威剛 (3260)-元大-桃園券商分點個股進出

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
108.0
漲跌
▼2.0
漲幅
-1.82%
成交量
7,972張
產業
上櫃半導體類股
1074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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/17	13	108.08	4	108.01	108.00	9	12,523	0.07%
2024/05/16	34.2	109.09	1	110.00	110.00	33.2	12,642	0.26%
2024/05/15	6	108.41	6	108.83	108.50	0	12,583	0.00%
2024/05/14	2.5	106.60	8	108.00	107.50	-5.5	12,564	-0.04%
2024/05/13	37	113.15	10.1	110.76	107.50	26.9	12,424	0.22%
2024/05/10	17	116.88	23.7	117.90	118.00	-6.7	11,870	-0.06%
2024/05/09	102.4	116.94	28.1	114.85	113.50	74.3	11,440	0.65%	大買/
2024/05/08	10.2	115.66	17.1	116.74	120.00	-6.8	10,904	-0.06%
2024/05/07	17.1	114.80	29.2	115.81	114.50	-12.1	10,440	-0.12%
2024/05/06	24.1	109.47	19.1	109.29	109.00	5	9,661	0.05%
2024/05/03	0	0.00	5.1	102.88	104.00	-5.1	9,301	-0.06%
2024/05/02	5	101.00	15	100.50	101.00	-10	9,229	-0.11%
2024/04/30	3	100.83	1	100.50	100.00	2	9,522	0.02%
2024/04/29	1	101.00	4.1	100.51	101.00	-3.1	9,534	-0.03%
2024/04/26	7	99.71	11	99.95	99.10	-4	9,577	-0.04%
2024/04/25	1.1	100.31	0	100.50	98.70	1.1	9,568	0.01%
2024/04/24	7	97.06	6.1	98.51	99.50	0.9	9,605	0.01%
2024/04/23	3	94.50	7	93.80	94.50	-4	9,533	-0.04%
2024/04/22	54.2	96.34	4.3	95.53	93.10	49.8	9,519	0.52%
2024/04/19	16.2	97.75	11	97.25	96.20	5.2	9,553	0.05%
2024/04/18	3	101.33	1	101.50	102.50	2	9,358	0.02%
2024/04/17	11.3	103.62	6	104.25	103.50	5.3	9,265	0.06%
2024/04/16	26.1	105.08	14.2	105.65	104.00	11.9	9,086	0.13%
2024/04/15	20	113.68	11.5	113.35	115.50	8.5	8,768	0.10%
2024/04/12	18	112.22	11.5	113.53	113.00	6.5	8,612	0.08%
2024/04/11	4	110.13	8.5	110.15	108.50	-4.5	8,205	-0.05%
2024/04/10	9.1	110.36	25.3	109.74	113.00	-16.2	7,874	-0.21%
2024/04/09	4.5	102.17	3.2	101.27	103.00	1.3	7,133	0.02%
2024/04/08	0	0.00	0.2	100.76	101.00	-0.2	7,015	0.00%
2024/04/03	0.5	99.97	0	0.00	100.00	0.5	7,454	0.01%
2024/04/02	0	0.00	1	101.98	99.90	-1	7,596	-0.01%
2024/04/01	2	100.50	7.1	100.64	100.50	-5.1	7,633	-0.07%
2024/03/29	0	0.00	2.1	99.49	98.70	-2.1	7,545	-0.03%
2024/03/28	10	99.32	6.1	100.00	98.80	3.9	7,521	0.05%
2024/03/27	1	97.90	4	98.63	98.80	-3	7,648	-0.04%
2024/03/26	4.1	98.11	0	99.30	96.90	4	7,691	0.05%
2024/03/25	3.1	98.30	0.5	98.56	98.30	2.5	7,665	0.03%
2024/03/22	8	100.42	5.5	99.24	98.70	2.5	7,688	0.03%
2024/03/21	4	99.65	18.8	99.66	100.50	-14.8	7,607	-0.19%
2024/03/20	2.1	96.73	13	97.20	96.00	-10.9	7,517	-0.15%
2024/03/19	0	0.00	1	96.90	96.90	-1	7,570	-0.01%
2024/03/18	4	96.27	0.1	96.80	96.20	3.9	7,683	0.05%
2024/03/15	11	96.27	2.1	96.16	95.60	9	7,859	0.11%
2024/03/14	1.1	94.91	0	0.00	94.90	1.1	7,976	0.01%
2024/03/13	3.6	95.89	1	95.90	95.70	2.6	8,232	0.03%
2024/03/12	3.1	96.94	0	0.00	97.80	3.1	8,413	0.04%
2024/03/11	1	97.00	15.3	97.07	97.20	-14.3	8,539	-0.17%
2024/03/08	5.4	94.62	0.1	93.50	94.20	5.3	8,601	0.06%
2024/03/07	3.3	98.00	3.1	97.57	96.20	0.2	8,690	0.00%
2024/03/06	1.1	97.13	1	97.10	97.10	0.1	8,643	0.00%
2024/03/05	4.4	97.41	13	98.38	97.40	-8.6	8,800	-0.10%
2024/03/04	1	100.49	1	99.51	99.50	0	8,784	0.00%
2024/03/01	9.1	99.71	0	100.00	99.20	9.1	8,773	0.10%
2024/02/29	6.2	99.22	4.2	99.57	100.00	2	8,862	0.02%
2024/02/27	1.1	99.03	6.1	99.65	98.50	-4.9	8,902	-0.06%
2024/02/26	1.3	98.35	4	98.25	98.00	-2.7	8,918	-0.03%
2024/02/23	2	100.50	5	100.90	100.00	-3	8,893	-0.03%
2024/02/22	5	100.70	2	100.50	101.00	3	8,812	0.03%
2024/02/21	2	101.00	3.2	100.35	100.00	-1.2	8,855	-0.01%
2024/02/20	19.1	100.03	18.1	99.74	99.80	1	8,902	0.01%
2024/02/19	3	98.80	8.2	98.78	99.90	-5.2	8,840	-0.06%
2024/02/16	0	96.30	10	96.50	97.30	-10	8,830	-0.11%
2024/02/15	2	97.60	1.2	96.95	97.40	0.8	8,904	0.01%
2024/02/05	5.1	95.20	0	0.00	95.10	5.1	9,083	0.06%
2024/02/01	6	95.53	2	96.05	96.00	4	9,408	0.04%
2024/01/31	1	96.10	2	95.75	95.90	-1	9,593	-0.01%
2024/01/30	1.1	96.00	0	0.00	95.70	1.1	9,829	0.01%
2024/01/29	5	94.90	0	96.60	96.80	5	10,000	0.05%
2024/01/26	6	95.85	0	0.00	94.50	6	10,159	0.06%
2024/01/24	1	98.30	1	98.78	96.60	0	10,545	0.00%
2024/01/23	0	95.70	1.2	95.63	96.20	-1.2	10,454	-0.01%
2024/01/22	2	94.95	1	95.00	95.30	1	10,605	0.01%
2024/01/19	1	93.70	0.1	93.50	94.00	0.9	10,764	0.01%
2024/01/18	0.3	92.33	1	94.37	93.00	-0.7	10,885	-0.01%
2024/01/17	3.6	94.40	3.1	95.15	93.70	0.5	11,043	0.00%
2024/01/16	0.1	97.20	2	96.90	96.80	-1.9	11,389	-0.02%
2024/01/15	3	97.47	7.2	96.66	98.00	-4.2	11,588	-0.04%
2024/01/12	0.1	94.70	0	0.00	94.40	0.1	11,747	0.00%
2024/01/11	0	95.60	0	0.00	95.60	0	12,242	0.00%
2024/01/10	0.1	95.20	0.1	95.21	96.20	0	12,853	0.00%
2024/01/09	7.8	97.13	0	0.00	95.30	7.8	13,309	0.06%
2024/01/08	2	98.05	13.3	96.14	98.20	-11.3	13,343	-0.08%
2024/01/05	2	97.30	0.2	97.00	97.00	1.9	13,567	0.01%
2024/01/04	3.2	97.94	2	96.93	96.70	1.2	13,662	0.01%
2024/01/03	9.5	97.89	13.2	98.48	98.30	-3.7	13,720	-0.03%
2024/01/02	9.1	100.34	4	100.50	100.50	5.1	13,730	0.04%
2023/12/29	21.3	106.14	66	108.35	103.00	-44.7	13,802	-0.32%
2023/12/28	1.2	105.08	11.6	105.02	105.50	-10.4	13,716	-0.08%
2023/12/27	6	104.08	0.1	104.50	104.50	5.9	14,145	0.04%
2023/12/26	1	101.50	3.6	101.58	101.50	-2.6	14,086	-0.02%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	10.1	102.44	5	102.20	101.00	5.1	14,205	0.04%
2023/12/21	6	100.20	6	101.00	100.50	0	14,047	0.00%
2023/12/20	4	99.53	0	0.00	99.40	4	14,006	0.03%
2023/12/19	4	99.93	0	0.00	100.00	4	14,001	0.03%
2023/12/18	1.1	102.86	7	101.14	102.50	-5.9	14,002	-0.04%
2023/12/15	6	105.17	4.1	104.05	102.00	1.9	14,102	0.01%
2023/12/14	0	0.00	0	104.00	103.00	0	13,983	0.00%
2023/12/13	4	103.12	15	102.93	102.50	-11	13,988	-0.08%
2023/12/12	61	106.43	6.9	105.33	104.00	54.1	14,226	0.38%
2023/12/11	0.2	104.50	5	104.70	104.50	-4.8	14,214	-0.03%
2023/12/08	3	103.67	9	103.72	104.00	-6	14,283	-0.04%
2023/12/07	9.3	102.91	8	101.31	100.50	1.3	14,549	0.01%
2023/12/06	7	99.81	5	101.40	102.50	2	14,518	0.01%
2023/12/05	13.2	99.03	5	99.04	98.30	8.2	14,444	0.06%
2023/12/04	35	101.27	28	102.04	101.00	7	14,573	0.05%
2023/12/01	0.1	99.16	0	0.00	99.60	0.1	14,420	0.00%
2023/11/30	2	101.00	3.3	100.90	100.00	-1.3	14,419	-0.01%
2023/11/29	2	98.10	3.1	98.47	98.90	-1.1	14,336	-0.01%
2023/11/28	9	96.22	0.1	96.09	96.70	8.9	14,478	0.06%
2023/11/27	8.1	95.01	2	94.45	94.10	6.1	14,801	0.04%
2023/11/24	1.1	96.44	0.1	96.70	96.30	1.1	14,833	0.01%
2023/11/22	2	98.15	2	98.10	98.20	0	14,586	0.00%
2023/11/21	5	99.48	0	0.00	98.90	5	14,530	0.03%
2023/11/20	6.1	99.33	1.1	99.18	99.10	5	14,495	0.03%
2023/11/17	3.1	98.27	8	98.98	97.70	-4.9	14,378	-0.03%
2023/11/16	7.1	100.98	3	100.80	99.80	4.1	14,182	0.03%
2023/11/15	9	103.72	10	103.65	102.00	-1	14,044	-0.01%
2023/11/14	6	104.83	6.1	104.18	105.00	-0.1	13,852	0.00%
2023/11/13	12.3	106.15	8.5	104.95	105.00	3.8	13,780	0.03%
2023/11/10	4.7	103.11	2	101.50	101.50	2.7	13,533	0.02%
2023/11/09	5.6	100.52	3	100.67	101.00	2.6	13,446	0.02%
2023/11/08	2	103.50	1	103.00	103.00	1	13,263	0.01%
2023/11/07	2	104.00	14.1	104.06	105.00	-12.1	13,107	-0.09%
2023/11/06	10	100.75	6.1	101.49	101.50	3.9	12,926	0.03%
2023/11/03	1	100.00	3	99.97	100.50	-2	12,866	-0.02%
2023/11/02	9	99.67	18.1	99.56	99.30	-9.1	12,685	-0.07%
2023/11/01	13.6	96.90	9.1	97.00	96.20	4.6	12,404	0.04%
2023/10/31	9.1	98.22	7.1	99.28	97.40	2.1	12,230	0.02%
2023/10/30	16	97.54	13	97.86	98.50	3	12,040	0.02%
2023/10/27	14.2	95.87	3.6	94.82	94.10	10.7	11,889	0.09%
2023/10/26	28.2	98.19	26	98.52	97.50	2.2	11,731	0.02%
2023/10/25	40	99.66	35	100.06	99.10	5	11,706	0.04%
2023/10/24	18.1	103.21	11.1	101.87	101.50	7	11,574	0.06%
2023/10/23	5	105.49	7.1	105.86	106.00	-2.1	11,171	-0.02%
2023/10/20	5.1	103.04	8	104.13	105.00	-2.9	10,962	-0.03%
2023/10/19	4	104.13	22.4	105.02	104.00	-18.4	10,690	-0.17%
2023/10/18	35.4	101.21	36.1	101.40	101.50	-0.7	10,203	-0.01%
2023/10/17	56	100.70	68.8	99.79	100.00	-12.8	9,629	-0.13%
2023/10/16	6.1	96.58	16	95.85	96.10	-9.9	9,184	-0.11%
2023/10/13	18	97.31	23.9	97.51	96.70	-5.9	9,084	-0.07%
2023/10/12	8	93.21	11	93.90	93.60	-3	8,735	-0.03%
2023/10/11	6.1	92.96	5.2	93.41	92.20	0.9	8,644	0.01%
2023/10/06	2.7	93.60	11.3	93.87	93.00	-8.6	8,530	-0.10%
2023/10/05	3.1	91.23	4.5	92.46	91.00	-1.4	8,348	-0.02%
2023/10/04	50.1	92.86	46.2	93.19	92.50	4	8,233	0.05%
2023/10/03	15	92.11	17.7	93.05	92.90	-2.7	7,895	-0.03%
2023/10/02	2	86.15	5.2	87.61	88.40	-3.2	7,471	-0.04%
2023/09/28	5.1	84.70	1.8	84.68	84.50	3.3	7,488	0.04%
2023/09/27	1	86.70	1	85.80	87.20	0	7,596	0.00%
2023/09/26	4.2	87.07	1.3	87.25	86.20	2.9	7,780	0.04%
2023/09/25	0	0.00	4.4	89.02	88.70	-4.4	7,815	-0.06%
2023/09/22	2	86.75	5.1	88.15	89.30	-3.1	7,994	-0.04%
2023/09/21	5.1	87.37	0	0.00	87.60	5.1	8,294	0.06%
2023/09/20	4.2	90.03	4.2	87.82	87.20	0	8,502	0.00%
2023/09/19	5.1	90.89	2.2	91.06	90.30	2.9	8,469	0.03%
2023/09/18	1	91.40	3	92.30	91.40	-2	8,485	-0.02%
2023/09/15	11	92.52	40.1	93.22	93.40	-29.1	8,464	-0.34%
2023/09/14	9	91.16	3.1	91.50	90.80	5.9	8,253	0.07%
2023/09/13	2	88.85	3	90.50	90.70	-1	8,356	-0.01%
2023/09/12	11.5	90.87	6.1	91.06	90.40	5.4	8,732	0.06%
2023/09/11	2	89.60	5	89.38	88.60	-3	8,394	-0.04%
2023/09/08	1.1	87.18	0	0.00	86.90	1.1	8,411	0.01%
2023/09/07	5.2	90.03	6	88.95	88.80	-0.8	8,471	-0.01%
2023/09/06	3	87.00	0	0.00	86.80	3	8,412	0.04%
2023/09/05	1	87.50	12	87.21	87.40	-11	8,433	-0.13%
2023/09/04	8	86.13	5	86.20	86.00	3	8,399	0.04%
2023/09/01	5	88.08	2.1	88.26	87.90	2.9	8,392	0.03%
2023/08/31	8	87.60	7.1	87.75	86.80	0.9	8,249	0.01%
2023/08/30	3	81.23	13.8	81.66	83.80	-10.8	7,899	-0.14%
2023/08/29	3	76.73	5.1	77.52	77.60	-2.1	7,849	-0.03%
2023/08/28	5.5	76.71	3	76.60	75.90	2.5	8,208	0.03%
2023/08/25	0.1	78.50	0	0.00	79.20	0.1	8,894	0.00%
2023/08/24	0	0.00	2	81.79	79.50	-2	8,995	-0.02%
2023/08/23	2	78.20	2	78.35	78.50	0	9,032	0.00%
2023/08/21	0	0.00	0	76.60	76.70	0	9,034	0.00%
2023/08/17	0	0.00	1	77.20	78.00	-1	9,043	-0.01%
2023/08/16	1	75.10	1	75.60	74.80	0	8,996	0.00%
2023/08/15	0	0.00	0.1	76.31	77.00	-0.1	9,025	0.00%
2023/08/14	0.1	73.74	2.2	74.62	74.30	-2.1	9,116	-0.02%
2023/08/11	0.1	76.75	0	77.40	76.00	0.1	9,085	0.00%
2023/08/10	5.1	76.96	1	76.60	76.70	4.1	9,049	0.05%
2023/08/09	1	81.50	1	79.56	79.50	0	8,965	0.00%
2023/08/08	0	78.89	0	0.00	78.70	0	8,826	0.00%
2023/08/07	0	0.00	1.1	80.50	80.50	-1.1	8,819	-0.01%
2023/08/04	1	78.51	30.1	79.20	79.60	-29	8,801	-0.33%
2023/08/02	2.1	80.07	0	0.00	80.00	2.1	8,776	0.02%
2023/08/01	0	0.00	2	83.45	82.60	-2	8,739	-0.02%
2023/07/31	1.1	82.76	7	84.09	81.90	-6	8,707	-0.07%
2023/07/28	2	83.00	28.1	82.90	83.70	-26.1	8,634	-0.30%
2023/07/27	3	81.47	8.2	81.51	81.30	-5.2	8,513	-0.06%
2023/07/26	1	76.79	0	76.90	76.80	1	8,403	0.01%
2023/07/25	0.1	78.13	0.1	78.90	78.10	0	8,410	0.00%
2023/07/24	4	78.18	1	78.31	78.60	3	8,446	0.04%
2023/07/21	3.2	78.78	5	78.71	79.80	-1.9	8,399	-0.02%
2023/07/20	6.2	81.03	6	81.13	81.00	0.2	8,360	0.00%
2023/07/19	0	0.00	0.1	82.60	82.50	-0.1	8,289	0.00%
2023/07/18	12.1	82.04	0.1	82.40	81.90	12	8,264	0.15%
2023/07/17	3.1	84.89	12	84.42	84.80	-8.9	8,211	-0.11%
2023/07/14	16	85.04	7	84.91	85.70	9	8,239	0.11%
2023/07/13	5	83.04	9	84.10	83.30	-4	8,238	-0.05%
2023/07/12	7.1	81.39	1	81.30	81.60	6.1	8,206	0.07%
2023/07/11	2.1	82.70	1.3	82.03	82.20	0.8	8,166	0.01%
2023/07/10	13.1	82.50	4.1	82.21	81.80	9	8,154	0.11%
2023/07/07	21.8	83.84	8.2	84.27	83.30	13.6	8,179	0.17%
2023/07/06	9.1	88.66	5.1	87.72	87.40	4.1	8,163	0.05%
2023/07/05	37.2	92.49	27	91.31	90.40	10.1	8,074	0.13%
2023/07/04	11	92.26	33.2	92.16	92.90	-22.2	7,943	-0.28%
2023/07/03	2	88.65	0	0.00	89.70	2	7,786	0.03%
2023/06/30	14.2	89.40	5	89.00	89.00	9.2	7,981	0.11%
2023/06/29	20	91.27	20	91.56	92.30	0	7,891	0.00%
2023/06/28	21	90.05	24	89.46	88.20	-3	7,529	-0.04%
2023/06/27	6	86.36	1	87.90	86.40	5	7,284	0.07%
2023/06/26	9	87.97	2	87.15	86.90	7	7,213	0.10%
2023/06/21	0	0.00	4	90.00	90.60	-4	7,206	-0.06%
2023/06/20	25	91.94	1	90.50	90.40	24	7,312	0.33%
2023/06/19	12	92.10	11	92.67	92.50	1	7,249	0.01%
2023/06/16	15	91.85	45.4	92.83	92.10	-30.4	6,985	-0.44%
2023/06/15	32.4	88.72	6	87.75	87.80	26.4	6,376	0.41%
2023/06/14	4	88.70	10.1	88.33	89.40	-6.1	6,180	-0.10%
2023/06/13	1	85.90	2	87.83	86.00	-1	5,947	-0.02%
2023/06/09	2.1	83.86	1	82.80	84.00	1.1	5,614	0.02%
2023/06/08	4	84.43	5	84.04	84.30	-1	5,533	-0.02%
2023/06/07	5	83.64	7	84.24	84.00	-2	5,479	-0.04%
2023/06/06	12	82.68	15	81.69	81.80	-3	5,393	-0.06%
2023/06/05	5	84.80	4	84.50	84.20	1	5,280	0.02%
2023/06/02	22	85.49	22	85.60	85.60	0	5,212	0.00%
2023/06/01	25	86.86	11	85.92	85.60	14	5,141	0.27%
2023/05/31	7	87.96	19	88.11	89.30	-12	4,817	-0.25%
2023/05/30	8	81.39	5	81.22	81.20	3	4,092	0.07%
2023/05/29	2	80.05	6	79.73	79.90	-4	3,973	-0.10%
2023/05/26	3	77.10	3	76.50	77.00	0	3,866	0.00%
2023/05/25	0	0.00	9	76.28	76.70	-9	3,864	-0.23%
2023/05/24	1	76.80	1	76.70	76.70	0	3,852	0.00%
2023/05/23	0	0.00	1	75.60	76.80	-1	3,852	-0.03%
2023/05/22	2	76.80	1	77.50	76.60	1	3,848	0.03%
2023/05/19	4	77.18	16	76.81	76.50	-12	3,848	-0.31%
2023/05/18	4	77.33	9	77.19	77.40	-5	3,838	-0.13%
2023/05/17	7	74.17	1	74.00	74.70	6	3,767	0.16%
2023/05/16	1	73.30	2	73.10	72.40	-1	3,801	-0.03%
2023/05/12	1	72.50	1	72.70	72.80	0	3,803	0.00%
2023/05/11	1	70.84	0	0.00	70.60	1	3,793	0.03%
2023/05/09	0	73.00	1	72.80	73.50	-1	3,787	-0.03%
2023/05/08	0	74.00	0	0.00	73.50	0	3,799	0.00%
2023/05/03	3	74.47	0	0.00	75.20	3	3,838	0.08%
2023/04/28	3	75.47	2	74.85	75.00	1	3,886	0.03%
2023/04/27	6	74.07	2	75.00	75.00	4	3,819	0.10%
2023/04/26	2	71.10	0	0.00	71.20	2	3,755	0.05%
2023/04/25	4	72.60	0	0.00	71.00	4	3,748	0.11%
2023/04/24	1	73.70	0	0.00	73.60	1	3,730	0.03%
2023/04/21	1	73.70	2	72.70	72.70	-1	3,741	-0.03%
2023/04/20	0	0.00	4	73.45	73.10	-4	3,726	-0.11%
2023/04/19	1	76.50	1	74.30	74.30	0	3,705	0.00%
2023/04/18	5	76.02	8	76.06	76.20	-3	3,633	-0.08%
2023/04/17	6	78.00	0	0.00	78.30	6	3,583	0.17%
2023/04/14	2	79.25	0	0.00	79.10	2	3,536	0.06%
2023/04/12	7	81.94	3	82.80	82.40	4	3,424	0.12%
2023/04/11	11	81.85	15	81.95	81.30	-4	3,310	-0.12%
2023/04/10	0	0.00	4	79.05	78.10	-4	3,139	-0.13%
2023/04/07	2	80.30	2	80.10	80.00	0	3,077	0.00%
2023/04/06	13	79.34	10	79.50	79.60	3	2,938	0.10%
2023/03/31	3	80.67	12	79.53	79.50	-9	2,864	-0.31%
2023/03/30	18	76.95	10	76.57	76.00	8	2,577	0.31%
2023/03/29	1	73.50	1	74.00	74.00	0	2,441	0.00%
2023/03/28	3	74.57	2	74.30	73.70	1	2,425	0.04%
2023/03/27	2	76.40	1	78.60	75.80	1	2,377	0.04%
2023/03/24	5	77.28	7	78.21	78.50	-2	2,305	-0.09%
2023/03/23	2	77.05	11.1	77.43	76.80	-9.1	2,166	-0.42%
2023/03/22	1	70.50	3	72.20	73.30	-2	1,978	-0.10%
2023/03/21	1	70.80	3	70.10	70.60	-2	1,869	-0.11%
2023/03/16	0	67.60	0	0.00	66.70	0	1,806	0.00%
2023/03/13	4	68.73	0	0.00	69.90	4	1,818	0.22%
2023/03/09	2	71.45	1	71.40	71.20	1	1,793	0.06%
2023/03/08	0	0.00	1	71.00	71.00	-1	1,771	-0.06%
2023/03/07	0	0.00	0.1	70.20	70.40	-0.1	1,759	-0.01%
2023/03/06	1	70.20	0.1	71.20	70.60	0.9	1,752	0.05%
2023/03/03	1	69.30	2	69.10	69.30	-1	1,686	-0.06%
2023/03/01	1	65.30	1	65.60	66.50	0	1,621	0.00%
2023/02/24	1	66.20	0	0.00	66.30	1	1,620	0.06%
2023/02/22	0	0.00	3	67.30	67.10	-3	1,680	-0.18%
2023/02/21	0	0.00	1	68.30	68.20	-1	1,780	-0.06%
2023/02/20	0	0.00	0	69.20	69.70	0	1,895	0.00%
2023/02/17	0	0.00	1	69.20	69.20	-1	1,918	-0.05%
2023/02/16	3	67.87	9	67.90	69.60	-6	1,926	-0.31%
2023/02/15	2	68.00	1.1	68.22	67.80	0.9	1,904	0.05%
2023/02/14	6	67.30	10.2	67.74	68.20	-4.2	1,842	-0.23%
2023/02/13	2	64.70	0	0.00	64.60	2	1,772	0.11%
2023/02/07	1	64.80	0	0.00	66.10	1	1,750	0.06%
2023/02/06	1	65.70	0	0.00	65.10	1	1,742	0.06%
2023/02/03	3	65.90	1	66.60	65.90	2	1,714	0.12%
2023/02/02	3	66.20	3	65.77	66.70	0	1,712	0.00%
2023/02/01	1	64.70	1	64.80	65.00	0	1,717	0.00%
2023/01/31	0	0.00	1	65.40	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	2	65.25	65.40	-2	1,680	-0.12%
2023/01/17	0	0.00	1	62.50	62.20	-1	1,610	-0.06%
2023/01/16	1	62.60	11	62.59	62.60	-10	1,617	-0.62%
2023/01/13	0	0.00	1	61.80	61.90	-1	1,616	-0.06%
2023/01/11	0	0.00	0	63.00	63.40	0	1,659	0.00%
2023/01/10	0	0.00	2	62.70	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	2	62.20	62.20	-2	1,700	-0.12%
2023/01/06	1	61.80	0	61.10	61.60	1	1,698	0.06%
2023/01/05	0	0.00	0	61.00	60.30	0	1,698	0.00%
2022/12/23	2	56.85	0	0.00	57.60	2	1,800	0.11%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/20	1	58.20	1	58.80	58.20	0	1,800	0.00%
2022/12/16	1	59.80	0	0.00	59.80	1	1,814	0.06%
2022/12/14	1	60.50	1	60.30	60.30	0	1,816	0.00%
2022/12/13	0	59.70	0	0.00	60.10	0	1,808	0.00%
2022/12/08	1.4	58.83	0	0.00	59.00	1.4	1,855	0.08%
2022/12/07	1	58.80	0	0.00	59.00	1	1,858	0.05%
2022/12/05	0	0.00	0	63.59	63.70	0	1,806	0.00%
2022/12/01	1.2	62.18	0	62.30	62.00	1.2	1,789	0.07%
2022/11/30	2	61.60	1	62.00	61.70	1	1,787	0.06%
2022/11/23	0	62.70	1	62.60	62.50	-1	1,744	-0.06%
2022/11/22	0	0.00	0.1	62.60	62.40	-0.1	1,746	-0.01%
2022/11/18	0	0.00	1	64.50	64.30	-1	1,716	-0.06%
2022/11/17	2.1	64.41	0	65.50	64.40	2.1	1,650	0.13%
2022/11/16	0	63.70	7	63.10	63.30	-7	1,535	-0.46%
2022/11/15	0	60.30	2	60.55	60.40	-2	1,402	-0.14%
2022/11/14	1	59.50	0	58.20	59.70	1	1,376	0.07%
2022/11/11	0	0.00	2	58.39	58.10	-2	1,348	-0.15%
2022/11/10	2	56.00	2	56.20	56.10	0	1,321	0.00%
2022/11/09	0	57.00	0	0.00	56.40	0	1,334	0.00%
2022/11/07	0	56.90	0	0.00	56.60	0	1,359	0.00%
2022/10/31	5	53.80	5	54.40	53.90	0	1,375	0.00%
2022/10/28	0	52.90	0	0.00	52.80	0	1,370	0.00%
2022/10/27	0	0.00	2	56.10	56.50	-2	1,321	-0.15%
2022/10/26	5	56.00	0	0.00	55.50	5	1,326	0.38%
2022/10/20	1	58.69	1	59.20	58.10	0	1,309	0.00%
2022/10/18	0	0.00	4	60.10	59.60	-4	1,267	-0.32%
2022/10/17	1	56.90	1	57.40	58.10	0	1,237	0.00%
2022/10/13	1	55.90	2	54.95	54.50	-1	1,303	-0.08%
2022/10/12	2	55.90	2	57.40	56.80	0	1,290	0.00%
2022/10/11	1	54.70	2	55.90	55.50	-1	1,268	-0.08%
2022/10/07	1	56.30	0	0.00	56.50	1	1,265	0.08%
2022/10/04	0	0.00	1	53.00	53.40	-1	1,238	-0.08%
2022/09/30	2	49.90	1	51.40	51.90	1	1,261	0.08%
2022/09/27	3.2	52.41	0	0.00	53.80	3.2	1,271	0.25%
2022/09/26	0.3	54.64	0	0.00	54.00	0.3	1,272	0.03%
2022/09/23	2	57.75	3	57.40	57.30	-1	1,289	-0.08%
2022/09/22	3	56.87	3	57.40	57.80	0	1,306	0.00%
2022/09/19	1	60.50	0	0.00	60.50	1	1,326	0.08%
2022/09/16	1	61.70	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	5	62.34	61.60	-5	1,346	-0.37%
2022/09/13	2	60.30	0	0.00	60.50	2	1,380	0.14%
2022/09/06	0	59.52	0	0.00	58.00	0	1,536	0.00%
2022/09/02	0	0.00	2	60.40	60.20	-2	1,533	-0.13%
2022/09/01	0	0.00	14	60.11	60.00	-14	1,535	-0.91%
2022/08/31	0	0.00	0	61.00	61.10	0	1,543	0.00%
2022/08/26	0	0.00	1	61.50	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	2	61.10	61.10	-2	1,568	-0.13%
2022/08/24	1	60.90	0	0.00	60.30	1	1,585	0.06%
2022/08/23	1	60.30	5	60.30	60.30	-4	1,651	-0.24%
2022/08/22	1	61.00	1	61.50	60.80	0	1,673	0.00%
2022/08/18	0	0.00	1	59.90	60.00	-1	1,661	-0.06%
2022/08/17	0.2	60.00	0	0.00	59.30	0.2	1,656	0.01%
2022/08/16	0	0.00	1	59.90	60.10	-1	1,654	-0.06%
2022/08/15	4	59.85	2.2	59.92	60.00	1.8	1,648	0.11%
2022/08/12	0	58.30	0	0.00	59.20	0	1,639	0.00%
2022/08/11	1	58.30	1	58.40	58.50	0	1,629	0.00%
2022/08/10	2	57.15	0	0.00	57.20	2	1,634	0.12%
2022/08/09	1	57.30	0	0.00	57.50	1	1,645	0.06%
2022/08/08	0	57.60	0	0.00	58.00	0	1,654	0.00%
2022/08/05	0	0.00	5	58.32	58.40	-5	1,660	-0.30%
2022/08/04	3	57.07	4	57.20	57.40	-1	1,660	-0.06%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/08/01	1	57.50	0	0.00	57.90	1	1,672	0.06%
2022/07/27	1	57.80	1	57.60	58.30	0	1,679	0.00%
2022/07/26	0	0.00	3	57.97	58.00	-3	1,680	-0.18%
2022/07/25	0	0.00	10	58.40	58.90	-10	1,681	-0.59%
2022/07/22	0	0.00	9	59.90	59.70	-9	1,681	-0.54%
2022/07/21	3	58.77	0	0.00	59.10	3	1,696	0.18%
2022/07/20	25	63.28	16	63.23	62.80	9	1,656	0.54%
2022/07/19	1	62.10	0	0.00	62.20	1	1,621	0.06%
2022/07/18	2	62.00	0	0.00	62.00	2	1,627	0.12%
2022/07/12	0	0.00	10	58.40	58.30	-10	1,678	-0.60%
2022/07/05	1	56.50	0	0.00	57.60	1	1,877	0.05%
2022/07/01	0	0.00	2	58.95	56.80	-2	1,900	-0.11%
2022/06/30	0	61.30	11	60.15	60.10	-11	1,886	-0.58%
2022/06/28	1	62.50	0	0.00	62.90	1	1,893	0.05%
2022/06/27	1	61.60	0	0.00	63.30	1	1,906	0.05%
2022/06/23	0	0.00	1	60.00	60.00	-1	1,937	-0.05%
2022/06/22	0	62.10	1	63.10	60.50	-1	1,992	-0.05%
2022/06/21	6	63.70	6	64.00	64.00	0	2,001	0.00%
2022/06/20	6	65.60	5	65.00	63.60	1	2,022	0.05%
2022/06/17	0	68.50	5	68.18	68.40	-5	1,993	-0.25%
2022/06/16	3	71.00	0	0.00	69.70	3	1,997	0.15%
2022/06/15	1	72.40	0	0.00	71.60	1	2,020	0.05%
2022/06/14	0	69.90	0	0.00	70.80	0	2,031	0.00%
2022/06/13	1	70.90	0	0.00	70.80	1	2,158	0.05%
2022/06/09	2	73.50	0	0.00	72.60	2	2,283	0.09%
2022/06/08	1	72.80	0	0.00	72.60	1	2,304	0.04%
2022/06/07	0	74.00	0	0.00	73.50	0	2,342	0.00%
2022/06/02	2	75.35	0	0.00	75.00	2	2,519	0.08%
2022/06/01	7	75.97	6	75.90	75.90	1	2,666	0.04%
2022/05/31	5	75.52	2	75.90	75.90	3	2,807	0.11%
2022/05/30	0	0.00	0	73.30	73.70	0	3,111	0.00%
2022/05/25	1	71.00	1	71.60	71.50	0	3,520	0.00%
2022/05/24	0	72.10	0	0.00	71.50	0	3,930	0.00%
2022/05/23	0	0.00	2	72.20	72.00	-2	4,222	-0.05%
2022/05/19	0	0.00	3	71.90	73.00	-3	5,480	-0.05%
2022/05/18	0	73.20	0	73.10	73.20	0	6,231	0.00%
2022/05/17	8	71.85	0	0.00	72.10	8	6,665	0.12%
2022/05/16	1	70.70	0	0.00	70.60	1	6,804	0.01%
2022/05/12	1	70.50	0	0.00	69.10	1	6,859	0.01%
2022/05/11	2	71.00	6	70.60	70.70	-4	6,929	-0.06%
2022/05/10	0	0.00	2	69.60	71.10	-2	7,112	-0.03%
2022/05/06	1	71.80	1	71.60	72.50	0	7,127	0.00%
2022/05/04	8	72.24	2	72.00	71.90	6	7,148	0.08%
2022/05/03	1	70.80	2	70.85	71.90	-1	7,163	-0.01%
2022/04/29	1	70.80	0	0.00	70.60	1	7,191	0.01%
2022/04/28	0	0.00	3	69.10	69.90	-3	7,213	-0.04%
2022/04/27	2	69.45	10	69.50	70.00	-8	7,222	-0.11%
2022/04/26	1	72.10	1	71.70	71.90	0	7,202	0.00%
2022/04/25	0	72.13	0	0.00	71.70	0	7,203	0.00%
2022/04/22	1	74.61	0	0.00	74.40	1	7,188	0.01%
2022/04/21	6	74.95	1	75.30	75.30	5	7,216	0.07%
2022/04/19	4	72.00	0	0.00	72.00	4	7,198	0.06%
2022/04/18	1	72.39	0	0.00	71.80	1	7,199	0.01%
2022/04/15	2	73.45	1	73.40	73.20	1	7,208	0.01%
2022/04/14	5	75.06	1	74.70	74.50	4	7,228	0.06%
2022/04/12	5	77.24	0	0.00	76.80	5	7,205	0.07%
2022/04/11	10	80.82	2	79.50	79.20	8	7,203	0.11%
2022/04/07	3	85.70	2	85.45	84.50	1	7,427	0.01%
2022/04/06	2	85.85	5	86.48	87.10	-3	7,467	-0.04%
2022/04/01	2	85.15	12	84.90	85.40	-10	7,476	-0.13%
2022/03/30	3	84.03	1	84.70	84.60	2	7,549	0.03%
2022/03/29	13	84.79	0	0.00	83.70	13	7,600	0.17%
2022/03/28	6	82.90	2	83.75	84.60	4	7,748	0.05%
2022/03/25	35	85.04	8	84.64	84.60	27	7,780	0.35%
2022/03/24	23	86.31	2	86.50	86.20	21	7,731	0.27%
2022/03/23	0	88.05	1	87.92	88.10	-1	7,743	-0.01%
2022/03/22	0	88.00	0	0.00	88.00	0	7,775	0.00%
2022/03/21	2	87.70	5	88.08	87.80	-3	7,790	-0.04%
2022/03/18	4	87.10	3	86.83	87.70	1	7,832	0.01%
2022/03/17	1	87.50	9	87.07	88.00	-8	7,914	-0.10%
2022/03/16	3	84.43	2.5	85.38	84.10	0.5	7,882	0.01%
2022/03/15	8	85.41	2	87.15	85.10	6	7,841	0.08%
2022/03/14	2	88.65	2	88.70	88.70	0	7,888	0.00%
2022/03/11	3	89.77	2	89.55	89.40	1	7,995	0.01%
2022/03/10	9	90.91	3	91.23	90.90	6	8,219	0.07%
2022/03/09	4	89.08	0	0.00	88.90	4	8,380	0.05%
2022/03/08	6	90.62	4	89.05	88.60	2	8,716	0.02%
2022/03/07	13	91.22	8.5	90.72	90.50	4.5	8,633	0.05%
2022/03/04	10	96.25	2	95.95	94.80	8	8,523	0.09%
2022/03/03	48	98.85	47.2	98.62	97.60	0.8	8,465	0.01%
2022/03/02	16	95.64	14	95.64	97.40	2	8,222	0.02%
2022/03/01	24	94.76	26	95.18	95.90	-2	8,276	-0.02%
2022/02/25	25.1	94.58	27	94.64	92.90	-2	8,347	-0.02%
2022/02/24	38	94.30	31	94.90	92.30	7	9,000	0.08%
2022/02/23	29	97.90	33	98.01	99.50	-4	9,172	-0.04%
2022/02/22	47.3	97.34	53	97.60	96.40	-5.8	9,004	-0.06%
2022/02/21	27.2	99.93	25	98.77	96.50	2.2	8,632	0.03%
2022/02/18	24	95.77	24.1	95.29	99.00	-0.1	8,050	0.00%
2022/02/17	21	92.30	22	92.87	91.30	-1	7,466	-0.01%
2022/02/16	15	91.04	14	91.19	91.10	1	7,066	0.01%
2022/02/15	5	89.64	3	88.97	88.60	2	6,951	0.03%
2022/02/14	2	89.60	1	88.90	89.60	1	6,975	0.01%
2022/02/11	8	90.00	0	0.00	90.40	8	7,188	0.11%
2022/02/10	0	0.00	16.1	90.84	91.10	-16.1	7,243	-0.22%
2022/02/09	10	87.00	0	0.00	87.50	10	7,122	0.14%
2022/02/08	2	87.10	0	0.00	86.30	2	7,156	0.03%
2022/01/26	1	83.40	7	83.59	83.60	-6	7,368	-0.08%
2022/01/25	3	82.57	3	82.70	83.10	0	7,448	0.00%
2022/01/24	2	81.40	1	81.10	82.30	1	7,472	0.01%
2022/01/21	1	83.20	0	0.00	82.50	1	7,481	0.01%
2022/01/20	0	0.00	1	84.70	84.60	-1	7,515	-0.01%
2022/01/19	2	85.60	0	0.00	85.50	2	7,561	0.03%
2022/01/17	0	0.00	1	85.70	85.80	-1	7,646	-0.01%
2022/01/14	2	85.25	2	86.00	85.20	0	7,699	0.00%
2022/01/13	2	87.85	4	88.28	87.50	-2	7,735	-0.03%
2022/01/12	1	86.83	5	86.80	86.70	-4	7,753	-0.05%
2022/01/10	8	87.20	0	0.00	87.30	8	7,779	0.10%
2022/01/07	0.1	87.50	6	88.10	87.30	-5.9	7,777	-0.08%
2022/01/06	0	0.00	1	88.30	88.60	-1	7,784	-0.01%
2022/01/05	1	89.40	3	88.57	88.80	-2	7,829	-0.03%
2022/01/04	0	90.60	0.1	90.60	90.00	-0.1	7,859	0.00%
2022/01/03	2	90.95	2	91.25	90.70	0	7,850	0.00%
2021/12/30	10	93.73	17	93.56	92.30	-7	7,850	-0.09%
2021/12/29	0.1	92.20	17	92.13	92.20	-16.9	7,623	-0.22%
2021/12/28	2	91.85	0	0.00	90.80	2	7,647	0.03%
2021/12/27	7	91.07	6	91.43	91.40	1	7,735	0.01%
2021/12/24	1	90.90	0.5	91.00	90.50	0.5	7,746	0.01%
2021/12/23	4	90.90	1	91.10	91.20	3	7,729	0.04%
2021/12/22	23	92.33	35	91.72	90.80	-12	7,722	-0.16%
2021/12/21	2	90.75	10	90.75	89.90	-8	7,577	-0.11%
2021/12/20	2	89.25	1	90.10	89.10	1	7,536	0.01%
2021/12/17	20	89.24	0	0.00	88.70	20	7,532	0.27%
2021/12/16	5	91.02	7	91.51	90.60	-2	7,493	-0.03%
2021/12/15	2	90.75	2	91.10	91.50	0	7,462	0.00%
2021/12/14	7	90.43	2	90.35	89.90	5	7,493	0.07%
2021/12/13	9	92.54	20.1	92.50	92.50	-11.1	7,481	-0.15%
2021/12/10	7	89.93	5	90.40	89.70	2	7,416	0.03%
2021/12/09	13	90.95	7	92.00	90.20	6	7,403	0.08%
2021/12/08	13	94.01	11	93.98	92.80	2	7,361	0.03%
2021/12/07	5	93.12	20	93.53	92.80	-15	7,303	-0.21%
2021/12/06	37.5	93.51	37	93.29	92.20	0.5	7,190	0.01%
2021/12/03	11	91.07	15	91.83	93.00	-4	7,046	-0.06%
2021/12/02	12	90.20	14	91.39	89.40	-2	6,963	-0.03%
2021/12/01	2	84.80	1	86.10	86.70	1	6,686	0.01%
2021/11/30	2	86.05	3	86.40	86.10	-1	6,719	-0.01%
2021/11/29	9	83.54	9.1	84.47	84.80	-0.1	6,857	0.00%
2021/11/26	40.1	87.44	36	86.53	86.10	4.1	6,968	0.06%
2021/11/25	28	91.06	14	91.35	88.90	14	6,921	0.20%
2021/11/24	7	92.07	26	92.22	92.90	-19	6,804	-0.28%
2021/11/23	124	94.48	92	93.60	91.80	32	6,712	0.48%	大買/
2021/11/22	44	91.16	28.3	92.34	94.00	15.7	5,995	0.26%
2021/11/19	12	87.15	16	86.58	85.50	-4	5,554	-0.07%
2021/11/18	23	87.77	24	87.72	88.50	-1	5,632	-0.02%
2021/11/17	5	84.30	27.2	85.04	86.80	-22.2	5,574	-0.40%
2021/11/16	39	85.32	3	84.80	84.10	36	5,597	0.64%
2021/11/15	0	0.00	25	81.40	82.00	-25	5,590	-0.45%
2021/11/11	8	80.70	1.2	80.76	80.70	6.9	6,027	0.11%
2021/11/10	25.2	81.17	18	80.92	81.30	7.2	6,310	0.11%
2021/11/09	4	86.65	3	86.53	86.10	1	6,547	0.02%
2021/11/08	4	85.27	2	85.10	85.20	2	6,623	0.03%
2021/11/05	0.1	83.91	3	84.40	83.80	-2.9	6,975	-0.04%
2021/11/04	5	85.64	6	85.58	85.40	-1	7,119	-0.01%
2021/11/03	5	86.66	13	85.49	86.80	-8	7,183	-0.11%
2021/11/02	5	83.50	66	83.33	81.90	-61	7,209	-0.85%
2021/11/01	1	84.30	2	83.65	83.80	-1	7,864	-0.01%
2021/10/28	6	83.12	3	83.70	83.80	3	8,052	0.04%
2021/10/27	12	82.18	20	82.53	82.70	-8	8,166	-0.10%
2021/10/26	6	81.87	1	81.00	80.80	5	8,183	0.06%
2021/10/25	5	81.70	1	81.80	82.10	4	8,216	0.05%
2021/10/22	2	80.95	7.1	80.47	81.60	-5.1	8,440	-0.06%
2021/10/21	16	80.67	12	79.78	79.60	4	8,607	0.05%
2021/10/20	2	79.40	1.3	78.84	79.70	0.7	8,725	0.01%
2021/10/19	0	79.10	0	0.00	78.90	0	9,011	0.00%
2021/10/18	0	0.00	2	77.65	77.50	-2	9,426	-0.02%
2021/10/15	5	78.00	1	78.00	77.30	4	9,732	0.04%
2021/10/14	1.2	76.15	2.1	76.60	76.30	-0.9	9,923	-0.01%
2021/10/13	7	75.79	40.1	75.51	74.80	-33.1	10,017	-0.33%
2021/10/12	4	78.20	4	79.18	78.20	0	10,175	0.00%
2021/10/08	2	79.15	2	79.45	79.20	0	10,281	0.00%
2021/10/07	4	79.25	24	79.91	80.00	-20	10,583	-0.19%
2021/10/06	5	77.76	5	77.90	77.10	0	10,983	0.00%
2021/10/05	5.1	77.45	5	76.54	78.20	0.1	11,295	0.00%
2021/10/04	6	75.50	10	75.35	74.20	-4	11,500	-0.03%
2021/10/01	4	78.88	4	78.03	77.70	0	11,719	0.00%
2021/09/30	9	80.71	13	81.08	81.40	-4	12,476	-0.03%
2021/09/29	20	80.76	10	80.18	80.10	10	13,629	0.07%
2021/09/28	6	82.73	0	0.00	82.80	6	13,816	0.04%
2021/09/27	2	83.90	36	84.09	83.90	-34	14,240	-0.24%
2021/09/24	1	82.90	2	83.85	83.10	-1	14,706	-0.01%
2021/09/23	12	82.97	2	83.35	83.20	10	15,148	0.07%
2021/09/22	4	82.38	0	0.00	82.20	4	16,067	0.02%
2021/09/17	7	83.99	2	83.10	84.60	5	17,122	0.03%
2021/09/16	2	83.35	5	83.80	82.00	-3	17,581	-0.02%
2021/09/15	6	83.82	0	0.00	83.60	6	17,732	0.03%
2021/09/14	7	85.30	5	85.54	85.10	2	18,149	0.01%
2021/09/13	6	86.40	1	86.60	85.70	5	18,268	0.03%
2021/09/10	1	85.00	16	86.70	87.30	-15	18,417	-0.08%
2021/09/09	6	85.05	5	85.14	85.40	1	18,454	0.01%
2021/09/08	14	84.66	2	84.75	84.00	12	18,513	0.06%
2021/09/07	17.1	83.99	6	84.38	83.90	11.1	18,598	0.06%
2021/09/06	8	87.13	22	86.60	85.90	-14	18,756	-0.07%
2021/09/03	1	89.50	4	89.18	88.90	-3	18,862	-0.02%
2021/09/02	17	89.85	14	91.52	89.30	3	18,925	0.02%
2021/09/01	14.1	90.18	13.6	89.75	91.70	0.5	18,883	0.00%
2021/08/31	15	87.75	10	88.52	87.80	5	18,824	0.03%
2021/08/30	3	88.10	12	88.30	87.60	-9	18,995	-0.05%
2021/08/27	5.1	87.85	9	88.38	88.30	-3.9	19,293	-0.02%
2021/08/26	16	88.86	7	89.70	88.30	9	19,414	0.05%
2021/08/25	8.1	89.00	14	89.46	89.20	-5.9	19,628	-0.03%
2021/08/24	18.5	88.42	2	88.20	88.00	16.5	20,161	0.08%
2021/08/23	8	90.90	15.6	90.79	91.30	-7.6	20,234	-0.04%
2021/08/20	10	89.29	9.2	90.34	88.40	0.8	20,512	0.00%
2021/08/19	14.1	90.64	6	91.05	89.10	8.1	20,767	0.04%
2021/08/18	16	90.04	28	90.66	93.90	-12	21,357	-0.06%
2021/08/17	19.4	89.61	12	88.08	87.50	7.4	21,851	0.03%
2021/08/16	15	90.35	32	90.57	90.00	-17	22,124	-0.08%
2021/08/13	43	90.67	84.4	90.90	88.70	-41.4	22,087	-0.19%
2021/08/12	21	98.00	15	98.67	97.40	6	21,933	0.03%
2021/08/11	44	100.47	20	98.58	99.40	24	22,359	0.11%
2021/08/10	24	106.88	6	107.83	106.00	18	22,218	0.08%
2021/08/09	10	112.75	32	115.06	110.50	-22	22,524	-0.10%
2021/08/06	80.5	118.10	10	118.60	117.50	70.5	22,912	0.31%
2021/08/05	57.1	122.80	120.7	123.55	119.00	-63.6	23,304	-0.27%	大賣/
2021/08/04	0.2	118.50	9	117.72	119.00	-8.8	23,153	-0.04%
2021/08/03	11	113.91	1	114.51	115.00	10	23,457	0.04%
2021/08/02	7	114.57	8.5	114.06	115.50	-1.5	24,052	-0.01%
2021/07/30	3	109.67	0	0.00	109.00	3	24,523	0.01%
2021/07/29	15.5	109.58	7	110.43	111.50	8.5	25,113	0.03%
2021/07/28	26	108.65	24	110.15	108.00	2	25,710	0.01%
2021/07/27	20.7	118.13	10	116.80	115.00	10.7	26,625	0.04%
2021/07/26	15	117.93	21	119.12	121.00	-6	27,900	-0.02%
2021/07/23	42.5	118.32	62.3	118.96	117.00	-19.7	28,578	-0.07%
2021/07/22	31	115.27	23.1	118.85	120.00	8	28,908	0.03%
2021/07/21	50.6	115.03	12.5	114.08	111.50	38.1	29,083	0.13%
2021/07/20	19.4	116.41	17.2	116.02	115.50	2.2	29,793	0.01%
2021/07/19	28	117.84	4	117.88	118.00	24	30,267	0.08%
2021/07/16	20	120.38	19	121.55	120.00	1	31,287	0.00%
2021/07/15	17	118.47	15	119.00	119.50	2	32,162	0.01%
2021/07/14	56.1	120.11	39	119.72	118.50	17.1	32,502	0.05%
2021/07/13	55	123.05	35.3	121.58	118.00	19.8	32,438	0.06%
2021/07/12	20	124.87	31	123.73	122.00	-11	32,200	-0.03%
2021/07/09	28	123.00	8	124.38	123.00	20	31,895	0.06%
2021/07/08	8	126.00	15.1	126.30	126.00	-7	31,793	-0.02%
2021/07/07	30	127.07	38.8	127.43	125.50	-8.8	31,619	-0.03%
2021/07/06	68.1	124.54	36	125.31	124.50	32.1	30,890	0.10%
2021/07/05	1	123.00	15	123.00	123.00	-14	29,864	-0.05%
2021/07/02	14.1	108.25	30.5	109.97	112.00	-16.5	29,796	-0.06%
2021/07/01	28	110.14	17	109.80	106.50	11	29,695	0.04%
2021/06/30	12.1	109.42	26	110.29	111.50	-13.9	29,394	-0.05%
2021/06/29	79.3	111.62	50.8	111.77	109.50	28.4	29,078	0.10%
2021/06/28	40.3	107.91	67.1	108.43	110.50	-26.8	28,318	-0.09%
2021/06/25	40	101.58	124.2	101.08	101.00	-84.1	27,372	-0.31%	大賣/
2021/06/24	95.1	99.17	3	98.47	98.60	92	27,047	0.34%
2021/06/23	15	97.26	29.1	99.89	100.50	-14.1	26,874	-0.05%
2021/06/22	6.1	95.86	38	96.19	94.00	-31.9	26,459	-0.12%
2021/06/21	25	96.82	16	97.13	96.30	9	26,334	0.03%
2021/06/18	9	100.26	16	100.31	100.00	-7	26,205	-0.03%
2021/06/17	9	99.39	25.1	99.89	101.50	-16.1	26,145	-0.06%
2021/06/16	29	99.51	2	98.80	99.00	27	26,121	0.10%
2021/06/15	4	100.00	108	99.69	102.00	-104	26,036	-0.40%	大賣/鉅額交易
2021/06/11	91	98.18	7	98.47	97.70	84	25,849	0.32%
2021/06/10	7	100.09	7	100.17	99.50	0	25,768	0.00%
2021/06/09	8	99.24	8	100.40	100.00	0	25,680	0.00%
2021/06/08	13	99.78	5	99.10	99.60	8	25,628	0.03%
2021/06/07	11	100.35	11	97.00	99.60	0	25,567	0.00%
2021/06/04	23	103.72	14	103.39	102.00	9	25,445	0.04%
2021/06/03	11	100.98	18	100.91	101.50	-7	25,198	-0.03%
2021/06/02	23	101.37	9.2	102.15	100.50	13.9	25,134	0.06%
2021/06/01	40	106.64	41	106.63	105.00	-1	24,904	0.00%
2021/05/31	51	101.33	27	102.17	102.50	24	24,371	0.10%
2021/05/28	42	102.65	27	102.17	101.00	15	24,291	0.06%
2021/05/27	22	98.88	49.1	99.60	98.80	-27.1	24,169	-0.11%
2021/05/26	55.1	100.50	142.2	98.97	98.20	-87.1	23,954	-0.36%	大賣/
2021/05/25	19	96.05	40	98.84	102.00	-21	23,566	-0.09%
2021/05/24	26	90.47	40	91.38	93.00	-14	23,702	-0.06%
2021/05/21	11	87.47	5	87.14	87.50	6	23,717	0.03%
2021/05/20	18.1	85.09	30	86.19	85.50	-11.9	23,725	-0.05%
2021/05/19	62	88.53	27	88.54	89.60	35	23,864	0.15%
2021/05/18	12	83.23	14	84.01	85.30	-2	23,558	-0.01%
2021/05/17	20	81.16	12	79.50	77.60	8	23,441	0.03%
2021/05/14	19	88.05	21	88.28	86.00	-2	22,999	-0.01%
2021/05/13	50	84.73	24	85.50	84.10	26	22,681	0.11%
2021/05/12	95.2	87.66	12	88.46	86.50	83.2	22,141	0.38%
2021/05/11	64	96.48	15.1	97.18	95.90	48.9	21,576	0.23%
2021/05/10	46	111.82	22.1	110.48	106.50	23.9	21,130	0.11%
2021/05/07	43.1	109.64	27	108.67	111.50	16.1	20,493	0.08%
2021/05/06	49.3	105.43	54	103.92	103.00	-4.7	19,876	-0.02%
2021/05/05	44	109.01	75.1	110.65	102.50	-31.1	19,284	-0.16%
2021/05/04	48	115.98	57	115.85	113.00	-9	18,703	-0.05%
2021/05/03	91.6	126.37	119.1	124.65	121.00	-27.5	17,606	-0.16%	大賣/
2021/04/29	44	115.60	61	116.18	121.00	-17	16,150	-0.11%
2021/04/28	64	115.20	38	113.37	110.00	26	15,344	0.17%
2021/04/27	67	112.15	81	111.29	109.50	-14	14,764	-0.09%
2021/04/26	85.1	110.41	50	110.99	113.50	35.1	14,185	0.25%
2021/04/23	18	98.96	30	101.58	103.50	-12	13,245	-0.09%
2021/04/22	70.1	99.91	85.3	100.21	94.50	-15.2	12,648	-0.12%
2021/04/21	102.3	95.00	76	95.44	99.10	26.3	11,610	0.23%	大買/
2021/04/20	36	90.14	49	89.87	90.10	-13	10,594	-0.12%
2021/04/19	28	87.94	40	87.32	88.30	-12	10,250	-0.12%
2021/04/16	14	84.32	75	85.51	86.70	-61	10,423	-0.59%
2021/04/15	1	81.80	0	0.00	83.50	1	10,278	0.01%
2021/04/14	58	83.69	20	83.91	81.80	38	10,284	0.37%
2021/04/13	21	86.26	15	85.45	84.30	6	10,193	0.06%
2021/04/12	11	85.20	3	85.23	85.30	8	10,101	0.08%
2021/04/09	28	85.39	28	86.09	85.90	0	10,100	0.00%
2021/04/08	13.3	85.94	17	85.86	85.30	-3.7	10,032	-0.04%
2021/04/07	33	88.32	10	89.00	87.00	23	9,930	0.23%
2021/04/06	15	87.62	18	87.44	87.10	-3	9,735	-0.03%
2021/04/01	6	86.60	18	86.24	85.90	-12	9,868	-0.12%
2021/03/31	4	86.20	16	86.72	85.80	-12	9,824	-0.12%
2021/03/30	5	84.70	5	85.12	85.00	0	9,816	0.00%
2021/03/29	26	84.15	21	84.63	84.80	5	9,775	0.05%
2021/03/26	17	81.75	20	80.94	81.60	-3	9,679	-0.03%
2021/03/25	17	81.22	12	80.82	80.40	5	9,733	0.05%
2021/03/24	0	0.00	4	80.20	80.40	-4	9,763	-0.04%
2021/03/23	1	81.60	1	81.90	80.30	0	9,824	0.00%
2021/03/22	1	81.10	52	80.77	81.00	-51	9,870	-0.52%
2021/03/19	3	81.37	6	81.37	81.20	-3	10,119	-0.03%
2021/03/18	4	83.15	3	83.00	82.70	1	10,185	0.01%
2021/03/17	15	82.45	6	82.70	82.30	9	10,369	0.09%
2021/03/16	3	83.37	20	83.18	83.10	-17	10,539	-0.16%
2021/03/15	19	81.76	38	81.30	81.30	-19	10,764	-0.18%
2021/03/12	44	82.05	1	82.20	82.00	43	10,952	0.39%
2021/03/11	8	82.35	1	82.10	82.50	7	11,268	0.06%
2021/03/10	1	81.90	4	82.70	80.70	-3	11,828	-0.03%
2021/03/09	5	80.96	12	80.41	81.50	-7	12,144	-0.06%
2021/03/08	3	80.83	2	80.90	79.80	1	13,341	0.01%
2021/03/05	4	79.48	2	79.70	79.00	2	13,843	0.01%
2021/03/04	15	81.63	2.1	80.88	80.30	13	13,814	0.09%
2021/03/03	14	81.77	10	82.15	82.00	4	13,763	0.03%
2021/03/02	22	84.67	34	85.27	83.50	-12	13,673	-0.09%
2021/02/26	22	84.45	86	86.38	86.30	-64	13,470	-0.48%
2021/02/25	47	87.34	24	87.50	86.10	23	13,406	0.17%
2021/02/24	75.1	89.21	32	88.65	87.80	43.1	13,151	0.33%
2021/02/23	37	83.87	29	83.29	86.70	8	12,341	0.06%
2021/02/22	73	82.59	27	82.65	82.00	46	11,843	0.39%
2021/02/19	32	79.79	54	79.73	79.60	-22	11,600	-0.19%
2021/02/18	56	77.15	24	76.80	77.50	32	11,299	0.28%
2021/02/17	12	73.91	24	74.71	75.20	-12	11,009	-0.11%
2021/02/05	9	72.88	0.5	72.84	72.90	8.5	10,869	0.08%
2021/02/04	5.5	73.78	10	73.55	73.00	-4.5	10,839	-0.04%
2021/02/01	3	71.17	4	70.63	71.20	-1	10,758	-0.01%
2021/01/29	1	69.60	0	0.00	69.50	1	10,757	0.01%
2021/01/28	0	0.00	1	70.70	70.10	-1	10,723	-0.01%
2021/01/27	4	72.45	3	71.83	71.70	1	10,696	0.01%
2021/01/26	13	72.64	34	72.34	72.40	-21	10,631	-0.20%
2021/01/25	2	70.65	4	71.20	72.30	-2	10,523	-0.02%
2021/01/22	5	69.54	3	69.43	70.80	2	10,449	0.02%
2021/01/21	12	69.00	13	69.82	69.00	-1	10,419	-0.01%
2021/01/20	13.2	69.79	7	70.20	69.00	6.2	10,366	0.06%
2021/01/19	1	71.10	2.1	72.01	71.10	-1.1	10,298	-0.01%
2021/01/18	8	70.49	4	70.87	71.00	4	10,260	0.04%
2021/01/15	17	73.61	14	74.19	72.80	3	10,178	0.03%
2021/01/14	14	74.48	11	74.34	75.00	3	10,086	0.03%
2021/01/13	5	74.60	4	74.55	74.40	1	9,993	0.01%
2021/01/12	8	75.08	16	74.27	74.00	-8	9,929	-0.08%
2021/01/11	32	76.28	20	76.66	75.20	12	9,768	0.12%
2021/01/08	2	71.95	9	72.31	72.30	-7	9,356	-0.07%
2021/01/07	3	71.07	12	70.93	71.80	-9	9,348	-0.10%
2021/01/06	1	70.90	8	69.79	70.90	-7	9,419	-0.07%
2021/01/05	3.1	72.08	3	72.63	72.00	0.1	9,347	0.00%
2021/01/04	18	72.41	34	72.75	72.80	-16	9,352	-0.17%
2020/12/31	2	72.95	3	73.73	73.00	-1	9,327	-0.01%
2020/12/30	11	73.90	8	73.51	73.60	3	9,341	0.03%
2020/12/29	42	74.53	24	74.79	73.70	18	9,427	0.19%
2020/12/28	21	75.43	19.4	75.91	75.40	1.6	9,278	0.02%
2020/12/25	20	73.58	21	73.41	73.30	-1	8,960	-0.01%
2020/12/24	9	72.74	9	72.93	73.30	0	8,889	0.00%
2020/12/23	3	71.03	6	71.03	72.10	-3	8,725	-0.03%
2020/12/22	4	70.75	1	71.00	68.90	3	8,637	0.03%
2020/12/21	3	70.37	1	71.20	71.20	2	8,554	0.02%
2020/12/18	2	70.30	2	71.10	70.50	0	8,478	0.00%
2020/12/17	5	71.76	1	71.60	71.70	4	8,411	0.05%
2020/12/16	14	71.27	0	0.00	71.10	14	8,352	0.17%
2020/12/15	12	71.38	2	73.55	69.70	10	8,300	0.12%
2020/12/14	12	74.97	17	75.42	74.90	-5	8,106	-0.06%
2020/12/11	9	75.69	16	73.85	75.10	-7	8,011	-0.09%
2020/12/10	25	75.46	31	75.87	74.70	-6	7,749	-0.08%
2020/12/09	30	76.52	27.5	76.36	76.30	2.5	7,503	0.03%
2020/12/08	12.1	74.25	14	74.15	75.00	-1.9	7,138	-0.03%
2020/12/07	13.6	73.91	16	75.58	74.50	-2.4	6,914	-0.03%
2020/12/04	75.2	75.61	68	75.57	74.30	7.2	6,522	0.11%
2020/12/03	55	72.46	60.3	72.15	72.20	-5.3	5,881	-0.09%
2020/12/02	124	71.51	82.2	70.93	72.70	41.8	5,464	0.76%	大買/
2020/12/01	34.2	64.98	41	65.14	67.10	-6.8	4,158	-0.16%
2020/11/30	3.3	62.18	3	61.50	61.00	0.3	3,549	0.01%
2020/11/27	4	61.93	2	61.50	61.40	2	3,496	0.06%
2020/11/26	3	60.10	3	60.90	61.30	0	3,410	0.00%
2020/11/25	2	60.40	2	60.80	59.40	0	3,310	0.00%
2020/11/24	0	0.00	4	60.90	60.50	-4	3,242	-0.12%
2020/11/23	6	61.23	8	60.81	61.00	-2	3,131	-0.06%
2020/11/20	2	59.90	8	60.20	59.70	-6	3,028	-0.20%
2020/11/18	1	59.90	0	0.00	59.20	1	2,950	0.03%
2020/11/17	5	59.84	14	59.37	59.50	-9	2,927	-0.31%
2020/11/16	0	0.00	10	58.50	58.40	-10	2,838	-0.35%
2020/11/13	11	58.00	0	0.00	58.20	11	2,923	0.38%
2020/11/12	7	57.80	4	57.80	57.80	3	2,931	0.10%
2020/11/11	4	57.78	1	57.90	57.70	3	2,978	0.10%
2020/11/10	5	59.02	13	58.75	58.60	-8	2,951	-0.27%
2020/11/09	2	58.40	3	58.53	58.60	-1	2,893	-0.03%
2020/11/06	13	58.00	13	56.70	58.00	0	2,928	0.00%
2020/11/03	1	56.10	0	0.00	56.20	1	2,948	0.03%
2020/10/30	13	55.00	1	55.10	55.00	12	3,009	0.40%
2020/10/28	2	56.40	4	56.88	56.00	-2	3,170	-0.06%
2020/10/27	1	57.00	0	0.00	56.90	1	3,231	0.03%
2020/10/23	1	58.20	1	58.00	58.00	0	3,258	0.00%
2020/10/22	2	57.45	15	57.37	57.60	-13	3,335	-0.39%
2020/10/21	2	58.80	5	58.40	57.60	-3	3,376	-0.09%
2020/10/20	27	58.20	10	58.15	58.50	17	3,452	0.49%
2020/10/19	2	57.95	1	58.20	58.40	1	3,521	0.03%
2020/10/16	5	57.76	1	57.80	57.00	4	3,537	0.11%
2020/10/15	2	57.95	14	58.52	57.80	-12	3,566	-0.34%
2020/10/14	15	59.52	15	59.73	59.30	0	3,564	0.00%
2020/10/12	1	58.50	7	58.77	59.10	-6	3,571	-0.17%
2020/10/08	1	59.30	3	58.27	58.40	-2	3,692	-0.05%
2020/10/07	1	58.90	4	58.48	58.40	-3	3,725	-0.08%
2020/10/06	12	57.43	3	57.40	58.00	9	3,742	0.24%
2020/09/29	1	54.30	1	55.00	54.60	0	3,940	0.00%
2020/09/25	2	53.65	0	0.00	52.90	2	4,194	0.05%
2020/09/24	0	0.00	1	54.40	53.90	-1	4,291	-0.02%
2020/09/23	0	0.00	2	55.20	55.20	-2	4,440	-0.05%
2020/09/18	3	56.90	0	0.00	56.80	3	4,533	0.07%
2020/09/17	6	56.05	2	55.60	56.50	4	4,496	0.09%
2020/09/16	2	55.70	0	0.00	55.00	2	4,420	0.05%
2020/09/15	0	0.00	8	55.16	54.90	-8	4,397	-0.18%
2020/09/14	0	0.00	2	54.20	54.40	-2	4,406	-0.05%
2020/09/10	3	53.30	0	0.00	53.00	3	4,458	0.07%
2020/09/07	5	54.80	0	0.00	54.10	5	4,602	0.11%
2020/09/04	1	53.60	2	54.50	54.50	-1	4,711	-0.02%
2020/09/03	2	54.00	1	54.20	54.10	1	4,775	0.02%
2020/09/02	2	53.15	1	53.80	53.50	1	5,075	0.02%
2020/09/01	0	0.00	1	52.20	52.40	-1	5,193	-0.02%
2020/08/31	1	52.50	0	0.00	52.00	1	5,453	0.02%
2020/08/26	1	52.80	0	0.00	52.90	1	5,638	0.02%
2020/08/25	0	0.00	1	53.10	53.20	-1	5,665	-0.02%
2020/08/21	1	51.00	3	51.30	51.00	-2	5,746	-0.03%
2020/08/20	4	51.25	4	50.95	50.70	0	5,776	0.00%
2020/08/19	2	53.50	0	0.00	53.70	2	5,740	0.03%
2020/08/17	20	56.70	1	57.30	56.60	19	6,043	0.31%
2020/08/14	0	0.00	8	54.90	55.10	-8	6,014	-0.13%
2020/08/13	1	55.60	0	0.00	55.70	1	6,023	0.02%
2020/08/12	3	55.20	1	54.60	56.50	2	6,058	0.03%
2020/08/11	1	57.80	0	0.00	57.50	1	6,016	0.02%
2020/08/10	1	57.60	0	0.00	57.30	1	6,100	0.02%
2020/08/07	2	58.40	1	58.40	58.20	1	6,135	0.02%
2020/08/06	3	59.37	0	0.00	58.90	3	6,229	0.05%
2020/08/05	0	0.00	3	58.70	59.30	-3	6,444	-0.05%
2020/08/04	5	57.74	2	58.15	58.30	3	6,571	0.05%
2020/08/03	0	0.00	3	61.50	60.30	-3	6,585	-0.05%
2020/07/30	30	59.18	31	59.21	59.40	-1	6,614	-0.02%
2020/07/29	1	57.80	0	0.00	58.20	1	6,730	0.01%
2020/07/28	8	57.99	6	57.40	56.70	2	6,793	0.03%
2020/07/27	2	59.30	1	59.60	59.40	1	6,883	0.01%
2020/07/24	17	60.85	0	0.00	60.50	17	6,941	0.24%
2020/07/23	9	60.99	13	61.50	61.80	-4	6,936	-0.06%
2020/07/22	3	60.40	0	0.00	60.30	3	6,982	0.04%
2020/07/20	0	0.00	4	60.15	60.00	-4	7,406	-0.05%
2020/07/17	12	61.75	14	60.66	60.20	-2	7,595	-0.03%
2020/07/16	10	61.88	5	62.62	61.80	5	8,100	0.06%
2020/07/15	40	62.83	32	61.93	61.50	8	8,136	0.10%
2020/07/14	4	61.63	11	61.60	62.00	-7	8,117	-0.09%
2020/07/13	0	0.00	9	61.02	61.40	-9	8,128	-0.11%
2020/07/10	7	59.57	0	0.00	59.10	7	8,262	0.08%
2020/07/09	1	61.60	2	62.85	61.60	-1	8,315	-0.01%
2020/07/08	3	61.00	21	60.90	61.30	-18	8,251	-0.22%
2020/07/07	7	61.43	11	61.38	61.00	-4	8,337	-0.05%
2020/07/06	6	60.03	16	60.68	60.30	-10	8,464	-0.12%
2020/07/03	21	59.96	2	60.55	59.90	19	8,621	0.22%
2020/07/02	3	60.37	4	60.18	60.60	-1	8,867	-0.01%
2020/07/01	2	58.10	0	0.00	58.90	2	8,967	0.02%
2020/06/29	0	0.00	1	56.70	56.90	-1	9,208	-0.01%
2020/06/23	0	0.00	3	56.80	56.20	-3	9,645	-0.03%
2020/06/22	1	56.70	0	0.00	56.60	1	9,824	0.01%
2020/06/18	5	57.24	10	57.10	57.70	-5	10,100	-0.05%
2020/06/17	2	57.90	1	57.90	57.60	1	10,167	0.01%
2020/06/16	6	57.97	7	57.97	58.10	-1	10,407	-0.01%
2020/06/15	8	57.10	4	57.50	57.00	4	10,527	0.04%
2020/06/12	0	0.00	17	56.02	58.00	-17	10,878	-0.16%
2020/06/11	3	59.47	3	60.43	57.70	0	11,071	0.00%
2020/06/10	10	60.80	6	60.95	60.90	4	11,061	0.04%
2020/06/09	13	61.50	19	61.31	60.90	-6	11,172	-0.05%
2020/06/08	7	59.20	3	59.30	59.10	4	11,054	0.04%
2020/06/05	4	59.40	35	59.46	59.00	-31	11,014	-0.28%
2020/06/04	2	57.60	25	57.46	57.70	-23	10,924	-0.21%
2020/06/03	0	0.00	1	56.50	56.60	-1	10,936	-0.01%
2020/06/02	5	55.84	0	0.00	56.20	5	11,090	0.05%
2020/06/01	0	0.00	3	56.00	56.00	-3	11,311	-0.03%
2020/05/28	3	56.20	5	57.40	55.50	-2	11,401	-0.02%
2020/05/27	1	56.80	4	56.75	56.40	-3	11,431	-0.03%
2020/05/26	5	56.22	0	0.00	56.00	5	11,554	0.04%
2020/05/25	0	0.00	4	55.95	56.00	-4	11,550	-0.03%
2020/05/22	57	56.88	4	57.08	56.90	53	11,550	0.46%
2020/05/21	0	0.00	4	53.65	54.40	-4	11,267	-0.04%
2020/05/20	2	53.15	1	53.70	53.30	1	11,270	0.01%
2020/05/19	0	0.00	4	53.25	53.80	-4	11,286	-0.04%
2020/05/18	7	52.04	0	0.00	51.90	7	11,323	0.06%
2020/05/15	1	50.90	2	51.60	51.70	-1	11,448	-0.01%
2020/05/14	3	52.87	5	53.00	52.70	-2	11,664	-0.02%
2020/05/13	5	54.00	5	53.50	54.00	0	11,683	0.00%
2020/05/12	9	54.63	3	54.30	53.40	6	11,704	0.05%
2020/05/11	17	58.23	3	57.90	57.20	14	11,743	0.12%
2020/05/08	4	58.08	7	57.91	58.10	-3	11,699	-0.03%
2020/05/07	2	57.10	0	0.00	56.90	2	11,649	0.02%
2020/05/06	1	57.00	5	57.56	56.80	-4	11,693	-0.03%
2020/05/05	20	57.52	19	57.49	57.40	1	11,743	0.01%
2020/05/04	5	57.16	1	57.40	57.20	4	11,784	0.03%
2020/04/30	12	57.33	10	57.55	57.20	2	11,807	0.02%
2020/04/29	15	56.67	3	57.00	56.20	12	11,813	0.10%
2020/04/28	6	56.87	2	57.30	56.70	4	11,869	0.03%
2020/04/27	1	56.90	1	57.60	57.20	0	11,965	0.00%
2020/04/24	6	57.20	50	56.72	56.50	-44	11,927	-0.37%
2020/04/23	7	55.67	2	55.35	55.70	5	11,683	0.04%
2020/04/22	2	54.75	5	54.52	55.00	-3	11,628	-0.03%
2020/04/21	38	57.11	18	56.87	56.10	20	11,493	0.17%
2020/04/20	3	54.37	3	53.50	53.90	0	11,038	0.00%
2020/04/17	2	54.70	10	53.62	52.90	-8	11,337	-0.07%
2020/04/16	0	0.00	1	52.80	52.80	-1	11,336	-0.01%
2020/04/15	7	52.84	18	52.98	52.90	-11	11,646	-0.09%
2020/04/14	14	51.21	1	51.10	51.00	13	11,872	0.11%
2020/04/13	13	51.25	24	51.95	51.00	-11	11,844	-0.09%
2020/04/10	5	51.64	2	51.40	52.00	3	11,795	0.03%
2020/04/09	8	52.11	16	51.72	51.50	-8	11,748	-0.07%
2020/04/08	12	49.49	3	49.77	50.90	9	11,626	0.08%
2020/04/07	4	48.96	13	48.50	49.35	-9	11,433	-0.08%
2020/04/06	11	44.93	4	44.98	46.60	7	11,170	0.06%
2020/04/01	8	41.18	4	41.59	42.40	4	11,199	0.04%
2020/03/31	6	42.13	5	42.11	41.75	1	11,102	0.01%
2020/03/30	5	42.40	3	42.27	43.15	2	11,009	0.02%
2020/03/27	8	47.26	11	46.84	45.55	-3	10,912	-0.03%
2020/03/26	12	45.13	3	45.15	46.10	9	10,825	0.08%
2020/03/25	24	44.40	16	45.55	45.75	8	10,848	0.07%
2020/03/24	8	40.99	6	40.87	41.60	2	10,947	0.02%
2020/03/23	1	38.70	1	39.00	38.20	0	10,985	0.00%
2020/03/20	6	41.98	0	0.00	42.30	6	11,089	0.05%
2020/03/19	13	40.17	0	0.00	39.35	13	11,195	0.12%
2020/03/18	3	46.17	8	44.66	43.70	-5	11,306	-0.04%
2020/03/17	9	49.34	0	0.00	48.55	9	11,085	0.08%
2020/03/16	5	57.08	4	57.45	53.90	1	11,159	0.01%
2020/03/13	7	56.66	7	55.61	58.20	0	11,342	0.00%
2020/03/12	6	63.55	2	61.50	61.40	4	11,280	0.04%
2020/03/11	9	68.50	6	69.57	67.30	3	11,172	0.03%
2020/03/10	8	68.66	6	69.80	70.20	2	11,095	0.02%
2020/03/09	5	70.82	2	71.29	69.20	3	10,922	0.03%
2020/03/06	15	73.14	18	73.74	72.90	-3	10,766	-0.03%
2020/03/05	3	73.83	19	72.84	73.50	-16	10,585	-0.15%
2020/03/04	0	0.00	1	70.00	69.50	-1	10,336	-0.01%
2020/03/03	5	69.58	10	69.33	70.00	-5	10,290	-0.05%
2020/03/02	6	67.18	3	67.63	66.10	3	10,160	0.03%
2020/02/27	21	68.47	27	70.43	67.20	-6	10,060	-0.06%
2020/02/26	12	72.34	10	71.54	71.50	2	9,885	0.02%
2020/02/25	8	71.38	1	70.70	72.30	7	9,851	0.07%
2020/02/24	4	72.28	8	71.78	71.70	-4	9,777	-0.04%
2020/02/21	2	71.80	1	71.60	71.70	1	9,756	0.01%
2020/02/20	3	72.67	4	72.50	72.30	-1	9,761	-0.01%
2020/02/19	6	71.75	3	72.50	71.70	3	9,814	0.03%
2020/02/18	27	72.07	14	73.67	71.30	13	9,716	0.13%
2020/02/17	26	74.89	123	75.52	74.20	-97	9,582	-1.01%	大賣/
2020/02/14	2	74.60	6	75.43	75.80	-4	9,316	-0.04%
2020/02/13	14	74.77	17	75.25	74.50	-3	9,360	-0.03%
2020/02/12	121	75.50	19	75.73	75.20	102	9,328	1.09%	大買/鉅額交易
2020/02/11	5	73.92	12	73.87	73.90	-7	9,049	-0.08%
2020/02/10	3	72.50	3	71.33	72.20	0	8,942	0.00%
2020/02/07	12	73.63	7	73.86	72.20	5	8,887	0.06%
2020/02/06	28	74.49	68	74.39	74.60	-40	8,852	-0.45%
2020/02/05	1	74.00	1	73.50	74.00	0	8,722	0.00%
2020/02/04	23	72.04	21	71.55	71.90	2	8,541	0.02%
2020/02/03	3	68.20	3	69.33	71.60	0	8,433	0.00%
2020/01/31	11	70.49	6	70.27	70.70	5	8,262	0.06%
2020/01/30	4	71.33	0	0.00	69.00	4	8,099	0.05%
2020/01/20	0	0.00	3	76.27	76.00	-3	7,900	-0.04%
2020/01/17	19	75.42	15	75.80	75.10	4	7,801	0.05%
2020/01/15	20	75.01	17	74.30	74.20	3	7,576	0.04%
2020/01/14	6	75.77	7	75.70	75.90	-1	7,470	-0.01%
2020/01/13	12	74.55	25	74.10	76.00	-13	7,378	-0.18%
2020/01/10	1	71.90	4	72.58	73.00	-3	6,952	-0.04%
2020/01/09	62	72.40	24	72.65	71.20	38	6,765	0.56%
2020/01/08	131	71.08	351	71.30	71.40	-220	6,350	-3.46%	大買/大賣/鉅額交易
2020/01/07	38	68.13	17	69.09	69.10	21	5,876	0.36%
2020/01/06	24	68.44	16	67.66	67.70	8	5,744	0.14%
2020/01/03	0	0.00	0	69.30	69.30	0	5,682	0.00%
2020/01/02	1	70.30	3	70.53	70.30	-2	5,568	-0.04%
2019/12/31	5	68.10	4	68.50	68.70	1	5,353	0.02%
2019/12/30	14	69.34	14	68.49	68.30	0	5,289	0.00%
2019/12/27	43	70.89	52	70.99	70.40	-9	5,192	-0.17%
2019/12/26	1	69.20	2	69.35	69.70	-1	4,897	-0.02%
2019/12/25	27	69.39	29	69.19	69.60	-2	4,828	-0.04%
2019/12/24	15	68.93	23	69.29	69.50	-8	4,736	-0.17%
2019/12/23	103	66.75	4	69.15	66.80	99	4,598	2.15%	大買/
2019/12/20	122	69.03	31	69.44	68.50	91	4,461	2.04%	大買/
2019/12/19	24	67.78	24	68.21	68.20	0	4,320	0.00%
2019/12/18	29	67.69	1	68.40	66.80	28	4,084	0.69%
2019/12/17	10	68.70	27	68.81	68.10	-17	3,910	-0.43%
2019/12/16	35	66.38	27	65.77	67.80	8	3,704	0.22%
2019/12/13	12	63.32	15	63.55	63.40	-3	3,368	-0.09%
2019/12/12	9	61.61	1	61.80	61.50	8	3,135	0.26%
2019/12/11	21	61.10	22	60.74	61.50	-1	2,982	-0.03%
2019/12/10	2	58.35	18	57.72	59.20	-16	2,629	-0.61%
2019/12/09	5	54.28	3	54.67	56.00	2	2,321	0.09%
2019/12/06	32	54.08	28	53.62	54.00	4	2,192	0.18%
2019/12/03	3	51.00	0	0.00	51.30	3	2,138	0.14%
2019/12/02	0	0.00	2	50.70	50.60	-2	2,157	-0.09%
2019/11/28	0	0.00	3	51.80	52.00	-3	2,266	-0.13%
2019/11/27	2	52.40	2	52.20	52.50	0	2,271	0.00%
2019/11/25	4	51.90	0	0.00	51.80	4	2,272	0.18%
2019/11/21	2	52.70	2	52.50	52.70	0	2,278	0.00%
2019/11/20	11	54.68	10	54.00	52.90	1	2,283	0.04%
2019/11/19	0	0.00	2	54.20	54.30	-2	2,248	-0.09%
2019/11/18	7	53.87	1	53.90	53.90	6	2,203	0.27%
2019/11/15	0	0.00	6	52.20	52.00	-6	2,119	-0.28%
2019/11/14	1	53.30	3	52.43	51.70	-2	2,109	-0.09%
2019/11/13	0	0.00	5	52.70	53.80	-5	2,070	-0.24%
2019/11/12	5	53.36	1	53.80	52.90	4	2,028	0.20%
2019/11/11	2	52.75	11	53.08	52.60	-9	1,916	-0.47%
2019/11/08	0	0.00	1	51.80	52.00	-1	1,817	-0.06%
2019/11/07	0	0.00	5	51.20	51.70	-5	1,821	-0.27%
2019/11/06	1	52.40	0	0.00	52.20	1	1,835	0.05%
2019/11/05	4	52.13	5	52.06	52.70	-1	1,828	-0.05%
2019/11/04	0	0.00	5	50.90	50.70	-5	1,803	-0.28%
2019/11/01	0	0.00	5	49.90	50.00	-5	1,839	-0.27%
2019/10/31	1	50.60	0	0.00	50.60	1	1,932	0.05%
2019/10/30	3	51.43	0	0.00	51.60	3	1,967	0.15%
2019/10/29	0	0.00	1	51.00	50.80	-1	2,030	-0.05%
2019/10/25	3	51.50	0	0.00	50.90	3	2,267	0.13%
2019/10/23	0	0.00	2	51.10	50.90	-2	2,439	-0.08%
2019/10/21	3	50.83	2	51.10	51.50	1	2,753	0.04%
2019/10/18	3	50.00	0	0.00	50.40	3	2,772	0.11%
2019/10/15	2	49.45	3	49.55	49.25	-1	2,969	-0.03%
2019/10/14	0	0.00	0	49.35	49.15	0	3,083	0.00%
2019/10/09	3	48.93	0	0.00	48.70	3	3,202	0.09%
2019/10/08	2	49.50	0	0.00	49.70	2	3,320	0.06%
2019/09/27	0	0.00	1	51.00	50.30	-1	3,941	-0.03%
2019/09/25	1	51.40	4	51.40	51.30	-3	3,947	-0.08%
2019/09/24	1	52.60	3	53.40	52.40	-2	3,948	-0.05%
2019/09/23	1	53.20	8	52.95	53.40	-7	3,874	-0.18%
2019/09/18	9	52.83	3	52.20	52.40	6	3,966	0.15%
2019/09/17	4	52.50	0	0.00	52.60	4	4,049	0.10%
2019/09/16	10	51.90	12	51.55	51.50	-2	4,079	-0.05%
2019/09/10	0	0.00	4	50.50	51.10	-4	4,055	-0.10%
2019/09/09	0	0.00	6	50.70	50.80	-6	4,042	-0.15%
2019/09/06	2	51.75	0	0.00	51.60	2	4,026	0.05%
2019/09/05	6	52.60	0	0.00	51.80	6	3,993	0.15%
2019/09/04	1	51.30	0	0.00	51.30	1	3,947	0.03%
2019/09/03	1	51.60	1	51.30	51.60	0	3,933	0.00%
2019/09/02	2	50.35	1	50.30	52.00	1	3,881	0.03%
2019/08/29	2	49.05	0	0.00	48.80	2	3,796	0.05%
2019/08/27	2	49.20	5	49.50	48.35	-3	3,812	-0.08%
2019/08/23	1	49.35	0	0.00	49.60	1	3,781	0.03%
2019/08/20	4	49.40	0	0.00	49.75	4	3,753	0.11%
2019/08/19	2	48.23	0	0.00	48.40	2	3,734	0.05%
2019/08/15	0	0.00	5	47.65	47.65	-5	3,751	-0.13%
2019/08/14	1	48.35	0	0.00	48.40	1	3,760	0.03%
2019/08/13	6	47.45	0	0.00	47.15	6	3,768	0.16%
2019/08/06	1	47.95	2	46.88	49.30	-1	3,918	-0.03%
2019/08/05	1	49.50	0	0.00	49.20	1	3,881	0.03%
2019/08/02	6	51.10	0	0.00	50.30	6	3,905	0.15%
2019/08/01	15	52.50	15	53.50	53.20	0	3,901	0.00%
2019/07/31	1	52.90	0	0.00	52.90	1	3,919	0.03%
2019/07/30	3	53.77	8	53.79	53.30	-5	3,907	-0.13%
2019/07/29	1	55.00	1	54.50	55.00	0	3,903	0.00%
2019/07/26	0	0.00	2	53.20	53.30	-2	3,932	-0.05%
2019/07/25	1	53.40	9	53.14	53.70	-8	3,954	-0.20%
2019/07/24	10	53.25	7	52.69	52.20	3	3,949	0.08%
2019/07/23	9	52.20	33	52.31	51.70	-24	3,904	-0.61%
2019/07/22	20	50.19	0	0.00	51.00	20	3,863	0.52%
2019/07/19	2	49.83	11	50.70	50.90	-9	3,977	-0.23%
2019/07/17	11	50.10	0	0.00	50.00	11	4,124	0.27%
2019/07/16	0	0.00	4	50.40	50.10	-4	4,302	-0.09%
2019/07/15	4	52.85	0	0.00	52.20	4	4,331	0.09%
2019/07/12	13	52.68	8	52.61	52.70	5	4,230	0.12%
2019/07/11	2	51.65	2	51.85	51.60	0	4,128	0.00%
2019/07/10	0	0.00	1	49.50	50.50	-1	3,999	-0.03%
2019/07/09	3	50.67	12	50.88	49.60	-9	3,946	-0.23%
2019/07/08	2	49.15	0	0.00	48.90	2	3,761	0.05%
2019/07/05	2	47.35	6	47.21	48.70	-4	3,671	-0.11%
2019/07/04	1	45.65	3	45.35	45.60	-2	3,546	-0.06%
2019/07/03	0	0.00	1	44.80	44.85	-1	3,553	-0.03%
2019/07/02	1	45.50	9	45.44	45.10	-8	3,620	-0.22%
2019/07/01	0	0.00	6	45.67	45.90	-6	3,606	-0.17%
2019/06/28	4	45.03	0	0.00	44.80	4	3,578	0.11%
2019/06/27	2	45.70	0	0.00	45.55	2	3,572	0.06%
2019/06/26	9	46.07	5	46.11	45.80	4	3,521	0.11%
2019/06/25	2	44.93	0	0.00	44.95	2	3,433	0.06%
2019/06/24	8	45.59	6	45.84	45.65	2	3,391	0.06%
2019/06/21	6	42.99	0	0.00	43.60	6	3,266	0.18%
2019/06/19	1	41.85	1	41.60	41.95	0	3,197	0.00%
2019/06/12	1	41.40	0	0.00	41.55	1	3,267	0.03%
2019/06/11	0	0.00	1	41.15	41.15	-1	3,264	-0.03%
2019/06/10	1	40.45	0	0.00	40.50	1	3,253	0.03%
2019/05/31	1	42.10	0	0.00	42.25	1	3,191	0.03%
2019/05/21	1	43.30	0	0.00	43.25	1	3,131	0.03%
2019/05/20	2	42.60	0	0.00	42.00	2	3,122	0.06%
2019/05/17	1	43.80	0	0.00	43.80	1	3,091	0.03%
2019/05/16	2	47.13	0	0.00	45.80	2	3,032	0.07%
2019/05/14	0	0.00	1	48.20	48.30	-1	2,933	-0.03%
2019/05/10	1	48.70	14	48.59	48.85	-13	2,839	-0.46%
2019/05/09	7	47.75	2	47.30	48.20	5	2,769	0.18%
2019/05/08	1	50.00	0	0.00	49.75	1	2,667	0.04%
2019/05/07	2	50.15	2	49.88	49.90	0	2,605	0.00%
2019/05/06	2	49.68	4	49.93	49.25	-2	2,536	-0.08%
2019/05/03	10	52.01	12	52.24	51.80	-2	2,436	-0.08%
2019/05/02	1	50.00	5	50.40	50.50	-4	2,284	-0.18%
2019/04/29	1	50.00	5	47.57	47.15	-4	2,094	-0.19%
2019/04/26	13	50.12	7	49.81	49.75	6	1,979	0.30%
2019/04/25	2	50.40	3	49.97	50.20	-1	1,844	-0.05%
2019/04/24	0	0.00	1	48.50	48.85	-1	1,674	-0.06%
2019/04/23	11	47.95	4	47.58	47.90	7	1,535	0.46%
2019/04/22	4	47.08	11	46.83	48.00	-7	1,362	-0.51%
2019/04/19	4	44.20	2	44.40	44.40	2	1,110	0.18%
2019/04/17	0	0.00	1	42.60	42.55	-1	945	-0.11%
2019/04/10	0	0.00	3	42.83	42.65	-3	859	-0.35%
2019/04/09	0	0.00	1	42.85	43.30	-1	843	-0.12%
2019/04/08	3	42.47	2	43.65	43.70	1	805	0.12%
2019/04/03	1	40.30	4	40.36	40.35	-3	721	-0.42%
2019/04/01	0	0.00	1	39.80	40.40	-1	702	-0.14%
2019/03/28	2	40.20	0	0.00	40.00	2	682	0.29%
2019/03/26	1	39.35	0	0.00	39.30	1	671	0.15%
2019/03/25	0	0.00	2	39.55	39.75	-2	672	-0.30%
2019/03/20	0	0.00	7	39.44	39.50	-7	650	-1.08%
2019/03/19	2	39.30	0	0.00	39.30	2	642	0.31%
2019/03/14	0	0.00	7	41.60	41.60	-7	604	-1.16%
2019/03/11	1	42.90	0	0.00	42.90	1	747	0.13%
2019/02/18	3	43.60	0	0.00	43.60	3	840	0.36%
2019/02/15	1	43.10	7	42.85	42.45	-6	861	-0.70%
2019/02/13	5	43.45	0	0.00	43.80	5	854	0.58%
2019/01/28	0	0.00	1	41.50	41.35	-1	888	-0.11%
2019/01/21	3	41.55	0	0.00	41.55	3	911	0.33%
2018/12/17	0	0.00	0.1	40.50	40.50	-0.1	1,190	-0.01%
2018/12/06	20	44.25	22	42.64	42.40	-2	1,226	-0.16%
2018/12/05	0	0.00	14	43.76	45.55	-14	1,205	-1.16%
2018/12/04	6	44.95	3	45.08	45.30	3	1,179	0.25%
2018/12/03	2	42.60	0	0.00	43.50	2	1,141	0.18%
2018/11/28	1	41.35	1	41.30	41.40	0	1,169	0.00%
2018/11/27	0	0.00	1	41.25	41.10	-1	1,162	-0.09%
2018/11/23	3	40.90	11	40.45	40.25	-8	1,159	-0.69%
2018/11/19	3	39.50	1	40.45	40.45	2	1,178	0.17%
2018/11/15	1	39.40	0	0.00	39.00	1	1,187	0.08%
2018/11/14	6	38.83	0	0.00	38.95	6	1,211	0.50%
2018/11/09	1	36.45	0	0.00	36.55	1	1,241	0.08%
2018/11/08	3	37.38	1	38.20	37.10	2	1,250	0.16%
2018/11/01	1	38.00	0	0.00	38.50	1	1,351	0.07%
2018/10/31	3	37.18	1	37.25	37.70	2	1,379	0.14%
2018/10/26	1	35.65	4	35.45	35.15	-3	1,542	-0.19%
2018/10/25	0	0.00	5	36.20	35.15	-5	1,525	-0.33%
2018/10/22	1	39.95	0	0.00	40.10	1	1,515	0.07%
2018/10/19	2	39.40	2	39.05	39.50	0	1,519	0.00%
2018/10/15	1	40.05	1	40.25	40.00	0	1,659	0.00%
2018/10/12	0	0.00	1	41.00	41.35	-1	1,669	-0.06%
2018/10/11	2	41.38	0	0.00	41.00	2	1,666	0.12%
2018/10/08	1	46.00	0	0.00	45.55	1	1,623	0.06%
2018/10/05	0	0.00	1	46.50	46.00	-1	1,619	-0.06%
2018/10/04	1	48.65	0	0.00	48.30	1	1,599	0.06%
2018/10/01	0	0.00	2	49.60	49.60	-2	1,739	-0.11%
2018/09/26	2	49.78	0	0.00	49.75	2	1,787	0.11%
2018/09/17	2	50.80	0	0.00	50.90	2	1,862	0.11%
2018/09/12	0	0.00	2	49.35	49.45	-2	1,859	-0.11%
2018/09/10	0	0.00	4	48.50	48.30	-4	1,893	-0.21%
2018/09/07	3	50.38	2	50.80	49.75	1	1,896	0.05%
2018/09/06	3	51.53	0	0.00	51.60	3	1,895	0.16%
2018/09/05	5	53.48	1	52.80	52.80	4	1,924	0.21%
2018/09/03	1	50.90	1	51.60	50.90	0	1,918	0.00%
2018/08/30	0	0.00	2	52.40	52.30	-2	1,930	-0.10%
2018/08/28	7	52.67	0	0.00	52.40	7	1,960	0.36%
2018/08/27	0	0.00	2	51.10	51.60	-2	1,945	-0.10%
2018/08/24	2	50.30	0	0.00	50.20	2	1,970	0.10%
2018/08/23	1	50.20	0	0.00	50.30	1	2,111	0.05%
2018/08/20	1	48.60	0	0.00	48.80	1	2,126	0.05%
2018/08/13	1	50.80	2	51.40	51.80	-1	2,072	-0.05%
2018/08/07	0	0.00	1	58.00	57.70	-1	2,073	-0.05%
2018/08/06	1	57.40	1	57.00	57.40	0	2,111	0.00%
2018/08/03	3	57.03	0	0.00	57.40	3	2,102	0.14%
2018/08/02	1	56.50	2	55.40	56.30	-1	2,038	-0.05%
2018/07/30	2	53.00	0	0.00	52.90	2	2,227	0.09%
2018/07/25	1	54.10	0	0.00	54.20	1	2,250	0.04%
2018/07/23	0	0.00	4	51.35	50.40	-4	2,185	-0.18%
2018/07/20	0	0.00	3	53.50	53.20	-3	2,146	-0.14%
2018/07/18	1	57.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	0	0.00	5	57.40	57.00	-5	2,106	-0.24%
2018/07/16	0	0.00	3	58.40	58.00	-3	2,103	-0.14%
2018/07/12	5	58.34	0	0.00	58.10	5	2,125	0.24%
2018/07/11	0	0.00	1	58.00	58.10	-1	2,141	-0.05%
2018/07/09	2	66.00	3	65.50	65.30	-1	2,056	-0.05%
2018/07/06	2	65.15	0	0.00	65.10	2	2,045	0.10%
2018/07/05	3	66.30	0	0.00	66.40	3	2,076	0.14%
2018/07/04	0	0.00	10	67.00	66.90	-10	2,071	-0.48%
2018/07/03	1	67.00	2	67.25	67.00	-1	2,086	-0.05%
2018/07/02	12	67.53	11	68.29	67.80	1	2,078	0.05%
2018/06/28	1	65.40	0	0.00	65.00	1	2,041	0.05%
2018/06/26	8	64.00	4	64.37	64.40	4	2,065	0.19%
2018/06/25	2	66.50	0	0.00	66.30	2	2,051	0.10%
2018/06/21	0	0.00	1	67.60	67.30	-1	2,105	-0.05%
2018/06/15	5	68.20	0	0.00	67.90	5	2,125	0.24%
2018/06/14	14	68.84	0	0.00	68.10	14	2,117	0.66%
2018/06/13	2	69.00	0	0.00	68.50	2	2,106	0.09%
2018/06/12	0	0.00	3	68.23	67.90	-3	2,091	-0.14%
2018/06/11	1	66.20	3	66.30	66.20	-2	2,060	-0.10%
2018/06/08	0	0.00	1	67.00	66.80	-1	2,083	-0.05%
2018/06/07	16	67.49	15	67.03	67.00	1	2,145	0.05%
2018/06/06	0	0.00	10	67.60	67.30	-10	2,158	-0.46%
2018/06/05	0	0.00	10	66.90	66.90	-10	2,167	-0.46%
2018/06/04	0	0.00	16	66.92	67.10	-16	2,268	-0.71%
2018/06/01	30	66.72	10	66.80	66.60	20	2,258	0.89%
2018/05/31	22	66.46	23	67.38	67.60	-1	2,237	-0.04%
2018/05/30	5	64.90	0	0.00	64.90	5	2,110	0.24%
2018/05/28	1	64.70	0	0.00	64.10	1	2,081	0.05%
2018/05/18	0	0.00	2	61.70	61.80	-2	2,143	-0.09%
2018/05/17	2	63.00	0	0.00	62.60	2	2,160	0.09%
2018/05/15	4	60.80	0	0.00	60.80	4	2,111	0.19%
2018/05/14	3	60.77	0	0.00	60.70	3	2,178	0.14%
2018/05/11	0	0.00	2	63.90	63.20	-2	2,124	-0.09%
2018/05/10	9	63.59	15	63.43	63.60	-6	2,118	-0.28%
2018/05/09	6	63.07	28	62.42	63.10	-22	2,113	-1.04%
2018/05/08	1	65.10	7	63.80	63.90	-6	2,070	-0.29%
2018/05/07	0	0.00	2	70.60	70.20	-2	1,905	-0.10%
2018/04/30	0	0.00	1	71.50	71.90	-1	2,020	-0.05%
2018/04/24	0	0.00	1	72.80	71.90	-1	2,237	-0.04%
2018/04/23	3	73.50	0	0.00	73.30	3	2,252	0.13%
2018/04/20	0	0.00	1	73.90	74.00	-1	2,266	-0.04%
2018/04/19	2	74.20	1	74.20	74.10	1	2,265	0.04%
2018/04/09	0	0.00	1	75.00	75.60	-1	2,367	-0.04%
2018/04/02	0	0.00	2	75.80	75.30	-2	2,399	-0.08%
2018/03/30	2	75.30	0	0.00	75.50	2	2,481	0.08%
2018/03/29	2	76.50	0	0.00	75.40	2	2,649	0.08%
2018/03/28	0	0.00	4	75.10	75.20	-4	2,750	-0.15%
2018/03/27	0	0.00	2	75.55	75.20	-2	2,758	-0.07%
2018/03/26	13	74.94	14	75.21	75.00	-1	2,752	-0.04%
2018/03/22	5	74.50	0	0.00	74.50	5	2,767	0.18%
2018/03/20	0	0.00	1	75.20	74.60	-1	2,813	-0.04%
2018/03/19	7	75.76	0	0.00	75.30	7	2,820	0.25%
2018/03/16	1	75.70	0	0.00	75.70	1	2,824	0.04%
2018/03/15	0	0.00	1	75.10	75.20	-1	2,803	-0.04%
2018/03/14	5	75.26	8	75.50	75.50	-3	2,804	-0.11%
2018/03/13	5	74.94	0	0.00	76.00	5	2,840	0.18%
2018/03/12	1	74.10	6	74.30	73.80	-5	2,810	-0.18%
2018/03/09	14	74.62	1	74.40	74.50	13	2,819	0.46%
2018/03/08	20	74.10	4	74.30	74.20	16	2,856	0.56%
2018/03/07	0	0.00	1	72.30	71.60	-1	2,779	-0.04%
2018/03/05	0	0.00	1	72.80	71.50	-1	2,931	-0.03%
2018/03/02	3	72.80	6	73.10	72.90	-3	2,971	-0.10%
2018/03/01	2	73.10	0	0.00	73.40	2	3,014	0.07%
2018/02/27	1	73.60	8	74.03	73.50	-7	3,035	-0.23%
2018/02/21	0	0.00	1	73.40	73.90	-1	3,261	-0.03%
2018/02/12	0	0.00	1	71.30	71.60	-1	3,240	-0.03%
2018/02/07	0	0.00	70	70.00	69.90	-70	3,267	-2.14%
2018/02/05	1	70.90	0	0.00	71.20	1	3,284	0.03%
2018/01/30	3	72.20	0	0.00	72.00	3	3,650	0.08%
2018/01/29	4	72.28	0	0.00	72.50	4	3,649	0.11%
2018/01/26	1	75.30	10	75.31	75.30	-9	3,578	-0.25%
2018/01/24	0	0.00	1	75.60	75.80	-1	3,639	-0.03%
2018/01/23	1	75.20	0	0.00	75.30	1	3,651	0.03%
2018/01/22	2	76.20	1	75.70	75.90	1	3,656	0.03%
2018/01/19	10	74.60	1	75.00	74.90	9	3,738	0.24%
2018/01/18	2	73.45	0	0.00	73.20	2	3,715	0.05%
2018/01/17	2	73.00	0	0.00	72.50	2	3,712	0.05%
2018/01/15	1	72.90	0	0.00	72.80	1	3,749	0.03%
2018/01/09	2	72.85	0	0.00	73.20	2	4,239	0.05%
2018/01/08	1	72.80	0	0.00	72.60	1	4,269	0.02%
2018/01/05	2	73.90	0	0.00	73.60	2	4,330	0.05%
2018/01/03	2	73.75	4	74.00	73.80	-2	4,397	-0.05%
2018/01/02	1	71.90	3	70.00	71.80	-2	4,545	-0.04%