旺矽 (6223)-永豐金-中正券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
745
漲跌
▼2
漲幅
-0.27%
成交量
1,907張
產業
上櫃半導體類股
668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

旺矽 (6223)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	748.00	0	0.00	745.00	0.1	2,999	0.00%
2024/11/21	1	758.00	1	751.00	747.00	0	3,074	0.00%
2024/11/20	3.1	758.00	1	735.00	745.00	2.1	3,135	0.07%
2024/11/19	1	779.99	1	775.00	763.00	0	3,147	0.00%
2024/11/18	3.1	762.34	0	0.00	750.00	3.1	3,163	0.10%
2024/11/15	0	798.00	0	0.00	791.00	0	3,178	0.00%
2024/11/14	1	797.00	1	795.00	797.00	0	3,202	0.00%
2024/11/13	2	822.50	2.1	813.85	814.00	-0.1	3,236	0.00%
2024/11/12	4.3	780.71	1	778.00	762.00	3.3	3,221	0.10%
2024/11/11	4.1	823.32	0	0.00	819.00	4.1	3,244	0.13%
2024/11/08	1	843.00	0	0.00	841.00	1	3,258	0.03%
2024/11/01	1.3	788.79	0	0.00	789.00	1.3	3,406	0.04%
2024/10/30	0.1	802.00	1	808.00	805.00	-0.9	3,409	-0.03%
2024/10/29	2.1	780.14	0	0.00	798.00	2.1	3,413	0.06%
2024/10/28	0.1	806.70	0	0.00	806.00	0.1	3,399	0.00%
2024/10/25	3.1	811.37	6	828.25	813.00	-2.9	3,413	-0.09%
2024/10/24	2.1	866.21	1	864.00	860.00	1.1	3,415	0.03%
2024/10/23	2	853.50	1	856.00	860.00	1	3,429	0.03%
2024/10/22	0	0.00	0.2	835.00	834.00	-0.2	3,454	-0.01%
2024/10/21	0	830.50	0	0.00	829.00	0	3,480	0.00%
2024/10/18	1	820.00	2	831.53	827.00	-1	3,514	-0.03%
2024/10/17	3.1	841.60	0	839.00	839.00	3.1	3,507	0.09%
2024/10/16	1.1	849.30	1	838.18	839.00	0.1	3,505	0.00%
2024/10/15	1	809.00	9.4	830.66	850.00	-8.4	3,515	-0.24%
2024/10/14	1	789.02	1	791.00	795.00	0	3,465	0.00%
2024/10/11	0.1	780.00	0	0.00	785.00	0.1	3,464	0.00%
2024/10/09	1	776.99	1	768.60	768.00	0	3,489	0.00%
2024/10/08	0	781.60	0.1	783.00	795.00	-0.1	3,477	0.00%
2024/10/07	1	755.00	0	756.00	752.00	1	3,479	0.03%
2024/10/04	1	738.92	0	747.00	730.00	1	3,507	0.03%
2024/10/01	0	765.80	0	0.00	764.00	0	3,523	0.00%
2024/09/30	0	750.33	0	0.00	747.00	0	3,509	0.00%
2024/09/27	1	784.00	1	778.00	759.00	0	3,499	0.00%
2024/09/26	0	0.00	0	765.00	765.00	0	3,467	0.00%
2024/09/25	0	769.40	0	0.00	760.00	0	3,475	0.00%
2024/09/24	0	753.63	0	0.00	750.00	0	3,450	0.00%
2024/09/23	0	0.00	2	782.50	775.00	-2	3,442	-0.06%
2024/09/20	1	800.00	2	804.58	798.00	-1	3,435	-0.03%
2024/09/19	3	814.00	0	816.00	814.00	3	3,418	0.09%
2024/09/18	0	0.00	0	792.00	767.00	0	3,387	0.00%
2024/09/16	2	801.50	2	791.50	789.00	0	3,391	0.00%
2024/09/13	1	781.07	3.1	785.92	787.00	-2.1	3,352	-0.06%
2024/09/12	1	784.00	0	0.00	780.00	1	3,343	0.03%
2024/09/11	0.1	749.33	1	741.00	750.00	-0.9	3,317	-0.03%
2024/09/10	0	0.00	0	756.00	721.00	0	3,319	0.00%
2024/09/06	0	739.00	2	737.00	733.00	-2	3,383	-0.06%
2024/09/05	0	752.81	2	755.00	746.00	-2	3,432	-0.06%
2024/09/04	2	761.02	1	715.00	763.00	1	3,401	0.03%
2024/09/03	2.1	763.88	1	749.27	755.00	1	3,335	0.03%
2024/09/02	1	778.51	1	765.08	753.00	0	3,353	0.00%
2024/08/30	3	760.67	1	763.92	768.00	2	3,371	0.06%
2024/08/29	0.1	777.85	1.1	768.28	768.00	-1.1	3,337	-0.03%
2024/08/28	3.2	770.28	0	777.00	774.00	3.1	3,304	0.10%
2024/08/27	3.3	804.54	2	811.51	814.00	1.3	3,256	0.04%
2024/08/26	1	825.66	0.3	826.25	798.00	0.7	3,227	0.02%
2024/08/23	1	760.09	1	764.00	807.00	0	3,160	0.00%
2024/08/22	2.1	739.93	6	742.83	742.00	-3.9	3,123	-0.12%
2024/08/21	2.1	716.62	4	709.52	715.00	-1.9	3,104	-0.06%
2024/08/20	0	693.53	0.2	690.00	688.00	-0.2	3,210	-0.01%
2024/08/19	1	694.00	14.2	681.06	693.00	-13.2	3,236	-0.41%
2024/08/16	1	671.99	0.3	663.00	666.00	0.7	3,296	0.02%
2024/08/15	0	0.00	5.5	663.34	665.00	-5.5	3,302	-0.17%
2024/08/14	0	0.00	1	646.97	648.00	-1	3,292	-0.03%
2024/08/13	0	0.00	4	590.00	591.00	-4	3,235	-0.12%
2024/08/12	0	575.60	1	577.00	560.00	-1	3,197	-0.03%
2024/08/09	2	571.50	0.1	584.00	573.00	1.9	3,219	0.06%
2024/08/08	0.1	542.64	0	0.00	559.00	0.1	3,210	0.00%
2024/08/06	1	470.00	0	0.00	475.00	1	3,233	0.03%
2024/08/05	3.1	490.00	1	495.00	481.50	2.1	3,321	0.06%
2024/07/29	4.2	541.47	1.1	532.27	526.00	3.1	3,449	0.09%
2024/07/26	0.1	530.00	0.2	535.00	574.00	-0.1	3,496	0.00%
2024/07/23	4.1	550.05	0	0.00	555.00	4.1	3,553	0.12%
2024/07/22	5	552.00	0	0.00	531.00	5	3,605	0.14%
2024/07/19	5.1	593.14	2	590.00	590.00	3.1	3,592	0.09%
2024/07/18	0.1	606.97	0	0.00	610.00	0.1	3,630	0.00%
2024/07/17	0.2	620.01	0.1	620.00	623.00	0.1	3,673	0.00%
2024/07/16	5.1	613.09	6	632.00	617.00	-0.9	3,719	-0.02%
2024/07/15	6.1	625.20	4.2	635.07	635.00	1.9	3,760	0.05%
2024/07/12	2.1	600.00	6	606.17	595.00	-3.9	3,775	-0.10%
2024/07/11	7	621.72	18.1	622.22	620.00	-11.1	3,821	-0.29%
2024/07/10	12	598.33	1	600.00	600.00	11	3,827	0.29%
2024/07/09	5.1	589.80	5	577.80	573.00	0.1	3,883	0.00%
2024/07/08	0.2	552.48	2	564.85	549.00	-1.8	3,931	-0.05%
2024/07/05	3.1	562.67	4	556.00	582.00	-0.9	3,967	-0.02%
2024/07/04	1	530.06	0	537.00	535.00	1	3,997	0.02%
2024/07/03	2	539.50	0	0.00	535.00	2	4,032	0.05%
2024/07/02	0	543.75	0	0.00	539.00	0	4,034	0.00%
2024/07/01	0	545.00	0.2	545.00	548.00	-0.2	4,028	0.00%
2024/06/28	1.1	537.97	0	0.00	530.00	1.1	4,032	0.03%
2024/06/27	1.3	536.17	1	541.00	539.00	0.3	4,034	0.01%
2024/06/26	0	538.71	1	537.00	539.00	-1	4,013	-0.02%
2024/06/25	0	529.08	0	0.00	536.00	0	4,005	0.00%
2024/06/24	0.1	532.91	0	0.00	518.00	0.1	3,973	0.00%
2024/06/21	0	0.00	0	539.00	528.00	0	3,971	0.00%
2024/06/20	0.1	521.26	0	0.00	529.00	0.1	3,960	0.00%
2024/06/18	9	528.67	0	0.00	524.00	9	3,944	0.23%
2024/06/17	0.1	528.00	0	0.00	518.00	0.1	3,937	0.00%
2024/06/14	0.4	540.01	12	551.67	537.00	-11.6	3,942	-0.30%
2024/06/13	1.1	557.73	1.2	549.42	560.00	-0.1	3,921	0.00%
2024/06/12	14.1	524.48	5	522.93	537.00	9.1	3,888	0.23%
2024/06/11	0	490.00	0	0.00	506.00	0	3,833	0.00%
2024/06/06	4	499.71	2	497.50	491.00	2	3,915	0.05%
2024/06/05	1	501.00	1	504.00	498.00	0	3,946	0.00%
2024/06/03	0	0.00	1	491.00	490.00	-1	4,043	-0.02%
2024/05/31	4	497.96	2	482.00	482.00	2	4,048	0.05%
2024/05/30	1.1	484.08	2	495.50	493.50	-0.9	4,075	-0.02%
2024/05/29	7	492.65	4.1	492.20	492.00	2.9	4,074	0.07%
2024/05/28	1	507.00	41	501.27	495.50	-40	4,055	-0.99%
2024/05/27	1	509.00	13	499.77	497.50	-12	4,023	-0.30%
2024/05/24	27.1	488.41	178	506.90	509.00	-150.9	4,016	-3.76%	大賣/鉅額交易
2024/05/23	0.1	480.00	10	471.10	470.00	-10	3,919	-0.25%
2024/05/22	6	457.33	5	476.90	477.00	1	3,910	0.03%
2024/05/21	6	445.67	8	436.00	443.50	-2	3,937	-0.05%
2024/05/20	10	434.95	3	426.50	426.50	7	4,002	0.17%
2024/05/15	1	443.38	0	0.00	424.00	1	4,007	0.03%
2024/05/14	0	0.00	0	439.00	436.00	0	4,046	0.00%
2024/05/10	0	435.50	14.1	437.01	430.50	-14	4,014	-0.35%
2024/05/09	16	447.60	12	435.17	447.50	4	3,968	0.10%
2024/05/08	3	419.83	28	417.82	425.00	-25	3,899	-0.64%
2024/05/07	7	410.35	2	414.01	412.00	5	3,865	0.13%
2024/05/06	4	406.25	1.1	421.36	398.00	2.9	3,823	0.08%
2024/05/03	3.1	415.27	0	0.00	406.50	3.1	3,771	0.08%
2024/05/02	10	435.79	30	429.63	427.50	-20	3,736	-0.53%
2024/04/30	30	434.37	10	430.85	443.00	20	3,719	0.54%
2024/04/29	20.1	422.23	5	415.10	431.00	15.1	3,637	0.41%
2024/04/26	8	409.00	9.1	406.01	402.00	-1.1	3,591	-0.03%
2024/04/25	3.1	390.98	0	0.00	381.00	3.1	3,604	0.08%
2024/04/24	8	403.19	3.1	401.68	402.50	4.9	3,615	0.14%
2024/04/23	0	0.00	4	382.85	386.00	-4	3,577	-0.11%
2024/04/22	9	375.33	1.2	369.50	368.50	7.8	3,573	0.22%
2024/04/19	1	398.00	1	403.00	397.50	0	3,606	0.00%
2024/04/18	6.1	406.27	5	406.30	393.50	1.1	3,626	0.03%
2024/04/17	3	384.50	4	396.38	414.00	-1	3,632	-0.03%
2024/04/16	0	0.00	3	379.67	376.50	-3	3,740	-0.08%
2024/04/15	4.1	398.66	2	397.99	390.50	2.1	3,875	0.05%
2024/04/12	1	387.00	3	404.33	408.00	-2	3,809	-0.05%
2024/04/11	1	357.00	9	346.67	371.00	-8	3,735	-0.21%
2024/04/10	3	338.34	1.3	343.15	337.50	1.7	3,738	0.05%
2024/04/09	1.1	326.91	1	338.50	325.00	0.1	3,756	0.00%
2024/04/08	0	324.00	0	0.00	324.00	0	3,908	0.00%
2024/04/03	0.1	325.52	0	0.00	324.00	0.1	3,918	0.00%
2024/04/02	1	327.50	0	0.00	327.00	1	3,928	0.03%
2024/03/29	0	0.00	2	312.50	312.00	-2	3,872	-0.05%
2024/03/28	0	309.00	0	0.00	304.50	0	3,889	0.00%
2024/03/26	0	0.00	0.9	310.67	307.00	-0.9	3,882	-0.02%
2024/03/25	0	0.00	3.3	314.47	310.00	-3.3	3,910	-0.08%
2024/03/22	0	0.00	0.3	314.00	313.00	-0.3	3,915	-0.01%
2024/03/21	5	317.00	0	0.00	311.00	5	3,914	0.13%
2024/03/20	0.1	322.00	0	0.00	317.00	0.1	3,910	0.00%
2024/03/19	0.4	326.36	0	0.00	324.50	0.4	3,939	0.01%
2024/03/18	0.3	319.00	1	326.00	327.00	-0.7	3,902	-0.02%
2024/03/15	0	0.00	1	317.00	312.50	-1	3,867	-0.03%
2024/03/14	0.3	301.01	0	0.00	300.50	0.3	3,825	0.01%
2024/03/13	2	309.25	0.6	306.08	306.00	1.4	3,812	0.04%
2024/03/12	1	313.50	3	315.00	320.00	-2	3,767	-0.05%
2024/03/11	1.6	295.56	2	296.50	302.00	-0.4	3,706	-0.01%
2024/03/08	4.6	294.46	1	291.00	289.00	3.6	3,654	0.10%
2024/03/07	0	0.00	2	328.00	321.00	-2	3,551	-0.06%
2024/03/06	1	324.00	0	0.00	323.50	1	3,530	0.03%
2024/03/05	2	333.50	1	322.00	331.50	1	3,564	0.03%
2024/03/04	0	0.00	1	333.50	333.00	-1	3,509	-0.03%
2024/03/01	1	323.00	1	326.00	326.00	0	3,483	0.00%
2024/02/27	1	323.00	3	319.17	322.00	-2	3,465	-0.06%
2024/02/26	6	323.75	0	0.00	320.00	6	3,478	0.17%
2024/02/23	0.1	340.50	15	342.10	340.00	-14.9	3,439	-0.43%
2024/02/22	2	332.20	0	345.00	339.50	2	3,400	0.06%
2024/02/21	2.5	306.60	4.2	311.67	327.50	-1.7	3,281	-0.05%
2024/02/20	2.6	294.56	0	0.00	298.00	2.6	3,245	0.08%
2024/02/19	13.1	296.92	1	297.50	296.00	12.1	3,257	0.37%
2024/02/16	0	0.00	0.5	305.80	305.50	-0.5	3,264	-0.02%
2024/02/15	0	0.00	6	285.42	298.00	-6	3,261	-0.18%
2024/02/05	101	275.88	0	276.50	275.00	101	3,275	3.08%	大買/
2024/02/02	4	279.38	0	0.00	278.50	4	3,359	0.12%
2024/02/01	0	271.00	0	0.00	278.50	0	3,349	0.00%
2024/01/31	6	277.83	22	278.91	276.50	-16	3,354	-0.48%
2024/01/30	0	0.00	1	269.00	269.00	-1	3,312	-0.03%
2024/01/29	1	260.50	1.1	264.73	265.50	-0.1	3,396	0.00%
2024/01/26	3	258.85	2	262.00	260.50	1	3,450	0.03%
2024/01/25	3.2	260.00	17	259.88	259.50	-13.8	3,461	-0.40%
2024/01/24	19	267.89	0	0.00	263.50	19	3,457	0.55%
2024/01/23	10	267.60	8.2	265.05	267.00	1.8	3,452	0.05%
2024/01/19	14	267.64	2.4	266.99	263.50	11.7	3,380	0.34%
2024/01/18	0	257.00	26	255.69	255.00	-26	3,269	-0.79%
2024/01/17	1	262.50	2	261.25	261.50	-1	3,219	-0.03%
2024/01/16	0	0.00	2	266.25	265.00	-2	3,187	-0.06%
2024/01/15	28.1	258.75	2	265.99	265.00	26.1	3,135	0.83%
2024/01/12	2.3	256.48	2	251.50	251.50	0.3	3,050	0.01%
2024/01/11	0	249.50	12	251.00	252.00	-12	3,000	-0.40%
2024/01/10	2.2	256.37	1	257.50	257.50	1.2	2,971	0.04%
2024/01/09	13	244.31	13	252.35	254.00	0	2,809	0.00%
2024/01/08	0.2	232.87	1	230.50	231.00	-0.9	2,649	-0.03%
2024/01/05	1	225.50	1	226.00	225.50	0	2,687	0.00%
2024/01/04	5	230.19	19	231.89	231.50	-14	2,738	-0.51%
2024/01/03	8	234.38	6	236.42	239.00	2	2,700	0.07%
2024/01/02	15	229.20	10.4	228.78	234.00	4.6	2,616	0.18%
2023/12/29	50	217.50	0	0.00	217.50	50	2,431	2.06%
2023/12/28	1.2	211.95	1	215.00	216.00	0.2	2,439	0.01%
2023/12/27	1	211.00	1.1	211.43	211.00	-0.1	2,442	0.00%
2023/12/26	0	0.00	0.1	208.00	209.50	-0.1	2,485	0.00%
2023/12/25	4	208.13	1	210.00	207.00	3	2,510	0.12%
2023/12/22	0.1	213.00	0	0.00	213.00	0.1	2,533	0.00%
2023/12/21	2	211.75	14	211.00	212.00	-12	2,566	-0.47%
2023/12/20	14	218.93	0	0.00	213.50	14	2,573	0.54%
2023/12/19	0.1	214.80	0	0.00	216.00	0.1	2,551	0.00%
2023/12/18	0.1	214.50	0	0.00	214.00	0.1	2,599	0.00%
2023/12/15	1	216.50	0	0.00	215.50	1	2,650	0.04%
2023/12/14	1	216.00	2	219.00	216.50	-1	2,692	-0.04%
2023/12/13	50	211.00	0	0.00	211.00	50	2,668	1.87%
2023/12/08	1	209.00	0	0.00	208.50	1	2,904	0.03%
2023/12/06	0	0.00	2	209.25	208.50	-2	3,000	-0.07%
2023/12/05	1	208.00	0	0.00	207.50	1	3,053	0.03%
2023/12/04	3	212.17	0	0.00	211.50	3	3,095	0.10%
2023/11/29	1	215.50	0	0.00	216.00	1	3,261	0.03%
2023/11/28	0.1	215.00	0	0.00	215.00	0.1	3,291	0.00%
2023/11/27	0	210.50	1	208.50	208.50	-1	3,303	-0.03%
2023/11/24	1	217.00	1	214.50	214.50	0	3,315	0.00%
2023/11/22	1	225.50	0	0.00	226.00	1	3,324	0.03%
2023/11/21	0	0.00	1	222.50	223.00	-1	3,345	-0.03%
2023/11/17	0	0.00	1	229.50	224.50	-1	3,381	-0.03%
2023/11/14	2.1	221.74	4	221.25	223.00	-1.9	3,341	-0.06%
2023/11/13	3	226.83	4	225.02	226.50	-1	3,348	-0.03%
2023/11/10	7	216.78	9	217.89	218.00	-2	3,294	-0.06%
2023/11/09	1	216.50	2	214.50	214.00	-1	3,230	-0.03%
2023/11/08	0	0.00	1	214.50	215.00	-1	3,273	-0.03%
2023/11/07	4	212.63	3	212.83	213.50	1	3,391	0.03%
2023/11/06	1	210.00	1	212.00	211.50	0	3,438	0.00%
2023/11/03	5	201.50	5.3	202.09	203.00	-0.3	3,443	-0.01%
2023/11/02	0	0.00	2	194.50	196.50	-2	3,396	-0.06%
2023/11/01	1.1	184.91	0.1	184.00	186.00	1	3,402	0.03%
2023/10/31	2	189.75	0	0.00	189.00	2	3,417	0.06%
2023/10/26	1	193.00	0	0.00	192.00	1	3,713	0.03%
2023/10/25	1	198.50	1	200.00	198.00	0	3,874	0.00%
2023/10/24	0	0.00	1	197.50	198.50	-1	3,931	-0.03%
2023/10/20	0	190.00	0	190.50	193.50	0	4,176	0.00%
2023/10/19	2.2	195.20	1	198.50	194.00	1.2	4,201	0.03%
2023/10/18	3.1	199.51	0	0.00	201.00	3.1	4,193	0.07%
2023/10/17	1	208.00	0	0.00	207.00	1	4,181	0.02%
2023/10/16	2	208.25	4	207.88	207.00	-2	4,288	-0.05%
2023/10/13	6	215.33	7.1	215.09	214.50	-1.1	4,308	-0.03%
2023/10/12	3	209.00	8	209.31	211.50	-5	4,323	-0.12%
2023/10/11	5	201.10	4	203.00	198.00	1	4,416	0.02%
2023/10/06	2	205.50	1	209.50	205.50	1	4,503	0.02%
2023/10/05	1	207.50	1	208.00	206.50	0	4,529	0.00%
2023/10/04	3	205.50	2	206.00	205.50	1	4,558	0.02%
2023/10/03	2	211.00	2	209.00	209.00	0	4,556	0.00%
2023/10/02	3	210.50	1	211.50	213.00	2	4,587	0.04%
2023/09/28	1	204.50	2	207.25	205.00	-1	4,594	-0.02%
2023/09/26	1	208.91	1	205.50	204.50	0	4,749	0.00%
2023/09/25	1.1	211.10	0	0.00	211.00	1.1	4,841	0.02%
2023/09/22	0	0.00	8	210.56	212.00	-8	4,854	-0.16%
2023/09/21	8	208.31	0.7	210.00	207.00	7.3	4,855	0.15%
2023/09/20	10	217.15	10.3	215.59	212.50	-0.3	4,812	-0.01%
2023/09/19	4.3	217.31	4	217.13	216.00	0.3	4,785	0.01%
2023/09/18	5	213.70	0	0.00	212.50	5	4,750	0.11%
2023/09/15	1	219.00	6.4	218.07	217.50	-5.4	4,789	-0.11%
2023/09/14	6	214.75	2.1	213.79	219.00	3.9	4,687	0.08%
2023/09/13	2	208.50	1	207.50	208.50	1	4,626	0.02%
2023/09/12	1	208.50	3.2	211.34	210.00	-2.2	4,745	-0.05%
2023/09/11	1.2	205.76	3	206.00	205.00	-1.8	4,753	-0.04%
2023/09/07	1	212.50	3	212.50	213.50	-2	4,749	-0.04%
2023/09/06	1	209.00	9.1	209.54	208.50	-8.1	4,754	-0.17%
2023/09/05	5	208.90	6	206.75	210.00	-1	4,819	-0.02%
2023/09/04	7	197.36	3	197.83	199.50	4	4,793	0.08%
2023/09/01	3	191.50	0	0.00	191.50	3	4,882	0.06%
2023/08/31	1	197.00	2	196.00	197.00	-1	4,881	-0.02%
2023/08/30	5	195.10	16	194.00	194.50	-11	4,947	-0.22%
2023/08/29	6	190.67	0	0.00	191.00	6	4,943	0.12%
2023/08/28	12	197.08	0	0.00	192.00	12	4,945	0.24%
2023/08/23	2	190.75	0	0.00	191.00	2	5,105	0.04%
2023/08/22	2	193.06	2	195.00	193.00	0	5,308	0.00%
2023/08/18	2	199.75	1	197.00	197.00	1	5,480	0.02%
2023/08/17	2	201.50	1	200.50	202.00	1	5,579	0.02%
2023/08/16	2	197.00	3	195.17	198.50	-1	5,784	-0.02%
2023/08/14	3	190.83	4	189.63	189.50	-1	5,911	-0.02%
2023/08/11	1.1	197.09	4.1	200.57	196.50	-3	5,957	-0.05%
2023/08/10	2	190.50	1	188.50	187.00	1	5,894	0.02%
2023/08/09	2	197.75	4	198.38	197.50	-2	5,826	-0.03%
2023/08/08	1	190.00	0	0.00	191.00	1	5,773	0.02%
2023/08/07	1	195.50	0	0.00	194.00	1	5,764	0.02%
2023/08/04	4	190.75	5	190.70	190.50	-1	5,737	-0.02%
2023/08/02	3	191.33	4.1	188.24	187.50	-1.1	5,750	-0.02%
2023/08/01	3	205.33	1	202.00	203.00	2	5,673	0.04%
2023/07/31	3	214.67	7	212.00	205.00	-4	5,619	-0.07%
2023/07/28	6.1	205.06	4	208.88	212.00	2.1	5,473	0.04%
2023/07/27	6	201.58	6	200.92	202.00	0	5,305	0.00%
2023/07/26	6	200.25	19	198.16	198.50	-13	5,255	-0.25%
2023/07/25	17	198.82	9	199.11	198.00	8	5,153	0.16%
2023/07/24	2	188.00	5	187.70	186.50	-3	5,008	-0.06%
2023/07/21	4	186.88	0	0.00	187.50	4	4,981	0.08%
2023/07/20	0.1	186.50	13	186.15	185.50	-12.9	4,973	-0.26%
2023/07/19	16.1	187.93	5	191.10	187.00	11.1	4,947	0.22%
2023/07/18	0	0.00	2.2	183.86	182.50	-2.2	4,886	-0.05%
2023/07/17	3	185.00	11	189.18	183.00	-8	4,872	-0.16%
2023/07/14	10	185.80	6	186.75	186.50	4	4,816	0.08%
2023/07/13	4	178.63	16	178.49	178.00	-12	4,702	-0.26%
2023/07/12	23	177.80	22	178.14	175.00	1	4,646	0.02%
2023/07/11	21	177.60	0	0.00	177.00	21	4,729	0.44%
2023/07/07	3	176.33	0.2	176.50	174.50	2.8	4,912	0.06%
2023/07/06	3	177.50	2	178.50	176.50	1	4,912	0.02%
2023/07/05	2	179.50	5	180.40	179.50	-3	4,885	-0.06%
2023/07/04	15.2	179.72	2	176.75	181.50	13.2	4,836	0.27%
2023/07/03	4.2	185.31	6	183.58	186.00	-1.8	4,712	-0.04%
2023/06/30	2	171.75	1	173.00	173.50	1	4,621	0.02%
2023/06/29	0.7	170.65	2	171.25	171.00	-1.4	4,621	-0.03%
2023/06/28	3	169.83	0	0.00	167.50	3	4,644	0.06%
2023/06/27	0.4	170.07	0	170.00	169.50	0.3	4,723	0.01%
2023/06/26	0	0.00	1	172.50	172.50	-1	4,762	-0.02%
2023/06/21	3	175.50	3	173.00	175.50	0	4,897	0.00%
2023/06/20	0	0.00	1	171.00	173.00	-1	5,389	-0.02%
2023/06/19	1	171.00	1	168.00	170.50	0	5,648	0.00%
2023/06/16	3	172.83	1	177.50	169.50	2	5,760	0.03%
2023/06/15	1	171.50	0	0.00	172.50	1	5,629	0.02%
2023/06/14	1	174.50	0	171.50	171.00	1	5,576	0.02%
2023/06/13	4	171.75	9	173.17	171.50	-5	5,539	-0.09%
2023/06/12	4	168.63	2	170.75	169.00	2	5,470	0.04%
2023/06/09	7	168.43	4	170.75	169.50	3	5,411	0.06%
2023/06/08	5	171.10	5	175.80	170.00	0	5,290	0.00%
2023/06/07	4	173.13	7.1	174.10	177.00	-3.1	5,236	-0.06%
2023/06/06	2	164.00	1	163.50	165.00	1	5,157	0.02%
2023/06/05	4	169.50	4	168.50	168.00	0	5,138	0.00%
2023/06/02	0	0.00	4	162.88	164.00	-4	5,058	-0.08%
2023/05/31	3.1	165.13	2	167.50	163.00	1.1	5,042	0.02%
2023/05/30	1	165.50	9	165.89	167.00	-8	4,973	-0.16%
2023/05/29	7	165.07	6	164.50	162.50	1	4,880	0.02%
2023/05/26	9	162.56	6.2	162.76	163.00	2.8	4,792	0.06%
2023/05/25	3	157.83	7	158.93	159.50	-4	4,585	-0.09%
2023/05/24	3.2	155.02	6	155.17	155.50	-2.9	4,474	-0.06%
2023/05/23	4	154.25	10.2	151.36	154.50	-6.2	4,413	-0.14%
2023/05/22	38	148.12	29	153.22	147.00	9	4,268	0.21%
2023/05/19	4	146.50	3	146.17	147.00	1	3,996	0.03%
2023/05/18	2	140.50	8.3	141.94	142.00	-6.3	3,851	-0.16%
2023/05/17	18	141.14	14	142.96	141.00	4	3,785	0.11%
2023/05/16	12.3	138.28	11.3	138.76	142.00	1	3,684	0.03%
2023/05/12	1	135.00	0	0.00	136.00	1	3,609	0.03%
2023/05/11	1	134.50	1	135.50	133.50	0	3,594	0.00%
2023/05/09	1	135.50	2	138.50	136.00	-1	3,739	-0.03%
2023/05/08	0	0.00	2.4	136.09	134.50	-2.4	3,751	-0.06%
2023/05/05	2	134.50	0	0.00	134.50	2	3,757	0.05%
2023/05/04	0.1	129.00	3	130.00	130.50	-2.9	3,765	-0.08%
2023/05/03	0	0.00	1	131.50	131.00	-1	3,789	-0.03%
2023/04/27	0	0.00	1	124.50	126.50	-1	3,862	-0.03%
2023/04/26	0	0.00	3	125.00	126.50	-3	3,850	-0.08%
2023/04/25	0.1	127.50	2	123.50	124.00	-1.9	3,835	-0.05%
2023/04/24	1	130.00	0	0.00	129.50	1	3,798	0.03%
2023/04/21	2.2	132.12	0	0.00	128.50	2.2	3,808	0.06%
2023/04/20	0.1	135.93	0	0.00	135.00	0.1	3,883	0.00%
2023/04/19	2	138.00	2	139.00	138.00	0	3,863	0.00%
2023/04/18	2	139.75	2	137.50	138.00	0	3,838	0.00%
2023/04/17	23.2	142.41	22	141.07	142.50	1.2	3,803	0.03%
2023/04/14	12.2	141.71	15	141.57	140.00	-2.8	3,739	-0.08%
2023/04/13	3	138.83	1	137.50	136.50	2	3,639	0.05%
2023/04/12	19	140.55	20	140.55	141.50	-1	3,592	-0.03%
2023/04/11	1	135.50	0	136.50	135.50	1	3,426	0.03%
2023/04/10	2	133.25	0	0.00	133.00	2	3,410	0.06%
2023/04/07	3	134.50	3	134.50	134.50	0	3,429	0.00%
2023/04/06	0	0.00	2	132.00	132.00	-2	3,418	-0.06%
2023/03/31	1	136.50	7	136.00	135.00	-6	3,427	-0.18%
2023/03/30	9	136.67	2	136.00	137.00	7	3,412	0.21%
2023/03/29	1	134.50	0	0.00	134.50	1	3,425	0.03%
2023/03/28	4	135.38	4	136.63	136.00	0	3,412	0.00%
2023/03/27	8	143.25	2	145.50	143.00	6	3,333	0.18%
2023/03/24	0	0.00	1	142.00	146.00	-1	3,268	-0.03%
2023/03/23	5	145.60	5	145.80	144.00	0	3,118	0.00%
2023/03/22	20	139.53	31.1	137.60	143.00	-11.1	2,602	-0.43%
2023/03/21	4	127.87	3	127.83	130.00	1	2,330	0.04%
2023/03/20	0	0.00	1	120.00	119.50	-1	2,253	-0.04%
2023/03/17	1	117.50	0	0.00	118.00	1	2,358	0.04%
2023/03/16	1	117.50	0	0.00	117.50	1	2,409	0.04%
2023/03/15	0	121.50	0	0.00	119.00	0	2,473	0.00%
2023/03/14	0	0.00	1	119.00	119.50	-1	2,520	-0.04%
2023/03/10	1	122.00	1	119.50	120.00	0	2,660	0.00%
2023/03/09	2	125.00	1	124.00	124.00	1	2,908	0.03%
2023/03/07	0	0.00	16	123.31	124.50	-16	3,050	-0.52%
2023/03/06	11	121.77	1	122.50	122.50	10	3,104	0.32%
2023/03/03	6	121.50	0	0.00	121.00	6	3,226	0.19%
2023/02/22	3	120.50	0	0.00	120.50	3	3,456	0.09%
2023/02/20	0	0.00	1	123.50	123.50	-1	3,672	-0.03%
2023/02/16	1	122.50	0	0.00	122.50	1	3,709	0.03%
2023/02/13	0	0.00	1	121.00	120.50	-1	3,767	-0.03%
2023/02/10	1	124.00	0	0.00	120.50	1	3,816	0.03%
2023/02/08	3.1	127.01	3	126.67	126.00	0.1	3,780	0.00%
2023/02/07	0	0.00	1	121.00	123.00	-1	3,673	-0.03%
2023/02/06	1	120.00	0	0.00	118.50	1	3,613	0.03%
2023/02/02	0	0.00	1	127.00	124.50	-1	3,525	-0.03%
2023/02/01	9	124.56	8	124.50	124.50	1	3,484	0.03%
2023/01/30	0	0.00	3	120.00	120.50	-3	3,408	-0.09%
2023/01/17	1	116.50	1	115.00	116.50	0	3,355	0.00%
2023/01/13	1	115.00	1	115.50	114.00	0	3,335	0.00%
2023/01/12	1	114.50	1	114.00	113.50	0	3,322	0.00%
2023/01/11	2	115.00	2	116.75	114.00	0	3,316	0.00%
2023/01/10	5	119.30	5	119.10	116.50	0	3,292	0.00%
2023/01/09	1	118.00	1	118.00	117.50	0	3,162	0.00%
2023/01/06	2	118.00	2	117.75	118.50	0	3,148	0.00%
2023/01/05	2	117.50	5	116.60	117.50	-3	3,147	-0.10%
2023/01/04	1	118.00	0	0.00	118.00	1	3,118	0.03%
2023/01/03	1	117.50	1	118.00	118.00	0	3,101	0.00%
2022/12/30	3	112.50	6	113.17	112.50	-3	3,066	-0.10%
2022/12/29	1	115.50	5	113.40	115.00	-4	3,042	-0.13%
2022/12/28	3	116.50	1	119.00	115.00	2	3,029	0.07%
2022/12/27	1	118.50	1	118.00	119.00	0	2,989	0.00%
2022/12/26	1	114.00	2	115.00	114.00	-1	2,941	-0.03%
2022/12/23	10	111.10	5	110.00	111.50	5	2,924	0.17%
2022/12/22	4	115.50	3	115.83	115.50	1	2,884	0.03%
2022/12/21	4	113.63	3	113.00	113.00	1	2,874	0.03%
2022/12/20	0	0.00	1.1	118.45	113.00	-1.1	2,840	-0.04%
2022/12/19	1	118.50	1	119.00	118.00	0	2,819	0.00%
2022/12/16	1.1	117.86	0	0.00	117.00	1.1	2,798	0.04%
2022/12/15	0	0.00	9	118.28	118.50	-9	2,786	-0.32%
2022/12/14	1	119.00	1	117.00	118.50	0	2,771	0.00%
2022/12/13	3	117.00	3	117.00	117.00	0	2,713	0.00%
2022/12/12	2	117.00	2	118.00	118.00	0	2,675	0.00%
2022/12/09	4	117.88	0	0.00	116.50	4	2,615	0.15%
2022/12/08	4	126.88	4	127.50	129.00	0	2,511	0.00%
2022/12/06	1	131.00	1	132.00	130.00	0	2,392	0.00%
2022/12/05	1	129.00	1	130.50	130.50	0	2,338	0.00%
2022/12/02	6	128.58	2	129.00	129.50	4	2,288	0.17%
2022/12/01	8	125.25	8	127.31	126.50	0	2,176	0.00%
2022/11/30	3	116.83	6	114.58	119.50	-3	1,891	-0.16%
2022/11/29	0	0.00	1	110.00	109.50	-1	1,721	-0.06%
2022/11/28	8	112.31	6	111.33	111.00	2	1,690	0.12%
2022/11/25	40	113.08	159	113.37	112.50	-119	1,628	-7.31%	大賣/鉅額交易
2022/11/24	1	107.00	0	0.00	109.00	1	1,512	0.07%
2022/11/23	100	107.50	0	0.00	109.00	100	1,491	6.70%
2022/11/22	0	0.00	3	108.00	108.50	-3	1,453	-0.21%
2022/11/21	15	108.93	41	109.57	107.50	-26	1,380	-1.88%
2022/11/18	2	104.50	1	103.50	103.00	1	1,243	0.08%
2022/11/17	9	103.83	12	105.21	105.00	-3	1,191	-0.25%
2022/11/16	6	100.72	5	102.90	102.50	1	1,066	0.09%
2022/11/14	1	94.70	1	94.40	94.40	0	899	0.00%
2022/10/24	0	0.00	1	82.80	81.60	-1	845	-0.12%
2022/10/20	1	80.70	0	0.00	81.00	1	854	0.12%
2022/09/29	0	81.50	0	0.00	80.90	0	1,000	0.00%
2022/09/22	0	0.00	2	90.70	92.20	-2	1,049	-0.19%
2022/09/13	2	93.40	10	94.00	93.00	-8	1,153	-0.69%
2022/09/12	0	0.00	1	91.70	91.80	-1	1,177	-0.08%
2022/09/08	11	88.56	0	0.00	89.80	11	1,196	0.92%
2022/09/01	0	0.00	1	96.80	95.80	-1	1,249	-0.08%
2022/08/31	2	96.90	13	95.31	97.30	-11	1,269	-0.87%
2022/08/30	10	93.20	0	0.00	93.30	10	1,293	0.77%
2022/08/26	1	97.10	1	98.00	96.60	0	1,292	0.00%
2022/08/17	10	95.90	14	95.54	95.50	-4	1,405	-0.28%
2022/08/16	14	97.30	0	0.00	97.30	14	1,397	1.00%
2022/08/15	1	96.80	3	97.40	98.00	-2	1,402	-0.14%
2022/08/12	3	93.30	0	0.00	96.30	3	1,397	0.21%
2022/08/11	2	96.15	2	96.40	94.30	0	1,399	0.00%
2022/08/08	0	0.00	4	92.68	93.60	-4	1,449	-0.28%
2022/08/01	0	0.00	1	92.00	92.00	-1	1,695	-0.06%
2022/07/29	1	92.30	2	92.00	91.50	-1	1,707	-0.06%
2022/07/25	0	0.00	1	91.10	90.80	-1	1,700	-0.06%
2022/07/22	1	89.50	2	91.35	90.80	-1	1,691	-0.06%
2022/07/21	2	88.85	0	0.00	89.00	2	1,681	0.12%
2022/07/18	0	0.00	1	83.50	83.70	-1	1,649	-0.06%
2022/07/08	1	81.90	0	0.00	82.20	1	1,600	0.06%
2022/07/01	2	80.20	0	0.00	78.90	2	1,562	0.13%
2022/06/30	2	85.65	0	0.00	85.10	2	1,522	0.13%
2022/06/27	1	91.80	1	92.00	91.90	0	1,496	0.00%
2022/06/21	1	93.80	1	94.50	94.30	0	1,402	0.00%
2022/06/20	3	96.03	1	95.00	92.80	2	1,391	0.14%
2022/06/17	1	98.50	0	0.00	99.90	1	1,357	0.07%
2022/06/16	1	102.50	1	106.00	100.50	0	1,334	0.00%
2022/06/15	1	104.50	0	0.00	103.50	1	1,324	0.08%
2022/06/14	0	0.00	7	103.64	105.00	-7	1,320	-0.53%
2022/06/13	2	99.65	0	0.00	100.00	2	1,289	0.16%
2022/06/10	11	102.09	0	0.00	102.00	11	1,275	0.86%
2022/06/09	0	0.00	10	106.25	106.00	-10	1,243	-0.80%
2022/06/08	1	107.50	3	108.00	107.50	-2	1,217	-0.16%
2022/05/31	10	105.50	5	105.60	105.50	5	1,165	0.43%
2022/05/30	1	104.50	1	104.50	106.00	0	1,153	0.00%
2022/05/27	4	104.00	1	103.50	104.00	3	1,130	0.27%
2022/05/26	0	0.00	12	102.83	103.00	-12	1,096	-1.09%
2022/05/24	0	0.00	10	100.50	98.20	-10	1,066	-0.94%
2022/05/19	2	101.50	2	100.35	101.50	0	1,042	0.00%
2022/05/18	1	100.50	2	99.75	100.50	-1	1,026	-0.10%
2022/05/17	10	96.80	0	0.00	98.10	10	1,001	1.00%
2022/05/13	20	101.35	20	101.51	101.50	0	923	0.00%
2022/05/12	6	99.52	10	100.00	99.90	-4	783	-0.51%
2022/05/10	1	92.30	1	92.80	93.30	0	676	0.00%
2022/05/06	2	93.60	0	0.00	93.70	2	664	0.30%
2022/05/05	6	94.90	0	0.00	94.90	6	653	0.92%
2022/04/26	1	90.20	0	0.00	89.90	1	814	0.12%
2022/04/19	0	0.00	40	93.65	94.20	-40	1,435	-2.79%
2022/04/15	20	91.50	0	0.00	91.10	20	1,529	1.31%
2022/04/13	0	96.80	0	0.00	96.50	0	1,550	0.00%
2022/04/12	0	0.00	1	94.80	95.20	-1	1,576	-0.06%
2022/04/08	2	98.55	0	0.00	98.30	2	1,629	0.12%
2022/04/07	16	100.00	0	0.00	99.00	16	1,628	0.98%
2022/03/25	1	104.00	0	0.00	104.00	1	1,742	0.06%
2022/03/23	1	105.50	0	0.00	104.00	1	1,786	0.06%
2022/03/22	0	0.00	1	104.00	105.00	-1	1,831	-0.05%
2022/03/21	0	0.00	1	103.50	103.00	-1	1,834	-0.05%
2022/03/15	1	98.90	0	0.00	97.70	1	1,871	0.05%
2022/03/10	0	0.00	5	102.20	102.00	-5	1,901	-0.26%
2022/03/09	1	98.70	1	98.70	98.50	0	1,910	0.00%
2022/03/08	1	99.10	1	98.80	96.80	0	1,923	0.00%
2022/03/07	1	103.00	1	101.00	101.00	0	1,918	0.00%
2022/03/04	0	0.00	1	107.00	106.00	-1	1,923	-0.05%
2022/03/03	1	108.50	1	107.50	107.50	0	1,946	0.00%
2022/02/25	1	106.00	0	0.00	106.00	1	2,010	0.05%
2022/02/24	1	107.50	7	106.00	105.50	-6	2,027	-0.30%
2022/02/21	0	0.00	9	109.56	109.50	-9	2,114	-0.43%
2022/02/18	0	0.00	1	110.00	110.00	-1	2,142	-0.05%
2022/02/17	1	110.00	2	111.00	109.00	-1	2,164	-0.05%
2022/02/16	2	110.75	1	112.00	111.00	1	2,217	0.05%
2022/02/15	1	110.50	1	112.00	109.50	0	2,252	0.00%
2022/02/14	1	111.00	0	0.00	110.50	1	2,272	0.04%
2022/02/11	2	113.50	0	0.00	114.00	2	2,278	0.09%
2022/02/09	1	111.50	1	113.00	113.00	0	2,312	0.00%
2022/01/25	2	107.00	0	0.00	106.50	2	2,581	0.08%
2022/01/21	0	0.00	6	111.25	110.50	-6	2,778	-0.22%
2022/01/20	7	111.50	3	112.00	112.00	4	2,876	0.14%
2022/01/19	24	115.94	1	115.99	115.00	23	2,869	0.80%
2022/01/18	6	121.08	0	0.00	119.00	6	2,989	0.20%
2022/01/17	12	123.29	14	123.14	121.50	-2	2,950	-0.07%
2022/01/14	34	119.84	43	120.79	118.50	-9	2,820	-0.32%
2022/01/13	4	118.75	13	118.85	119.50	-9	2,709	-0.33%
2022/01/12	0	0.00	2	117.00	115.00	-2	2,744	-0.07%
2022/01/11	2	116.00	2	118.50	114.50	0	2,802	0.00%
2022/01/10	0	0.00	10	116.50	116.50	-10	2,759	-0.36%
2022/01/07	15	110.00	15	111.00	111.00	0	2,746	0.00%
2022/01/06	1	113.50	1	114.00	113.00	0	2,743	0.00%
2022/01/05	21	115.71	0	0.00	115.50	21	2,757	0.76%
2022/01/04	2	118.00	0	0.00	118.50	2	2,782	0.07%
2022/01/03	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2021/12/30	11	116.32	0	0.00	116.50	11	2,793	0.39%
2021/12/28	0	0.00	1	117.00	115.50	-1	2,874	-0.03%
2021/12/24	2	115.50	1	115.50	115.00	1	2,989	0.03%
2021/12/23	2	116.00	12	118.08	116.00	-10	3,089	-0.32%
2021/12/22	11	115.41	24	117.85	117.00	-13	3,118	-0.42%
2021/12/21	1	116.00	0	0.00	114.50	1	3,111	0.03%
2021/12/20	2	114.50	2	114.50	114.50	0	3,123	0.00%
2021/12/17	1	116.00	1	114.50	115.50	0	3,173	0.00%
2021/12/16	6	112.67	0	0.00	115.00	6	3,226	0.19%
2021/12/15	0	0.00	1	111.00	111.50	-1	3,269	-0.03%
2021/12/10	1	110.50	0	0.00	111.00	1	3,699	0.03%
2021/12/07	1	111.00	1	110.50	110.50	0	3,811	0.00%
2021/12/01	1	112.00	1	110.02	112.00	0	4,045	0.00%
2021/11/29	2	107.00	1.2	106.33	111.50	0.8	4,267	0.02%
2021/11/26	3	112.00	2	111.50	110.50	1	4,364	0.02%
2021/11/25	20	114.98	0	0.00	115.00	20	4,481	0.45%
2021/11/24	1	117.50	0	0.00	116.00	1	4,646	0.02%
2021/11/23	3	117.17	0	0.00	116.50	3	4,773	0.06%
2021/11/22	0	0.00	1	120.50	119.50	-1	5,098	-0.02%
2021/11/19	1	116.50	0	0.00	117.50	1	5,223	0.02%
2021/11/18	3	118.83	0	0.00	118.50	3	5,434	0.06%
2021/11/17	1.2	121.08	0	0.00	121.00	1.2	5,565	0.02%
2021/11/16	1	120.00	0	0.00	120.00	1	6,052	0.02%
2021/11/15	10	122.20	19	122.53	123.50	-9	6,597	-0.14%
2021/11/12	7	115.79	2.1	118.50	115.00	4.9	6,774	0.07%
2021/11/11	13	120.42	0	0.00	119.00	13	6,835	0.19%
2021/11/10	0.1	122.50	1	123.00	122.50	-0.9	6,912	-0.01%
2021/11/09	1	121.00	4	121.50	121.00	-3	7,044	-0.04%
2021/11/08	4	121.63	11.1	121.36	121.50	-7.1	7,156	-0.10%
2021/11/05	30	125.08	28	128.77	125.00	2	7,227	0.03%
2021/11/04	28	127.25	29	125.14	127.50	-1	7,276	-0.01%
2021/11/03	10	125.40	3	122.33	124.00	7	7,331	0.10%
2021/11/02	7	124.43	3	123.17	121.00	4	7,415	0.05%
2021/11/01	0	0.00	10	129.30	128.50	-10	7,473	-0.13%
2021/10/29	28.1	127.86	27	128.09	128.00	1.1	7,451	0.01%
2021/10/28	27	127.22	22	125.00	127.00	5	7,657	0.07%
2021/10/27	4	122.00	7	122.57	123.50	-3	8,018	-0.04%
2021/10/26	7	123.64	7	124.71	121.50	0	8,164	0.00%
2021/10/25	3	118.50	9	118.56	119.50	-6	8,196	-0.07%
2021/10/22	4	119.25	8	117.75	119.00	-4	8,280	-0.05%
2021/10/21	9	121.50	5	121.90	120.00	4	8,378	0.05%
2021/10/20	8	123.94	12	122.71	125.00	-4	8,616	-0.05%
2021/10/19	1	113.50	19	116.68	118.50	-18	8,556	-0.21%
2021/10/18	15	113.00	1	114.00	113.00	14	8,553	0.16%
2021/10/15	11	115.14	3	115.83	115.00	8	8,634	0.09%
2021/10/14	6	112.58	5	113.60	112.00	1	8,716	0.01%
2021/10/13	3	112.17	1	110.50	109.50	2	8,810	0.02%
2021/10/12	4	113.75	3	118.00	114.00	1	8,903	0.01%
2021/10/08	5	115.70	5	115.60	118.00	0	8,975	0.00%
2021/10/07	2	115.50	3	115.83	116.00	-1	9,154	-0.01%
2021/10/06	4	108.88	4	110.25	108.50	0	9,458	0.00%
2021/10/05	3	111.00	2	107.25	110.50	1	9,615	0.01%
2021/10/04	6	113.58	7	107.43	106.50	-1	9,607	-0.01%
2021/10/01	2	117.50	8	119.25	117.00	-6	9,629	-0.06%
2021/09/30	19	121.61	9	121.67	121.00	10	9,826	0.10%
2021/09/29	7	116.86	5	116.60	116.00	2	9,791	0.02%
2021/09/28	1	120.50	1	119.50	119.50	0	9,830	0.00%
2021/09/27	1	122.00	2	121.75	122.00	-1	9,839	-0.01%
2021/09/24	1	120.50	2	122.75	124.00	-1	9,883	-0.01%
2021/09/23	12	119.67	11.2	122.33	119.50	0.8	9,870	0.01%
2021/09/22	4	122.75	2	122.25	121.50	2	9,829	0.02%
2021/09/17	8.1	119.58	33.1	121.35	122.00	-25.1	9,792	-0.26%
2021/09/16	16.1	116.00	4	119.75	116.00	12.1	9,647	0.13%
2021/09/15	14	120.32	11	121.27	121.00	3	9,633	0.03%
2021/09/14	15	125.00	4	125.25	125.00	11	9,625	0.11%
2021/09/13	8	130.00	7	132.43	129.00	1	9,595	0.01%
2021/09/10	4	131.50	5	131.70	133.50	-1	9,675	-0.01%
2021/09/09	8	131.63	5	132.10	131.50	3	9,770	0.03%
2021/09/08	16	130.28	14	131.39	130.50	2	9,784	0.02%
2021/09/07	17	133.97	15.1	134.80	136.00	2	9,817	0.02%
2021/09/06	3	141.50	2.1	141.44	139.00	1	10,054	0.01%
2021/09/03	6.1	146.84	6	144.83	143.50	0.1	10,156	0.00%
2021/09/02	9	147.83	10.1	150.01	144.50	-1.1	10,227	-0.01%
2021/09/01	3.1	146.38	1.1	146.40	150.00	2	10,176	0.02%
2021/08/31	29	149.19	25.1	152.18	148.50	4	10,064	0.04%
2021/08/30	15.1	149.11	17	150.71	152.50	-1.9	9,948	-0.02%
2021/08/27	6	145.08	5	144.80	145.00	1	9,773	0.01%
2021/08/26	12	144.25	9	152.17	146.50	3	9,650	0.03%
2021/08/25	4	156.63	7.1	154.73	155.00	-3.1	9,336	-0.03%
2021/08/24	50.2	162.98	46	161.87	160.00	4.2	9,217	0.05%
2021/08/23	5	159.00	30	158.65	160.00	-25	8,997	-0.28%
2021/08/20	61	159.11	42.2	159.91	157.50	18.9	8,834	0.21%
2021/08/19	48.1	152.77	37	158.30	154.00	11.1	8,367	0.13%
2021/08/18	9	139.94	17.3	143.67	146.00	-8.3	7,821	-0.11%
2021/08/17	1	137.00	0	0.00	133.00	1	7,628	0.01%
2021/08/16	4	135.00	3	135.17	136.50	1	7,558	0.01%
2021/08/13	0.1	139.50	2	143.75	139.00	-1.9	7,469	-0.03%
2021/08/12	3	144.83	3	143.17	144.50	0	7,343	0.00%
2021/08/11	0	0.00	3	138.67	137.50	-3	7,247	-0.04%
2021/08/10	6	141.75	7.1	141.63	146.50	-1.1	7,180	-0.01%
2021/08/09	5	149.10	1.2	146.49	145.50	3.8	7,099	0.05%
2021/08/06	2	153.25	5.5	154.14	153.00	-3.5	7,026	-0.05%
2021/08/05	2.5	164.40	2	164.00	160.50	0.5	6,942	0.01%
2021/08/04	14	164.43	3	165.67	165.50	11	6,896	0.16%
2021/08/03	29	167.79	125	167.63	168.00	-96	6,888	-1.39%	大賣/
2021/08/02	27	169.27	37	164.32	169.00	-10	6,612	-0.15%
2021/07/30	101.1	155.40	3	154.50	155.50	98.1	6,183	1.59%	大買/
2021/07/29	0	0.00	8	147.13	151.00	-8	6,024	-0.13%
2021/07/28	5	136.90	3	139.50	142.50	2	5,871	0.03%
2021/07/27	13.1	150.63	10	150.00	146.00	3.1	5,843	0.05%
2021/07/26	33	157.91	35	149.82	156.50	-2	5,752	-0.04%
2021/07/23	7	145.07	5	145.30	146.00	2	5,509	0.04%
2021/07/22	23	143.46	25	144.04	144.00	-2	5,459	-0.04%
2021/07/21	1	139.00	8	142.01	142.00	-7	5,497	-0.13%
2021/07/20	2	140.00	8	140.13	138.00	-6	5,480	-0.11%
2021/07/19	23	142.61	28	145.52	142.50	-5	5,504	-0.09%
2021/07/16	4	150.00	2	148.50	148.00	2	5,634	0.04%
2021/07/15	1.1	148.03	8	148.81	149.00	-6.9	5,743	-0.12%
2021/07/14	30	149.45	28	148.91	153.00	2	5,836	0.03%
2021/07/13	27	144.50	11	145.27	145.00	16	5,708	0.28%
2021/07/12	5	136.80	22	138.55	139.00	-17	5,417	-0.31%
2021/07/09	4.1	130.94	3	131.50	131.00	1.1	5,365	0.02%
2021/07/08	26.3	134.66	2	133.00	134.00	24.3	5,441	0.45%
2021/07/07	19.1	140.05	16.3	140.67	140.00	2.8	5,481	0.05%
2021/07/06	1.1	133.05	2	134.00	133.00	-0.9	5,522	-0.02%
2021/07/05	2	133.25	4	132.25	133.00	-2	5,913	-0.03%
2021/07/02	1.1	125.05	14	129.82	128.50	-12.9	6,265	-0.21%
2021/07/01	16.4	126.62	2	126.00	125.50	14.4	6,354	0.23%
2021/06/30	1	129.00	4	130.13	132.00	-3	6,325	-0.05%
2021/06/29	2.1	129.55	0	0.00	129.00	2.1	6,404	0.03%
2021/06/28	1.1	129.52	0	0.00	133.00	1.1	6,434	0.02%
2021/06/25	8.1	134.31	2	131.50	132.50	6.1	6,556	0.09%
2021/06/24	27	135.74	29	135.52	136.00	-2	6,503	-0.03%
2021/06/23	6	131.58	9	133.78	134.50	-3	6,406	-0.05%
2021/06/22	7	128.86	5	128.20	127.50	2	6,324	0.03%
2021/06/21	4	127.80	2	130.25	128.00	2	6,272	0.03%
2021/06/18	14	136.82	17	136.62	137.00	-3	6,206	-0.05%
2021/06/17	4	133.00	2	133.50	135.00	2	6,095	0.03%
2021/06/16	29.2	132.39	29	133.52	132.50	0.2	6,034	0.00%
2021/06/15	17	130.88	17	134.29	132.50	0	5,943	0.00%
2021/06/11	2	125.25	7	124.00	125.00	-5	5,677	-0.09%
2021/06/10	5	117.80	2	119.00	118.00	3	5,530	0.05%
2021/06/09	2	117.00	8	117.81	121.50	-6	5,412	-0.11%
2021/06/04	1	109.00	0	0.00	108.50	1	5,314	0.02%
2021/06/03	1	111.00	0	0.00	111.50	1	5,324	0.02%
2021/05/27	1	109.50	1	110.00	107.50	0	5,387	0.00%
2021/05/26	0	0.00	1	108.00	108.00	-1	5,366	-0.02%
2021/05/25	3	106.00	8	108.06	107.50	-5	5,382	-0.09%
2021/05/24	1	102.50	3	102.17	104.50	-2	5,393	-0.04%
2021/05/21	0	0.00	3	99.50	99.70	-3	5,413	-0.06%
2021/05/20	3	97.77	1	97.30	96.70	2	5,480	0.04%
2021/05/18	1	96.30	20	94.07	96.80	-19	5,515	-0.34%
2021/05/17	19	91.63	9	91.78	88.00	10	5,549	0.18%
2021/05/14	6	100.40	3	101.00	97.20	3	5,515	0.05%
2021/05/13	2	96.05	3	96.10	99.00	-1	5,493	-0.02%
2021/05/12	28	100.68	23	104.50	99.90	5	5,461	0.09%
2021/05/11	16	111.16	2	115.50	109.00	14	5,391	0.26%
2021/05/10	1	123.00	0	0.00	119.00	1	5,343	0.02%
2021/05/07	0	0.00	4	122.50	125.00	-4	5,364	-0.07%
2021/05/06	1	116.00	1	117.50	114.00	0	5,377	0.00%
2021/05/05	5	119.20	5	120.10	114.50	0	5,394	0.00%
2021/05/04	5	119.00	1.2	128.17	121.00	3.8	5,542	0.07%
2021/05/03	3	129.17	0	0.00	126.50	3	5,564	0.05%
2021/04/29	29	136.10	24	137.96	136.50	5	5,807	0.09%
2021/04/28	1	140.50	0	0.00	138.50	1	5,874	0.02%
2021/04/27	10	139.90	36	140.75	137.50	-26	6,178	-0.42%
2021/04/26	2	136.25	3	138.33	137.00	-1	6,454	-0.02%
2021/04/23	7	133.52	6	134.25	138.50	1	6,454	0.02%
2021/04/22	30	133.70	27	142.31	131.50	3	6,439	0.05%
2021/04/21	36.2	138.46	11	139.68	140.00	25.2	6,306	0.40%
2021/04/20	29	136.78	34.4	132.67	137.00	-5.4	6,202	-0.09%
2021/04/19	0	0.00	2	130.76	130.50	-2	6,241	-0.03%
2021/04/16	2	128.75	2	128.25	125.50	0	6,432	0.00%
2021/04/15	2	128.00	7	128.21	127.00	-5	6,455	-0.08%
2021/04/14	8	122.68	5	121.70	121.50	3	6,342	0.05%
2021/04/13	8.1	130.03	10	132.60	127.00	-1.9	6,256	-0.03%
2021/04/12	21.1	134.70	7	135.50	128.00	14.1	6,102	0.23%
2021/04/09	17.2	146.45	18	148.44	142.00	-0.8	5,857	-0.01%
2021/04/08	35	136.73	37	132.39	140.00	-2	5,478	-0.04%
2021/04/07	0	0.00	2.3	126.13	127.50	-2.3	5,050	-0.05%
2021/04/06	1	119.50	0	0.00	120.00	1	4,938	0.02%
2021/04/01	23	121.96	28	123.41	121.50	-5	4,915	-0.10%
2021/03/31	18	123.53	25	122.10	124.00	-7	4,804	-0.15%
2021/03/30	5	122.30	9	122.61	122.00	-4	4,744	-0.08%
2021/03/29	0	117.50	0	0.00	117.00	0	4,583	0.00%
2021/03/24	0	0.00	1	118.50	117.00	-1	4,581	-0.02%
2021/03/23	0	0.00	4	119.13	117.50	-4	4,577	-0.09%
2021/03/22	1	117.50	0	0.00	117.00	1	4,558	0.02%
2021/03/19	1	116.50	0	0.00	118.00	1	4,561	0.02%
2021/03/18	2	118.50	0	0.00	118.00	2	4,562	0.04%
2021/03/17	1	119.00	0	0.00	117.50	1	4,591	0.02%
2021/03/16	10.3	116.53	9	117.61	116.50	1.3	4,607	0.03%
2021/03/15	0	0.00	1	118.00	118.00	-1	4,628	-0.02%
2021/03/12	2	114.00	3	114.50	114.50	-1	4,679	-0.02%
2021/03/10	2	111.50	4	111.38	112.00	-2	4,763	-0.04%
2021/03/09	2	108.25	0	0.00	109.50	2	4,802	0.04%
2021/03/08	4	110.63	2	111.50	109.00	2	4,840	0.04%
2021/03/04	1	110.50	2	111.25	111.00	-1	4,938	-0.02%
2021/03/03	13	110.92	11	112.00	112.00	2	4,940	0.04%
2021/02/26	0	119.00	0	0.00	118.00	0	4,977	0.00%
2021/02/25	5	119.30	1	120.00	121.50	4	5,067	0.08%
2021/02/24	6	120.17	9	122.00	119.00	-3	5,158	-0.06%
2021/02/23	4	122.75	7	123.43	123.00	-3	5,285	-0.06%
2021/02/22	14	122.54	16	121.56	123.00	-2	5,316	-0.04%
2021/02/19	21	118.60	13	117.54	120.00	8	5,338	0.15%
2021/02/18	2	115.00	7	115.07	117.00	-5	5,602	-0.09%
2021/02/17	11	112.86	2	114.50	114.50	9	5,912	0.15%
2021/02/05	1	106.50	2	107.25	107.50	-1	5,970	-0.02%
2021/02/04	2	106.00	1	106.50	106.50	1	6,105	0.02%
2021/02/03	0	0.00	1	107.50	107.00	-1	6,234	-0.02%
2021/02/02	5	109.00	6	109.33	109.50	-1	6,334	-0.02%
2021/02/01	0	0.00	1	107.50	106.00	-1	6,524	-0.02%
2021/01/29	6	111.42	24	109.90	108.00	-18	6,785	-0.27%
2021/01/28	4	113.63	12	112.38	112.00	-8	6,863	-0.12%
2021/01/27	2	118.25	0	0.00	117.00	2	6,812	0.03%
2021/01/26	16	122.69	0	0.00	118.50	16	6,774	0.24%
2021/01/25	16	129.41	16	130.00	129.50	0	6,587	0.00%
2021/01/22	12	132.54	12	130.75	130.00	0	6,491	0.00%
2021/01/21	7	123.64	10	125.20	124.00	-3	6,220	-0.05%
2021/01/20	63.2	127.40	56	127.36	124.00	7.2	6,102	0.12%
2021/01/19	24	125.13	10	124.60	128.00	14	5,762	0.24%
2021/01/18	2	118.00	5	113.80	118.50	-3	5,397	-0.06%
2021/01/15	12	119.88	1	114.00	114.00	11	5,394	0.20%
2021/01/14	2	121.00	2	123.00	120.50	0	5,309	0.00%
2021/01/13	0	0.00	2	118.00	121.50	-2	5,213	-0.04%
2021/01/12	7	122.00	31	122.98	117.00	-24	5,098	-0.47%
2021/01/11	38	117.09	19	117.66	123.00	19	4,869	0.39%
2021/01/08	1	108.00	2	112.75	112.00	-1	4,619	-0.02%
2021/01/06	6	108.17	2	108.50	106.00	4	4,565	0.09%
2021/01/05	2	109.00	1	109.00	108.50	1	4,531	0.02%
2021/01/04	6	111.75	5	112.70	111.50	1	4,543	0.02%
2020/12/31	1	114.00	5	114.60	112.50	-4	4,531	-0.09%
2020/12/30	1	108.50	5	109.50	109.50	-4	4,467	-0.09%
2020/12/29	6	110.08	2	109.25	108.00	4	4,502	0.09%
2020/12/28	2	107.25	3	108.67	109.50	-1	4,506	-0.02%
2020/12/25	1	108.00	0	0.00	108.00	1	4,507	0.02%
2020/12/24	1	108.50	1	111.00	108.50	0	4,519	0.00%
2020/12/23	1	109.00	0	0.00	108.00	1	4,538	0.02%
2020/12/22	0	0.00	1	108.50	106.00	-1	4,616	-0.02%
2020/12/21	1	105.50	0	0.00	105.50	1	4,628	0.02%
2020/12/15	2	110.00	0	0.00	106.00	2	4,729	0.04%
2020/12/14	0	0.00	1	109.50	109.50	-1	4,777	-0.02%
2020/12/11	1	107.00	0	0.00	110.50	1	4,891	0.02%
2020/12/10	2	112.50	2	112.00	112.00	0	4,894	0.00%
2020/12/09	11	117.27	8	117.31	117.50	3	4,901	0.06%
2020/12/08	1	115.00	3	117.33	117.50	-2	4,895	-0.04%
2020/12/07	2	110.25	0	0.00	110.00	2	4,842	0.04%
2020/12/04	1	115.50	0	0.00	114.50	1	4,847	0.02%
2020/12/03	4	118.13	4	119.63	118.00	0	4,921	0.00%
2020/12/02	9	120.00	9	117.17	120.00	0	4,935	0.00%
2020/12/01	0	0.00	2	115.00	117.50	-2	4,993	-0.04%
2020/11/30	14	115.82	12	119.13	115.50	2	4,970	0.04%
2020/11/27	1	118.50	1	119.00	119.00	0	4,961	0.00%
2020/11/26	1	117.00	2	116.75	117.00	-1	4,964	-0.02%
2020/11/25	4	120.13	120	117.38	117.00	-116	4,950	-2.34%	大賣/鉅額交易
2020/11/24	121	117.66	3	118.33	119.00	118	4,927	2.39%	大買/鉅額交易
2020/11/23	17	120.82	68	119.54	120.50	-51	4,900	-1.04%
2020/11/20	22	123.23	9	122.17	123.50	13	4,846	0.27%
2020/11/19	3	121.17	5	120.30	118.00	-2	4,746	-0.04%
2020/11/18	13	121.96	14	121.61	121.50	-1	4,776	-0.02%
2020/11/17	18	122.44	30	124.35	121.50	-12	4,817	-0.25%
2020/11/16	86	119.90	77	121.07	124.50	9	4,669	0.19%
2020/11/13	1	110.50	1	112.50	115.50	0	4,448	0.00%
2020/11/12	20	111.23	19	114.71	111.00	1	4,613	0.02%
2020/11/11	3	110.67	8	111.38	113.00	-5	4,541	-0.11%
2020/11/10	6	108.00	1	107.00	107.00	5	4,454	0.11%
2020/11/09	36	112.44	43	112.93	113.00	-7	4,409	-0.16%
2020/11/06	6	103.42	43	106.94	107.00	-37	4,336	-0.85%
2020/11/05	6	97.33	57	97.44	101.00	-51	4,137	-1.23%
2020/11/04	2	92.20	8	92.56	92.20	-6	4,153	-0.14%
2020/11/03	1	92.30	4	90.83	92.30	-3	4,350	-0.07%
2020/11/02	0	0.00	2	89.20	89.10	-2	4,427	-0.05%
2020/10/30	2	89.15	5	88.64	88.10	-3	4,514	-0.07%
2020/10/29	12	88.88	0	0.00	90.50	12	4,616	0.26%
2020/10/28	11	90.53	1	93.90	90.00	10	4,731	0.21%
2020/10/27	16	92.23	3	92.77	92.60	13	4,822	0.27%
2020/10/26	3	94.50	1	95.20	93.80	2	5,022	0.04%
2020/10/23	11	97.78	6	98.03	97.20	5	5,396	0.09%
2020/10/22	2	94.70	1	93.70	96.80	1	5,608	0.02%
2020/10/21	1	95.50	0	0.00	95.50	1	6,018	0.02%
2020/10/20	1	96.30	1	96.40	94.80	0	6,462	0.00%
2020/10/19	0	0.00	1	95.00	96.60	-1	6,495	-0.02%
2020/10/16	23	96.67	1	98.80	95.00	22	6,502	0.34%
2020/10/15	5	99.12	2	99.85	99.50	3	6,509	0.05%
2020/10/14	2	99.50	8	100.03	100.50	-6	6,522	-0.09%
2020/10/13	3	98.10	0	0.00	98.70	3	6,515	0.05%
2020/10/12	9	98.47	8	101.46	97.80	1	6,527	0.02%
2020/10/08	3	101.33	2	102.50	101.50	1	6,505	0.02%
2020/10/07	3	101.17	2	101.00	101.50	1	6,507	0.02%
2020/10/06	12	102.96	5	104.80	103.00	7	6,508	0.11%
2020/10/05	9	100.89	1	103.00	101.00	8	6,513	0.12%
2020/09/30	0	0.00	3	102.67	103.00	-3	6,646	-0.05%
2020/09/29	1	101.50	4	101.75	101.50	-3	6,649	-0.05%
2020/09/28	0	0.00	3	98.93	99.60	-3	6,685	-0.04%
2020/09/25	9	98.21	4	96.15	96.00	5	6,807	0.07%
2020/09/24	1	102.00	24	102.63	101.00	-23	7,063	-0.33%
2020/09/23	1	103.50	10	104.00	104.00	-9	7,298	-0.12%
2020/09/22	1	105.00	4	105.25	105.00	-3	7,599	-0.04%
2020/09/21	9	105.89	0	0.00	105.00	9	7,760	0.12%
2020/09/18	10	111.25	5	111.10	111.50	5	7,750	0.06%
2020/09/17	11	111.64	15	112.07	110.50	-4	7,828	-0.05%
2020/09/16	0	0.00	8	113.37	112.50	-8	7,804	-0.10%
2020/09/15	10	108.00	10	109.15	108.00	0	7,700	0.00%
2020/09/14	20	110.25	12	106.29	110.00	8	7,689	0.10%
2020/09/11	3	105.17	5	106.50	106.00	-2	7,639	-0.03%
2020/09/10	14	106.54	15	106.63	104.50	-1	7,606	-0.01%
2020/09/09	7	102.71	8	105.31	108.50	-1	7,609	-0.01%
2020/09/08	7	105.86	9	108.72	106.00	-2	7,578	-0.03%
2020/09/07	5	105.80	10	105.25	103.00	-5	7,492	-0.07%
2020/09/04	36	108.69	6	108.00	108.50	30	7,472	0.40%
2020/09/03	1	114.50	2	117.00	114.50	-1	7,406	-0.01%
2020/09/02	9	115.89	10	117.55	115.50	-1	7,399	-0.01%
2020/09/01	1	116.50	2	115.25	116.00	-1	7,370	-0.01%
2020/08/31	1	113.50	1	114.50	113.00	0	7,342	0.00%
2020/08/28	10	112.60	9	116.00	116.00	1	7,379	0.01%
2020/08/27	29	114.59	17	119.21	113.50	12	7,374	0.16%
2020/08/26	2	118.50	8	119.25	118.00	-6	7,434	-0.08%
2020/08/25	2	115.50	3	116.00	117.50	-1	7,555	-0.01%
2020/08/24	5	114.60	2	114.50	115.50	3	7,492	0.04%
2020/08/21	5	109.60	1	115.00	116.00	4	7,404	0.05%
2020/08/20	8	108.13	8	108.25	105.50	0	7,291	0.00%
2020/08/19	2	118.25	2	119.75	116.00	0	7,141	0.00%
2020/08/18	62	120.04	52	117.46	122.00	10	7,055	0.14%
2020/08/17	1	128.50	0	0.00	127.00	1	6,806	0.01%
2020/08/14	2	131.25	2	132.25	133.00	0	6,785	0.00%
2020/08/13	15	130.10	15	131.70	130.00	0	6,799	0.00%
2020/08/12	12	123.54	2	126.00	131.00	10	6,749	0.15%
2020/08/11	19	129.79	5	127.60	127.00	14	6,637	0.21%
2020/08/10	7	129.29	4	132.50	130.00	3	6,680	0.04%
2020/08/07	13.1	134.29	2	131.50	131.50	11.1	6,637	0.17%
2020/08/06	3	145.67	28	146.77	146.00	-25	6,596	-0.38%
2020/08/05	1.4	149.30	2	148.75	149.00	-0.6	6,536	-0.01%
2020/08/04	11	145.68	0	0.00	145.00	11	6,507	0.17%
2020/08/03	11	150.14	24	153.17	149.00	-13	6,400	-0.20%
2020/07/31	22	149.66	1	149.50	150.50	21	6,271	0.33%
2020/07/30	14	150.25	24.4	151.64	150.00	-10.4	6,200	-0.17%
2020/07/29	94	152.51	62.3	151.97	153.00	31.7	6,062	0.52%
2020/07/28	2.5	149.70	1	149.00	139.50	1.5	5,667	0.03%
2020/07/27	19	162.21	27.2	164.87	154.50	-8.2	5,405	-0.15%
2020/07/24	338	159.43	318	159.17	159.50	20	4,974	0.40%	大買/大賣/
2020/07/23	0	0.00	38	141.49	145.00	-38	4,511	-0.84%
2020/07/22	0.1	140.00	16	136.63	136.50	-15.9	4,475	-0.36%
2020/07/21	0	0.00	13	130.42	135.00	-13	4,446	-0.29%
2020/07/20	21.1	121.03	34	121.04	125.00	-12.9	4,420	-0.29%
2020/07/17	10	122.99	0	0.00	122.00	10	4,403	0.23%
2020/07/16	9	125.44	0	0.00	123.00	9	4,414	0.20%
2020/07/15	0	0.00	4	131.00	129.00	-4	4,403	-0.09%
2020/07/14	1	133.00	0	0.00	132.00	1	4,442	0.02%
2020/07/13	11	138.09	1	137.50	140.00	10	4,452	0.22%
2020/07/10	1	130.00	1	130.00	136.00	0	4,446	0.00%
2020/07/09	2	138.50	3	140.17	141.50	-1	4,416	-0.02%
2020/07/06	5	115.70	0	0.00	117.50	5	4,226	0.12%
2020/07/03	10	115.60	72	118.24	113.50	-62	4,118	-1.51%
2020/07/02	67	110.63	4	106.63	111.00	63	3,810	1.65%
2020/07/01	68	100.42	74	99.58	101.00	-6	3,548	-0.17%
2020/06/30	41	94.08	42	93.52	92.00	-1	3,226	-0.03%
2020/06/29	0	0.00	1	86.00	86.20	-1	3,039	-0.03%
2020/06/24	2	85.90	21	85.92	86.60	-19	3,018	-0.63%
2020/06/23	23	83.77	3	83.50	84.10	20	2,929	0.68%
2020/06/22	0	0.00	3	82.47	82.20	-3	2,921	-0.10%
2020/06/19	2	81.85	3	82.37	81.50	-1	2,916	-0.03%
2020/06/18	2	80.35	0	0.00	80.30	2	2,896	0.07%
2020/06/17	1	81.00	1	81.90	80.80	0	2,889	0.00%
2020/06/16	7	81.69	33	81.32	81.70	-26	2,902	-0.90%
2020/06/15	1	77.30	9	78.81	78.90	-8	2,883	-0.28%
2020/06/12	6	76.35	3	76.93	77.00	3	2,857	0.10%
2020/06/11	20	79.12	2	78.70	78.10	18	2,845	0.63%
2020/06/10	4	81.58	1	81.60	81.50	3	2,811	0.11%
2020/06/04	2	85.45	20	86.06	85.10	-18	2,794	-0.64%
2020/06/03	2	84.20	5	84.90	84.50	-3	2,744	-0.11%
2020/06/02	12	84.48	4	83.85	83.60	8	2,689	0.30%
2020/06/01	1	87.60	17	82.26	87.80	-16	2,549	-0.63%
2020/05/29	2	79.20	0	0.00	79.90	2	2,361	0.08%
2020/05/28	13	78.59	2	80.80	78.90	11	2,353	0.47%
2020/05/26	9	81.28	8	81.30	81.30	1	2,343	0.04%
2020/05/25	2	79.65	36	81.44	81.50	-34	2,327	-1.46%
2020/05/22	36	79.08	3	80.27	78.90	33	2,301	1.43%
2020/05/21	5	81.76	10	82.61	80.90	-5	2,279	-0.22%
2020/05/20	8	81.66	63	81.61	82.30	-55	2,232	-2.46%
2020/05/19	9	79.48	8	79.60	79.90	1	2,198	0.05%
2020/05/18	7	79.26	4	80.50	78.90	3	2,182	0.14%
2020/05/15	9	81.22	13	81.35	80.50	-4	2,177	-0.18%
2020/05/14	11	79.04	15	79.27	79.20	-4	2,070	-0.19%
2020/05/13	14	77.92	17	78.80	78.30	-3	2,019	-0.15%
2020/05/12	7	75.10	12	75.03	75.10	-5	1,855	-0.27%
2020/05/11	5	75.08	2	74.65	75.50	3	1,826	0.16%
2020/05/07	0	0.00	1	72.90	72.10	-1	1,741	-0.06%
2020/05/06	2	71.30	1	71.50	72.00	1	1,737	0.06%
2020/05/05	2	70.30	4	70.23	70.40	-2	1,723	-0.12%
2020/05/04	0	0.00	3	64.67	64.80	-3	1,654	-0.18%
2020/04/30	3	66.60	1	66.70	66.40	2	1,657	0.12%
2020/04/29	0	0.00	1	64.00	63.70	-1	1,653	-0.06%
2020/04/28	1	64.40	0	0.00	64.10	1	1,666	0.06%
2020/04/23	0	0.00	1	63.30	63.00	-1	1,789	-0.06%
2020/04/22	1	62.00	0	0.00	62.70	1	1,808	0.06%
2020/04/21	0	0.00	1	62.00	61.70	-1	1,844	-0.05%
2020/04/20	0	0.00	1	63.60	63.30	-1	1,872	-0.05%
2020/04/17	1	63.70	3	64.20	62.60	-2	1,890	-0.11%
2020/04/16	1	61.40	1	61.50	61.60	0	1,857	0.00%
2020/04/15	2	59.00	0	0.00	58.90	2	1,857	0.11%
2020/04/09	2	58.70	1	60.20	58.80	1	1,996	0.05%
2020/04/08	0	0.00	4	59.33	59.70	-4	1,980	-0.20%
2020/04/07	0	0.00	2	55.25	56.70	-2	1,951	-0.10%
2020/04/06	3	52.43	1	52.60	53.70	2	1,957	0.10%
2020/03/30	1	51.00	1	50.90	51.20	0	2,003	0.00%
2020/03/27	1	52.50	1	52.70	52.40	0	2,002	0.00%
2020/03/26	8	51.50	7	52.31	52.50	1	2,011	0.05%
2020/03/25	0	0.00	1	49.60	51.10	-1	2,002	-0.05%
2020/03/24	1	47.35	0	0.00	46.50	1	2,026	0.05%
2020/03/23	0	0.00	4	44.50	44.20	-4	2,047	-0.20%
2020/03/20	9	47.08	0	0.00	47.50	9	2,128	0.42%
2020/03/19	3	44.85	5	44.55	44.10	-2	2,159	-0.09%
2020/03/18	1	51.30	2	51.35	49.00	-1	2,231	-0.04%
2020/03/17	2	50.90	1	50.90	51.00	1	2,483	0.04%
2020/03/16	3	56.53	0	0.00	54.00	3	2,553	0.12%
2020/03/13	3	55.27	2	55.00	57.00	1	2,624	0.04%
2020/03/12	3	64.63	3	61.30	60.60	0	2,733	0.00%
2020/03/11	0	0.00	2	68.50	66.00	-2	2,846	-0.07%
2020/03/10	4	66.55	1	67.20	68.00	3	3,007	0.10%
2020/03/09	1	69.00	1	67.80	66.60	0	3,011	0.00%
2020/03/06	1	70.60	1	71.10	70.70	0	3,005	0.00%
2020/03/03	0	0.00	1	72.30	71.70	-1	3,040	-0.03%
2020/03/02	4	69.75	1	70.80	70.70	3	3,084	0.10%
2020/02/27	4	72.30	3	72.10	70.70	1	3,106	0.03%
2020/02/25	2	74.30	0	0.00	74.30	2	3,136	0.06%
2020/02/24	4	75.60	1	76.20	75.30	3	3,126	0.10%
2020/02/21	1	77.20	2	77.10	77.00	-1	3,116	-0.03%
2020/02/20	2	78.45	2	78.15	78.00	0	3,126	0.00%
2020/02/19	2	76.25	1	76.90	76.90	1	3,154	0.03%
2020/02/18	2	76.60	2	77.80	76.00	0	3,149	0.00%
2020/02/17	4	79.18	5	79.44	79.40	-1	3,111	-0.03%
2020/02/14	0	0.00	10	76.94	78.40	-10	3,081	-0.32%
2020/02/12	1	74.30	2	74.70	74.20	-1	3,007	-0.03%
2020/02/11	1	73.10	1	73.40	73.60	0	2,996	0.00%
2020/02/10	2	71.45	1	72.00	72.20	1	2,994	0.03%
2020/02/07	4	74.73	1	74.20	73.10	3	2,998	0.10%
2020/02/06	8	74.45	4	76.03	76.70	4	2,982	0.13%
2020/02/04	1	72.60	2	74.30	74.50	-1	2,919	-0.03%
2020/02/03	3	71.67	1	72.30	72.60	2	2,903	0.07%
2020/01/30	12	73.17	4	74.05	73.50	8	2,853	0.28%
2020/01/20	2	81.75	3	81.57	80.10	-1	2,794	-0.04%
2020/01/15	1	81.10	1	81.00	80.90	0	2,699	0.00%
2020/01/14	6	79.93	9	79.71	80.00	-3	2,653	-0.11%
2020/01/13	1	78.60	3	78.13	78.60	-2	2,605	-0.08%
2020/01/10	3	76.37	4	75.33	75.10	-1	2,563	-0.04%
2020/01/09	2	74.40	2	76.10	76.10	0	2,537	0.00%
2020/01/08	1	73.30	7	74.74	74.10	-6	2,508	-0.24%
2020/01/07	8	70.75	0	0.00	71.50	8	2,421	0.33%
2020/01/06	1	74.10	2	73.20	73.10	-1	2,393	-0.04%
2020/01/03	1	75.80	3	77.40	75.30	-2	2,364	-0.08%
2019/12/31	2	79.30	4	79.10	79.00	-2	2,305	-0.09%
2019/12/30	2	79.45	2	79.85	80.30	0	2,286	0.00%
2019/12/27	1	77.50	5	78.86	78.70	-4	2,240	-0.18%
2019/12/26	1	77.60	0	0.00	77.50	1	2,218	0.05%
2019/12/25	1	78.60	3	78.97	78.50	-2	2,201	-0.09%
2019/12/24	0	0.00	1	77.20	76.60	-1	2,179	-0.05%
2019/12/23	3	76.47	0	0.00	75.90	3	2,174	0.14%
2019/12/20	5	78.22	7	78.13	78.40	-2	2,136	-0.09%
2019/12/19	1	78.50	2	80.40	78.50	-1	2,115	-0.05%
2019/12/18	5	79.10	0	0.00	78.50	5	2,093	0.24%
2019/12/17	12	81.09	6	82.15	80.50	6	2,059	0.29%
2019/12/16	2	79.55	0	0.00	80.00	2	2,004	0.10%
2019/12/13	6	79.82	3	80.13	80.00	3	1,949	0.15%
2019/12/12	72	81.58	13	79.25	81.50	59	1,845	3.20%
2019/12/11	1	77.90	1	78.10	77.80	0	1,582	0.00%
2019/12/10	1	77.60	2	77.10	76.30	-1	1,488	-0.07%
2019/12/09	12	77.88	15.3	76.18	78.20	-3.3	1,409	-0.23%
2019/12/06	9	74.23	10	73.02	74.10	-1	1,258	-0.08%
2019/12/05	5	71.60	3	72.50	72.00	2	1,124	0.18%
2019/12/03	0	0.00	4	66.60	68.50	-4	1,074	-0.37%
2019/11/29	0	0.00	1	68.60	68.00	-1	1,085	-0.09%
2019/11/28	5	67.44	2	67.20	67.10	3	1,054	0.28%
2019/11/27	1	67.80	1	67.70	67.60	0	1,050	0.00%
2019/11/26	4	67.70	4	67.40	67.70	0	997	0.00%
2019/11/25	2	67.45	0	0.00	67.60	2	981	0.20%
2019/11/21	1	63.90	0	0.00	64.20	1	946	0.11%
2019/11/18	1	66.40	1	66.40	66.00	0	1,004	0.00%
2019/11/13	2	63.80	2	63.10	62.70	0	917	0.00%
2019/11/04	1	62.40	0	0.00	62.30	1	901	0.11%
2019/10/29	0	0.00	1	63.10	62.60	-1	916	-0.11%
2019/10/24	0	0.00	1	63.20	63.50	-1	922	-0.11%
2019/10/16	1	61.60	0	0.00	62.10	1	950	0.11%
2019/09/27	1	62.80	0	0.00	62.70	1	937	0.11%
2019/09/19	3	66.47	5	66.90	66.20	-2	942	-0.21%
2019/09/11	0	0.00	1	66.40	65.40	-1	906	-0.11%
2019/09/09	2	65.80	0	0.00	66.20	2	883	0.23%
2019/09/06	4	66.05	3	66.80	67.00	1	865	0.12%
2019/09/05	2	66.25	13	67.53	66.70	-11	831	-1.32%
2019/09/04	1	64.40	0	0.00	64.10	1	711	0.14%
2019/09/03	0	0.00	2	66.00	66.30	-2	698	-0.29%
2019/08/30	2	65.70	0	0.00	64.90	2	666	0.30%
2019/08/29	0	0.00	2	65.05	65.00	-2	663	-0.30%
2019/08/28	6	66.25	0	0.00	65.20	6	657	0.91%
2019/08/27	2	65.60	5	66.70	66.70	-3	641	-0.47%
2019/08/26	1	64.60	25	64.18	63.50	-24	618	-3.88%
2019/08/23	1	66.10	2	66.10	65.90	-1	617	-0.16%
2019/08/22	25	67.25	1	66.90	65.90	24	613	3.91%
2019/08/21	2	63.90	0	0.00	64.50	2	562	0.36%
2019/08/13	0	0.00	32	61.00	61.20	-32	588	-5.43%
2019/08/12	1	62.30	0	0.00	62.60	1	587	0.17%
2019/08/06	1	59.10	0	0.00	61.30	1	607	0.16%
2019/08/02	0	0.00	25	64.72	62.40	-25	612	-4.08%
2019/07/29	4	67.15	0	0.00	67.90	4	608	0.66%
2019/07/25	5	68.34	4	68.70	68.40	1	613	0.16%
2019/07/24	41	67.76	0	0.00	68.60	41	601	6.82%
2019/07/12	2	65.80	0	0.00	65.20	2	600	0.33%
2019/07/01	15	64.03	1	66.40	66.40	14	795	1.76%
2019/06/24	1	60.50	0	0.00	60.70	1	951	0.11%
2019/06/19	0	0.00	1	59.50	60.00	-1	1,016	-0.10%
2019/06/18	1	58.60	0	0.00	58.50	1	1,033	0.10%
2019/06/13	0	0.00	1	60.00	59.40	-1	1,209	-0.08%
2019/06/05	0	0.00	9	58.07	57.70	-9	1,201	-0.75%
2019/05/30	0	0.00	1	57.70	58.10	-1	1,204	-0.08%
2019/05/28	2	58.05	1	58.80	57.90	1	1,180	0.08%
2019/05/20	0	0.00	13	64.11	63.60	-13	1,178	-1.10%
2019/05/14	1	64.60	1	63.50	64.60	0	1,212	0.00%
2019/05/10	1	69.50	1	68.30	69.80	0	1,219	0.00%
2019/05/09	1	69.20	1	68.90	68.70	0	1,223	0.00%
2019/04/30	0	0.00	2	70.20	70.30	-2	1,290	-0.16%
2019/04/29	0	0.00	1	70.10	70.20	-1	1,302	-0.08%
2019/04/26	0	0.00	1	69.90	70.10	-1	1,307	-0.08%
2019/04/23	0	0.00	2	71.75	73.40	-2	1,391	-0.14%
2019/04/22	0	0.00	1	71.50	70.50	-1	1,425	-0.07%
2019/04/18	1	71.40	0	0.00	71.30	1	1,542	0.06%
2019/04/17	0	0.00	1	74.40	73.10	-1	1,566	-0.06%
2019/04/15	3	73.97	1	74.50	73.00	2	1,595	0.13%
2019/04/12	0	0.00	6	74.00	72.50	-6	1,564	-0.38%
2019/04/11	3	74.67	21	75.32	72.90	-18	1,555	-1.16%
2019/04/10	1	76.80	0	0.00	76.80	1	1,513	0.07%
2019/04/09	0	0.00	1	77.60	78.30	-1	1,499	-0.07%
2019/04/08	3	79.20	0	0.00	78.10	3	1,491	0.20%
2019/04/03	17	78.45	14	78.09	78.20	3	1,444	0.21%
2019/04/02	6	79.10	1	76.70	78.50	5	1,398	0.36%
2019/03/29	1	68.00	1	69.50	70.50	0	1,202	0.00%
2019/03/27	3	70.27	2	70.10	69.90	1	1,181	0.08%
2019/03/25	0	0.00	1	70.10	69.00	-1	1,170	-0.09%
2019/03/22	3	73.17	0	0.00	73.50	3	1,147	0.26%
2019/03/21	6	72.45	1	72.30	72.30	5	1,115	0.45%
2019/03/20	2	71.50	2	72.30	72.20	0	1,099	0.00%
2019/03/19	2	68.80	2	68.25	69.60	0	1,029	0.00%
2019/03/18	2	64.80	2	64.55	64.40	0	956	0.00%
2019/03/14	0	0.00	1	62.90	62.90	-1	925	-0.11%
2019/03/07	0	0.00	1	59.90	60.00	-1	931	-0.11%
2019/02/22	1	61.90	1	61.60	61.60	0	917	0.00%
2019/02/20	1	63.10	0	0.00	62.50	1	890	0.11%
2019/02/19	0	0.00	1	64.60	65.00	-1	871	-0.11%
2019/02/18	1	63.60	3	63.17	62.50	-2	855	-0.23%
2019/02/15	1	65.10	0	0.00	64.50	1	842	0.12%
2019/02/14	2	65.00	0	0.00	65.50	2	828	0.24%
2019/02/13	0	0.00	1	64.90	65.50	-1	814	-0.12%
2019/02/12	2	63.80	0	0.00	64.10	2	796	0.25%
2019/01/30	0	0.00	3	65.07	64.00	-3	762	-0.39%
2019/01/29	2	65.80	0	0.00	64.80	2	751	0.27%
2019/01/28	2	67.00	4	68.00	66.50	-2	737	-0.27%
2019/01/25	1	65.10	2	65.80	66.00	-1	715	-0.14%
2019/01/24	1	65.80	0	0.00	66.00	1	697	0.14%
2019/01/23	1	64.40	0	0.00	64.50	1	672	0.15%
2019/01/22	5	65.30	0	0.00	64.90	5	660	0.76%
2019/01/21	0	0.00	5	64.70	65.30	-5	653	-0.77%
2019/01/17	1	64.20	0	0.00	64.20	1	625	0.16%
2019/01/16	21	63.71	0	0.00	64.80	21	602	3.49%
2019/01/14	0	0.00	1	62.50	61.80	-1	518	-0.19%
2019/01/11	36	60.93	1	62.30	61.10	35	475	7.36%
2019/01/10	112	58.63	169	60.27	60.20	-57	427	-13.33%	大買/大賣/
2019/01/09	3	58.03	5	57.56	57.60	-2	354	-0.56%
2019/01/08	8	53.03	1	56.30	56.60	7	328	2.13%
2019/01/07	2	53.10	0	0.00	53.00	2	284	0.70%
2019/01/04	11	52.89	0	0.00	53.00	11	294	3.73%
2018/12/27	0	0.00	1	53.50	52.90	-1	353	-0.28%
2018/12/25	0	0.00	1	51.70	52.90	-1	366	-0.27%
2018/12/20	1	51.30	0	0.00	50.80	1	369	0.27%
2018/12/14	1	58.50	4	57.70	56.00	-3	364	-0.82%
2018/12/13	4	56.90	0	0.00	56.90	4	351	1.14%
2018/12/04	0	0.00	1	56.70	57.00	-1	344	-0.29%
2018/11/29	0	0.00	1	54.00	54.30	-1	342	-0.29%
2018/11/27	0	0.00	1	51.10	51.60	-1	343	-0.29%
2018/11/26	1	50.00	0	0.00	50.20	1	352	0.28%
2018/11/12	1	52.80	0	0.00	52.30	1	505	0.20%
2018/11/09	2	52.80	1	53.20	52.10	1	506	0.20%
2018/10/31	0	0.00	1	50.90	50.70	-1	618	-0.16%
2018/10/18	0	0.00	5	51.14	50.90	-5	782	-0.64%
2018/10/17	4	51.75	0	0.00	50.90	4	781	0.51%
2018/10/15	1	50.20	0	0.00	49.60	1	770	0.13%
2018/10/12	0	0.00	1	49.60	50.90	-1	765	-0.13%
2018/10/11	2	48.38	2	49.80	49.50	0	756	0.00%
2018/10/09	1	51.90	1	52.80	51.90	0	737	0.00%
2018/10/08	0	0.00	50	51.48	52.10	-50	728	-6.86%
2018/10/05	25	54.00	185	55.98	54.00	-160	716	-22.35%	大賣/鉅額交易
2018/10/04	0	0.00	8	58.30	57.90	-8	691	-1.16%
2018/10/03	1	60.50	0	0.00	59.60	1	679	0.15%
2018/09/27	4	61.98	0	0.00	61.70	4	684	0.58%
2018/09/26	8	61.95	0	0.00	61.70	8	684	1.17%
2018/09/25	8	62.99	1	63.50	61.90	7	684	1.02%
2018/09/20	43	61.86	0	0.00	61.00	43	683	6.29%
2018/09/19	4	64.25	0	0.00	64.20	4	673	0.59%
2018/09/18	1	64.70	0	0.00	64.40	1	674	0.15%
2018/09/11	3	64.20	8	64.23	64.80	-5	684	-0.73%
2018/09/07	16	65.73	0	0.00	64.70	16	691	2.31%
2018/09/06	1	66.60	0	0.00	66.60	1	716	0.14%
2018/09/05	7	66.89	0	0.00	66.70	7	746	0.94%
2018/09/03	25	66.83	2	67.30	66.40	23	763	3.01%
2018/08/31	9	69.26	0	0.00	69.30	9	753	1.19%
2018/08/30	10	68.20	0	0.00	68.80	10	748	1.34%
2018/08/28	13	67.99	0	0.00	67.70	13	726	1.79%
2018/08/27	1	70.60	0	0.00	68.30	1	717	0.14%
2018/08/24	6	68.48	0	0.00	68.80	6	696	0.86%
2018/08/23	1	67.90	2	67.05	69.20	-1	649	-0.15%
2018/08/22	1	63.70	0	0.00	63.00	1	611	0.16%
2018/08/21	2	62.90	0	0.00	62.90	2	610	0.33%
2018/08/15	5	64.40	0	0.00	64.70	5	615	0.81%
2018/08/14	4	64.33	0	0.00	65.20	4	618	0.65%
2018/08/13	8	65.46	0	0.00	64.10	8	638	1.25%
2018/08/10	14	68.43	1	69.70	67.60	13	640	2.03%
2018/08/09	4	67.75	0	0.00	71.00	4	618	0.65%
2018/08/08	1	70.20	0	0.00	70.20	1	598	0.17%
2018/08/07	2	70.30	0	0.00	71.00	2	576	0.35%
2018/08/06	9	71.26	12	71.39	71.30	-3	557	-0.54%
2018/08/03	2	67.20	12	66.28	67.80	-10	469	-2.13%
2018/08/02	0	0.00	33	62.80	61.70	-33	417	-7.91%
2018/08/01	4	62.20	0	0.00	62.60	4	409	0.98%
2018/07/31	13	62.22	0	0.00	62.00	13	408	3.18%
2018/07/30	12	62.64	0	0.00	62.40	12	396	3.03%
2018/07/27	4	60.75	0	0.00	61.00	4	388	1.03%
2018/07/26	4	60.93	0	0.00	60.80	4	386	1.04%
2018/07/25	6	60.88	0	0.00	61.30	6	385	1.55%
2018/07/24	2	60.10	0	0.00	61.50	2	385	0.52%
2018/07/23	8	60.43	0	0.00	60.30	8	384	2.08%
2018/07/19	9	61.38	0	0.00	61.20	9	391	2.30%
2018/07/18	4	62.13	0	0.00	62.20	4	394	1.01%
2018/07/17	0	0.00	5	62.38	63.80	-5	395	-1.26%
2018/07/16	5	60.88	0	0.00	61.20	5	396	1.26%
2018/07/10	0	0.00	4	60.55	60.60	-4	404	-0.99%
2018/07/09	4	61.65	0	0.00	60.70	4	401	1.00%
2018/07/06	0	0.00	1	59.50	59.00	-1	397	-0.25%
2018/07/05	0	0.00	2	58.70	58.20	-2	396	-0.51%
2018/07/04	0	0.00	12	58.00	58.30	-12	393	-3.05%
2018/07/03	0	0.00	15	59.80	59.20	-15	395	-3.79%
2018/07/02	2	60.80	34	60.34	60.10	-32	396	-8.08%
2018/06/29	0	0.00	11	60.73	60.70	-11	394	-2.79%
2018/06/28	0	0.00	86	59.39	59.30	-86	394	-21.79%
2018/06/26	0	0.00	50	59.45	60.20	-50	394	-12.68%
2018/06/25	5	62.02	0	0.00	61.80	5	389	1.29%
2018/06/20	3	65.93	1	64.50	64.80	2	385	0.52%
2018/06/19	0	0.00	7	69.16	67.60	-7	380	-1.84%
2018/06/15	1	68.30	0	0.00	67.10	1	375	0.27%
2018/06/14	8	69.31	1	68.80	67.50	7	369	1.89%
2018/06/13	2	64.20	5	65.42	67.20	-3	336	-0.89%
2018/06/12	31	61.25	0	0.00	61.10	31	300	10.31%
2018/06/11	20	61.71	1	61.70	61.20	19	299	6.35%
2018/06/08	9	59.49	0	0.00	59.70	9	289	3.11%
2018/06/07	30	60.10	0	0.00	59.50	30	287	10.43%
2018/06/06	1	58.90	0	0.00	59.30	1	282	0.35%
2018/06/05	2	58.90	0	0.00	58.50	2	282	0.71%
2018/06/04	16	59.28	0	0.00	59.30	16	282	5.67%
2018/06/01	14	58.96	0	0.00	59.00	14	280	4.98%
2018/05/31	8	59.15	0	0.00	58.10	8	278	2.87%
2018/05/30	1	59.50	0	0.00	58.80	1	276	0.36%
2018/05/29	5	60.36	1	59.90	59.80	4	272	1.47%
2018/05/28	21	60.60	2	60.60	60.00	19	269	7.04%
2018/05/25	1	59.50	0	0.00	59.40	1	263	0.38%
2018/05/24	0	0.00	2	59.60	59.20	-2	262	-0.76%
2018/05/22	7	59.41	5	60.00	59.50	2	255	0.78%
2018/05/21	42	58.65	0	0.00	60.30	42	246	17.07%
2018/05/18	17	55.60	0	0.00	57.80	17	220	7.72%
2018/05/17	0	0.00	1	52.20	52.60	-1	198	-0.50%
2018/05/11	1	52.40	0	0.00	52.40	1	208	0.48%
2018/05/10	2	52.60	0	0.00	52.20	2	208	0.96%
2018/04/27	0	0.00	1	52.20	52.00	-1	203	-0.49%
2018/04/25	1	53.60	2	52.65	53.60	-1	208	-0.48%
2018/04/20	1	54.60	2	54.00	54.10	-1	196	-0.51%
2018/04/19	0	0.00	1	55.60	55.80	-1	193	-0.52%
2018/04/18	0	0.00	1	55.90	55.90	-1	191	-0.52%
2018/04/12	1	58.60	0	0.00	58.50	1	190	0.52%
2018/04/11	0	0.00	1	60.20	59.30	-1	197	-0.51%
2018/04/09	1	59.00	0	0.00	59.00	1	209	0.48%
2018/03/23	0	0.00	8	61.56	61.80	-8	211	-3.79%
2018/03/21	4	62.35	0	0.00	62.20	4	205	1.94%
2018/03/20	1	63.40	0	0.00	63.30	1	201	0.50%
2018/03/16	1	64.10	0	0.00	64.70	1	204	0.49%
2018/03/14	2	65.30	0	0.00	64.90	2	211	0.95%
2018/03/12	0	0.00	1	62.80	63.00	-1	207	-0.48%
2018/02/12	1	61.90	0	0.00	61.90	1	278	0.36%
2018/02/07	0	0.00	1	64.40	63.80	-1	275	-0.36%
2018/01/26	0	0.00	6	69.70	69.20	-6	328	-1.83%
2018/01/19	0	0.00	1	72.40	70.00	-1	352	-0.28%
2018/01/17	1	69.80	10	69.80	69.80	-9	352	-2.55%
2018/01/15	3	68.40	1	69.40	71.40	2	367	0.54%
2018/01/12	3	67.50	0	0.00	68.00	3	394	0.76%
2018/01/11	1	67.50	0	0.00	67.70	1	399	0.25%
2018/01/10	8	68.20	0	0.00	67.40	8	405	1.97%
2018/01/09	3	70.60	0	0.00	70.30	3	404	0.74%
2018/01/05	2	72.05	0	0.00	71.60	2	413	0.48%
2018/01/04	0	0.00	1	71.70	72.70	-1	419	-0.24%