威剛 (3260)-永豐金-台中券商分點個股進出

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
104.0
漲跌
▼11.5
漲幅
-9.96%
成交量
29,142張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	21.2	106.21	19	104.58	104.00	2.2	9,086	0.02%
2024/04/15	10.5	113.23	8.1	115.38	115.50	2.4	8,768	0.03%
2024/04/12	9.1	113.61	11.3	113.55	113.00	-2.2	8,612	-0.03%
2024/04/11	20.4	109.94	3.3	109.62	108.50	17.1	8,205	0.21%
2024/04/10	29.7	112.46	46.3	111.20	113.00	-16.7	7,874	-0.21%
2024/04/09	12.2	102.62	18.2	102.72	103.00	-6.1	7,133	-0.09%
2024/04/08	1	100.50	1	101.00	101.00	0	7,015	0.00%
2024/04/03	1	99.50	4	99.48	100.00	-3	7,454	-0.04%
2024/04/02	1.4	99.61	0	0.00	99.90	1.4	7,596	0.02%
2024/04/01	1	99.60	12	100.08	100.50	-11	7,633	-0.14%
2024/03/29	12	99.40	1	100.00	98.70	11	7,545	0.15%
2024/03/28	0	0.00	20.1	99.95	98.80	-20.1	7,521	-0.27%
2024/03/27	2	98.05	0	0.00	98.80	2	7,648	0.03%
2024/03/26	6.8	99.07	12	99.88	96.90	-5.2	7,691	-0.07%
2024/03/25	1	98.50	4	98.75	98.30	-3	7,665	-0.04%
2024/03/22	15.8	99.67	11	98.70	98.70	4.8	7,688	0.06%
2024/03/21	21.5	99.92	29.1	99.50	100.50	-7.6	7,607	-0.10%
2024/03/20	0.2	97.40	0	0.00	96.00	0.2	7,517	0.00%
2024/03/19	0.2	96.90	2	97.20	96.90	-1.8	7,570	-0.02%
2024/03/18	1.1	96.49	0	0.00	96.20	1.1	7,683	0.01%
2024/03/15	5	96.04	2	96.30	95.60	3	7,859	0.04%
2024/03/14	2.2	95.11	1	95.60	94.90	1.2	7,976	0.02%
2024/03/13	21.5	98.13	15	96.50	95.70	6.5	8,232	0.08%
2024/03/12	4.1	97.20	0	0.00	97.80	4.1	8,413	0.05%
2024/03/11	0.3	96.98	12	96.73	97.20	-11.7	8,539	-0.14%
2024/03/08	12.7	93.88	0	0.00	94.20	12.7	8,601	0.15%
2024/03/07	34	98.24	21	96.69	96.20	13	8,690	0.15%
2024/03/06	1	97.30	0	0.00	97.10	1	8,643	0.01%
2024/03/05	1.3	97.95	0	0.00	97.40	1.3	8,800	0.01%
2024/03/04	1.6	100.31	1	101.00	99.50	0.6	8,784	0.01%
2024/03/01	0	0.00	1	99.20	99.20	-1	8,773	-0.01%
2024/02/29	3.2	99.62	4	99.73	100.00	-0.8	8,862	-0.01%
2024/02/27	2.1	99.59	4.1	99.63	98.50	-2	8,902	-0.02%
2024/02/26	9.3	98.41	5	98.12	98.00	4.3	8,918	0.05%
2024/02/23	22	102.05	21	100.76	100.00	1	8,893	0.01%
2024/02/22	1	102.00	0.1	101.00	101.00	0.9	8,812	0.01%
2024/02/21	1.3	100.88	21	100.56	100.00	-19.7	8,855	-0.22%
2024/02/20	2.4	98.59	2.1	99.79	99.80	0.3	8,902	0.00%
2024/02/19	0.3	99.30	12.1	99.29	99.90	-11.8	8,840	-0.13%
2024/02/16	3.1	96.43	0	0.00	97.30	3.1	8,830	0.03%
2024/02/15	2.2	96.69	6.1	97.07	97.40	-4	8,904	-0.04%
2024/02/05	1	95.00	0	0.00	95.10	1	9,083	0.01%
2024/02/02	0	0.00	5	96.60	96.00	-5	9,175	-0.05%
2024/02/01	0	0.00	1	96.20	96.00	-1	9,408	-0.01%
2024/01/31	1	96.00	0	0.00	95.90	1	9,593	0.01%
2024/01/30	0.1	96.10	1	96.10	95.70	-1	9,829	-0.01%
2024/01/29	0	0.00	1	96.80	96.80	-1	10,000	-0.01%
2024/01/26	2.2	95.54	0	0.00	94.50	2.2	10,159	0.02%
2024/01/25	1.3	96.21	0	0.00	95.60	1.3	10,400	0.01%
2024/01/24	12.2	98.33	30.3	99.15	96.60	-18.2	10,545	-0.17%
2024/01/23	19	96.33	1	96.70	96.20	18	10,454	0.17%
2024/01/22	11	95.48	3	95.33	95.30	8	10,605	0.08%
2024/01/19	1	93.60	12	94.23	94.00	-11	10,764	-0.10%
2024/01/18	15.7	92.85	1	91.99	93.00	14.7	10,885	0.14%
2024/01/17	2	95.40	0	96.60	93.70	2	11,043	0.02%
2024/01/16	0	0.00	0	97.10	96.80	0	11,389	0.00%
2024/01/15	3.1	97.38	13	97.13	98.00	-9.9	11,588	-0.09%
2024/01/12	0	0.00	9	95.54	94.40	-9	11,747	-0.08%
2024/01/11	2	95.65	2	95.60	95.60	0	12,242	0.00%
2024/01/10	4	95.08	3	95.00	96.20	1	12,853	0.01%
2024/01/09	20.3	96.38	0	0.00	95.30	20.3	13,309	0.15%
2024/01/08	11.1	98.09	14	98.34	98.20	-2.9	13,343	-0.02%
2024/01/05	14.1	96.84	11	97.30	97.00	3.1	13,567	0.02%
2024/01/04	16.5	96.81	3.4	97.76	96.70	13.1	13,662	0.10%
2024/01/03	11	97.99	2	98.10	98.30	9	13,720	0.07%
2024/01/02	9.5	100.82	3	100.50	100.50	6.5	13,730	0.05%
2023/12/29	8	107.19	20.4	106.91	103.00	-12.4	13,802	-0.09%
2023/12/28	2	105.00	9.1	105.14	105.50	-7.1	13,716	-0.05%
2023/12/27	20	103.90	7	103.43	104.50	13	14,145	0.09%
2023/12/25	1	100.50	1	101.00	100.00	0	14,196	0.00%
2023/12/22	5	103.10	15.1	104.50	101.00	-10.1	14,205	-0.07%
2023/12/21	1.1	98.55	0	0.00	100.50	1.1	14,047	0.01%
2023/12/20	11.1	100.04	0	0.00	99.40	11.1	14,006	0.08%
2023/12/19	2	100.00	0.5	100.00	100.00	1.5	14,001	0.01%
2023/12/18	16	102.72	0	0.00	102.50	16	14,002	0.11%
2023/12/15	11	104.64	10	106.25	102.00	1	14,102	0.01%
2023/12/14	10	103.00	13.1	103.14	103.00	-3.1	13,983	-0.02%
2023/12/13	6	102.25	12	102.92	102.50	-6	13,988	-0.04%
2023/12/12	3	105.33	5.3	106.86	104.00	-2.3	14,226	-0.02%
2023/12/11	2	103.75	6.2	104.51	104.50	-4.2	14,214	-0.03%
2023/12/08	1	104.50	37	103.96	104.00	-36	14,283	-0.25%
2023/12/07	32	101.98	0	101.50	100.50	32	14,549	0.22%
2023/12/06	0	0.00	6.1	101.65	102.50	-6.1	14,518	-0.04%
2023/12/05	7.7	98.61	5.1	99.17	98.30	2.6	14,444	0.02%
2023/12/04	14	101.18	19.1	102.06	101.00	-5.1	14,573	-0.03%
2023/12/01	2	99.10	7.6	99.59	99.60	-5.6	14,420	-0.04%
2023/11/30	7.5	100.80	36.4	101.38	100.00	-28.9	14,419	-0.20%
2023/11/29	12	98.48	11	98.57	98.90	1	14,336	0.01%
2023/11/28	8	95.41	10	96.70	96.70	-2	14,478	-0.01%
2023/11/27	27	94.70	0	95.90	94.10	27	14,801	0.18%
2023/11/24	6.4	96.55	6	96.50	96.30	0.4	14,833	0.00%
2023/11/22	7	98.17	0	0.00	98.20	7	14,586	0.05%
2023/11/21	12	99.16	2	99.60	98.90	10	14,530	0.07%
2023/11/20	17	99.36	9	99.63	99.10	8	14,495	0.06%
2023/11/17	15	98.31	2.1	98.87	97.70	12.9	14,378	0.09%
2023/11/16	11	101.50	0	0.00	99.80	11	14,182	0.08%
2023/11/15	3	104.00	15	102.00	102.00	-12	14,044	-0.09%
2023/11/14	19	105.63	3	104.33	105.00	16	13,852	0.12%
2023/11/13	30	104.33	55.4	105.76	105.00	-25.4	13,780	-0.18%
2023/11/10	23	102.80	24	101.67	101.50	-1	13,533	-0.01%
2023/11/09	7	101.50	2	100.70	101.00	5	13,446	0.04%
2023/11/08	7.1	103.85	2.1	105.44	103.00	5	13,263	0.04%
2023/11/07	13	104.04	15.5	103.76	105.00	-2.5	13,107	-0.02%
2023/11/06	8.2	101.79	7	101.64	101.50	1.2	12,926	0.01%
2023/11/03	13	99.00	14	99.21	100.50	-1	12,866	-0.01%
2023/11/02	29	98.98	32	99.59	99.30	-3	12,685	-0.02%
2023/11/01	5.1	96.54	0	0.00	96.20	5.1	12,404	0.04%
2023/10/31	8.2	98.65	7	99.37	97.40	1.2	12,230	0.01%
2023/10/30	6.2	98.16	5	97.82	98.50	1.2	12,040	0.01%
2023/10/27	5	95.40	3	94.83	94.10	2	11,889	0.02%
2023/10/26	9	98.98	9	98.97	97.50	0	11,731	0.00%
2023/10/25	12	99.20	23	99.63	99.10	-11	11,706	-0.09%
2023/10/24	31	103.16	24.1	102.85	101.50	6.9	11,574	0.06%
2023/10/23	10	105.45	6	105.75	106.00	4	11,171	0.04%
2023/10/20	15.3	102.95	17.3	103.51	105.00	-1.9	10,962	-0.02%
2023/10/19	41	103.91	64	104.81	104.00	-23	10,690	-0.22%
2023/10/18	33	100.44	29.3	100.82	101.50	3.7	10,203	0.04%
2023/10/17	26	99.83	28.3	100.28	100.00	-2.3	9,629	-0.02%
2023/10/16	23	96.85	21	95.32	96.10	2	9,184	0.02%
2023/10/13	105.9	95.13	120.2	96.56	96.70	-14.2	9,084	-0.16%	大買/大賣/
2023/10/12	3	93.03	7	92.99	93.60	-4	8,735	-0.05%
2023/10/11	5	92.70	4	93.95	92.20	1	8,644	0.01%
2023/10/06	7	93.24	10.1	93.38	93.00	-3	8,530	-0.04%
2023/10/05	6	91.40	6	92.65	91.00	0	8,348	0.00%
2023/10/04	28	93.08	25	92.76	92.50	3	8,233	0.04%
2023/10/03	13	92.02	21.8	92.93	92.90	-8.8	7,895	-0.11%
2023/10/02	1	86.80	19.1	87.83	88.40	-18.1	7,471	-0.24%
2023/09/28	19.1	85.10	8	85.02	84.50	11.1	7,488	0.15%
2023/09/27	2	86.95	2	86.00	87.20	0	7,596	0.00%
2023/09/26	6	86.77	9	87.51	86.20	-3	7,780	-0.04%
2023/09/25	7	88.99	2	89.65	88.70	5	7,815	0.06%
2023/09/22	10	88.49	5	88.32	89.30	5	7,994	0.06%
2023/09/21	2	86.80	24.1	86.94	87.60	-22.1	8,294	-0.27%
2023/09/20	7	87.99	8	89.63	87.20	-1	8,502	-0.01%
2023/09/19	1	90.80	5	90.94	90.30	-4	8,469	-0.05%
2023/09/18	4	92.08	5.2	91.69	91.40	-1.2	8,485	-0.01%
2023/09/15	14.2	93.01	27.5	92.73	93.40	-13.3	8,464	-0.16%
2023/09/14	19.2	91.26	23	91.26	90.80	-3.8	8,253	-0.05%
2023/09/13	22	89.89	8	89.99	90.70	14	8,356	0.17%
2023/09/12	30	90.80	31.1	89.84	90.40	-1.1	8,732	-0.01%
2023/09/11	16.9	89.70	23	89.36	88.60	-6.1	8,394	-0.07%
2023/09/08	23	87.67	12	87.11	86.90	11	8,411	0.13%
2023/09/07	5	88.58	14.3	89.25	88.80	-9.3	8,471	-0.11%
2023/09/06	4	87.18	3	86.83	86.80	1	8,412	0.01%
2023/09/05	7	86.86	4	87.38	87.40	3	8,433	0.04%
2023/09/04	24	86.43	1	86.30	86.00	23	8,399	0.27%
2023/09/01	7	88.19	16.6	88.13	87.90	-9.6	8,392	-0.11%
2023/08/31	16.1	87.57	33.4	87.27	86.80	-17.3	8,249	-0.21%
2023/08/30	12	82.48	24	81.45	83.80	-12	7,899	-0.15%
2023/08/29	0	0.00	1	78.00	77.60	-1	7,849	-0.01%
2023/08/28	8	76.56	0	0.00	75.90	8	8,208	0.10%
2023/08/25	2	78.50	0	0.00	79.20	2	8,894	0.02%
2023/08/24	3	79.57	14	81.48	79.50	-11	8,995	-0.12%
2023/08/23	3	78.10	2	78.25	78.50	1	9,032	0.01%
2023/08/22	0	0.00	1	78.00	77.60	-1	9,032	-0.01%
2023/08/18	1	76.30	0	0.00	76.00	1	9,059	0.01%
2023/08/17	0	0.00	13	78.11	78.00	-13	9,043	-0.14%
2023/08/16	2	74.80	0	0.00	74.80	2	8,996	0.02%
2023/08/15	1.1	76.87	5	76.26	77.00	-3.9	9,025	-0.04%
2023/08/14	1	72.64	0	0.00	74.30	1	9,116	0.01%
2023/08/11	1	75.80	0	0.00	76.00	1	9,085	0.01%
2023/08/10	20.1	76.91	0	0.00	76.70	20.1	9,049	0.22%
2023/08/09	5	80.30	0	0.00	79.50	5	8,965	0.06%
2023/08/07	0	0.00	0	80.75	80.50	0	8,819	0.00%
2023/08/04	1.1	78.90	0	0.00	79.60	1.1	8,801	0.01%
2023/08/02	4	80.82	6	80.25	80.00	-2	8,776	-0.02%
2023/08/01	4	83.10	7	83.61	82.60	-3	8,739	-0.03%
2023/07/31	3.2	82.10	2	83.15	81.90	1.2	8,707	0.01%
2023/07/28	2	83.55	24.1	82.84	83.70	-22.1	8,634	-0.26%
2023/07/27	6	81.37	4	81.65	81.30	2	8,513	0.02%
2023/07/26	14	77.10	3	76.20	76.80	11	8,403	0.13%
2023/07/24	1	79.10	0	0.00	78.60	1	8,446	0.01%
2023/07/21	0.1	79.00	5	78.88	79.80	-4.9	8,399	-0.06%
2023/07/20	1.2	81.14	1	82.20	81.00	0.2	8,360	0.00%
2023/07/19	2	83.25	61	83.81	82.50	-59	8,289	-0.71%
2023/07/18	3.3	83.65	15	84.31	81.90	-11.7	8,264	-0.14%
2023/07/17	6.2	84.77	0	0.00	84.80	6.2	8,211	0.08%
2023/07/14	3	84.70	3	85.50	85.70	0	8,239	0.00%
2023/07/13	1	83.40	4.2	84.06	83.30	-3.2	8,238	-0.04%
2023/07/12	25	81.66	0	0.00	81.60	25	8,206	0.30%
2023/07/11	8.1	82.46	0	0.00	82.20	8.1	8,166	0.10%
2023/07/10	10.1	81.60	3	82.00	81.80	7.1	8,154	0.09%
2023/07/07	39	84.25	8	83.24	83.30	31	8,179	0.38%
2023/07/06	14.1	88.17	13	88.92	87.40	1.1	8,163	0.01%
2023/07/05	27.1	92.41	4	91.95	90.40	23.1	8,074	0.29%
2023/07/04	15.2	91.96	14.3	91.74	92.90	0.9	7,943	0.01%
2023/07/03	2.1	89.70	4	89.50	89.70	-1.9	7,786	-0.02%
2023/06/30	14.1	88.92	11	88.54	89.00	3.1	7,981	0.04%
2023/06/29	3.1	90.85	21.3	91.74	92.30	-18.2	7,891	-0.23%
2023/06/28	19.1	90.19	10	90.77	88.20	9.1	7,529	0.12%
2023/06/27	11	86.23	9	86.49	86.40	2	7,284	0.03%
2023/06/26	8	87.38	1	89.80	86.90	7	7,213	0.10%
2023/06/21	1	90.59	0	90.40	90.60	1	7,206	0.01%
2023/06/20	5	90.86	0	0.00	90.40	5	7,312	0.07%
2023/06/19	5	92.16	10	93.10	92.50	-5	7,249	-0.07%
2023/06/16	37.1	91.45	76.4	91.14	92.10	-39.3	6,985	-0.56%
2023/06/15	10.1	87.91	6	90.03	87.80	4.1	6,376	0.06%
2023/06/14	22	87.95	16.2	88.55	89.40	5.8	6,180	0.09%
2023/06/13	4	86.70	5	87.20	86.00	-1	5,947	-0.02%
2023/06/12	33.1	86.43	22	85.02	85.50	11.1	5,805	0.19%
2023/06/09	4	83.90	2	84.40	84.00	2	5,614	0.04%
2023/06/08	2	84.70	1	83.61	84.30	1	5,533	0.02%
2023/06/07	4	83.82	4	84.70	84.00	0	5,479	0.00%
2023/06/06	4	81.48	5	81.16	81.80	-1	5,393	-0.02%
2023/06/05	3	84.73	11	84.63	84.20	-8	5,280	-0.15%
2023/06/02	5	85.64	10	85.79	85.60	-5	5,212	-0.10%
2023/06/01	36	85.81	18	85.93	85.60	18	5,141	0.35%
2023/05/31	12.2	85.55	34.1	88.12	89.30	-21.9	4,817	-0.46%
2023/05/30	2	80.45	34	81.35	81.20	-32	4,092	-0.78%
2023/05/29	0	0.00	30	79.59	79.90	-30	3,973	-0.76%
2023/05/26	3	77.23	1	76.50	77.00	2	3,866	0.05%
2023/05/25	5	75.80	3	76.37	76.70	2	3,864	0.05%
2023/05/24	3	77.80	6	77.02	76.70	-3	3,852	-0.08%
2023/05/23	1	75.50	3	75.90	76.80	-2	3,852	-0.05%
2023/05/22	1	76.60	8	77.50	76.60	-7	3,848	-0.18%
2023/05/19	7.2	77.06	1	77.59	76.50	6.1	3,848	0.16%
2023/05/18	1	77.40	23.2	77.33	77.40	-22.2	3,838	-0.58%
2023/05/17	0.2	75.10	5	74.56	74.70	-4.8	3,767	-0.13%
2023/05/15	0	0.00	1	72.00	72.20	-1	3,795	-0.03%
2023/05/12	0	0.00	1	72.60	72.80	-1	3,803	-0.03%
2023/05/11	8.1	70.93	4	71.83	70.60	4.1	3,793	0.11%
2023/05/10	0.2	73.50	0	0.00	73.10	0.2	3,773	0.00%
2023/05/08	1.1	73.03	0	0.00	73.50	1.1	3,799	0.03%
2023/05/05	15.1	73.17	0.5	73.40	73.70	14.6	3,804	0.38%
2023/05/03	2.1	74.32	1	74.40	75.20	1.1	3,838	0.03%
2023/05/02	0	0.00	0	75.40	75.80	0	3,839	0.00%
2023/04/28	4	75.93	11	75.45	75.00	-7	3,886	-0.18%
2023/04/27	1.1	74.34	6	74.52	75.00	-5	3,819	-0.13%
2023/04/26	0	0.00	1	70.70	71.20	-1	3,755	-0.03%
2023/04/25	3	71.53	2	72.40	71.00	1	3,748	0.03%
2023/04/21	5	73.20	0	0.00	72.70	5	3,741	0.13%
2023/04/20	15.1	73.21	0	0.00	73.10	15.1	3,726	0.40%
2023/04/19	22	74.93	1	73.90	74.30	21	3,705	0.57%
2023/04/18	29.1	76.67	0	0.00	76.20	29.1	3,633	0.80%
2023/04/17	6	77.70	1	78.30	78.30	5	3,583	0.14%
2023/04/14	2	79.40	1	79.10	79.10	1	3,536	0.03%
2023/04/13	19	79.97	1	80.00	79.60	18	3,497	0.51%
2023/04/12	3.1	82.28	7	82.10	82.40	-3.9	3,424	-0.11%
2023/04/11	5	81.90	25	81.44	81.30	-20	3,310	-0.60%
2023/04/10	9	77.96	1	78.40	78.10	8	3,139	0.25%
2023/04/07	7	80.71	4	80.60	80.00	3	3,077	0.10%
2023/04/06	1	78.80	8	78.50	79.60	-7	2,938	-0.24%
2023/03/31	12.5	80.09	8.2	80.14	79.50	4.2	2,864	0.15%
2023/03/30	19	76.99	14	76.97	76.00	5	2,577	0.19%
2023/03/29	1.1	73.07	0	0.00	74.00	1.1	2,441	0.05%
2023/03/28	4.1	74.31	0.3	74.10	73.70	3.8	2,425	0.16%
2023/03/27	7.1	77.56	1	78.70	75.80	6.1	2,377	0.26%
2023/03/24	7.3	77.77	8	77.93	78.50	-0.7	2,305	-0.03%
2023/03/23	9	76.46	9	75.38	76.80	0	2,166	0.00%
2023/03/22	2	71.90	5	72.68	73.30	-3	1,978	-0.15%
2023/03/21	0	70.00	3	70.30	70.60	-3	1,869	-0.16%
2023/03/15	1	67.90	2	67.30	67.30	-1	1,816	-0.06%
2023/03/14	3	68.17	3	67.77	67.50	0	1,829	0.00%
2023/03/13	0	0.00	2	69.05	69.90	-2	1,818	-0.11%
2023/03/10	0	0.00	3	69.80	70.20	-3	1,805	-0.17%
2023/03/09	3	71.30	2	71.55	71.20	1	1,793	0.06%
2023/03/08	0	70.70	2	70.80	71.00	-2	1,771	-0.11%
2023/03/07	1	70.00	0	0.00	70.40	1	1,759	0.06%
2023/03/06	2	71.40	3	70.83	70.60	-1	1,752	-0.06%
2023/03/03	1	69.60	6	69.17	69.30	-5	1,686	-0.30%
2023/03/02	0	0.00	1	68.10	67.90	-1	1,644	-0.06%
2023/03/01	0	65.50	0	0.00	66.50	0	1,621	0.00%
2023/02/24	4	66.48	0	0.00	66.30	4	1,620	0.25%
2023/02/23	4	67.70	0	0.00	67.40	4	1,635	0.24%
2023/02/21	0	68.70	5	68.30	68.20	-5	1,780	-0.28%
2023/02/17	2	68.95	1	69.30	69.20	1	1,918	0.05%
2023/02/16	1	66.90	1	69.60	69.60	0	1,926	0.00%
2023/02/15	3	67.87	5	68.08	67.80	-2	1,904	-0.11%
2023/02/14	7	68.04	10	67.70	68.20	-3	1,842	-0.16%
2023/02/13	0	65.10	0	0.00	64.60	0	1,772	0.00%
2023/02/09	1	65.90	3	66.30	66.00	-2	1,766	-0.11%
2023/02/08	1	66.30	0	0.00	66.30	1	1,759	0.06%
2023/02/06	3	66.20	1	66.10	65.10	2	1,742	0.11%
2023/02/03	2	66.40	0	0.00	65.90	2	1,714	0.12%
2023/02/02	0	0.00	6	65.85	66.70	-6	1,712	-0.35%
2023/01/30	0	0.00	8	64.38	65.40	-8	1,680	-0.48%
2023/01/17	0	0.00	2	62.40	62.20	-2	1,610	-0.12%
2023/01/16	0	0.00	5.1	62.01	62.60	-5.1	1,617	-0.32%
2023/01/11	0	0.00	2	63.10	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	9	62.93	62.70	-9	1,693	-0.53%
2023/01/09	0	0.00	2	62.20	62.20	-2	1,700	-0.12%
2023/01/05	5	60.70	0	0.00	60.30	5	1,698	0.29%
2022/12/22	1	58.20	0	0.00	57.70	1	1,800	0.06%
2022/12/19	0	0.00	1	59.20	59.20	-1	1,817	-0.06%
2022/12/16	1	59.70	1	59.60	59.80	0	1,814	0.00%
2022/12/14	2	60.35	2	60.30	60.30	0	1,816	0.00%
2022/12/13	0	0.00	3	60.20	60.10	-3	1,808	-0.17%
2022/12/12	3	60.20	0	0.00	60.40	3	1,812	0.17%
2022/12/07	4	58.93	1	59.10	59.00	3	1,858	0.16%
2022/12/05	3	63.47	2	63.65	63.70	1	1,806	0.06%
2022/12/02	2	62.90	3	62.90	62.90	-1	1,793	-0.06%
2022/12/01	2	62.30	10	62.50	62.00	-8	1,789	-0.45%
2022/11/28	5	61.88	7	62.01	61.80	-2	1,775	-0.11%
2022/11/25	2	62.85	2	62.90	62.50	0	1,766	0.00%
2022/11/24	4	63.75	3	63.73	63.80	1	1,757	0.06%
2022/11/23	0	0.00	1	63.20	62.50	-1	1,744	-0.06%
2022/11/22	7	62.70	5	62.62	62.40	2	1,746	0.11%
2022/11/21	6	63.65	0	0.00	63.20	6	1,742	0.34%
2022/11/18	0	0.00	2	64.55	64.30	-2	1,716	-0.12%
2022/11/17	5	65.12	7	64.24	64.40	-2	1,650	-0.12%
2022/11/16	4	62.80	18	63.22	63.30	-14	1,535	-0.91%
2022/11/15	7	60.62	7	60.50	60.40	0	1,402	0.00%
2022/11/14	0	0.00	12	59.18	59.70	-12	1,376	-0.87%
2022/11/11	1	58.30	6	58.00	58.10	-5	1,348	-0.37%
2022/11/10	3	56.33	0	0.00	56.10	3	1,321	0.23%
2022/11/09	1	56.60	2	57.20	56.40	-1	1,334	-0.07%
2022/11/08	2	55.90	1	57.20	55.90	1	1,341	0.07%
2022/11/07	1	55.80	5	56.62	56.60	-4	1,359	-0.29%
2022/11/04	12	55.08	1	54.80	55.30	11	1,362	0.81%
2022/11/03	3	54.87	1	54.20	55.20	2	1,363	0.15%
2022/11/02	1	55.10	0	0.00	54.80	1	1,365	0.07%
2022/10/31	0	0.00	1	53.70	53.90	-1	1,375	-0.07%
2022/10/28	0	0.00	2	55.40	52.80	-2	1,370	-0.15%
2022/10/27	2	56.50	2	56.15	56.50	0	1,321	0.00%
2022/10/25	2	57.10	0	0.00	56.70	2	1,322	0.15%
2022/10/24	0	0.00	3	58.87	58.00	-3	1,323	-0.23%
2022/10/21	2	57.20	2	57.70	57.50	0	1,320	0.00%
2022/10/20	2	58.10	1	58.80	58.10	1	1,309	0.08%
2022/10/19	3	58.57	1	59.30	58.70	2	1,290	0.15%
2022/10/18	3.1	59.48	6.5	59.69	59.60	-3.4	1,267	-0.27%
2022/10/17	2	57.70	3.3	57.90	58.10	-1.3	1,237	-0.11%
2022/10/14	0	0.00	1	56.00	56.50	-1	1,257	-0.08%
2022/10/13	0	0.00	0.2	55.70	54.50	-0.2	1,303	-0.02%
2022/10/12	2	56.85	1	55.20	56.80	1	1,290	0.08%
2022/10/11	4	55.53	1	54.70	55.50	3	1,268	0.24%
2022/10/07	5	56.28	7	56.30	56.50	-2	1,265	-0.16%
2022/09/29	2	51.55	1	51.30	51.50	1	1,264	0.08%
2022/09/28	1	52.70	1	51.20	50.70	0	1,274	0.00%
2022/09/27	2	52.50	0	0.00	53.80	2	1,271	0.16%
2022/09/26	10	56.10	0	0.00	54.00	10	1,272	0.79%
2022/09/23	0	0.00	2	57.50	57.30	-2	1,289	-0.16%
2022/09/15	1	62.20	0	0.00	61.60	1	1,346	0.07%
2022/09/14	0	0.00	4	59.50	60.80	-4	1,361	-0.29%
2022/09/13	2	60.60	0	0.00	60.50	2	1,380	0.14%
2022/09/08	0	0.00	1	58.50	59.10	-1	1,449	-0.07%
2022/09/06	1	58.10	0	0.00	58.00	1	1,536	0.07%
2022/09/05	0	0.00	1	59.60	59.60	-1	1,530	-0.07%
2022/08/31	0	0.00	1	60.20	61.10	-1	1,543	-0.06%
2022/08/29	1.2	59.71	0	0.00	59.50	1.2	1,567	0.07%
2022/08/26	0	0.00	2	61.80	60.90	-2	1,567	-0.13%
2022/08/25	0	0.00	1	61.30	61.10	-1	1,568	-0.06%
2022/08/24	0	0.00	1	60.40	60.30	-1	1,585	-0.06%
2022/08/23	2	60.20	0	0.00	60.30	2	1,651	0.12%
2022/08/22	0	0.00	2	61.40	60.80	-2	1,673	-0.12%
2022/08/19	0	0.00	1.8	61.17	61.40	-1.8	1,667	-0.11%
2022/08/18	1	59.00	1	60.10	60.00	0	1,661	0.00%
2022/08/16	1	60.50	0	0.00	60.10	1	1,654	0.06%
2022/08/12	0	0.00	2	58.05	59.20	-2	1,639	-0.12%
2022/08/09	1	57.50	0	0.00	57.50	1	1,645	0.06%
2022/08/05	0	0.00	1	58.60	58.40	-1	1,660	-0.06%
2022/08/03	1	57.40	0	0.00	56.70	1	1,654	0.06%
2022/08/02	2	57.00	3	57.00	56.90	-1	1,664	-0.06%
2022/07/29	1	58.80	0	0.00	58.40	1	1,674	0.06%
2022/07/27	3	57.83	1	58.00	58.30	2	1,679	0.12%
2022/07/26	4	58.00	0	0.00	58.00	4	1,680	0.24%
2022/07/25	5	58.92	0	0.00	58.90	5	1,681	0.30%
2022/07/22	1	59.50	3	59.63	59.70	-2	1,681	-0.12%
2022/07/21	1	58.40	0	0.00	59.10	1	1,696	0.06%
2022/07/20	5	62.92	0	0.00	62.80	5	1,656	0.30%
2022/07/18	1	62.10	0	0.00	62.00	1	1,627	0.06%
2022/07/14	0	0.00	4	59.13	60.30	-4	1,649	-0.24%
2022/07/13	0	0.00	5	59.90	59.90	-5	1,659	-0.30%
2022/07/12	0	0.00	1	58.70	58.30	-1	1,678	-0.06%
2022/07/08	2	59.85	1	59.10	59.90	1	1,757	0.06%
2022/07/07	0	0.00	2	57.90	58.40	-2	1,770	-0.11%
2022/07/05	0	0.00	20	57.60	57.60	-20	1,877	-1.07%
2022/07/04	1	57.10	1	58.50	56.70	0	1,876	0.00%
2022/07/01	0	0.00	1.4	57.97	56.80	-1.4	1,900	-0.07%
2022/06/30	0	61.30	2	61.10	60.10	-2	1,886	-0.11%
2022/06/29	0	0.00	1	62.20	62.00	-1	1,894	-0.05%
2022/06/27	0	0.00	1	63.20	63.30	-1	1,906	-0.05%
2022/06/24	0	0.00	12	61.06	60.60	-12	1,908	-0.63%
2022/06/23	2	60.25	31	60.78	60.00	-29	1,937	-1.50%
2022/06/22	10.1	61.49	0	0.00	60.50	10.1	1,992	0.51%
2022/06/21	0	0.00	15	64.43	64.00	-15	2,001	-0.75%
2022/06/20	13	65.66	0	0.00	63.60	13	2,022	0.64%
2022/06/17	2	68.40	1	68.40	68.40	1	1,993	0.05%
2022/06/16	7	70.53	1	69.60	69.70	6	1,997	0.30%
2022/06/15	2	71.85	2	72.10	71.60	0	2,020	0.00%
2022/06/13	5	70.50	0	0.00	70.80	5	2,158	0.23%
2022/06/10	4	71.88	1	72.10	72.10	3	2,236	0.13%
2022/06/09	1	73.20	1	73.20	72.60	0	2,283	0.00%
2022/06/08	2	73.30	0	0.00	72.60	2	2,304	0.09%
2022/06/07	3	73.67	0	0.00	73.50	3	2,342	0.13%
2022/06/02	0.1	75.20	0	0.00	75.00	0.1	2,519	0.00%
2022/05/31	0	0.00	5	75.04	75.90	-5	2,807	-0.18%
2022/05/30	0	0.00	5	73.36	73.70	-5	3,111	-0.16%
2022/05/27	2	72.30	0	0.00	71.90	2	3,234	0.06%
2022/05/26	2	72.25	11	72.05	71.60	-9	3,333	-0.27%
2022/05/25	0	0.00	5	71.10	71.50	-5	3,520	-0.14%
2022/05/24	1	71.02	0	0.00	71.50	1	3,930	0.03%
2022/05/23	0	72.60	0	0.00	72.00	0	4,222	0.00%
2022/05/19	1	72.80	0	0.00	73.00	1	5,480	0.02%
2022/05/18	2	73.30	0	0.00	73.20	2	6,231	0.03%
2022/05/17	1	71.40	1	71.50	72.10	0	6,665	0.00%
2022/05/16	3	71.50	1	71.70	70.60	2	6,804	0.03%
2022/05/13	0	0.00	14	70.11	70.40	-14	6,822	-0.21%
2022/05/12	2	70.75	10	69.20	69.10	-8	6,859	-0.12%
2022/05/09	12	71.17	0	0.00	69.90	12	7,122	0.17%
2022/05/06	10	71.60	0	0.00	72.50	10	7,127	0.14%
2022/05/05	0	0.00	3	73.27	73.00	-3	7,140	-0.04%
2022/05/04	0	0.00	1	72.10	71.90	-1	7,148	-0.01%
2022/05/03	2	71.40	1	71.10	71.90	1	7,163	0.01%
2022/04/29	1	71.10	11	70.96	70.60	-10	7,191	-0.14%
2022/04/28	1	70.50	0	0.00	69.90	1	7,213	0.01%
2022/04/27	7	69.51	1	68.90	70.00	6	7,222	0.08%
2022/04/25	3	71.70	5	72.30	71.70	-2	7,203	-0.03%
2022/04/22	1	74.60	0	0.00	74.40	1	7,188	0.01%
2022/04/21	1	74.80	2	75.05	75.30	-1	7,216	-0.01%
2022/04/20	1	73.90	6	73.77	73.60	-5	7,218	-0.07%
2022/04/19	3	72.17	0	0.00	72.00	3	7,198	0.04%
2022/04/18	1	71.80	0	0.00	71.80	1	7,199	0.01%
2022/04/15	1	73.60	0	0.00	73.20	1	7,208	0.01%
2022/04/14	5	75.10	8	74.84	74.50	-3	7,228	-0.04%
2022/04/13	2	77.20	0	0.00	77.20	2	7,182	0.03%
2022/04/12	3	76.93	6	77.23	76.80	-3	7,205	-0.04%
2022/04/11	10	79.83	2	82.60	79.20	8	7,203	0.11%
2022/04/07	4	86.48	3	86.33	84.50	1	7,427	0.01%
2022/04/06	2	87.00	3	86.63	87.10	-1	7,467	-0.01%
2022/04/01	1	84.10	0	0.00	85.40	1	7,476	0.01%
2022/03/30	2	84.65	0	0.00	84.60	2	7,549	0.03%
2022/03/29	3	84.90	0	0.00	83.70	3	7,600	0.04%
2022/03/28	1	83.90	2	82.70	84.60	-1	7,748	-0.01%
2022/03/25	6	85.16	1	85.50	84.60	5	7,780	0.06%
2022/03/24	4	86.13	7	86.37	86.20	-3	7,731	-0.04%
2022/03/23	5	88.20	10	88.42	88.10	-5	7,743	-0.06%
2022/03/22	3	87.93	2	88.00	88.00	1	7,775	0.01%
2022/03/21	4	87.95	3	87.83	87.80	1	7,790	0.01%
2022/03/18	5	87.08	1	87.70	87.70	4	7,832	0.05%
2022/03/17	2	87.55	25	87.39	88.00	-23	7,914	-0.29%
2022/03/16	9	85.04	4	86.73	84.10	5	7,882	0.06%
2022/03/15	14	85.89	5	85.50	85.10	9	7,841	0.11%
2022/03/14	0	88.80	3	90.40	88.70	-3	7,888	-0.04%
2022/03/10	7	91.23	8	90.95	90.90	-1	8,219	-0.01%
2022/03/09	3	89.93	3	90.20	88.90	0	8,380	0.00%
2022/03/08	8	89.84	41	89.28	88.60	-33	8,716	-0.38%
2022/03/07	11.1	91.06	14.1	91.37	90.50	-3	8,633	-0.03%
2022/03/04	6	96.33	5	96.04	94.80	1	8,523	0.01%
2022/03/03	78.3	98.81	82	98.99	97.60	-3.7	8,465	-0.04%
2022/03/02	6	95.65	18	96.39	97.40	-12	8,222	-0.15%
2022/03/01	9	95.62	9	95.72	95.90	0	8,276	0.00%
2022/02/25	23	94.72	14.2	94.95	92.90	8.8	8,347	0.11%
2022/02/24	27.1	94.65	17	94.45	92.30	10.1	9,000	0.11%
2022/02/23	22	97.04	21	97.74	99.50	1	9,172	0.01%
2022/02/22	135	96.92	127	97.75	96.40	8	9,004	0.09%	大買/大賣/
2022/02/21	59.2	100.02	44.1	99.03	96.50	15.1	8,632	0.18%
2022/02/18	10.1	95.33	62.1	94.64	99.00	-52	8,050	-0.65%
2022/02/17	21	93.25	16.1	93.06	91.30	4.9	7,466	0.07%
2022/02/16	0	0.00	13	91.44	91.10	-13	7,066	-0.18%
2022/02/15	1	89.90	3	88.61	88.60	-2	6,951	-0.03%
2022/02/14	3	88.20	2	88.00	89.60	1	6,975	0.01%
2022/02/11	4	90.25	0	0.00	90.40	4	7,188	0.06%
2022/02/10	5	90.82	14.1	90.14	91.10	-9.1	7,243	-0.13%
2022/02/09	3	87.30	3	87.10	87.50	0	7,122	0.00%
2022/02/08	1	87.40	11	86.87	86.30	-10	7,156	-0.14%
2022/02/07	2	85.75	32	84.88	86.20	-30	7,231	-0.41%
2022/01/26	0	0.00	11	83.60	83.60	-11	7,368	-0.15%
2022/01/25	1	81.50	2	83.05	83.10	-1	7,448	-0.01%
2022/01/24	2	81.25	1	81.80	82.30	1	7,472	0.01%
2022/01/21	6	83.53	20	83.20	82.50	-14	7,481	-0.19%
2022/01/19	4	85.85	0	0.00	85.50	4	7,561	0.05%
2022/01/18	0	0.00	1	86.10	86.30	-1	7,611	-0.01%
2022/01/17	0	0.00	2	85.70	85.80	-2	7,646	-0.03%
2022/01/14	18	86.11	3	85.40	85.20	15	7,699	0.19%
2022/01/13	16	87.64	13	87.70	87.50	3	7,735	0.04%
2022/01/12	5	86.72	0	0.00	86.70	5	7,753	0.06%
2022/01/11	13	86.84	3.2	87.19	87.20	9.8	7,782	0.13%
2022/01/10	0.1	87.80	0	0.00	87.30	0.1	7,779	0.00%
2022/01/07	2	87.45	0	0.00	87.30	2	7,777	0.03%
2022/01/06	3.5	88.99	0	0.00	88.60	3.5	7,784	0.05%
2022/01/05	8	88.95	0	89.60	88.80	8	7,829	0.10%
2022/01/04	9	90.46	0	0.00	90.00	9	7,859	0.11%
2022/01/03	2	91.65	1	91.60	90.70	1	7,850	0.01%
2021/12/30	9	94.17	17	93.87	92.30	-8	7,850	-0.10%
2021/12/29	3	92.04	5.1	92.02	92.20	-2.1	7,623	-0.03%
2021/12/28	12	90.87	1	91.30	90.80	11	7,647	0.14%
2021/12/27	2	91.55	1	91.20	91.40	1	7,735	0.01%
2021/12/24	1	91.50	5	90.98	90.50	-4	7,746	-0.05%
2021/12/23	3	90.87	8	90.88	91.20	-5	7,729	-0.06%
2021/12/22	10	92.09	12	92.15	90.80	-2	7,722	-0.03%
2021/12/21	6.1	90.54	33	91.13	89.90	-26.9	7,577	-0.35%
2021/12/20	11	89.44	0.5	89.50	89.10	10.5	7,536	0.14%
2021/12/17	50	89.03	1	88.70	88.70	49	7,532	0.65%
2021/12/16	1	90.90	2	90.65	90.60	-1	7,493	-0.01%
2021/12/15	2	91.05	1	90.90	91.50	1	7,462	0.01%
2021/12/14	4	90.73	1	90.00	89.90	3	7,493	0.04%
2021/12/13	8	91.44	14	92.24	92.50	-6	7,481	-0.08%
2021/12/10	2	89.70	20	90.10	89.70	-18	7,416	-0.24%
2021/12/09	0	92.00	4	91.93	90.20	-4	7,403	-0.05%
2021/12/08	18	94.54	15	94.23	92.80	3	7,361	0.04%
2021/12/07	13	93.53	11	93.61	92.80	2	7,303	0.03%
2021/12/06	17.1	92.68	21	93.30	92.20	-3.9	7,190	-0.05%
2021/12/03	6	91.37	10	91.65	93.00	-4	7,046	-0.06%
2021/12/02	8	91.06	45	90.08	89.40	-37	6,963	-0.53%
2021/12/01	0.1	86.08	3	85.47	86.70	-2.9	6,686	-0.04%
2021/11/30	0.1	86.09	0	0.00	86.10	0.1	6,719	0.00%
2021/11/29	10	83.52	0	0.00	84.80	10	6,857	0.15%
2021/11/26	13	87.51	0.3	87.02	86.10	12.7	6,968	0.18%
2021/11/25	36.1	91.10	10	92.14	88.90	26.1	6,921	0.38%
2021/11/24	6.4	91.82	7	92.24	92.90	-0.6	6,804	-0.01%
2021/11/23	28.4	94.50	13	94.75	91.80	15.3	6,712	0.23%
2021/11/22	7	91.24	98	93.32	94.00	-91	5,995	-1.52%
2021/11/19	25	87.37	11	85.69	85.50	14	5,554	0.25%
2021/11/18	14.1	87.67	17.4	87.63	88.50	-3.3	5,632	-0.06%
2021/11/17	2	85.00	8	85.66	86.80	-6	5,574	-0.11%
2021/11/16	5.3	84.37	10.2	85.18	84.10	-4.9	5,597	-0.09%
2021/11/15	0.3	81.39	2	81.85	82.00	-1.7	5,590	-0.03%
2021/11/11	2	80.85	9	80.89	80.70	-7	6,027	-0.12%
2021/11/10	51	80.90	106	81.24	81.30	-55	6,310	-0.87%	大賣/
2021/11/09	7	86.13	20	87.04	86.10	-13	6,547	-0.20%
2021/11/08	2	85.00	4	85.53	85.20	-2	6,623	-0.03%
2021/11/05	32.7	84.56	10	83.80	83.80	22.7	6,975	0.33%
2021/11/04	1	85.70	4	85.90	85.40	-3	7,119	-0.04%
2021/11/03	3.2	85.00	4	85.03	86.80	-0.8	7,183	-0.01%
2021/11/02	73	83.21	5.2	84.09	81.90	67.8	7,209	0.94%
2021/11/01	1	84.00	1	83.60	83.80	0	7,864	0.00%
2021/10/29	41	83.06	0	0.00	83.00	41	8,009	0.51%
2021/10/28	11	82.71	13	83.30	83.80	-2	8,052	-0.02%
2021/10/27	0	0.00	3	82.67	82.70	-3	8,166	-0.04%
2021/10/26	9	82.36	5.2	82.09	80.80	3.9	8,183	0.05%
2021/10/25	2	81.95	14	81.79	82.10	-12	8,216	-0.15%
2021/10/22	3	81.20	2	80.90	81.60	1	8,440	0.01%
2021/10/21	7.1	81.27	2	82.25	79.60	5.1	8,607	0.06%
2021/10/20	25.1	78.99	1	80.00	79.70	24.1	8,725	0.28%
2021/10/19	4	79.30	1	79.40	78.90	3	9,011	0.03%
2021/10/18	0	77.00	2	78.15	77.50	-2	9,426	-0.02%
2021/10/15	2	77.15	1	77.90	77.30	1	9,732	0.01%
2021/10/14	25	75.85	0	0.00	76.30	25	9,923	0.25%
2021/10/13	4	75.75	0	0.00	74.80	4	10,017	0.04%
2021/10/12	10	79.30	2	79.65	78.20	8	10,175	0.08%
2021/10/07	2	79.45	15	79.34	80.00	-13	10,583	-0.12%
2021/10/06	1	77.80	2	77.85	77.10	-1	10,983	-0.01%
2021/10/05	4	75.05	155	74.44	78.20	-151	11,295	-1.34%	大賣/鉅額交易
2021/10/04	3	74.80	7	74.54	74.20	-4	11,500	-0.03%
2021/10/01	3	78.91	6	77.45	77.70	-3	11,719	-0.03%
2021/09/30	0	0.00	2	80.30	81.40	-2	12,476	-0.02%
2021/09/29	11	80.42	0	0.00	80.10	11	13,629	0.08%
2021/09/28	0	0.00	1	83.60	82.80	-1	13,816	-0.01%
2021/09/27	1	83.30	0	0.00	83.90	1	14,240	0.01%
2021/09/24	1	83.30	15	83.40	83.10	-14	14,706	-0.10%
2021/09/23	11	83.48	1	83.60	83.20	10	15,148	0.07%
2021/09/22	25	82.57	1	83.20	82.20	24	16,067	0.15%
2021/09/17	8	82.86	14	83.90	84.60	-6	17,122	-0.04%
2021/09/16	5	82.76	6	82.77	82.00	-1	17,581	-0.01%
2021/09/15	3	83.87	2	83.85	83.60	1	17,732	0.01%
2021/09/13	0	0.00	2	86.80	85.70	-2	18,268	-0.01%
2021/09/10	2.1	85.87	1	86.50	87.30	1.1	18,417	0.01%
2021/09/08	5	84.74	4	85.28	84.00	1	18,513	0.01%
2021/09/07	7	84.56	13	84.06	83.90	-6	18,598	-0.03%
2021/09/06	10	87.45	4	88.30	85.90	6	18,756	0.03%
2021/09/03	5	89.16	3	89.50	88.90	2	18,862	0.01%
2021/09/02	8	90.39	8	90.58	89.30	0	18,925	0.00%
2021/09/01	14	90.21	9	90.50	91.70	5	18,883	0.03%
2021/08/31	1	87.70	0	0.00	87.80	1	18,824	0.01%
2021/08/30	6.5	88.32	1	88.20	87.60	5.5	18,995	0.03%
2021/08/27	5	88.38	1	88.20	88.30	4	19,293	0.02%
2021/08/26	2.2	88.23	1	89.10	88.30	1.2	19,414	0.01%
2021/08/25	4.3	89.05	8	89.23	89.20	-3.7	19,628	-0.02%
2021/08/24	8.1	88.48	2	87.85	88.00	6.1	20,161	0.03%
2021/08/23	13	90.89	13	90.47	91.30	0	20,234	0.00%
2021/08/20	6	89.63	0.1	90.40	88.40	5.9	20,512	0.03%
2021/08/19	10	89.81	9	91.20	89.10	1	20,767	0.00%
2021/08/18	6	90.95	9	90.11	93.90	-3	21,357	-0.01%
2021/08/17	12	89.12	9	89.56	87.50	3	21,851	0.01%
2021/08/16	15	90.71	14	89.90	90.00	1	22,124	0.00%
2021/08/13	36.1	90.60	18	91.09	88.70	18.1	22,087	0.08%
2021/08/12	23	98.56	21	97.86	97.40	2	21,933	0.01%
2021/08/11	40.1	100.03	21	100.20	99.40	19.1	22,359	0.09%
2021/08/10	11	106.18	19	106.26	106.00	-8	22,218	-0.04%
2021/08/09	2	114.50	2.1	115.05	110.50	-0.1	22,524	0.00%
2021/08/06	23.2	118.90	6.3	118.88	117.50	17	22,912	0.07%
2021/08/05	65	122.85	76	123.41	119.00	-11	23,304	-0.05%
2021/08/04	21.3	118.19	31	117.57	119.00	-9.8	23,153	-0.04%
2021/08/03	16	114.88	8	114.88	115.00	8	23,457	0.03%
2021/08/02	14	114.68	17.4	113.86	115.50	-3.4	24,052	-0.01%
2021/07/30	5	110.60	1	109.00	109.00	4	24,523	0.02%
2021/07/29	2	111.25	4	111.50	111.50	-2	25,113	-0.01%
2021/07/28	45	109.51	16	107.81	108.00	29	25,710	0.11%
2021/07/27	44	119.34	31	119.80	115.00	13	26,625	0.05%
2021/07/26	13	120.19	40	118.29	121.00	-27	27,900	-0.10%
2021/07/23	28	118.06	12	118.21	117.00	16	28,578	0.06%
2021/07/22	29	119.23	78	118.08	120.00	-49	28,908	-0.17%
2021/07/21	13	112.04	2	117.76	111.50	11	29,083	0.04%
2021/07/20	21	116.83	24	117.46	115.50	-3	29,793	-0.01%
2021/07/19	9	118.00	9	118.06	118.00	0	30,267	0.00%
2021/07/16	20	121.00	9	121.28	120.00	11	31,287	0.04%
2021/07/15	43	118.71	8	119.00	119.50	35	32,162	0.11%
2021/07/14	26	119.48	23	119.91	118.50	3	32,502	0.01%
2021/07/13	25	123.16	29	121.90	118.00	-4	32,438	-0.01%
2021/07/12	26	123.87	20.5	124.29	122.00	5.5	32,200	0.02%
2021/07/09	21	123.33	21	123.81	123.00	0	31,895	0.00%
2021/07/08	14	126.57	33	125.70	126.00	-19	31,793	-0.06%
2021/07/07	44.5	126.43	64.7	129.02	125.50	-20.2	31,619	-0.06%
2021/07/06	67.5	124.89	50.2	124.97	124.50	17.3	30,890	0.06%
2021/07/05	1	123.00	19	123.00	123.00	-18	29,864	-0.06%
2021/07/02	57	108.60	51.1	110.15	112.00	5.9	29,796	0.02%
2021/07/01	49.1	110.53	66	110.04	106.50	-16.9	29,695	-0.06%
2021/06/30	34.4	108.75	19	110.05	111.50	15.4	29,394	0.05%
2021/06/29	58.1	112.37	55.1	110.67	109.50	3	29,078	0.01%
2021/06/28	45	106.89	49	108.68	110.50	-4	28,318	-0.01%
2021/06/25	25	101.11	47.5	102.55	101.00	-22.5	27,372	-0.08%
2021/06/24	35	99.10	20	98.68	98.60	15	27,047	0.06%
2021/06/23	26	100.35	57	100.64	100.50	-31	26,874	-0.12%
2021/06/22	6	95.12	3.1	97.00	94.00	2.9	26,459	0.01%
2021/06/21	13.1	97.07	3	96.70	96.30	10.1	26,334	0.04%
2021/06/18	2	100.00	1	101.50	100.00	1	26,205	0.00%
2021/06/17	0	0.00	7	100.51	101.50	-7	26,145	-0.03%
2021/06/16	14	99.26	5	99.64	99.00	9	26,121	0.03%
2021/06/15	20	100.37	22	100.48	102.00	-2	26,036	-0.01%
2021/06/11	20	99.18	4	97.70	97.70	16	25,849	0.06%
2021/06/10	15	101.45	38	99.76	99.50	-23	25,768	-0.09%
2021/06/09	4	100.05	6	100.05	100.00	-2	25,680	-0.01%
2021/06/08	3	98.93	0	0.00	99.60	3	25,628	0.01%
2021/06/07	33	99.76	10	100.32	99.60	23	25,567	0.09%
2021/06/04	81	103.53	104	103.76	102.00	-23	25,445	-0.09%	大賣/
2021/06/03	15.1	100.83	13	101.05	101.50	2.1	25,198	0.01%
2021/06/02	41	102.02	30	100.84	100.50	11	25,134	0.04%
2021/06/01	94	106.79	49.1	106.15	105.00	45	24,904	0.18%
2021/05/31	20	101.30	3	101.83	102.50	17	24,371	0.07%
2021/05/28	40	102.19	33.1	102.73	101.00	6.9	24,291	0.03%
2021/05/27	5	99.88	9	99.56	98.80	-4	24,169	-0.02%
2021/05/26	30	100.05	29	99.85	98.20	1	23,954	0.00%
2021/05/25	71	96.82	33.2	99.77	102.00	37.9	23,566	0.16%
2021/05/24	42	90.37	61	91.46	93.00	-19	23,702	-0.08%
2021/05/21	15.1	87.44	14	88.46	87.50	1.1	23,717	0.00%
2021/05/20	39	86.43	5	87.14	85.50	34	23,725	0.14%
2021/05/19	40	88.32	44	89.70	89.60	-4	23,864	-0.02%
2021/05/18	15	84.79	13	84.45	85.30	2	23,558	0.01%
2021/05/17	96	80.70	17	80.17	77.60	79	23,441	0.34%
2021/05/14	66	88.05	54	88.81	86.00	12	22,999	0.05%
2021/05/13	49	84.28	17	84.06	84.10	32	22,681	0.14%
2021/05/12	125	88.95	43	88.39	86.50	82	22,141	0.37%	大買/
2021/05/11	16.2	97.34	29	96.43	95.90	-12.9	21,576	-0.06%
2021/05/10	33.4	110.39	32	111.05	106.50	1.4	21,130	0.01%
2021/05/07	31	109.71	57	107.45	111.50	-26	20,493	-0.13%
2021/05/06	127	106.36	97	105.12	103.00	30	19,876	0.15%	大買/
2021/05/05	12.1	106.37	29	105.93	102.50	-17	19,284	-0.09%
2021/05/04	114	119.76	107	116.25	113.00	7	18,703	0.04%	大買/大賣/
2021/05/03	97	125.96	95	126.22	121.00	2	17,606	0.01%
2021/04/29	37	116.18	53	116.52	121.00	-16	16,150	-0.10%
2021/04/28	44	113.83	36	113.43	110.00	8	15,344	0.05%
2021/04/27	58	111.84	16	111.84	109.50	42	14,764	0.28%
2021/04/26	93	110.69	57.1	111.78	113.50	35.9	14,185	0.25%
2021/04/23	104.1	98.97	110	99.99	103.50	-5.9	13,245	-0.04%	大買/大賣/
2021/04/22	52	99.80	92.1	99.41	94.50	-40.1	12,648	-0.32%
2021/04/21	54.1	94.92	92.3	95.55	99.10	-38.2	11,610	-0.33%
2021/04/20	94	89.84	124.1	90.09	90.10	-30.1	10,594	-0.28%	大賣/
2021/04/19	11	87.75	15	88.15	88.30	-4	10,250	-0.04%
2021/04/16	2.1	85.48	16.5	85.97	86.70	-14.4	10,423	-0.14%
2021/04/15	2	82.95	10	83.50	83.50	-8	10,278	-0.08%
2021/04/14	18	81.50	41	84.31	81.80	-23	10,284	-0.22%
2021/04/13	2	86.50	0	0.00	84.30	2	10,193	0.02%
2021/04/12	9	86.72	1.1	86.25	85.30	7.9	10,101	0.08%
2021/04/09	12	85.57	5	86.02	85.90	7	10,100	0.07%
2021/04/08	5	85.64	32	86.09	85.30	-27	10,032	-0.27%
2021/04/07	5	88.48	25	87.87	87.00	-20	9,930	-0.20%
2021/04/06	1	87.40	7	87.41	87.10	-6	9,735	-0.06%
2021/04/01	2	85.50	2	86.35	85.90	0	9,868	0.00%
2021/03/31	3.5	85.34	29	86.28	85.80	-25.5	9,824	-0.26%
2021/03/30	2	84.55	10	84.93	85.00	-8	9,816	-0.08%
2021/03/29	20	83.29	15	83.09	84.80	5	9,775	0.05%
2021/03/26	0.1	81.30	1	81.30	81.60	-0.9	9,679	-0.01%
2021/03/25	0	0.00	6	80.65	80.40	-6	9,733	-0.06%
2021/03/24	1	80.20	1	79.80	80.40	0	9,763	0.00%
2021/03/23	6	80.63	9	80.79	80.30	-3	9,824	-0.03%
2021/03/22	7	80.54	3	80.77	81.00	4	9,870	0.04%
2021/03/19	4.3	81.46	2	82.20	81.20	2.3	10,119	0.02%
2021/03/18	2	83.30	5	83.30	82.70	-3	10,185	-0.03%
2021/03/17	2	82.94	0	0.00	82.30	2	10,369	0.02%
2021/03/16	1	83.60	12	82.77	83.10	-11	10,539	-0.10%
2021/03/15	1	81.30	5	81.50	81.30	-4	10,764	-0.04%
2021/03/12	1	81.90	2	82.00	82.00	-1	10,952	-0.01%
2021/03/11	4	81.95	11	82.27	82.50	-7	11,268	-0.06%
2021/03/10	3	81.57	3	81.57	80.70	0	11,828	0.00%
2021/03/09	1	80.20	0	0.00	81.50	1	12,144	0.01%
2021/03/08	4	80.78	4	81.30	79.80	0	13,341	0.00%
2021/03/05	40	79.47	2	79.00	79.00	38	13,843	0.27%
2021/03/04	6	80.82	15	81.01	80.30	-9	13,814	-0.07%
2021/03/03	60	81.11	5.1	81.93	82.00	54.9	13,763	0.40%
2021/03/02	33	85.83	61	84.23	83.50	-28	13,673	-0.21%
2021/02/26	27	86.28	11	84.90	86.30	16	13,470	0.12%
2021/02/25	15	87.22	15	88.20	86.10	0	13,406	0.00%
2021/02/24	29	89.08	97	89.56	87.80	-68	13,151	-0.52%
2021/02/23	73	85.57	13	85.34	86.70	60	12,341	0.49%
2021/02/22	43	82.51	8	82.89	82.00	35	11,843	0.30%
2021/02/19	14	80.27	21.6	80.20	79.60	-7.6	11,600	-0.07%
2021/02/18	32.1	76.66	7	76.87	77.50	25.1	11,299	0.22%
2021/02/17	1	73.90	16	74.74	75.20	-15	11,009	-0.14%
2021/02/05	2	73.00	3	73.00	72.90	-1	10,869	-0.01%
2021/02/04	17	74.04	8.1	74.12	73.00	8.9	10,839	0.08%
2021/02/03	0	0.00	1	72.10	71.50	-1	10,674	-0.01%
2021/02/02	1	71.50	2	71.45	71.30	-1	10,735	-0.01%
2021/02/01	0	69.10	2	70.80	71.20	-2	10,758	-0.02%
2021/01/29	3	69.73	0	0.00	69.50	3	10,757	0.03%
2021/01/28	2.1	70.37	10	70.20	70.10	-8	10,723	-0.07%
2021/01/27	5.1	72.65	10	71.77	71.70	-4.9	10,696	-0.05%
2021/01/26	4	72.23	2	72.10	72.40	2	10,631	0.02%
2021/01/25	13	69.58	17	71.27	72.30	-4	10,523	-0.04%
2021/01/22	0	0.00	2	70.65	70.80	-2	10,449	-0.02%
2021/01/21	0	0.00	14	69.15	69.00	-14	10,419	-0.13%
2021/01/20	7	69.73	24.4	69.42	69.00	-17.4	10,366	-0.17%
2021/01/19	2	71.10	0	71.40	71.10	2	10,298	0.02%
2021/01/18	32	70.79	4.1	70.68	71.00	27.9	10,260	0.27%
2021/01/15	10	73.67	0	0.00	72.80	10	10,178	0.10%
2021/01/14	7	73.60	29	74.79	75.00	-22	10,086	-0.22%
2021/01/13	5.1	74.48	0	0.00	74.40	5.1	9,993	0.05%
2021/01/12	17	74.29	1.1	74.45	74.00	15.9	9,929	0.16%
2021/01/11	6.7	76.05	94.1	75.70	75.20	-87.4	9,768	-0.89%
2021/01/08	1	71.60	10	72.12	72.30	-9	9,356	-0.10%
2021/01/07	6	71.25	26	71.84	71.80	-20	9,348	-0.21%
2021/01/06	11.3	70.95	3	70.17	70.90	8.3	9,419	0.09%
2021/01/05	7	72.57	2	72.60	72.00	5	9,347	0.05%
2021/01/04	18	72.41	15	72.38	72.80	3	9,352	0.03%
2020/12/31	15	73.48	18	74.08	73.00	-3	9,327	-0.03%
2020/12/30	17.1	73.21	2	73.40	73.60	15.1	9,341	0.16%
2020/12/29	98	74.96	4	74.63	73.70	94	9,427	1.00%
2020/12/28	10	75.66	39	75.81	75.40	-29	9,278	-0.31%
2020/12/25	5	73.82	2	73.30	73.30	3	8,960	0.03%
2020/12/24	25	73.08	20	73.32	73.30	5	8,889	0.06%
2020/12/23	2	70.70	3	71.20	72.10	-1	8,725	-0.01%
2020/12/22	6	70.87	10	71.30	68.90	-4	8,637	-0.05%
2020/12/21	2	69.60	2	71.00	71.20	0	8,554	0.00%
2020/12/18	11	70.39	1	70.80	70.50	10	8,478	0.12%
2020/12/17	6	71.55	9	71.86	71.70	-3	8,411	-0.04%
2020/12/16	22	71.05	21	71.22	71.10	1	8,352	0.01%
2020/12/15	18.1	71.77	5	71.60	69.70	13.1	8,300	0.16%
2020/12/14	6	75.92	0	0.00	74.90	6	8,106	0.07%
2020/12/11	20	75.57	17	74.29	75.10	3	8,011	0.04%
2020/12/10	19	75.90	4	75.95	74.70	15	7,749	0.19%
2020/12/09	21.1	76.91	31	76.83	76.30	-10	7,503	-0.13%
2020/12/08	5	74.20	9	74.68	75.00	-4	7,138	-0.06%
2020/12/07	37	74.83	44	75.17	74.50	-7	6,914	-0.10%
2020/12/04	33	75.73	24	75.80	74.30	9	6,522	0.14%
2020/12/03	5	72.36	10	72.20	72.20	-5	5,881	-0.09%
2020/12/02	79	70.97	101	71.74	72.70	-22	5,464	-0.40%	大賣/
2020/12/01	23	65.28	31	65.43	67.10	-8	4,158	-0.19%
2020/11/30	17	61.30	12	61.96	61.00	5	3,549	0.14%
2020/11/27	20	61.80	0	0.00	61.40	20	3,496	0.57%
2020/11/26	1	60.90	6	60.75	61.30	-5	3,410	-0.15%
2020/11/25	7	59.51	0	0.00	59.40	7	3,310	0.21%
2020/11/24	1	61.60	25	61.58	60.50	-24	3,242	-0.74%
2020/11/23	6	60.77	11	60.71	61.00	-5	3,131	-0.16%
2020/11/20	11	59.62	4	60.18	59.70	7	3,028	0.23%
2020/11/19	12	59.30	1	59.20	59.40	11	2,970	0.37%
2020/11/18	12	59.23	4	59.38	59.20	8	2,950	0.27%
2020/11/17	3	59.77	18	59.60	59.50	-15	2,927	-0.51%
2020/11/13	1	57.80	1	57.70	58.20	0	2,923	0.00%
2020/11/12	6	57.98	0	0.00	57.80	6	2,931	0.20%
2020/11/11	5	57.82	0	0.00	57.70	5	2,978	0.17%
2020/11/10	11	58.75	9	58.84	58.60	2	2,951	0.07%
2020/11/09	3	58.70	7	58.54	58.60	-4	2,893	-0.14%
2020/11/06	0	0.00	2	57.70	58.00	-2	2,928	-0.07%
2020/11/04	3	56.17	0	0.00	56.00	3	2,936	0.10%
2020/11/03	5	56.20	0	0.00	56.20	5	2,948	0.17%
2020/11/02	3	55.10	0	0.00	54.70	3	2,975	0.10%
2020/10/30	0	0.00	2	55.20	55.00	-2	3,009	-0.07%
2020/10/28	0	0.00	1	56.10	56.00	-1	3,170	-0.03%
2020/10/23	0	0.00	1	57.70	58.00	-1	3,258	-0.03%
2020/10/22	1	57.30	10	57.50	57.60	-9	3,335	-0.27%
2020/10/21	4	58.25	2	58.25	57.60	2	3,376	0.06%
2020/10/20	3	58.17	2	58.00	58.50	1	3,452	0.03%
2020/10/19	2	57.50	0	58.70	58.40	2	3,521	0.06%
2020/10/16	6	57.35	0	0.00	57.00	6	3,537	0.17%
2020/10/15	23	58.30	6	58.23	57.80	17	3,566	0.48%
2020/10/14	23	59.75	5	59.88	59.30	18	3,564	0.51%
2020/10/13	15	58.87	0	0.00	59.20	15	3,506	0.43%
2020/10/12	3	58.40	7	58.83	59.10	-4	3,571	-0.11%
2020/10/08	3	58.27	1	58.90	58.40	2	3,692	0.05%
2020/10/07	4	58.13	6	58.28	58.40	-2	3,725	-0.05%
2020/10/06	6	57.20	18	57.76	58.00	-12	3,742	-0.32%
2020/10/05	1	54.90	0	0.00	54.70	1	3,683	0.03%
2020/09/29	5	54.90	1	54.40	54.60	4	3,940	0.10%
2020/09/28	1	53.30	0	0.00	53.70	1	4,113	0.02%
2020/09/25	1	52.70	11	53.05	52.90	-10	4,194	-0.24%
2020/09/24	0	0.00	1	53.90	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	2	57.00	0	0.00	56.80	2	4,533	0.04%
2020/09/17	10	56.10	7	56.17	56.50	3	4,496	0.07%
2020/09/16	5	55.48	2	55.20	55.00	3	4,420	0.07%
2020/09/15	1	55.00	16	55.29	54.90	-15	4,397	-0.34%
2020/09/10	0	0.00	3	53.80	53.00	-3	4,458	-0.07%
2020/09/08	2	54.00	2	53.60	53.60	0	4,520	0.00%
2020/09/07	0	0.00	1	54.80	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	1	54.50	54.50	-1	4,711	-0.02%
2020/09/03	2	54.10	0	0.00	54.10	2	4,775	0.04%
2020/09/02	15	53.07	7	53.43	53.50	8	5,075	0.16%
2020/09/01	3	51.80	6	52.60	52.40	-3	5,193	-0.06%
2020/08/31	0	0.00	1	52.20	52.00	-1	5,453	-0.02%
2020/08/27	2	53.30	0	0.00	53.10	2	5,621	0.04%
2020/08/25	0	0.00	4	52.85	53.20	-4	5,665	-0.07%
2020/08/24	0	0.00	1	51.40	51.70	-1	5,683	-0.02%
2020/08/21	4	50.78	1	51.30	51.00	3	5,746	0.05%
2020/08/20	13	51.22	2	52.30	50.70	11	5,776	0.19%
2020/08/19	25	54.12	20	54.60	53.70	5	5,740	0.09%
2020/08/18	11	56.01	0	0.00	55.90	11	5,714	0.19%
2020/08/17	9	56.99	0	0.00	56.60	9	6,043	0.15%
2020/08/14	1	54.90	0	0.00	55.10	1	6,014	0.02%
2020/08/13	1	55.70	0	0.00	55.70	1	6,023	0.02%
2020/08/12	2	55.50	0	0.00	56.50	2	6,058	0.03%
2020/08/11	0	0.00	1	57.60	57.50	-1	6,016	-0.02%
2020/08/10	5	57.50	0	0.00	57.30	5	6,100	0.08%
2020/08/07	0	0.00	1	58.30	58.20	-1	6,135	-0.02%
2020/08/06	0	0.00	1	59.30	58.90	-1	6,229	-0.02%
2020/08/05	2	58.55	8	58.60	59.30	-6	6,444	-0.09%
2020/08/04	12	58.36	6	58.15	58.30	6	6,571	0.09%
2020/08/03	2	60.90	0	0.00	60.30	2	6,585	0.03%
2020/07/31	1	59.00	4	60.90	60.80	-3	6,608	-0.05%
2020/07/30	3	59.03	1	59.00	59.40	2	6,614	0.03%
2020/07/29	1	58.20	0	0.00	58.20	1	6,730	0.01%
2020/07/28	3	57.57	2	57.80	56.70	1	6,793	0.01%
2020/07/27	1	59.50	1	60.50	59.40	0	6,883	0.00%
2020/07/24	4	61.13	6	61.57	60.50	-2	6,941	-0.03%
2020/07/23	2	61.35	1	61.40	61.80	1	6,936	0.01%
2020/07/22	4	60.00	4	59.80	60.30	0	6,982	0.00%
2020/07/20	0	0.00	1	59.60	60.00	-1	7,406	-0.01%
2020/07/17	2	60.65	0	0.00	60.20	2	7,595	0.03%
2020/07/16	3	62.53	1	62.30	61.80	2	8,100	0.02%
2020/07/15	13	62.72	17	62.76	61.50	-4	8,136	-0.05%
2020/07/14	5	61.60	10	61.83	62.00	-5	8,117	-0.06%
2020/07/13	3	60.77	0	0.00	61.40	3	8,128	0.04%
2020/07/10	3	59.40	9	59.90	59.10	-6	8,262	-0.07%
2020/07/09	12	62.47	4	63.18	61.60	8	8,315	0.10%
2020/07/08	5	60.94	11	60.92	61.30	-6	8,251	-0.07%
2020/07/07	20	61.49	25	61.76	61.00	-5	8,337	-0.06%
2020/07/06	5	60.24	10	60.13	60.30	-5	8,464	-0.06%
2020/07/03	4	59.88	4	59.78	59.90	0	8,621	0.00%
2020/07/02	8	60.21	2.2	60.01	60.60	5.8	8,867	0.07%
2020/07/01	0	0.00	3	58.20	58.90	-3	8,967	-0.03%
2020/06/30	1	57.10	0	0.00	57.20	1	9,030	0.01%
2020/06/24	0	0.00	3	56.57	56.90	-3	9,421	-0.03%
2020/06/18	2	57.70	0	0.00	57.70	2	10,100	0.02%
2020/06/16	0	0.00	1	58.00	58.10	-1	10,407	-0.01%
2020/06/15	1	57.80	0	0.00	57.00	1	10,527	0.01%
2020/06/12	2	57.40	1	56.00	58.00	1	10,878	0.01%
2020/06/11	18.2	59.37	28	59.57	57.70	-9.8	11,071	-0.09%
2020/06/10	26	60.55	3	60.80	60.90	23	11,061	0.21%
2020/06/09	25	61.65	13	61.61	60.90	12	11,172	0.11%
2020/06/08	3	59.17	4	59.20	59.10	-1	11,054	-0.01%
2020/06/05	9	59.41	9	59.44	59.00	0	11,014	0.00%
2020/06/04	0	0.00	58	57.62	57.70	-58	10,924	-0.53%
2020/06/03	4	56.50	0	0.00	56.60	4	10,936	0.04%
2020/06/02	1	55.80	0	0.00	56.20	1	11,090	0.01%
2020/06/01	1	55.30	5	56.00	56.00	-4	11,311	-0.04%
2020/05/29	0	0.00	17	54.98	54.50	-17	11,318	-0.15%
2020/05/28	3	57.40	3	56.80	55.50	0	11,401	0.00%
2020/05/27	5	56.42	0	0.00	56.40	5	11,431	0.04%
2020/05/26	0	0.00	1	56.40	56.00	-1	11,554	-0.01%
2020/05/25	80	56.41	0	0.00	56.00	80	11,550	0.69%
2020/05/22	33	56.97	43	57.16	56.90	-10	11,550	-0.09%
2020/05/21	0	0.00	1	54.20	54.40	-1	11,267	-0.01%
2020/05/20	4	53.55	0	0.00	53.30	4	11,270	0.04%
2020/05/19	1	53.50	2	53.55	53.80	-1	11,286	-0.01%
2020/05/18	0	0.00	2	52.00	51.90	-2	11,323	-0.02%
2020/05/15	30	51.60	2	51.25	51.70	28	11,448	0.24%
2020/05/14	4	53.15	1	53.30	52.70	3	11,664	0.03%
2020/05/13	0	0.00	9	53.21	54.00	-9	11,683	-0.08%
2020/05/12	10	54.87	31	53.84	53.40	-21	11,704	-0.18%
2020/05/11	30	58.65	28	58.56	57.20	2	11,743	0.02%
2020/05/08	5	58.12	8	57.64	58.10	-3	11,699	-0.03%
2020/05/07	2	56.95	1	57.10	56.90	1	11,649	0.01%
2020/05/06	2	57.30	32	57.56	56.80	-30	11,693	-0.26%
2020/05/05	3	57.57	6	57.45	57.40	-3	11,743	-0.03%
2020/05/04	0	0.00	3	56.60	57.20	-3	11,784	-0.03%
2020/04/30	16	57.14	6	57.42	57.20	10	11,807	0.08%
2020/04/29	4	57.00	0	0.00	56.20	4	11,813	0.03%
2020/04/28	7	56.94	8	56.90	56.70	-1	11,869	-0.01%
2020/04/27	13	56.88	9	57.04	57.20	4	11,965	0.03%
2020/04/24	47	56.67	26	57.25	56.50	21	11,927	0.18%
2020/04/23	5	55.62	0	0.00	55.70	5	11,683	0.04%
2020/04/22	5	54.60	3	55.20	55.00	2	11,628	0.02%
2020/04/21	28	56.56	19	56.73	56.10	9	11,493	0.08%
2020/04/20	0	0.00	2	53.75	53.90	-2	11,038	-0.02%
2020/04/17	4	53.05	78	53.08	52.90	-74	11,337	-0.65%
2020/04/16	7	53.01	9	53.12	52.80	-2	11,336	-0.02%
2020/04/15	43	52.16	24	52.91	52.90	19	11,646	0.16%
2020/04/14	35	51.12	4	51.53	51.00	31	11,872	0.26%
2020/04/13	36	51.66	63	51.04	51.00	-27	11,844	-0.23%
2020/04/10	10	51.87	28	51.69	52.00	-18	11,795	-0.15%
2020/04/09	12	51.58	66	51.57	51.50	-54	11,748	-0.46%
2020/04/08	131	49.55	15	49.25	50.90	116	11,626	1.00%	大買/鉅額交易
2020/04/07	40	48.96	34	48.81	49.35	6	11,433	0.05%
2020/04/06	24	44.01	57	44.34	46.60	-33	11,170	-0.30%
2020/04/01	17	41.26	7	41.09	42.40	10	11,199	0.09%
2020/03/31	11	42.14	0	0.00	41.75	11	11,102	0.10%
2020/03/30	32	42.28	42	42.44	43.15	-10	11,009	-0.09%
2020/03/27	15	46.79	54	47.92	45.55	-39	10,912	-0.36%
2020/03/26	20	45.85	10	44.68	46.10	10	10,825	0.09%
2020/03/25	14	45.29	1	44.50	45.75	13	10,848	0.12%
2020/03/24	3	39.90	3	41.33	41.60	0	10,947	0.00%
2020/03/23	3	38.30	21	38.65	38.20	-18	10,985	-0.16%
2020/03/20	1	42.90	0	0.00	42.30	1	11,089	0.01%
2020/03/19	4	39.35	14	40.37	39.35	-10	11,195	-0.09%
2020/03/18	61	44.52	30	47.30	43.70	31	11,306	0.27%
2020/03/17	73	49.03	4	51.55	48.55	69	11,085	0.62%
2020/03/16	3	56.17	19	58.04	53.90	-16	11,159	-0.14%
2020/03/13	35	56.16	20	55.40	58.20	15	11,342	0.13%
2020/03/12	2	61.90	7	64.93	61.40	-5	11,280	-0.04%
2020/03/11	4	69.28	5	69.88	67.30	-1	11,172	-0.01%
2020/03/10	8	69.05	2	69.45	70.20	6	11,095	0.05%
2020/03/09	6	72.08	35	71.24	69.20	-29	10,922	-0.27%
2020/03/06	12	73.31	35	73.81	72.90	-23	10,766	-0.21%
2020/03/05	2	72.90	12	73.34	73.50	-10	10,585	-0.09%
2020/03/04	4	69.63	1	69.70	69.50	3	10,336	0.03%
2020/03/03	2	69.35	2	69.45	70.00	0	10,290	0.00%
2020/03/02	30	67.41	10	66.94	66.10	20	10,160	0.20%
2020/02/27	4	68.30	12	68.18	67.20	-8	10,060	-0.08%
2020/02/26	0	0.00	1	72.30	71.50	-1	9,885	-0.01%
2020/02/25	31	70.70	3	71.30	72.30	28	9,851	0.28%
2020/02/24	10	71.92	31	72.22	71.70	-21	9,777	-0.21%
2020/02/21	6	71.53	0	0.00	71.70	6	9,756	0.06%
2020/02/20	0	0.00	6	72.05	72.30	-6	9,761	-0.06%
2020/02/19	36	72.08	1	71.80	71.70	35	9,814	0.36%
2020/02/18	9	73.03	6	73.37	71.30	3	9,716	0.03%
2020/02/17	11	75.16	17	75.71	74.20	-6	9,582	-0.06%
2020/02/14	8	74.88	32	74.58	75.80	-24	9,316	-0.26%
2020/02/13	10	75.19	15	75.44	74.50	-5	9,360	-0.05%
2020/02/12	3	75.80	18	75.81	75.20	-15	9,328	-0.16%
2020/02/11	5	73.46	3	73.70	73.90	2	9,049	0.02%
2020/02/10	2	72.80	2	72.80	72.20	0	8,942	0.00%
2020/02/07	7	72.93	6	73.37	72.20	1	8,887	0.01%
2020/02/06	3	74.20	2	74.60	74.60	1	8,852	0.01%
2020/02/05	39	74.27	8	73.74	74.00	31	8,722	0.36%
2020/02/04	4	72.30	3	72.30	71.90	1	8,541	0.01%
2020/02/03	7	69.43	9	70.56	71.60	-2	8,433	-0.02%
2020/01/31	4	70.25	1	70.50	70.70	3	8,262	0.04%
2020/01/30	5	70.66	48	71.30	69.00	-43	8,099	-0.53%
2020/01/20	7	76.23	2	76.20	76.00	5	7,900	0.06%
2020/01/17	6	76.23	5	75.80	75.10	1	7,801	0.01%
2020/01/16	10	75.04	8	75.25	74.90	2	7,684	0.03%
2020/01/15	15	74.95	14	75.21	74.20	1	7,576	0.01%
2020/01/14	21	75.85	6	75.78	75.90	15	7,470	0.20%
2020/01/13	21	74.39	28	75.32	76.00	-7	7,378	-0.09%
2020/01/10	7	71.84	29	72.81	73.00	-22	6,952	-0.32%
2020/01/09	19	73.12	2	73.50	71.20	17	6,765	0.25%
2020/01/08	88	71.38	83	71.00	71.40	5	6,350	0.08%
2020/01/07	8	68.93	10	68.16	69.10	-2	5,876	-0.03%
2020/01/06	1	68.40	6	68.33	67.70	-5	5,744	-0.09%
2020/01/03	2	69.50	0	0.00	69.30	2	5,682	0.04%
2020/01/02	2	70.10	17	70.31	70.30	-15	5,568	-0.27%
2019/12/31	3	68.13	3	68.63	68.70	0	5,353	0.00%
2019/12/30	2	68.40	6	68.80	68.30	-4	5,289	-0.08%
2019/12/27	180	70.58	205	70.14	70.40	-25	5,192	-0.48%	大買/大賣/
2019/12/26	22	68.77	20	69.35	69.70	2	4,897	0.04%
2019/12/25	9	69.41	6	69.30	69.60	3	4,828	0.06%
2019/12/24	5	67.18	4	67.10	69.50	1	4,736	0.02%
2019/12/23	3	68.37	0	0.00	66.80	3	4,598	0.07%
2019/12/20	21	69.38	12	69.48	68.50	9	4,461	0.20%
2019/12/19	58	67.99	47	68.02	68.20	11	4,320	0.25%
2019/12/18	36	67.69	27	67.81	66.80	9	4,084	0.22%
2019/12/17	17	68.48	14	68.61	68.10	3	3,910	0.08%
2019/12/16	28	65.38	57	66.32	67.80	-29	3,704	-0.78%
2019/12/13	34	63.01	34	63.03	63.40	0	3,368	0.00%
2019/12/12	25	61.82	18	61.67	61.50	7	3,135	0.22%
2019/12/11	36	60.98	34	61.32	61.50	2	2,982	0.07%
2019/12/10	30	57.96	33	58.51	59.20	-3	2,629	-0.11%
2019/12/09	11	55.60	11	55.35	56.00	0	2,321	0.00%
2019/12/06	5	53.56	5	54.14	54.00	0	2,192	0.00%
2019/12/05	1	51.50	6	52.77	53.00	-5	2,100	-0.24%
2019/12/03	0	0.00	1	51.10	51.30	-1	2,138	-0.05%
2019/11/28	0	0.00	1	52.00	52.00	-1	2,266	-0.04%
2019/11/27	1	52.20	0	0.00	52.50	1	2,271	0.04%
2019/11/25	2	52.10	1	52.50	51.80	1	2,272	0.04%
2019/11/22	0	0.00	1	53.30	52.80	-1	2,282	-0.04%
2019/11/21	6	52.88	0	0.00	52.70	6	2,278	0.26%
2019/11/20	5	53.44	12	53.83	52.90	-7	2,283	-0.31%
2019/11/19	0	0.00	2	54.05	54.30	-2	2,248	-0.09%
2019/11/18	5	54.12	5	53.12	53.90	0	2,203	0.00%
2019/11/15	1	52.00	1	52.20	52.00	0	2,119	0.00%
2019/11/14	3	52.73	0	0.00	51.70	3	2,109	0.14%
2019/11/13	3	53.17	1	53.80	53.80	2	2,070	0.10%
2019/11/12	23	53.17	88	53.95	52.90	-65	2,028	-3.20%
2019/11/11	118	52.34	33	52.56	52.60	85	1,916	4.44%	大買/
2019/11/07	1	51.40	0	0.00	51.70	1	1,821	0.05%
2019/11/06	0	0.00	2	52.30	52.20	-2	1,835	-0.11%
2019/11/05	0	0.00	2	52.10	52.70	-2	1,828	-0.11%
2019/11/04	0	0.00	11	50.70	50.70	-11	1,803	-0.61%
2019/11/01	2	50.05	0	0.00	50.00	2	1,839	0.11%
2019/10/30	1	51.40	1	51.60	51.60	0	1,967	0.00%
2019/10/23	0	0.00	1	51.10	50.90	-1	2,439	-0.04%
2019/10/22	2	51.30	0	0.00	51.10	2	2,589	0.08%
2019/10/21	2	51.20	1	51.00	51.50	1	2,753	0.04%
2019/10/18	1	49.25	1	49.75	50.40	0	2,772	0.00%
2019/10/14	0	0.00	0	49.35	49.15	0	3,083	0.00%
2019/10/07	1	49.65	0	0.00	49.60	1	3,452	0.03%
2019/10/04	0	0.00	1	50.20	49.95	-1	3,506	-0.03%
2019/10/02	1	50.30	0	0.00	50.40	1	3,786	0.03%
2019/09/27	2	50.60	3	50.30	50.30	-1	3,941	-0.03%
2019/09/25	2	51.35	0	0.00	51.30	2	3,947	0.05%
2019/09/24	2	52.55	4	54.20	52.40	-2	3,948	-0.05%
2019/09/23	0	0.00	5	53.08	53.40	-5	3,874	-0.13%
2019/09/20	0	0.00	2	52.00	52.00	-2	3,866	-0.05%
2019/09/19	1	51.70	5	51.70	51.80	-4	3,944	-0.10%
2019/09/18	1	52.30	1	53.10	52.40	0	3,966	0.00%
2019/09/17	9	52.19	2	52.35	52.60	7	4,049	0.17%
2019/09/11	2	51.15	0	0.00	51.20	2	4,059	0.05%
2019/09/10	2	50.35	0	0.00	51.10	2	4,055	0.05%
2019/09/09	1	50.80	14	51.11	50.80	-13	4,042	-0.32%
2019/09/06	2	51.85	0	0.00	51.60	2	4,026	0.05%
2019/09/05	6	51.68	0	0.00	51.80	6	3,993	0.15%
2019/09/04	0	0.00	6	51.63	51.30	-6	3,947	-0.15%
2019/09/03	2	51.35	1	51.20	51.60	1	3,933	0.03%
2019/09/02	1	50.00	4	50.35	52.00	-3	3,881	-0.08%
2019/08/30	2	48.90	0	0.00	48.70	2	3,799	0.05%
2019/08/29	5	49.22	0	0.00	48.80	5	3,796	0.13%
2019/08/28	5	48.84	1	48.50	48.60	4	3,815	0.10%
2019/08/27	4	49.45	0	0.00	48.35	4	3,812	0.10%
2019/08/26	1	48.20	0	0.00	48.10	1	3,790	0.03%
2019/08/22	0	0.00	2	48.70	48.70	-2	3,762	-0.05%
2019/08/15	10	47.60	0	0.00	47.65	10	3,751	0.27%
2019/08/13	0	0.00	1	47.25	47.15	-1	3,768	-0.03%
2019/08/08	1	49.05	0	0.00	48.55	1	3,847	0.03%
2019/08/06	0	0.00	1	48.85	49.30	-1	3,918	-0.03%
2019/08/05	1	49.90	5	49.25	49.20	-4	3,881	-0.10%
2019/08/02	7	50.63	3	52.10	50.30	4	3,905	0.10%
2019/07/31	0	0.00	2	52.90	52.90	-2	3,919	-0.05%
2019/07/30	11	53.40	4	53.50	53.30	7	3,907	0.18%
2019/07/29	2	54.50	13	54.66	55.00	-11	3,903	-0.28%
2019/07/26	0	0.00	5	53.00	53.30	-5	3,932	-0.13%
2019/07/25	12	53.20	13	53.39	53.70	-1	3,954	-0.03%
2019/07/24	4	53.05	4	52.98	52.20	0	3,949	0.00%
2019/07/23	0	0.00	1	53.20	51.70	-1	3,904	-0.03%
2019/07/22	3	50.50	2	50.80	51.00	1	3,863	0.03%
2019/07/19	28	50.17	6	50.13	50.90	22	3,977	0.55%
2019/07/18	10	49.37	12	48.84	49.00	-2	4,037	-0.05%
2019/07/17	1	50.10	0	0.00	50.00	1	4,124	0.02%
2019/07/16	3	50.33	0	0.00	50.10	3	4,302	0.07%
2019/07/15	11	52.62	5	52.40	52.20	6	4,331	0.14%
2019/07/12	3	52.30	4	52.70	52.70	-1	4,230	-0.02%
2019/07/11	9	51.70	11	51.78	51.60	-2	4,128	-0.05%
2019/07/10	1	49.75	2	50.25	50.50	-1	3,999	-0.03%
2019/07/09	23	50.54	12	50.05	49.60	11	3,946	0.28%
2019/07/08	3	49.20	0	0.00	48.90	3	3,761	0.08%
2019/07/05	3	47.50	45	47.04	48.70	-42	3,671	-1.14%
2019/07/04	33	45.69	0	0.00	45.60	33	3,546	0.93%
2019/07/03	1	44.70	1	44.90	44.85	0	3,553	0.00%
2019/07/01	2	45.88	5	45.64	45.90	-3	3,606	-0.08%
2019/06/27	7	45.56	12	46.03	45.55	-5	3,572	-0.14%
2019/06/26	13	46.03	12	46.14	45.80	1	3,521	0.03%
2019/06/25	1	45.10	1	45.70	44.95	0	3,433	0.00%
2019/06/24	10	44.65	25	45.74	45.65	-15	3,391	-0.44%
2019/06/21	6	42.73	6	42.53	43.60	0	3,266	0.00%
2019/06/17	2	41.08	2	41.13	40.90	0	3,212	0.00%
2019/06/14	1	41.35	1	41.50	41.10	0	3,261	0.00%
2019/06/12	3	41.50	3	41.48	41.55	0	3,267	0.00%
2019/06/11	5	41.12	5	40.88	41.15	0	3,264	0.00%
2019/06/05	20	40.45	0	0.00	40.10	20	3,244	0.62%
2019/06/04	0	0.00	5	40.10	40.10	-5	3,234	-0.15%
2019/05/28	0	0.00	0	43.50	42.50	0	3,176	0.00%
2019/05/27	0	0.00	1	42.10	41.85	-1	3,163	-0.03%
2019/05/24	1	42.05	0	0.00	41.90	1	3,162	0.03%
2019/05/21	2	43.18	2	43.38	43.25	0	3,131	0.00%
2019/05/20	2	42.40	3	42.32	42.00	-1	3,122	-0.03%
2019/05/17	5	44.80	4	43.80	43.80	1	3,091	0.03%
2019/05/16	5	46.86	17	46.53	45.80	-12	3,032	-0.40%
2019/05/15	6	48.13	5	48.36	48.00	1	2,994	0.03%
2019/05/14	12	46.62	7	47.02	48.30	5	2,933	0.17%
2019/05/13	6	48.48	7	48.24	47.60	-1	2,871	-0.03%
2019/05/10	5	48.80	2	49.00	48.85	3	2,839	0.11%
2019/05/09	5	47.71	8	48.02	48.20	-3	2,769	-0.11%
2019/05/06	7	49.83	1	50.30	49.25	6	2,536	0.24%
2019/05/03	16	52.04	18	52.14	51.80	-2	2,436	-0.08%
2019/05/02	10	50.30	11	50.41	50.50	-1	2,284	-0.04%
2019/04/30	2	48.93	5	49.55	50.00	-3	2,204	-0.14%
2019/04/29	15	47.42	0	0.00	47.15	15	2,094	0.72%
2019/04/26	10	50.18	10	50.38	49.75	0	1,979	0.00%
2019/04/25	10	49.30	19	50.39	50.20	-9	1,844	-0.49%
2019/04/24	14	48.54	26	48.98	48.85	-12	1,674	-0.72%
2019/04/23	11	47.77	25	47.99	47.90	-14	1,535	-0.91%
2019/04/22	18	47.27	25	47.44	48.00	-7	1,362	-0.51%
2019/04/19	2	44.08	13	43.94	44.40	-11	1,110	-0.99%
2019/04/17	1	41.60	6	42.59	42.55	-5	945	-0.53%
2019/04/16	2	41.60	1	41.30	41.75	1	908	0.11%
2019/04/15	5	40.75	0	0.00	40.70	5	892	0.56%
2019/04/12	1	40.90	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	1	42.55	42.00	-1	870	-0.11%
2019/04/09	5	42.85	1	43.85	43.30	4	843	0.47%
2019/04/08	0	0.00	5	43.26	43.70	-5	805	-0.62%
2019/04/03	1	40.30	1	40.30	40.35	0	721	0.00%
2019/04/02	1	40.20	0	0.00	40.15	1	708	0.14%
2019/04/01	4	40.05	5	39.86	40.40	-1	702	-0.14%
2019/03/29	0	0.00	5	39.80	39.85	-5	683	-0.73%
2019/03/27	0	0.00	10	40.10	40.10	-10	676	-1.48%
2019/03/25	3	39.50	0	0.00	39.75	3	672	0.45%
2019/03/22	0	0.00	5	40.40	40.15	-5	672	-0.74%
2019/03/20	11	39.40	0	0.00	39.50	11	650	1.69%
2019/03/19	1	39.20	4	39.24	39.30	-3	642	-0.47%
2019/03/15	3	41.50	0	0.00	41.50	3	602	0.50%
2019/03/14	3	41.60	0	0.00	41.60	3	604	0.50%
2019/03/13	2	42.10	0	0.00	42.00	2	628	0.32%
2019/03/08	2	42.20	12	42.68	42.80	-10	785	-1.27%
2019/02/27	1	44.00	1	43.25	43.55	0	839	0.00%
2019/02/26	0	0.00	1	43.95	43.95	-1	833	-0.12%
2019/02/25	0	0.00	4	43.88	43.70	-4	829	-0.48%
2019/02/22	2	43.60	0	0.00	43.50	2	847	0.24%
2019/02/20	2	42.90	0	0.00	42.90	2	858	0.23%
2019/02/19	0	0.00	1	44.30	43.80	-1	851	-0.12%
2019/02/15	0	0.00	11	42.80	42.45	-11	861	-1.28%
2019/02/14	2	43.10	1	43.10	43.10	1	865	0.12%
2019/02/13	11	42.86	2	43.00	43.80	9	854	1.05%
2019/01/25	1	42.00	0	0.00	41.55	1	900	0.11%
2019/01/24	0	0.00	2	42.18	42.00	-2	904	-0.22%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/21	1	41.60	1	41.55	41.55	0	911	0.00%
2019/01/17	0	0.00	1	40.75	40.50	-1	949	-0.11%
2019/01/16	0	0.00	2	40.80	40.40	-2	963	-0.21%
2019/01/09	20	40.89	0	0.00	40.70	20	996	2.01%
2019/01/07	0	0.00	0.3	39.70	39.55	-0.3	1,022	-0.03%
2018/12/26	0	0.00	1	39.55	39.55	-1	1,159	-0.09%
2018/12/20	1	39.65	0	0.00	39.10	1	1,173	0.09%
2018/12/18	1	39.85	0	0.00	39.80	1	1,186	0.08%
2018/12/12	1	41.50	1	41.60	41.70	0	1,213	0.00%
2018/12/11	1	41.15	1	40.75	40.70	0	1,218	0.00%
2018/12/05	1	44.00	2	43.95	45.55	-1	1,205	-0.08%
2018/12/04	14	44.84	17	44.93	45.30	-3	1,179	-0.25%
2018/12/03	2	41.90	5	42.82	43.50	-3	1,141	-0.26%
2018/11/30	0	0.00	2	42.10	39.80	-2	1,130	-0.18%
2018/11/28	0	0.00	1	41.40	41.40	-1	1,169	-0.09%
2018/11/27	2	41.13	0	0.00	41.10	2	1,162	0.17%
2018/11/26	0	0.00	1	40.40	41.00	-1	1,159	-0.09%
2018/11/22	0	0.00	1	40.55	40.40	-1	1,161	-0.09%
2018/11/21	0	0.00	2	40.00	41.00	-2	1,188	-0.17%
2018/11/20	1	40.30	0	0.00	40.15	1	1,180	0.08%
2018/11/19	0	0.00	3	40.12	40.45	-3	1,178	-0.25%
2018/11/14	0	0.00	4	38.74	38.95	-4	1,211	-0.33%
2018/11/08	5	37.27	2	36.98	37.10	3	1,250	0.24%
2018/11/05	2	38.53	0	0.00	38.70	2	1,332	0.15%
2018/11/02	5	38.49	1	38.75	38.55	4	1,348	0.30%
2018/10/31	0	0.00	1	37.00	37.70	-1	1,379	-0.07%
2018/10/30	0	0.00	1	36.30	36.20	-1	1,394	-0.07%
2018/10/23	3	39.10	0	0.00	39.00	3	1,515	0.20%
2018/10/17	30	41.30	0	0.00	40.40	30	1,589	1.89%
2018/10/15	4	39.91	1	40.00	40.00	3	1,659	0.18%
2018/10/12	3	41.00	0	0.00	41.35	3	1,669	0.18%
2018/10/08	2	45.20	0	0.00	45.55	2	1,623	0.12%
2018/10/05	6	46.30	10	46.50	46.00	-4	1,619	-0.25%
2018/10/03	2	48.85	0	0.00	48.60	2	1,669	0.12%
2018/09/21	3	49.60	0	0.00	50.30	3	1,840	0.16%
2018/09/20	31	51.35	0	0.00	50.10	31	1,840	1.68%
2018/09/19	0	0.00	1	52.00	51.70	-1	1,849	-0.05%
2018/09/18	0	0.00	8	50.99	51.10	-8	1,844	-0.43%
2018/09/14	20	49.70	0	0.00	50.70	20	1,856	1.08%
2018/09/11	0	0.00	1	49.00	49.40	-1	1,890	-0.05%
2018/09/10	1	48.20	0	0.00	48.30	1	1,893	0.05%
2018/09/07	6	50.00	1	49.40	49.75	5	1,896	0.26%
2018/09/05	2	53.70	1	53.00	52.80	1	1,924	0.05%
2018/09/03	6	51.30	0	0.00	50.90	6	1,918	0.31%
2018/08/29	1	52.40	0	0.00	52.70	1	1,955	0.05%
2018/08/28	1	52.80	0	0.00	52.40	1	1,960	0.05%
2018/08/24	0	0.00	1	51.10	50.20	-1	1,970	-0.05%
2018/08/20	0	0.00	1	50.40	48.80	-1	2,126	-0.05%
2018/08/14	1	51.90	0	0.00	51.60	1	2,076	0.05%
2018/08/13	2	50.95	12	51.37	51.80	-10	2,072	-0.48%
2018/08/07	1	58.10	0	0.00	57.70	1	2,073	0.05%
2018/08/06	0	0.00	2	57.20	57.40	-2	2,111	-0.09%
2018/08/03	4	56.80	5	57.00	57.40	-1	2,102	-0.05%
2018/08/02	0	0.00	3	54.97	56.30	-3	2,038	-0.15%
2018/08/01	0	0.00	1	54.00	54.00	-1	2,026	-0.05%
2018/07/31	0	0.00	8	53.88	54.00	-8	2,208	-0.36%
2018/07/30	0	0.00	1	53.10	52.90	-1	2,227	-0.04%
2018/07/27	0	0.00	2	53.70	53.70	-2	2,223	-0.09%
2018/07/26	0	0.00	1	54.00	54.00	-1	2,237	-0.04%
2018/07/25	2.2	54.15	0	0.00	54.20	2.2	2,250	0.10%
2018/07/24	7	52.66	14	52.62	53.90	-7	2,240	-0.31%
2018/07/23	6	51.90	10	52.01	50.40	-4	2,185	-0.18%
2018/07/20	6	53.88	0	0.00	53.20	6	2,146	0.28%
2018/07/19	3	55.00	2	55.20	54.80	1	2,117	0.05%
2018/07/18	3	56.70	4	56.80	56.40	-1	2,110	-0.05%
2018/07/17	8	57.51	2	57.30	57.00	6	2,106	0.28%
2018/07/16	2	58.10	3	58.50	58.00	-1	2,103	-0.05%
2018/07/13	5	58.50	5	58.32	58.20	0	2,113	0.00%
2018/07/12	6	57.92	0	0.00	58.10	6	2,125	0.28%
2018/07/11	2	58.00	5	58.44	58.10	-3	2,141	-0.14%
2018/07/09	2	65.50	4	65.30	65.30	-2	2,056	-0.10%
2018/07/06	0	0.00	1	65.10	65.10	-1	2,045	-0.05%
2018/07/05	0	0.00	1	66.40	66.40	-1	2,076	-0.05%
2018/07/03	3	67.10	1	67.40	67.00	2	2,086	0.10%
2018/07/02	11	68.25	13	68.07	67.80	-2	2,078	-0.10%
2018/06/29	1	65.60	2	65.50	65.70	-1	2,044	-0.05%
2018/06/28	4	64.75	0	0.00	65.00	4	2,041	0.20%
2018/06/27	0	0.00	3	64.90	64.80	-3	2,040	-0.15%
2018/06/26	2	64.60	3	64.40	64.40	-1	2,065	-0.05%
2018/06/22	1	66.70	0	0.00	66.50	1	2,073	0.05%
2018/06/21	2	67.45	0	0.00	67.30	2	2,105	0.09%
2018/06/20	5	67.30	5	67.96	67.80	0	2,127	0.00%
2018/06/19	7	67.06	3	67.07	67.00	4	2,121	0.19%
2018/06/15	2	68.20	2	67.90	67.90	0	2,125	0.00%
2018/06/14	1	68.10	3	69.20	68.10	-2	2,117	-0.09%
2018/06/13	1	67.20	1	68.60	68.50	0	2,106	0.00%
2018/06/12	2	68.00	10	68.23	67.90	-8	2,091	-0.38%
2018/06/11	0	0.00	1	66.60	66.20	-1	2,060	-0.05%
2018/06/08	1	66.90	0	0.00	66.80	1	2,083	0.05%
2018/06/07	2	67.30	1	67.00	67.00	1	2,145	0.05%
2018/06/06	5	67.82	2	67.90	67.30	3	2,158	0.14%
2018/06/04	0	0.00	1	67.00	67.10	-1	2,268	-0.04%
2018/06/01	5	66.68	25	66.79	66.60	-20	2,258	-0.89%
2018/05/31	18	66.99	32	67.43	67.60	-14	2,237	-0.63%
2018/05/30	0	0.00	8	64.73	64.90	-8	2,110	-0.38%
2018/05/29	2	63.70	0	0.00	63.50	2	2,079	0.10%
2018/05/28	0	0.00	10	64.80	64.10	-10	2,081	-0.48%
2018/05/25	0	0.00	10	64.00	63.80	-10	2,088	-0.48%
2018/05/22	0	0.00	5	62.50	62.50	-5	2,114	-0.24%
2018/05/21	2	62.90	50	62.92	63.10	-48	2,142	-2.24%
2018/05/17	2	63.20	1	62.60	62.60	1	2,160	0.05%
2018/05/16	7	62.96	46	63.48	63.20	-39	2,142	-1.82%
2018/05/15	0	0.00	1	61.00	60.80	-1	2,111	-0.05%
2018/05/14	42	60.67	35	61.13	60.70	7	2,178	0.32%
2018/05/11	1	63.40	17	64.14	63.20	-16	2,124	-0.75%
2018/05/09	52	62.43	4	63.00	63.10	48	2,113	2.27%
2018/05/08	109	64.56	9	65.40	63.90	100	2,070	4.83%	大買/
2018/05/07	1	69.90	0	0.00	70.20	1	1,905	0.05%
2018/05/04	5	71.08	0	0.00	71.10	5	1,973	0.25%
2018/05/03	0	0.00	3	71.60	71.10	-3	1,991	-0.15%
2018/05/02	2	72.05	0	0.00	72.60	2	2,011	0.10%
2018/04/26	1	71.00	3	70.80	70.70	-2	2,129	-0.09%
2018/04/24	1	72.30	0	0.00	71.90	1	2,237	0.04%
2018/04/18	1	74.30	0	0.00	74.20	1	2,274	0.04%
2018/04/13	5	76.40	0	76.40	76.40	5	2,310	0.22%
2018/04/12	5	76.40	0	0.00	76.60	5	2,323	0.22%
2018/04/11	1	76.30	3	76.47	76.30	-2	2,342	-0.09%
2018/04/10	0	0.00	1	75.60	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	1	75.50	75.60	-1	2,367	-0.04%
2018/03/31	0	0.00	13	75.52	75.60	-13	2,438	-0.53%
2018/03/30	3	75.30	1	75.50	75.50	2	2,481	0.08%
2018/03/29	4	76.18	11	75.84	75.40	-7	2,649	-0.26%
2018/03/28	3	75.20	0	0.00	75.20	3	2,750	0.11%
2018/03/27	4	75.38	0	0.00	75.20	4	2,758	0.15%
2018/03/26	0	0.00	2	75.30	75.00	-2	2,752	-0.07%
2018/03/23	2	72.95	0	0.00	73.30	2	2,733	0.07%
2018/03/22	1	75.60	7	74.94	74.50	-6	2,767	-0.22%
2018/03/21	0	0.00	1	74.70	74.70	-1	2,787	-0.04%
2018/03/20	2	74.75	3	74.83	74.60	-1	2,813	-0.04%
2018/03/16	3	75.73	2	76.15	75.70	1	2,824	0.04%
2018/03/15	0	0.00	42	74.59	75.20	-42	2,803	-1.50%
2018/03/14	1	75.30	0	0.00	75.50	1	2,804	0.04%
2018/03/13	33	75.84	4	75.83	76.00	29	2,840	1.02%
2018/03/12	10	73.99	8	74.24	73.80	2	2,810	0.07%
2018/03/09	2	74.55	12	74.62	74.50	-10	2,819	-0.35%
2018/03/08	21	74.00	6	74.35	74.20	15	2,856	0.53%
2018/03/06	0	0.00	3	72.20	72.00	-3	2,818	-0.11%
2018/03/05	0	0.00	0.1	71.90	71.50	-0.1	2,931	0.00%
2018/03/01	2	73.10	0	0.00	73.40	2	3,014	0.07%
2018/02/27	0	0.00	1	74.00	73.50	-1	3,035	-0.03%
2018/02/26	10	73.30	4	73.40	73.40	6	3,036	0.20%
2018/02/23	2	73.65	3	74.00	73.10	-1	3,096	-0.03%
2018/02/22	1	73.50	1	73.70	73.50	0	3,250	0.00%
2018/02/21	1	72.80	1	73.70	73.90	0	3,261	0.00%
2018/02/12	0	0.00	1	71.90	71.60	-1	3,240	-0.03%
2018/02/09	1	68.50	0	0.00	71.00	1	3,264	0.03%
2018/02/08	4	69.98	0	0.00	70.30	4	3,264	0.12%
2018/02/07	17	70.00	17	70.40	69.90	0	3,267	0.00%
2018/02/06	3	68.00	0	0.00	68.00	3	3,273	0.09%
2018/02/02	0.1	72.60	0	0.00	72.20	0.1	3,343	0.00%
2018/02/01	1	72.40	0	0.00	72.50	1	3,531	0.03%
2018/01/29	22	71.90	3	72.23	72.50	19	3,649	0.52%
2018/01/25	0	0.00	4	76.10	75.30	-4	3,604	-0.11%
2018/01/23	0	0.00	7	75.20	75.30	-7	3,651	-0.19%
2018/01/22	0	0.00	3	76.13	75.90	-3	3,656	-0.08%
2018/01/19	8	74.49	7	74.57	74.90	1	3,738	0.03%
2018/01/18	4	73.50	8	73.41	73.20	-4	3,715	-0.11%
2018/01/17	4	72.75	20	72.10	72.50	-16	3,712	-0.43%
2018/01/16	0	0.00	1	72.50	72.50	-1	3,721	-0.03%
2018/01/12	1	72.60	0	0.00	72.50	1	3,800	0.03%
2018/01/10	1	72.40	11	71.38	71.00	-10	3,946	-0.25%
2018/01/09	1	73.10	1	73.70	73.20	0	4,239	0.00%
2018/01/05	6	74.15	10	73.70	73.60	-4	4,330	-0.09%
2018/01/04	13	73.85	0	0.00	74.00	13	4,354	0.30%
2018/01/03	5	74.10	6	74.07	73.80	-1	4,397	-0.02%
2018/01/02	6	70.77	6	71.25	71.80	0	4,545	0.00%