74.05	73.80	-1.3	4,397	-0.03%