威剛 (3260)-元大-龍潭券商分點個股進出

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
109.0
漲跌
▲5.0
漲幅
+4.81%
成交量
25,525張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	40	108.20	38.4	109.54	109.00	1.6	9,661	0.02%
2024/05/03	15.2	103.07	44.7	103.75	104.00	-29.5	9,301	-0.32%
2024/05/02	11	100.46	0	100.50	101.00	11	9,229	0.12%
2024/04/30	5.1	100.20	0	100.00	100.00	5.1	9,522	0.05%
2024/04/29	4	100.51	0.4	100.39	101.00	3.7	9,534	0.04%
2024/04/26	21.2	99.75	3	99.57	99.10	18.1	9,577	0.19%
2024/04/25	7.2	99.21	13.1	100.85	98.70	-5.9	9,568	-0.06%
2024/04/24	34	97.26	47.7	98.45	99.50	-13.7	9,605	-0.14%
2024/04/23	22.2	94.05	21	93.80	94.50	1.2	9,533	0.01%
2024/04/22	14	94.25	2.1	95.84	93.10	11.9	9,519	0.12%
2024/04/19	7.6	96.55	28	96.89	96.20	-20.4	9,553	-0.21%
2024/04/18	6.4	101.00	10.1	102.50	102.50	-3.8	9,358	-0.04%
2024/04/17	10.6	104.11	15.3	103.91	103.50	-4.7	9,265	-0.05%
2024/04/16	88.2	106.93	18.1	106.61	104.00	70.1	9,086	0.77%
2024/04/15	39	112.57	49	112.31	115.50	-10	8,768	-0.11%
2024/04/12	47.5	111.86	59.2	113.42	113.00	-11.7	8,612	-0.14%
2024/04/11	38.5	110.16	5.2	108.33	108.50	33.3	8,205	0.41%
2024/04/10	21.5	110.98	121.7	110.02	113.00	-100.1	7,874	-1.27%	大賣/
2024/04/09	63.2	101.23	4	102.25	103.00	59.2	7,133	0.83%
2024/04/08	17	100.47	4	100.75	101.00	13	7,015	0.19%
2024/04/03	4	99.75	4.6	99.41	100.00	-0.6	7,454	-0.01%
2024/04/02	9	101.06	7	101.19	99.90	2	7,596	0.03%
2024/04/01	6	99.90	3	100.50	100.50	3	7,633	0.04%
2024/03/29	3	99.30	4	98.75	98.70	-1	7,545	-0.01%
2024/03/28	3.3	99.61	1.2	98.96	98.80	2.1	7,521	0.03%
2024/03/27	5.2	98.77	2	99.10	98.80	3.2	7,648	0.04%
2024/03/26	2.2	98.35	6	98.63	96.90	-3.8	7,691	-0.05%
2024/03/25	4.1	98.31	6	98.48	98.30	-1.9	7,665	-0.02%
2024/03/22	12	99.63	1.1	98.79	98.70	10.9	7,688	0.14%
2024/03/21	11.1	99.69	54	99.74	100.50	-42.9	7,607	-0.56%
2024/03/20	5	97.64	5	96.28	96.00	0	7,517	0.00%
2024/03/19	1.1	96.90	6	96.90	96.90	-4.9	7,570	-0.06%
2024/03/18	0	0.00	0.5	96.60	96.20	-0.5	7,683	-0.01%
2024/03/15	0	96.10	3	96.30	95.60	-3	7,859	-0.04%
2024/03/14	1.5	95.17	0	95.30	94.90	1.5	7,976	0.02%
2024/03/13	7.1	97.23	2.1	96.20	95.70	5	8,232	0.06%
2024/03/12	0	0.00	0.2	97.20	97.80	-0.2	8,413	0.00%
2024/03/11	0.2	96.93	1.7	96.61	97.20	-1.6	8,539	-0.02%
2024/03/08	14.5	95.20	19	95.01	94.20	-4.6	8,601	-0.05%
2024/03/07	14.4	97.46	27	97.94	96.20	-12.6	8,690	-0.15%
2024/03/06	5.3	97.16	1.2	97.60	97.10	4.1	8,643	0.05%
2024/03/05	35	97.50	12	97.83	97.40	23	8,800	0.26%
2024/03/04	3.1	99.88	14	100.75	99.50	-10.9	8,784	-0.12%
2024/03/01	7	99.39	2.1	99.26	99.20	4.9	8,773	0.06%
2024/02/29	7	99.56	3	100.00	100.00	4	8,862	0.05%
2024/02/27	30	98.91	6.5	100.57	98.50	23.5	8,902	0.26%
2024/02/26	19.3	98.38	36.2	98.26	98.00	-16.9	8,918	-0.19%
2024/02/23	15	100.83	2.3	101.50	100.00	12.7	8,893	0.14%
2024/02/22	0.5	100.50	7	100.53	101.00	-6.6	8,812	-0.07%
2024/02/21	4.1	100.38	18.2	100.20	100.00	-14.1	8,855	-0.16%
2024/02/20	33.1	99.64	12.4	99.52	99.80	20.8	8,902	0.23%
2024/02/19	1	100.50	8	98.83	99.90	-7	8,840	-0.08%
2024/02/16	6.6	96.33	4	96.33	97.30	2.6	8,830	0.03%
2024/02/15	5	97.18	0.7	97.25	97.40	4.4	8,904	0.05%
2024/02/05	2.5	95.04	3	95.00	95.10	-0.5	9,083	-0.01%
2024/02/02	3	96.00	20	96.15	96.00	-17	9,175	-0.19%
2024/02/01	0.4	96.20	3	95.80	96.00	-2.6	9,408	-0.03%
2024/01/31	0	0.00	2.2	96.21	95.90	-2.2	9,593	-0.02%
2024/01/30	0	0.00	10	96.00	95.70	-10	9,829	-0.10%
2024/01/29	1	96.80	4	96.10	96.80	-3	10,000	-0.03%
2024/01/26	1.1	95.22	0	95.30	94.50	1.1	10,159	0.01%
2024/01/25	6.4	96.41	4.1	96.15	95.60	2.3	10,400	0.02%
2024/01/24	21	98.34	6.4	97.93	96.60	14.6	10,545	0.14%
2024/01/23	1	96.00	2.4	96.52	96.20	-1.4	10,454	-0.01%
2024/01/22	1.2	95.45	2	94.85	95.30	-0.8	10,605	-0.01%
2024/01/19	2.1	93.55	0.2	94.20	94.00	1.9	10,764	0.02%
2024/01/18	1.2	91.83	2.1	92.73	93.00	-0.9	10,885	-0.01%
2024/01/17	4.6	94.47	4	93.85	93.70	0.6	11,043	0.01%
2024/01/16	2.1	97.00	11	96.59	96.80	-8.9	11,389	-0.08%
2024/01/15	10	97.40	5.5	98.08	98.00	4.6	11,588	0.04%
2024/01/12	6.2	94.94	2	94.90	94.40	4.2	11,747	0.04%
2024/01/11	1	95.60	19.3	95.48	95.60	-18.2	12,242	-0.15%
2024/01/10	2.3	95.52	26.1	95.86	96.20	-23.8	12,853	-0.19%
2024/01/09	35.7	97.07	1.2	97.40	95.30	34.5	13,309	0.26%
2024/01/08	37.1	97.63	7.2	97.03	98.20	29.9	13,343	0.22%
2024/01/05	6	96.83	2	97.00	97.00	4	13,567	0.03%
2024/01/04	1.1	96.71	1	96.70	96.70	0.1	13,662	0.00%
2024/01/03	4	97.63	1	98.24	98.30	3	13,720	0.02%
2024/01/02	10.1	101.04	7.1	101.22	100.50	3.1	13,730	0.02%
2023/12/29	46.2	105.65	24	104.38	103.00	22.2	13,802	0.16%
2023/12/28	13	104.92	6.5	104.87	105.50	6.5	13,716	0.05%
2023/12/27	3.8	103.87	21	103.86	104.50	-17.2	14,145	-0.12%
2023/12/26	2	101.50	13	101.50	101.50	-11	14,086	-0.08%
2023/12/25	5	101.00	1	101.00	100.00	4	14,196	0.03%
2023/12/22	28.2	102.19	14	103.18	101.00	14.2	14,205	0.10%
2023/12/21	6	100.92	11.1	98.83	100.50	-5.1	14,047	-0.04%
2023/12/20	8	99.29	2.1	99.80	99.40	5.9	14,006	0.04%
2023/12/19	8.1	100.32	2	100.50	100.00	6.1	14,001	0.04%
2023/12/18	5.1	101.42	11	102.45	102.50	-6	14,002	-0.04%
2023/12/15	20.2	104.52	11.5	104.76	102.00	8.8	14,102	0.06%
2023/12/14	6	104.16	26	104.36	103.00	-20	13,983	-0.14%
2023/12/13	25	102.80	7	102.14	102.50	18	13,988	0.13%
2023/12/12	22.4	104.99	27.3	105.83	104.00	-4.9	14,226	-0.03%
2023/12/11	2	104.75	83	104.20	104.50	-81	14,214	-0.57%
2023/12/08	6	103.50	75	103.71	104.00	-69	14,283	-0.48%
2023/12/07	77	102.98	25	101.78	100.50	52	14,549	0.36%
2023/12/06	19	101.50	13.2	100.33	102.50	5.8	14,518	0.04%
2023/12/05	29.1	98.65	2	99.35	98.30	27.1	14,444	0.19%
2023/12/04	20	101.88	28	102.29	101.00	-8	14,573	-0.05%
2023/12/01	6.2	99.08	5	99.20	99.60	1.2	14,420	0.01%
2023/11/30	30.1	101.17	13	101.35	100.00	17.1	14,419	0.12%
2023/11/29	11.2	98.66	10.4	98.59	98.90	0.8	14,336	0.01%
2023/11/28	118	95.94	4	96.20	96.70	114	14,478	0.79%	大買/鉅額交易
2023/11/27	11.2	95.59	12	94.75	94.10	-0.9	14,801	-0.01%
2023/11/24	9.6	96.72	4	97.13	96.30	5.6	14,833	0.04%
2023/11/22	1.5	98.53	0.4	98.20	98.20	1.1	14,586	0.01%
2023/11/21	6	99.08	5	99.42	98.90	1	14,530	0.01%
2023/11/20	5.1	99.41	9.1	99.69	99.10	-4	14,495	-0.03%
2023/11/17	14.1	98.19	3	97.90	97.70	11.1	14,378	0.08%
2023/11/16	6.1	100.50	52	100.02	99.80	-45.9	14,182	-0.32%
2023/11/15	13.1	103.73	5.2	104.68	102.00	8	14,044	0.06%
2023/11/14	10	104.40	23.1	104.54	105.00	-13.1	13,852	-0.09%
2023/11/13	42	106.12	17	105.44	105.00	25	13,780	0.18%
2023/11/10	3	103.17	7	102.29	101.50	-4	13,533	-0.03%
2023/11/09	9.1	101.68	1.1	100.11	101.00	7.9	13,446	0.06%
2023/11/08	5	104.00	2	103.50	103.00	3	13,263	0.02%
2023/11/07	7	104.07	8.9	103.20	105.00	-1.9	13,107	-0.01%
2023/11/06	11	100.73	15.1	101.73	101.50	-4.1	12,926	-0.03%
2023/11/03	18.1	99.14	10	100.27	100.50	8.1	12,866	0.06%
2023/11/02	10	99.84	14.2	99.57	99.30	-4.2	12,685	-0.03%
2023/11/01	28	96.65	13	96.35	96.20	15	12,404	0.12%
2023/10/31	7	99.64	8	97.74	97.40	-1	12,230	-0.01%
2023/10/30	19	97.72	27	98.07	98.50	-8	12,040	-0.07%
2023/10/27	11.1	96.77	14	94.96	94.10	-3	11,889	-0.02%
2023/10/26	15.1	99.23	17	98.79	97.50	-1.9	11,731	-0.02%
2023/10/25	20.1	99.53	38	99.31	99.10	-17.9	11,706	-0.15%
2023/10/24	46	103.24	15.1	102.18	101.50	30.9	11,574	0.27%
2023/10/23	7	105.64	16	106.16	106.00	-9	11,171	-0.08%
2023/10/20	21	102.86	16	103.75	105.00	5	10,962	0.05%
2023/10/19	26	105.40	82.1	104.99	104.00	-56.1	10,690	-0.52%
2023/10/18	47	101.56	32.3	101.10	101.50	14.7	10,203	0.14%
2023/10/17	17	99.12	62.4	100.77	100.00	-45.4	9,629	-0.47%
2023/10/16	67	96.69	50	95.84	96.10	17	9,184	0.19%
2023/10/13	7	97.07	21.8	96.94	96.70	-14.8	9,084	-0.16%
2023/10/12	18	92.58	31	93.70	93.60	-13	8,735	-0.15%
2023/10/11	13	93.25	13.4	93.71	92.20	-0.4	8,644	0.00%
2023/10/06	18.5	93.10	33.1	93.52	93.00	-14.6	8,530	-0.17%
2023/10/05	7.1	91.67	4	91.43	91.00	3.1	8,348	0.04%
2023/10/04	60	93.37	71.2	93.66	92.50	-11.2	8,233	-0.14%
2023/10/03	22	90.73	26.7	92.91	92.90	-4.7	7,895	-0.06%
2023/10/02	1	88.10	5.3	87.63	88.40	-4.3	7,471	-0.06%
2023/09/28	4.7	84.73	20.2	84.59	84.50	-15.5	7,488	-0.21%
2023/09/27	1.5	86.37	1	87.40	87.20	0.5	7,596	0.01%
2023/09/25	3	89.80	5	88.96	88.70	-2	7,815	-0.03%
2023/09/22	3.1	88.09	2	88.20	89.30	1.1	7,994	0.01%
2023/09/21	7	86.97	5	86.98	87.60	2	8,294	0.02%
2023/09/20	11.1	88.70	12	88.13	87.20	-0.9	8,502	-0.01%
2023/09/19	5.2	90.28	9.1	91.87	90.30	-3.9	8,469	-0.05%
2023/09/18	10	91.83	0	0.00	91.40	10	8,485	0.12%
2023/09/15	20	93.15	9	93.25	93.40	11	8,464	0.13%
2023/09/14	10	91.38	8	91.31	90.80	2	8,253	0.02%
2023/09/13	5.1	90.19	18	89.57	90.70	-12.9	8,356	-0.15%
2023/09/12	45	90.82	43	90.44	90.40	2	8,732	0.02%
2023/09/11	4	88.95	11.1	89.38	88.60	-7.1	8,394	-0.08%
2023/09/08	4	87.45	2	86.90	86.90	2	8,411	0.02%
2023/09/07	9.1	88.97	26	89.74	88.80	-16.9	8,471	-0.20%
2023/09/06	4	87.78	2	86.70	86.80	2	8,412	0.02%
2023/09/05	3	86.43	15	87.17	87.40	-12	8,433	-0.14%
2023/09/04	5	86.76	1	87.30	86.00	4	8,399	0.05%
2023/09/01	4	87.83	69	88.06	87.90	-65	8,392	-0.77%
2023/08/31	24	87.47	21.1	87.41	86.80	3	8,249	0.04%
2023/08/30	3.1	83.22	9	81.83	83.80	-6	7,899	-0.08%
2023/08/29	0	0.00	0.5	77.30	77.60	-0.5	7,849	-0.01%
2023/08/28	6.5	76.01	0	0.00	75.90	6.5	8,208	0.08%
2023/08/24	0	0.00	1	81.30	79.50	-1	8,995	-0.01%
2023/08/22	110	77.48	0	0.00	77.60	110	9,032	1.22%	大買/鉅額交易
2023/08/17	16	75.84	5	76.60	78.00	11	9,043	0.12%
2023/08/16	5	75.50	15	75.10	74.80	-10	8,996	-0.11%
2023/08/15	0.3	76.00	5	76.80	77.00	-4.8	9,025	-0.05%
2023/08/14	1	74.70	3	73.83	74.30	-2	9,116	-0.02%
2023/08/11	5.3	77.38	0	0.00	76.00	5.3	9,085	0.06%
2023/08/10	2.2	76.67	0	0.00	76.70	2.2	9,049	0.02%
2023/08/09	12.5	82.26	11	80.76	79.50	1.5	8,965	0.02%
2023/08/08	4	78.85	4	78.70	78.70	0	8,826	0.00%
2023/08/04	0	0.00	1	79.50	79.60	-1	8,801	-0.01%
2023/08/02	2	81.50	2	80.60	80.00	0	8,776	0.00%
2023/08/01	1	83.80	3	83.27	82.60	-2	8,739	-0.02%
2023/07/31	13	83.25	12	83.39	81.90	1	8,707	0.01%
2023/07/28	6	82.82	1	83.00	83.70	5	8,634	0.06%
2023/07/27	1	82.00	11.7	81.47	81.30	-10.7	8,513	-0.13%
2023/07/26	2.3	76.53	1	77.50	76.80	1.3	8,403	0.02%
2023/07/25	0	78.50	0	0.00	78.10	0	8,410	0.00%
2023/07/24	0	0.00	10	77.90	78.60	-10	8,446	-0.12%
2023/07/21	2.5	79.46	12	79.78	79.80	-9.6	8,399	-0.11%
2023/07/20	1	82.20	1	81.00	81.00	0	8,360	0.00%
2023/07/19	0	0.00	20	83.90	82.50	-20	8,289	-0.24%
2023/07/18	6	82.03	1	82.60	81.90	5	8,264	0.06%
2023/07/17	3.1	85.06	4	85.05	84.80	-0.9	8,211	-0.01%
2023/07/14	3	85.50	2.4	85.49	85.70	0.7	8,239	0.01%
2023/07/13	4	83.90	10	84.11	83.30	-6	8,238	-0.07%
2023/07/12	3	82.30	4	81.63	81.60	-1	8,206	-0.01%
2023/07/11	9.4	82.94	2	82.90	82.20	7.4	8,166	0.09%
2023/07/10	5	82.32	2	81.80	81.80	3	8,154	0.04%
2023/07/07	9	84.37	5	85.40	83.30	4	8,179	0.05%
2023/07/06	3	88.17	2	87.80	87.40	1	8,163	0.01%
2023/07/05	19	92.44	32	91.88	90.40	-13	8,074	-0.16%
2023/07/04	2	91.45	9	92.46	92.90	-7	7,943	-0.09%
2023/07/03	0	0.00	23	88.46	89.70	-23	7,786	-0.30%
2023/06/30	10	89.29	4	89.33	89.00	6	7,981	0.08%
2023/06/29	14	91.64	27	91.94	92.30	-13	7,891	-0.16%
2023/06/28	7	90.17	27.2	89.08	88.20	-20.2	7,529	-0.27%
2023/06/27	4	85.68	14	86.81	86.40	-10	7,284	-0.14%
2023/06/26	15.2	88.34	5	87.10	86.90	10.2	7,213	0.14%
2023/06/21	14	90.30	11	90.68	90.60	3	7,206	0.04%
2023/06/20	11	90.84	2	90.60	90.40	9	7,312	0.12%
2023/06/19	0	0.00	2.3	93.61	92.50	-2.3	7,249	-0.03%
2023/06/16	9	91.40	36	91.82	92.10	-27	6,985	-0.39%
2023/06/15	24	89.03	5.3	88.45	87.80	18.7	6,376	0.29%
2023/06/14	4	89.25	13.2	88.65	89.40	-9.2	6,180	-0.15%
2023/06/13	2	86.00	4	87.08	86.00	-2	5,947	-0.03%
2023/06/12	5	86.02	4	86.05	85.50	1	5,805	0.02%
2023/06/09	11	85.35	13	82.70	84.00	-2	5,614	-0.04%
2023/06/08	9.2	84.30	11	83.92	84.30	-1.8	5,533	-0.03%
2023/06/07	5	84.60	10	84.18	84.00	-5	5,479	-0.09%
2023/06/06	12.2	81.45	8	83.11	81.80	4.2	5,393	0.08%
2023/06/05	6	84.55	0	0.00	84.20	6	5,280	0.11%
2023/06/02	12	85.47	2	85.70	85.60	10	5,212	0.19%
2023/06/01	27.4	86.03	24	86.08	85.60	3.4	5,141	0.07%
2023/05/31	24	86.09	46.4	88.26	89.30	-22.4	4,817	-0.47%
2023/05/30	6	79.98	11	81.30	81.20	-5	4,092	-0.12%
2023/05/29	6.1	79.45	1	79.40	79.90	5.1	3,973	0.13%
2023/05/26	0.3	77.00	3	76.50	77.00	-2.8	3,866	-0.07%
2023/05/23	0.3	76.00	0	0.00	76.80	0.3	3,852	0.01%
2023/05/22	1	77.40	2	77.15	76.60	-1	3,848	-0.03%
2023/05/19	2	77.05	0	0.00	76.50	2	3,848	0.05%
2023/05/18	1	76.60	2	77.55	77.40	-1	3,838	-0.03%
2023/05/17	0	0.00	1	73.50	74.70	-1	3,767	-0.03%
2023/05/16	3	73.57	2	72.60	72.40	1	3,801	0.03%
2023/05/11	3	71.83	5	70.70	70.60	-2	3,793	-0.05%
2023/05/09	1	73.90	0	0.00	73.50	1	3,787	0.03%
2023/05/08	1	73.10	0	0.00	73.50	1	3,799	0.03%
2023/04/28	3	75.37	4	75.55	75.00	-1	3,886	-0.03%
2023/04/27	15	73.19	11	74.32	75.00	4	3,819	0.10%
2023/04/26	2	71.20	0	0.00	71.20	2	3,755	0.05%
2023/04/25	2	71.30	1	72.80	71.00	1	3,748	0.03%
2023/04/24	1	73.70	2	73.90	73.60	-1	3,730	-0.03%
2023/04/21	1	73.00	0	0.00	72.70	1	3,741	0.03%
2023/04/20	5	73.28	0	0.00	73.10	5	3,726	0.13%
2023/04/19	4	74.45	2	74.10	74.30	2	3,705	0.05%
2023/04/18	0	0.00	5	76.46	76.20	-5	3,633	-0.14%
2023/04/14	1	79.20	0	0.00	79.10	1	3,536	0.03%
2023/04/13	6	80.68	6	80.50	79.60	0	3,497	0.00%
2023/04/12	7	82.51	9.8	82.49	82.40	-2.8	3,424	-0.08%
2023/04/11	1	82.08	13.7	81.54	81.30	-12.6	3,310	-0.38%
2023/04/10	13	78.29	1.1	78.28	78.10	11.9	3,139	0.38%
2023/04/07	3	81.32	13	80.50	80.00	-10	3,077	-0.32%
2023/04/06	11.5	78.45	13.1	79.07	79.60	-1.5	2,938	-0.05%
2023/03/31	14.1	80.05	33	80.07	79.50	-19	2,864	-0.66%
2023/03/30	3.1	76.80	6	77.28	76.00	-2.9	2,577	-0.11%
2023/03/29	1	73.80	0	0.00	74.00	1	2,441	0.04%
2023/03/28	2	74.10	3	74.17	73.70	-1	2,425	-0.04%
2023/03/27	6	77.32	3	76.20	75.80	3	2,377	0.13%
2023/03/24	15	77.43	49	78.25	78.50	-34	2,305	-1.47%
2023/03/23	45	77.92	19	77.05	76.80	26	2,166	1.20%
2023/03/22	35	73.20	6	72.90	73.30	29	1,978	1.47%
2023/03/21	0	0.00	3	70.73	70.60	-3	1,869	-0.16%
2023/03/20	2	68.60	0	0.00	68.60	2	1,833	0.11%
2023/03/17	0	0.00	0.1	68.00	68.40	-0.1	1,828	-0.01%
2023/03/16	9	67.10	0	0.00	66.70	9	1,806	0.50%
2023/03/14	3	67.90	0	0.00	67.50	3	1,829	0.16%
2023/03/13	0	0.00	1.1	68.70	69.90	-1.1	1,818	-0.06%
2023/03/08	0	0.00	0.2	71.00	71.00	-0.2	1,771	-0.01%
2023/03/07	10	70.30	0.1	70.30	70.40	9.9	1,759	0.56%
2023/03/06	2.1	70.36	0.1	70.80	70.60	2	1,752	0.11%
2023/03/03	0	0.00	2.1	68.72	69.30	-2.1	1,686	-0.12%
2023/02/24	3	67.00	1	67.70	66.30	2	1,620	0.12%
2023/02/22	0	0.00	0.1	67.80	67.10	-0.1	1,680	-0.01%
2023/02/21	0.1	69.30	0	69.59	68.20	0	1,780	0.00%
2023/02/20	1	69.60	0	0.00	69.70	1	1,895	0.05%
2023/02/17	0.1	69.00	0	0.00	69.20	0.1	1,918	0.00%
2023/02/16	0	0.00	4	68.50	69.60	-4	1,926	-0.21%
2023/02/15	10	67.90	12	67.87	67.80	-2	1,904	-0.11%
2023/02/14	2	68.15	2	67.10	68.20	0	1,842	0.00%
2023/02/13	0	65.00	0	0.00	64.60	0	1,772	0.00%
2023/02/09	0	66.40	0	66.50	66.00	0	1,766	0.00%
2023/02/08	0	0.00	3	66.70	66.30	-3	1,759	-0.17%
2023/02/07	0	0.00	1	65.80	66.10	-1	1,750	-0.06%
2023/02/03	0	0.00	1.3	66.07	65.90	-1.3	1,714	-0.08%
2023/02/02	0.3	65.59	11	66.38	66.70	-10.7	1,712	-0.62%
2023/02/01	3	64.70	3	66.10	65.00	0	1,717	0.00%
2023/01/31	0	65.00	0	0.00	65.50	0	1,693	0.00%
2023/01/30	0	0.00	4	65.33	65.40	-4	1,680	-0.24%
2023/01/12	3	62.90	3.5	63.73	61.60	-0.5	1,641	-0.03%
2023/01/11	2	63.20	2	63.50	63.40	0	1,659	0.00%
2023/01/10	2	62.60	2	62.80	62.70	0	1,693	0.00%
2023/01/06	0	61.30	0	0.00	61.60	0	1,698	0.00%
2022/12/29	0	0.00	2	56.70	57.00	-2	1,770	-0.11%
2022/12/28	2	56.65	0	0.00	56.20	2	1,781	0.11%
2022/12/23	1	56.50	3	57.53	57.60	-2	1,800	-0.11%
2022/12/22	4.2	58.12	1.4	58.13	57.70	2.8	1,800	0.16%
2022/12/21	0.4	58.00	1	58.90	57.80	-0.6	1,802	-0.03%
2022/12/20	2	58.30	2	59.45	58.20	0	1,800	0.00%
2022/12/19	1.2	59.00	0	0.00	59.20	1.2	1,817	0.07%
2022/12/16	1	59.00	11	59.80	59.80	-10	1,814	-0.55%
2022/12/14	0	0.00	1	61.20	60.30	-1	1,816	-0.06%
2022/12/12	2	59.25	2	59.65	60.40	0	1,812	0.00%
2022/12/09	0	0.00	6	59.15	59.20	-6	1,816	-0.33%
2022/12/08	0	0.00	3	59.00	59.00	-3	1,855	-0.16%
2022/12/07	8.5	59.89	0	0.00	59.00	8.5	1,858	0.46%
2022/12/06	8	61.53	7	61.87	61.00	1	1,833	0.05%
2022/12/05	1	64.00	0	0.00	63.70	1	1,806	0.06%
2022/12/02	0	0.00	17	62.82	62.90	-17	1,793	-0.95%
2022/12/01	4	62.38	17	62.49	62.00	-13	1,789	-0.73%
2022/11/30	1	62.00	3	61.90	61.70	-2	1,787	-0.11%
2022/11/29	5	61.14	1	61.10	61.40	4	1,787	0.22%
2022/11/28	2	61.70	1	62.00	61.80	1	1,775	0.06%
2022/11/25	5	62.98	0	0.00	62.50	5	1,766	0.28%
2022/11/24	2	63.80	4	63.80	63.80	-2	1,757	-0.11%
2022/11/22	4	62.50	0.2	62.90	62.40	3.8	1,746	0.22%
2022/11/21	4	64.00	5	64.84	63.20	-1	1,742	-0.06%
2022/11/18	4	64.18	2	64.30	64.30	2	1,716	0.12%
2022/11/17	7	64.30	15	64.87	64.40	-8	1,650	-0.48%
2022/11/16	1	62.10	0	0.00	63.30	1	1,535	0.07%
2022/11/15	0	0.00	1	61.00	60.40	-1	1,402	-0.07%
2022/11/14	1	59.40	2	59.15	59.70	-1	1,376	-0.07%
2022/11/11	2	57.90	1	58.20	58.10	1	1,348	0.07%
2022/11/08	2	57.25	2	56.80	55.90	0	1,341	0.00%
2022/11/07	0	0.00	3	56.40	56.60	-3	1,359	-0.22%
2022/11/04	3	55.10	1	55.20	55.30	2	1,362	0.15%
2022/11/03	1	54.00	1	55.00	55.20	0	1,363	0.00%
2022/11/02	0	0.00	2	55.00	54.80	-2	1,365	-0.15%
2022/10/31	0	0.00	18	53.74	53.90	-18	1,375	-1.31%
2022/10/28	22	52.89	1	52.80	52.80	21	1,370	1.53%
2022/10/27	0	0.00	1	56.50	56.50	-1	1,321	-0.08%
2022/10/26	2	55.55	0	0.00	55.50	2	1,326	0.15%
2022/10/20	1	58.60	1	58.30	58.10	0	1,309	0.00%
2022/10/19	0	0.00	3	58.90	58.70	-3	1,290	-0.23%
2022/10/18	5	59.56	3	59.97	59.60	2	1,267	0.16%
2022/10/17	0	0.00	1.1	55.83	58.10	-1.1	1,237	-0.09%
2022/10/14	1	56.20	1	56.90	56.50	0	1,257	0.00%
2022/10/13	0.1	54.70	0	0.00	54.50	0.1	1,303	0.01%
2022/10/12	2	56.61	3	56.87	56.80	-1	1,290	-0.08%
2022/10/07	2	55.75	7	55.71	56.50	-5	1,265	-0.39%
2022/10/05	2	54.65	1	55.20	53.30	1	1,241	0.08%
2022/10/04	0	0.00	1	53.00	53.40	-1	1,238	-0.08%
2022/10/03	0	0.00	2	51.70	51.90	-2	1,239	-0.16%
2022/09/29	0	0.00	5	51.76	51.50	-5	1,264	-0.40%
2022/09/28	6.1	51.03	43	52.06	50.70	-36.9	1,274	-2.89%
2022/09/27	3	52.60	0	54.10	53.80	3	1,271	0.24%
2022/09/26	2	54.55	0	0.00	54.00	2	1,272	0.16%
2022/09/23	1	57.50	0	0.00	57.30	1	1,289	0.08%
2022/09/22	2	57.50	0	0.00	57.80	2	1,306	0.15%
2022/09/21	3	59.53	0	0.00	58.80	3	1,301	0.23%
2022/09/16	1	61.20	0	0.00	61.50	1	1,332	0.08%
2022/09/15	3	62.07	19	61.74	61.60	-16	1,346	-1.19%
2022/09/14	0	0.00	1	60.00	60.80	-1	1,361	-0.07%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/08	0	0.00	3	58.60	59.10	-3	1,449	-0.21%
2022/09/07	1	57.00	0	0.00	57.30	1	1,466	0.07%
2022/09/06	4	57.98	0	0.00	58.00	4	1,536	0.26%
2022/09/05	11	59.55	2	59.65	59.60	9	1,530	0.59%
2022/09/02	3	60.13	2	60.70	60.20	1	1,533	0.07%
2022/09/01	0	0.00	2	60.15	60.00	-2	1,535	-0.13%
2022/08/31	1	60.00	2	60.25	61.10	-1	1,543	-0.06%
2022/08/30	0	0.00	2	60.00	59.80	-2	1,554	-0.13%
2022/08/29	1	59.50	0	0.00	59.50	1	1,567	0.06%
2022/08/26	0	0.00	3	61.70	60.90	-3	1,567	-0.19%
2022/08/25	0	0.00	2	61.10	61.10	-2	1,568	-0.13%
2022/08/24	3	60.23	0	0.00	60.30	3	1,585	0.19%
2022/08/23	2	60.35	0	0.00	60.30	2	1,651	0.12%
2022/08/22	2	61.05	3	61.53	60.80	-1	1,673	-0.06%
2022/08/19	2	61.30	7	61.17	61.40	-5	1,667	-0.30%
2022/08/18	1	59.00	1	60.00	60.00	0	1,661	0.00%
2022/08/17	1	59.50	0	0.00	59.30	1	1,656	0.06%
2022/08/16	0	0.00	1	60.50	60.10	-1	1,654	-0.06%
2022/08/15	0	0.00	3	60.00	60.00	-3	1,648	-0.18%
2022/08/12	0	0.00	2	59.20	59.20	-2	1,639	-0.12%
2022/08/11	5.1	58.42	1	58.10	58.50	4.1	1,629	0.25%
2022/08/10	1	57.00	1	57.10	57.20	0	1,634	0.00%
2022/08/09	1	57.40	0	0.00	57.50	1	1,645	0.06%
2022/08/08	3	57.40	0	0.00	58.00	3	1,654	0.18%
2022/08/05	3	58.13	1	58.10	58.40	2	1,660	0.12%
2022/08/04	0	0.00	4	57.03	57.40	-4	1,660	-0.24%
2022/08/03	3	57.03	1	56.70	56.70	2	1,654	0.12%
2022/08/02	1	57.00	0	0.00	56.90	1	1,664	0.06%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/29	1	58.70	1	59.00	58.40	0	1,674	0.00%
2022/07/28	12	58.15	1	58.50	57.70	11	1,678	0.66%
2022/07/27	1	58.00	1	57.30	58.30	0	1,679	0.00%
2022/07/26	2	58.10	0	0.00	58.00	2	1,680	0.12%
2022/07/25	1	58.80	0	0.00	58.90	1	1,681	0.06%
2022/07/22	2	59.90	7.1	59.84	59.70	-5.1	1,681	-0.30%
2022/07/21	7.1	58.78	3.1	58.67	59.10	4	1,696	0.24%
2022/07/20	5	63.18	0	0.00	62.80	5	1,656	0.30%
2022/07/19	1	62.20	1	62.20	62.20	0	1,621	0.00%
2022/07/18	2	62.45	1	62.60	62.00	1	1,627	0.06%
2022/07/15	1	61.30	1	61.50	61.40	0	1,641	0.00%
2022/07/13	0	59.70	0	0.00	59.90	0	1,659	0.00%
2022/07/12	0	0.00	2	58.90	58.30	-2	1,678	-0.12%
2022/07/08	1	59.00	2	59.50	59.90	-1	1,757	-0.06%
2022/07/07	0	0.00	3	57.40	58.40	-3	1,770	-0.17%
2022/07/06	0	0.00	2	57.95	56.80	-2	1,801	-0.11%
2022/07/05	4	56.85	1	57.40	57.60	3	1,877	0.16%
2022/07/04	1	56.80	1	56.60	56.70	0	1,876	0.00%
2022/07/01	5	58.52	2	58.50	56.80	3	1,900	0.16%
2022/06/30	5	60.16	3	60.10	60.10	2	1,886	0.11%
2022/06/29	0	62.71	3	62.20	62.00	-3	1,894	-0.16%
2022/06/28	2	63.05	1	62.90	62.90	1	1,893	0.05%
2022/06/27	0	0.00	4	62.73	63.30	-4	1,906	-0.21%
2022/06/24	0	0.00	1	60.60	60.60	-1	1,908	-0.05%
2022/06/23	8	60.21	9	60.37	60.00	-1	1,937	-0.05%
2022/06/22	4.1	61.21	0	0.00	60.50	4.1	1,992	0.21%
2022/06/21	3	64.40	0	0.00	64.00	3	2,001	0.15%
2022/06/20	7.1	66.10	2	64.00	63.60	5.1	2,022	0.25%
2022/06/17	2	68.20	2	68.40	68.40	0	1,993	0.00%
2022/06/16	4	70.83	2	71.00	69.70	2	1,997	0.10%
2022/06/15	1	70.90	5	71.28	71.60	-4	2,020	-0.20%
2022/06/14	2	69.80	0	0.00	70.80	2	2,031	0.10%
2022/06/13	2	70.75	41	70.50	70.80	-39	2,158	-1.81%
2022/06/10	0	0.00	10	71.90	72.10	-10	2,236	-0.45%
2022/06/09	23	73.03	1	72.90	72.60	22	2,283	0.96%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/07	0	0.00	1	73.60	73.50	-1	2,342	-0.04%
2022/06/06	2	74.00	0	0.00	74.30	2	2,400	0.08%
2022/06/01	21	76.05	0	0.00	75.90	21	2,666	0.79%
2022/05/31	1	75.60	1	73.40	75.90	0	2,807	0.00%
2022/05/30	1	73.20	1	73.40	73.70	0	3,111	0.00%
2022/05/27	1	72.10	2	72.10	71.90	-1	3,234	-0.03%
2022/05/26	1	72.90	0	0.00	71.60	1	3,333	0.03%
2022/05/24	1	71.10	0	0.00	71.50	1	3,930	0.03%
2022/05/19	2	72.10	2	71.80	73.00	0	5,480	0.00%
2022/05/18	1	73.00	0	0.00	73.20	1	6,231	0.02%
2022/05/16	2	71.00	2	70.80	70.60	0	6,804	0.00%
2022/05/13	2	69.90	0	0.00	70.40	2	6,822	0.03%
2022/05/11	2	70.50	0	0.00	70.70	2	6,929	0.03%
2022/05/10	0	0.00	6	69.33	71.10	-6	7,112	-0.08%
2022/05/09	1	70.10	0	0.00	69.90	1	7,122	0.01%
2022/05/06	1	71.71	0	0.00	72.50	1	7,127	0.01%
2022/05/05	1	73.50	0	0.00	73.00	1	7,140	0.01%
2022/05/04	1	71.80	0	0.00	71.90	1	7,148	0.01%
2022/05/03	0	0.00	3	71.90	71.90	-3	7,163	-0.04%
2022/04/29	1	71.70	0	0.00	70.60	1	7,191	0.01%
2022/04/28	0	70.20	0	0.00	69.90	0	7,213	0.00%
2022/04/27	6.1	69.33	18	69.61	70.00	-11.9	7,222	-0.16%
2022/04/26	2	72.15	4	72.03	71.90	-2	7,202	-0.03%
2022/04/25	14	71.76	2	71.70	71.70	12	7,203	0.17%
2022/04/22	1	74.40	1.1	74.61	74.40	-0.1	7,188	0.00%
2022/04/21	4	74.80	5	75.06	75.30	-1	7,216	-0.01%
2022/04/20	1	73.10	4	73.38	73.60	-3	7,218	-0.04%
2022/04/19	2.1	72.02	0	0.00	72.00	2.1	7,198	0.03%
2022/04/18	1.1	72.02	0	0.00	71.80	1.1	7,199	0.01%
2022/04/15	2	73.65	0	0.00	73.20	2	7,208	0.03%
2022/04/14	4.1	75.74	1	75.10	74.50	3.1	7,228	0.04%
2022/04/13	6.1	77.42	3	77.27	77.20	3.1	7,182	0.04%
2022/04/12	0	78.20	1	78.50	76.80	-1	7,205	-0.01%
2022/04/11	4.1	79.95	2	82.70	79.20	2.1	7,203	0.03%
2022/04/08	1	84.50	0	0.00	84.50	1	7,163	0.01%
2022/04/07	1	84.50	2	85.60	84.50	-1	7,427	-0.01%
2022/04/06	1	84.80	6	86.65	87.10	-5	7,467	-0.07%
2022/04/01	1	83.90	1	83.10	85.40	0	7,476	0.00%
2022/03/31	0	0.00	1	84.40	84.50	-1	7,511	-0.01%
2022/03/30	4	84.80	0	0.00	84.60	4	7,549	0.05%
2022/03/29	5.1	84.13	2	84.20	83.70	3.1	7,600	0.04%
2022/03/28	1.1	82.44	0	0.00	84.60	1.1	7,748	0.01%
2022/03/25	6.2	84.78	6	84.40	84.60	0.2	7,780	0.00%
2022/03/24	3.1	86.35	4	86.63	86.20	-0.9	7,731	-0.01%
2022/03/23	0	0.00	2	89.00	88.10	-2	7,743	-0.03%
2022/03/22	1.1	87.71	0	0.00	88.00	1.1	7,775	0.01%
2022/03/21	3	87.70	0	0.00	87.80	3	7,790	0.04%
2022/03/18	2	86.85	0	0.00	87.70	2	7,832	0.03%
2022/03/17	2	86.70	7.1	87.29	88.00	-5.1	7,914	-0.06%
2022/03/16	13.1	85.25	7	86.20	84.10	6.1	7,882	0.08%
2022/03/15	7.1	85.90	11	85.67	85.10	-4	7,841	-0.05%
2022/03/14	2	88.70	1	88.50	88.70	1	7,888	0.01%
2022/03/11	2	89.75	2	90.15	89.40	0	7,995	0.00%
2022/03/10	2	90.90	3	90.93	90.90	-1	8,219	-0.01%
2022/03/09	5	89.54	1	89.10	88.90	4	8,380	0.05%
2022/03/08	7.1	89.49	2	89.10	88.60	5.1	8,716	0.06%
2022/03/07	21	90.65	15	90.29	90.50	6	8,633	0.07%
2022/03/04	3	96.10	10	96.26	94.80	-7	8,523	-0.08%
2022/03/03	29	99.04	15	98.58	97.60	14	8,465	0.17%
2022/03/02	14	97.01	15	97.59	97.40	-1	8,222	-0.01%
2022/03/01	18	95.39	17	95.74	95.90	1	8,276	0.01%
2022/02/25	16	95.04	17	94.31	92.90	-1	8,347	-0.01%
2022/02/24	29.1	94.70	17	93.96	92.30	12.1	9,000	0.13%
2022/02/23	19	97.95	31.1	97.47	99.50	-12.1	9,172	-0.13%
2022/02/22	36	97.27	27	97.42	96.40	9	9,004	0.10%
2022/02/21	237.1	100.75	242.1	99.04	96.50	-5.1	8,632	-0.06%	大買/大賣/
2022/02/18	18	95.31	94.1	95.41	99.00	-76.1	8,050	-0.94%
2022/02/17	20	92.52	35	93.21	91.30	-15	7,466	-0.20%
2022/02/16	12	91.33	5	91.60	91.10	7	7,066	0.10%
2022/02/15	8	89.24	1	88.80	88.60	7	6,951	0.10%
2022/02/14	0	88.30	3	89.00	89.60	-3	6,975	-0.04%
2022/02/11	0	90.20	3.1	90.53	90.40	-3	7,188	-0.04%
2022/02/10	1	91.00	14.2	89.31	91.10	-13.1	7,243	-0.18%
2022/02/08	1	86.30	0.2	86.87	86.30	0.9	7,156	0.01%
2022/02/07	0	0.00	6	85.60	86.20	-6	7,231	-0.08%
2022/01/25	4	82.30	4	83.10	83.10	0	7,448	0.00%
2022/01/24	1	81.10	0	0.00	82.30	1	7,472	0.01%
2022/01/21	10.1	83.27	10	83.30	82.50	0.1	7,481	0.00%
2022/01/20	6.1	84.90	1	85.30	84.60	5.1	7,515	0.07%
2022/01/19	5	85.64	1	85.80	85.50	4	7,561	0.05%
2022/01/18	4	86.25	0	0.00	86.30	4	7,611	0.05%
2022/01/17	1.1	85.50	1	85.70	85.80	0.1	7,646	0.00%
2022/01/14	1.1	85.36	4	85.27	85.20	-2.9	7,699	-0.04%
2022/01/13	3.2	88.00	0	0.00	87.50	3.2	7,735	0.04%
2022/01/12	2	86.70	2	86.85	86.70	0	7,753	0.00%
2022/01/11	0	0.00	11	87.20	87.20	-11	7,782	-0.14%
2022/01/10	6	87.10	0	0.00	87.30	6	7,779	0.08%
2022/01/07	2.1	87.16	0	0.00	87.30	2.1	7,777	0.03%
2022/01/05	5	88.76	3	89.47	88.80	2	7,829	0.03%
2022/01/03	3	90.87	3	91.70	90.70	0	7,850	0.00%
2021/12/30	8	94.40	11	93.55	92.30	-3	7,850	-0.04%
2021/12/29	6	91.03	24	92.07	92.20	-18	7,623	-0.24%
2021/12/28	2	90.95	4	91.35	90.80	-2	7,647	-0.03%
2021/12/27	3	91.30	0	0.00	91.40	3	7,735	0.04%
2021/12/24	0	0.00	1	91.20	90.50	-1	7,746	-0.01%
2021/12/23	1	91.60	17	90.81	91.20	-16	7,729	-0.21%
2021/12/22	18	91.87	14	92.36	90.80	4	7,722	0.05%
2021/12/21	7	90.29	15	90.98	89.90	-8	7,577	-0.11%
2021/12/20	9	89.53	7	89.91	89.10	2	7,536	0.03%
2021/12/17	5.1	88.95	3	89.40	88.70	2.1	7,532	0.03%
2021/12/16	5	91.08	3	91.93	90.60	2	7,493	0.03%
2021/12/15	3	90.90	8	91.15	91.50	-5	7,462	-0.07%
2021/12/14	27	91.24	9.1	90.52	89.90	17.9	7,493	0.24%
2021/12/13	37.1	92.06	48	92.47	92.50	-10.9	7,481	-0.15%
2021/12/10	19	89.82	1.5	90.02	89.70	17.5	7,416	0.24%
2021/12/09	56	91.66	5.1	90.75	90.20	50.9	7,403	0.69%
2021/12/08	35.1	93.94	50	93.81	92.80	-15	7,361	-0.20%
2021/12/07	55.1	92.93	36.2	93.86	92.80	18.9	7,303	0.26%
2021/12/06	73	93.37	64	92.89	92.20	9	7,190	0.13%
2021/12/03	10.1	91.08	83.1	91.57	93.00	-73	7,046	-1.04%
2021/12/02	53	90.13	54.5	90.53	89.40	-1.5	6,963	-0.02%
2021/12/01	4	85.20	2	85.90	86.70	2	6,686	0.03%
2021/11/30	9.4	86.14	5	86.28	86.10	4.4	6,719	0.06%
2021/11/29	12.1	84.27	27	84.30	84.80	-15	6,857	-0.22%
2021/11/26	22.2	87.56	26	86.58	86.10	-3.8	6,968	-0.05%
2021/11/25	64.1	91.00	23	89.83	88.90	41.1	6,921	0.59%
2021/11/24	29	92.66	30	92.12	92.90	-1	6,804	-0.01%
2021/11/23	115	94.59	75	94.43	91.80	40	6,712	0.60%	大買/
2021/11/22	41	92.72	11.5	92.63	94.00	29.5	5,995	0.49%
2021/11/19	7	86.39	5	85.60	85.50	2	5,554	0.04%
2021/11/18	9	87.96	18	88.06	88.50	-9	5,632	-0.16%
2021/11/17	11	85.30	6	85.20	86.80	5	5,574	0.09%
2021/11/16	9	84.90	6.2	85.30	84.10	2.8	5,597	0.05%
2021/11/15	0	81.20	4	81.23	82.00	-4	5,590	-0.07%
2021/11/12	6.1	81.30	53	80.70	80.70	-46.9	5,813	-0.81%
2021/11/11	15.1	81.01	22	80.74	80.70	-7	6,027	-0.12%
2021/11/10	20.1	80.60	21	80.97	81.30	-0.9	6,310	-0.01%
2021/11/09	4	86.30	1	87.00	86.10	3	6,547	0.05%
2021/11/08	2	85.25	1	85.40	85.20	1	6,623	0.02%
2021/11/05	1	84.00	9	83.64	83.80	-8	6,975	-0.11%
2021/11/04	0	0.00	1	86.70	85.40	-1	7,119	-0.01%
2021/11/03	1	84.10	1	87.00	86.80	0	7,183	0.00%
2021/11/02	0	0.00	2.3	85.16	81.90	-2.3	7,209	-0.03%
2021/11/01	5	84.02	3.1	83.74	83.80	1.9	7,864	0.02%
2021/10/29	0	0.00	3.1	83.21	83.00	-3.1	8,009	-0.04%
2021/10/28	3	83.30	2.1	83.35	83.80	0.9	8,052	0.01%
2021/10/27	1	82.40	10.1	82.50	82.70	-9.1	8,166	-0.11%
2021/10/26	15.1	81.92	4.1	82.31	80.80	11	8,183	0.13%
2021/10/25	3	81.43	8.1	80.85	82.10	-5.1	8,216	-0.06%
2021/10/22	7	80.90	8.1	81.30	81.60	-1.1	8,440	-0.01%
2021/10/21	1.2	79.84	0.1	81.48	79.60	1	8,607	0.01%
2021/10/20	6	79.17	2	79.75	79.70	4	8,725	0.05%
2021/10/19	0	0.00	5.1	79.18	78.90	-5.1	9,011	-0.06%
2021/10/18	0	0.00	2.2	77.90	77.50	-2.2	9,426	-0.02%
2021/10/15	2.1	77.40	2.1	77.54	77.30	-0.1	9,732	0.00%
2021/10/14	0	0.00	2	76.85	76.30	-2	9,923	-0.02%
2021/10/13	7.1	76.07	0	0.00	74.80	7.1	10,017	0.07%
2021/10/12	4.2	79.63	3	81.33	78.20	1.2	10,175	0.01%
2021/10/08	1	79.60	0	0.00	79.20	1	10,281	0.01%
2021/10/07	1.1	79.90	1	79.80	80.00	0.1	10,583	0.00%
2021/10/06	3	77.03	4	78.50	77.10	-1	10,983	-0.01%
2021/10/05	1	73.19	20	76.30	78.20	-19	11,295	-0.17%
2021/10/04	12	76.09	13	74.50	74.20	-1	11,500	-0.01%
2021/10/01	7	78.61	7	77.84	77.70	0	11,719	0.00%
2021/09/30	0	0.00	1	81.30	81.40	-1	12,476	-0.01%
2021/09/29	4.1	80.70	3	80.20	80.10	1.1	13,629	0.01%
2021/09/28	2	83.00	17	82.60	82.80	-15	13,816	-0.11%
2021/09/27	0.1	84.10	2	83.90	83.90	-1.9	14,240	-0.01%
2021/09/24	1	83.60	1	83.60	83.10	0	14,706	0.00%
2021/09/23	1	82.70	1	83.60	83.20	0	15,148	0.00%
2021/09/22	23	82.66	1	82.20	82.20	22	16,067	0.14%
2021/09/17	0	0.00	1.1	84.02	84.60	-1.1	17,122	-0.01%
2021/09/16	3	82.70	0	0.00	82.00	3	17,581	0.02%
2021/09/15	3	84.10	2.1	84.28	83.60	0.9	17,732	0.01%
2021/09/14	4.2	85.51	5.2	85.43	85.10	-1.1	18,149	-0.01%
2021/09/13	12.1	86.13	1.2	86.12	85.70	10.8	18,268	0.06%
2021/09/10	1.2	85.93	2.2	86.75	87.30	-1.1	18,417	-0.01%
2021/09/09	1.3	85.13	1	85.20	85.40	0.3	18,454	0.00%
2021/09/08	2	84.90	4	84.60	84.00	-2	18,513	-0.01%
2021/09/07	8	84.58	14	84.06	83.90	-6	18,598	-0.03%
2021/09/06	6	88.10	12	87.52	85.90	-6	18,756	-0.03%
2021/09/03	14	89.23	4.1	89.08	88.90	10	18,862	0.05%
2021/09/02	12.1	90.52	7.1	90.78	89.30	5	18,925	0.03%
2021/09/01	8.1	89.98	16	89.81	91.70	-8	18,883	-0.04%
2021/08/31	5	88.00	6	87.73	87.80	-1	18,824	-0.01%
2021/08/30	0	88.30	0	0.00	87.60	0	18,995	0.00%
2021/08/27	5.1	87.73	4	88.53	88.30	1.1	19,293	0.01%
2021/08/26	0	0.00	4	89.93	88.30	-4	19,414	-0.02%
2021/08/25	2.1	88.55	5	89.54	89.20	-2.9	19,628	-0.01%
2021/08/24	15	89.19	7	89.24	88.00	8	20,161	0.04%
2021/08/23	4.1	90.96	32.1	90.74	91.30	-28	20,234	-0.14%
2021/08/20	48	89.51	44	89.78	88.40	4	20,512	0.02%
2021/08/19	38	90.83	33	91.46	89.10	5	20,767	0.02%
2021/08/18	8.1	90.82	34	89.70	93.90	-25.9	21,357	-0.12%
2021/08/17	56.2	88.70	46	90.10	87.50	10.2	21,851	0.05%
2021/08/16	41.1	90.04	41.1	90.52	90.00	0	22,124	0.00%
2021/08/13	94.1	91.09	29	90.29	88.70	65.1	22,087	0.29%
2021/08/12	8	98.26	10.1	98.08	97.40	-2.1	21,933	-0.01%
2021/08/11	47.4	100.19	7.1	99.57	99.40	40.3	22,359	0.18%
2021/08/10	11.2	107.24	16.1	106.78	106.00	-4.9	22,218	-0.02%
2021/08/09	12	111.87	8	111.56	110.50	4	22,524	0.02%
2021/08/06	28	119.32	10	118.10	117.50	18	22,912	0.08%
2021/08/05	39.1	123.33	30	122.55	119.00	9.1	23,304	0.04%
2021/08/04	9	116.61	7	117.21	119.00	2	23,153	0.01%
2021/08/03	33	114.89	12	114.00	115.00	21	23,457	0.09%
2021/08/02	8.1	113.63	24	115.10	115.50	-15.9	24,052	-0.07%
2021/07/30	19	111.18	5	110.20	109.00	14	24,523	0.06%
2021/07/29	10	110.15	11	110.41	111.50	-1	25,113	0.00%
2021/07/28	28.1	108.53	27.3	110.79	108.00	0.8	25,710	0.00%
2021/07/27	13.1	118.69	25.2	118.03	115.00	-12.1	26,625	-0.05%
2021/07/26	12.2	118.42	14.1	119.22	121.00	-1.9	27,900	-0.01%
2021/07/23	74.2	118.76	62	118.95	117.00	12.2	28,578	0.04%
2021/07/22	47.1	117.77	50	119.36	120.00	-2.9	28,908	-0.01%
2021/07/21	40.2	115.00	30	111.87	111.50	10.2	29,083	0.04%
2021/07/20	30	116.92	7.2	117.19	115.50	22.9	29,793	0.08%
2021/07/19	42	118.27	7	118.00	118.00	35	30,267	0.12%
2021/07/16	24.1	120.90	24	121.17	120.00	0.1	31,287	0.00%
2021/07/15	34.1	118.43	12.1	118.97	119.50	22	32,162	0.07%
2021/07/14	30	120.38	30	120.42	118.50	0	32,502	0.00%
2021/07/13	42.1	122.43	58.8	119.67	118.00	-16.7	32,438	-0.05%
2021/07/12	55	124.65	51.3	124.07	122.00	3.7	32,200	0.01%
2021/07/09	54	124.23	34	122.82	123.00	20	31,895	0.06%
2021/07/08	9.1	125.66	40.2	125.33	126.00	-31.1	31,793	-0.10%
2021/07/07	82.4	128.42	67.1	126.82	125.50	15.3	31,619	0.05%
2021/07/06	75.3	125.31	91.2	125.18	124.50	-15.9	30,890	-0.05%
2021/07/05	3	123.00	15	123.00	123.00	-12	29,864	-0.04%
2021/07/02	37	109.77	47.4	111.10	112.00	-10.4	29,796	-0.03%
2021/07/01	34	110.31	42.1	109.88	106.50	-8.1	29,695	-0.03%
2021/06/30	38.1	108.68	47.6	109.70	111.50	-9.5	29,394	-0.03%
2021/06/29	113.1	112.39	67	111.83	109.50	46.1	29,078	0.16%	大買/
2021/06/28	65.1	107.11	71.5	107.26	110.50	-6.3	28,318	-0.02%
2021/06/25	29.2	102.48	30.2	101.69	101.00	-1	27,372	0.00%
2021/06/24	33.2	98.63	14	98.90	98.60	19.2	27,047	0.07%
2021/06/23	18	99.56	31.1	100.51	100.50	-13.1	26,874	-0.05%
2021/06/22	17	95.96	19.1	96.28	94.00	-2	26,459	-0.01%
2021/06/21	18.1	97.06	30.3	96.97	96.30	-12.2	26,334	-0.05%
2021/06/18	11.1	100.24	8.2	101.82	100.00	2.9	26,205	0.01%
2021/06/17	8.1	99.66	8.3	100.00	101.50	-0.3	26,145	0.00%
2021/06/16	18.1	99.73	16.1	101.37	99.00	2	26,121	0.01%
2021/06/15	6.1	100.94	21	100.47	102.00	-14.9	26,036	-0.06%
2021/06/11	24.1	99.47	21	98.86	97.70	3.1	25,849	0.01%
2021/06/10	10	100.09	6	99.97	99.50	4	25,768	0.02%
2021/06/09	19.2	99.77	18	99.59	100.00	1.2	25,680	0.00%
2021/06/08	14.3	99.41	5	99.64	99.60	9.3	25,628	0.04%
2021/06/07	17	99.76	24	99.24	99.60	-7	25,567	-0.03%
2021/06/04	34	103.96	74	103.88	102.00	-40	25,445	-0.16%
2021/06/03	27	101.37	14	101.36	101.50	13	25,198	0.05%
2021/06/02	28	101.24	10.1	101.35	100.50	17.9	25,134	0.07%
2021/06/01	52	107.28	46	107.52	105.00	6	24,904	0.02%
2021/05/31	28	101.00	35	101.46	102.50	-7	24,371	-0.03%
2021/05/28	96	102.58	32	102.14	101.00	64	24,291	0.26%
2021/05/27	14.4	99.33	16.1	99.80	98.80	-1.8	24,169	-0.01%
2021/05/26	50.1	100.02	56	99.82	98.20	-6	23,954	-0.02%
2021/05/25	26	97.30	71.2	98.55	102.00	-45.2	23,566	-0.19%
2021/05/24	62.2	90.51	55.1	89.86	93.00	7.1	23,702	0.03%
2021/05/21	85	87.80	19.1	88.01	87.50	65.9	23,717	0.28%
2021/05/20	17	86.59	13	84.99	85.50	4	23,725	0.02%
2021/05/19	29.3	89.39	17	88.79	89.60	12.2	23,864	0.05%
2021/05/18	12	84.67	19.1	83.17	85.30	-7.1	23,558	-0.03%
2021/05/17	24.1	80.05	29	78.07	77.60	-4.9	23,441	-0.02%
2021/05/14	17	87.21	20.1	87.89	86.00	-3.1	22,999	-0.01%
2021/05/13	30.1	85.41	22	83.95	84.10	8.1	22,681	0.04%
2021/05/12	22.1	88.47	58	87.44	86.50	-35.9	22,141	-0.16%
2021/05/11	27.2	97.49	16.2	96.88	95.90	11	21,576	0.05%
2021/05/10	46	111.37	31	108.26	106.50	15	21,130	0.07%
2021/05/07	52	107.75	82	108.51	111.50	-30	20,493	-0.15%
2021/05/06	40.3	104.20	26.1	104.90	103.00	14.2	19,876	0.07%
2021/05/05	51.2	109.05	25	108.20	102.50	26.2	19,284	0.14%
2021/05/04	105.1	118.59	163.1	117.27	113.00	-58	18,703	-0.31%	大買/大賣/
2021/05/03	230.2	125.59	149.2	125.11	121.00	81	17,606	0.46%	大買/大賣/
2021/04/29	75	113.69	85.3	115.32	121.00	-10.3	16,150	-0.06%
2021/04/28	49.2	114.20	52	112.78	110.00	-2.8	15,344	-0.02%
2021/04/27	64.1	112.48	80.7	111.42	109.50	-16.5	14,764	-0.11%
2021/04/26	181.3	110.68	135.1	108.47	113.50	46.2	14,185	0.33%	大買/大賣/
2021/04/23	87	99.74	45.1	101.15	103.50	41.9	13,245	0.32%
2021/04/22	90.4	100.84	78	99.84	94.50	12.4	12,648	0.10%
2021/04/21	32	94.46	47.6	95.23	99.10	-15.5	11,610	-0.13%
2021/04/20	10.4	90.03	31	89.86	90.10	-20.6	10,594	-0.19%
2021/04/19	28	87.23	26	87.70	88.30	2	10,250	0.02%
2021/04/16	3	85.40	8	85.36	86.70	-5	10,423	-0.05%
2021/04/15	0.4	82.90	0	0.00	83.50	0.4	10,278	0.00%
2021/04/14	6.4	82.02	8	82.06	81.80	-1.6	10,284	-0.02%
2021/04/13	18	86.48	15	86.24	84.30	3	10,193	0.03%
2021/04/12	5	86.14	0	0.00	85.30	5	10,101	0.05%
2021/04/09	17	85.50	9	86.17	85.90	8	10,100	0.08%
2021/04/08	15	85.76	33.1	86.05	85.30	-18.1	10,032	-0.18%
2021/04/07	17.1	88.91	12	87.64	87.00	5.1	9,930	0.05%
2021/04/06	32	87.48	5	87.72	87.10	27	9,735	0.28%
2021/04/01	16	86.11	10	86.59	85.90	6	9,868	0.06%
2021/03/31	28	85.89	54	85.82	85.80	-26	9,824	-0.26%
2021/03/30	7	84.86	2	85.25	85.00	5	9,816	0.05%
2021/03/29	23	84.24	19.1	84.27	84.80	3.9	9,775	0.04%
2021/03/26	1	81.78	3.1	81.37	81.60	-2	9,679	-0.02%
2021/03/25	3.1	80.91	2	81.05	80.40	1.1	9,733	0.01%
2021/03/23	5	81.76	5	82.12	80.30	0	9,824	0.00%
2021/03/22	2	80.75	1	80.50	81.00	1	9,870	0.01%
2021/03/19	5	81.32	4	81.23	81.20	1	10,119	0.01%
2021/03/18	3	83.50	9	82.96	82.70	-6	10,185	-0.06%
2021/03/17	3	82.93	3	82.97	82.30	0	10,369	0.00%
2021/03/16	6	83.08	4	82.55	83.10	2	10,539	0.02%
2021/03/15	7	81.53	2.1	81.71	81.30	4.9	10,764	0.05%
2021/03/12	4	81.98	0.2	82.05	82.00	3.8	10,952	0.03%
2021/03/11	6	81.88	7.7	82.05	82.50	-1.7	11,268	-0.02%
2021/03/10	20	82.11	14	82.07	80.70	6	11,828	0.05%
2021/03/09	10.1	80.79	9.1	80.43	81.50	1	12,144	0.01%
2021/03/08	4	80.23	2	81.30	79.80	2	13,341	0.01%
2021/03/05	4.1	79.38	2.1	79.68	79.00	2	13,843	0.01%
2021/03/04	50	82.19	106.1	80.12	80.30	-56.1	13,814	-0.41%	大賣/
2021/03/03	3.2	81.30	93.2	81.43	82.00	-90	13,763	-0.65%
2021/03/02	16	86.76	9	84.44	83.50	7	13,673	0.05%
2021/02/26	54	84.63	10	85.44	86.30	44	13,470	0.33%
2021/02/25	99	88.69	18.3	87.77	86.10	80.7	13,406	0.60%
2021/02/24	41.1	89.09	55.4	89.43	87.80	-14.3	13,151	-0.11%
2021/02/23	28	84.72	31.5	85.06	86.70	-3.5	12,341	-0.03%
2021/02/22	6	82.75	22.5	83.03	82.00	-16.5	11,843	-0.14%
2021/02/19	31	79.85	27	80.36	79.60	4	11,600	0.03%
2021/02/18	9	77.02	14.1	77.33	77.50	-5.1	11,299	-0.05%
2021/02/17	0	0.00	18.3	74.75	75.20	-18.3	11,009	-0.17%
2021/02/05	0.1	72.70	3	73.00	72.90	-2.9	10,869	-0.03%
2021/02/04	5.1	74.15	9	74.21	73.00	-3.9	10,839	-0.04%
2021/02/03	1	72.10	2	72.15	71.50	-1	10,674	-0.01%
2021/02/02	5	71.30	1	71.70	71.30	4	10,735	0.04%
2021/02/01	0	0.00	4	70.43	71.20	-4	10,758	-0.04%
2021/01/29	2	69.30	2	69.90	69.50	0	10,757	0.00%
2021/01/28	4.1	70.25	2	70.20	70.10	2.1	10,723	0.02%
2021/01/27	6	72.32	22	72.73	71.70	-16	10,696	-0.15%
2021/01/26	20	72.43	7	72.36	72.40	13	10,631	0.12%
2021/01/25	5	71.36	21	71.77	72.30	-16	10,523	-0.15%
2021/01/22	14	69.63	14	69.94	70.80	0	10,449	0.00%
2021/01/21	17.1	69.78	1	69.50	69.00	16.1	10,419	0.15%
2021/01/20	8	69.51	4	69.85	69.00	4	10,366	0.04%
2021/01/19	2	71.30	7	71.47	71.10	-5	10,298	-0.05%
2021/01/18	5	70.20	5	70.94	71.00	0	10,260	0.00%
2021/01/15	15	73.46	12	73.86	72.80	3	10,178	0.03%
2021/01/14	32	74.85	12	74.26	75.00	20	10,086	0.20%
2021/01/13	5	74.54	2	74.65	74.40	3	9,993	0.03%
2021/01/12	12	75.63	14	74.54	74.00	-2	9,929	-0.02%
2021/01/11	18	75.81	26	75.98	75.20	-8	9,768	-0.08%
2021/01/08	4	72.40	4	72.20	72.30	0	9,356	0.00%
2021/01/07	2	71.25	5	71.92	71.80	-3	9,348	-0.03%
2021/01/06	9.2	70.83	4.1	71.20	70.90	5.1	9,419	0.05%
2021/01/05	2.1	72.28	0	0.00	72.00	2.1	9,347	0.02%
2021/01/04	5	72.20	5	72.56	72.80	0	9,352	0.00%
2020/12/31	14	74.34	4	73.33	73.00	10	9,327	0.11%
2020/12/30	11	73.55	3	73.53	73.60	8	9,341	0.09%
2020/12/29	8	74.40	20	74.41	73.70	-12	9,427	-0.13%
2020/12/28	31	75.67	35	75.71	75.40	-4	9,278	-0.04%
2020/12/25	6	73.67	11	73.72	73.30	-5	8,960	-0.06%
2020/12/24	11	72.90	13	73.06	73.30	-2	8,889	-0.02%
2020/12/23	14	71.59	18	70.78	72.10	-4	8,725	-0.05%
2020/12/22	7	70.79	4	71.50	68.90	3	8,637	0.03%
2020/12/21	1	69.20	7	71.03	71.20	-6	8,554	-0.07%
2020/12/18	10.1	70.59	2	70.80	70.50	8.1	8,478	0.10%
2020/12/17	9	71.70	6	71.58	71.70	3	8,411	0.04%
2020/12/16	11	71.31	7	71.26	71.10	4	8,352	0.05%
2020/12/15	33	72.13	22	71.14	69.70	11	8,300	0.13%
2020/12/14	14	75.02	14	75.51	74.90	0	8,106	0.00%
2020/12/11	15	74.71	42	74.21	75.10	-27	8,011	-0.34%
2020/12/10	32.2	76.17	33	75.82	74.70	-0.8	7,749	-0.01%
2020/12/09	25.1	75.87	22	76.20	76.30	3.1	7,503	0.04%
2020/12/08	27	74.32	22	74.40	75.00	5	7,138	0.07%
2020/12/07	37	74.38	12.1	74.99	74.50	24.9	6,914	0.36%
2020/12/04	36.1	75.84	62	75.58	74.30	-25.9	6,522	-0.40%
2020/12/03	59	72.40	61	72.49	72.20	-2	5,881	-0.03%
2020/12/02	103	71.09	107	71.05	72.70	-4	5,464	-0.07%	大買/大賣/
2020/12/01	25	63.80	69	65.20	67.10	-44	4,158	-1.06%
2020/11/30	0	0.00	32	62.03	61.00	-32	3,549	-0.90%
2020/11/27	5	61.62	7	61.57	61.40	-2	3,496	-0.06%
2020/11/26	28	60.00	60	60.86	61.30	-32	3,410	-0.94%
2020/11/25	22	60.10	2	60.95	59.40	20	3,310	0.60%
2020/11/24	6	61.82	15	61.55	60.50	-9	3,242	-0.28%
2020/11/23	11	60.90	4.2	61.11	61.00	6.8	3,131	0.22%
2020/11/20	33	60.27	26.5	60.19	59.70	6.5	3,028	0.21%
2020/11/19	3	59.07	21	59.30	59.40	-18	2,970	-0.61%
2020/11/18	3	59.37	0.5	59.89	59.20	2.5	2,950	0.08%
2020/11/17	6	59.78	68.4	59.63	59.50	-62.4	2,927	-2.13%
2020/11/16	1	58.30	11.4	58.63	58.40	-10.4	2,838	-0.37%
2020/11/13	1	58.00	0	0.00	58.20	1	2,923	0.03%
2020/11/12	3	58.07	2	58.00	57.80	1	2,931	0.03%
2020/11/11	23	57.81	1	57.80	57.70	22	2,978	0.74%
2020/11/10	5	58.88	1	58.60	58.60	4	2,951	0.14%
2020/11/09	28	58.57	6	58.53	58.60	22	2,893	0.76%
2020/11/06	2	56.40	2	57.40	58.00	0	2,928	0.00%
2020/10/30	11	55.11	0	0.00	55.00	11	3,009	0.37%
2020/10/29	1	54.80	4	55.40	55.60	-3	3,134	-0.10%
2020/10/28	3	56.27	0	0.00	56.00	3	3,170	0.09%
2020/10/27	0	0.00	0	57.34	56.90	0	3,231	0.00%
2020/10/26	2	57.70	2	57.55	57.50	0	3,242	0.00%
2020/10/23	2	58.20	1	58.00	58.00	1	3,258	0.03%
2020/10/22	1	57.70	1	57.60	57.60	0	3,335	0.00%
2020/10/21	0	0.00	1	58.80	57.60	-1	3,376	-0.03%
2020/10/20	7	58.10	4	57.98	58.50	3	3,452	0.09%
2020/10/19	1	57.10	2	58.40	58.40	-1	3,521	-0.03%
2020/10/16	3	57.30	4	57.15	57.00	-1	3,537	-0.03%
2020/10/15	2	58.10	2	58.30	57.80	0	3,566	0.00%
2020/10/14	11	59.88	13	59.61	59.30	-2	3,564	-0.06%
2020/10/13	5	58.42	3	58.67	59.20	2	3,506	0.06%
2020/10/12	3	58.87	1	58.60	59.10	2	3,571	0.06%
2020/10/08	6	58.63	7	58.30	58.40	-1	3,692	-0.03%
2020/10/07	5	57.92	3	58.30	58.40	2	3,725	0.05%
2020/10/06	8	57.16	14	57.53	58.00	-6	3,742	-0.16%
2020/09/29	1	54.00	1	55.10	54.60	0	3,940	0.00%
2020/09/28	0	0.00	2	53.75	53.70	-2	4,113	-0.05%
2020/09/25	2	53.85	1	53.00	52.90	1	4,194	0.02%
2020/09/24	2	54.25	0	0.00	53.90	2	4,291	0.05%
2020/09/23	1	56.00	0	0.00	55.20	1	4,440	0.02%
2020/09/22	2	56.30	0	0.00	56.10	2	4,527	0.04%
2020/09/21	1	57.30	4	56.98	56.80	-3	4,535	-0.07%
2020/09/18	0	0.00	17	56.65	56.80	-17	4,533	-0.37%
2020/09/17	2	56.20	14	56.24	56.50	-12	4,496	-0.27%
2020/09/16	2	55.90	1	55.10	55.00	1	4,420	0.02%
2020/09/15	0	0.00	6	55.15	54.90	-6	4,397	-0.14%
2020/09/14	10	54.20	3	54.00	54.40	7	4,406	0.16%
2020/09/10	1	53.30	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	1	53.70	53.70	-1	4,490	-0.02%
2020/09/08	1	53.70	0	0.00	53.60	1	4,520	0.02%
2020/09/04	0	0.00	5	53.90	54.50	-5	4,711	-0.11%
2020/09/03	1	54.00	1	54.30	54.10	0	4,775	0.00%
2020/09/02	0	0.00	2	53.40	53.50	-2	5,075	-0.04%
2020/09/01	2	52.40	2	52.50	52.40	0	5,193	0.00%
2020/08/31	0	0.00	24	52.25	52.00	-24	5,453	-0.44%
2020/08/28	3	52.57	1	53.00	52.30	2	5,587	0.04%
2020/08/27	20	53.10	4	53.20	53.10	16	5,621	0.28%
2020/08/26	4	52.98	152	52.94	52.90	-148	5,638	-2.62%	大賣/鉅額交易
2020/08/25	2	53.10	2	52.30	53.20	0	5,665	0.00%
2020/08/24	0	0.00	50	51.50	51.70	-50	5,683	-0.88%
2020/08/21	101	50.90	51	51.11	51.00	50	5,746	0.87%	大買/
2020/08/20	6	51.37	3	51.10	50.70	3	5,776	0.05%
2020/08/19	58	53.95	12	54.19	53.70	46	5,740	0.80%
2020/08/18	0	0.00	201	55.91	55.90	-201	5,714	-3.52%	大賣/鉅額交易
2020/08/17	42	56.79	7	56.57	56.60	35	6,043	0.58%
2020/08/14	172	55.00	0	0.00	55.10	172	6,014	2.86%	大買/鉅額交易
2020/08/13	4	56.55	0	0.00	55.70	4	6,023	0.07%
2020/08/12	2	55.15	2	55.80	56.50	0	6,058	0.00%
2020/08/11	14	57.58	0	0.00	57.50	14	6,016	0.23%
2020/08/10	16	57.46	4	57.60	57.30	12	6,100	0.20%
2020/08/07	81	58.49	4	58.50	58.20	77	6,135	1.25%
2020/08/06	27	58.88	104	59.02	58.90	-77	6,229	-1.24%	大賣/
2020/08/05	1	58.90	0	0.00	59.30	1	6,444	0.02%
2020/08/04	28	57.91	22	58.10	58.30	6	6,571	0.09%
2020/08/03	5	60.88	46	60.87	60.30	-41	6,585	-0.62%
2020/07/31	22	60.80	22	60.50	60.80	0	6,608	0.00%
2020/07/30	11	58.49	5	58.80	59.40	6	6,614	0.09%
2020/07/29	103	57.43	4	58.03	58.20	99	6,730	1.47%	大買/
2020/07/28	24	58.27	6	57.20	56.70	18	6,793	0.26%
2020/07/27	11	59.62	2	59.40	59.40	9	6,883	0.13%
2020/07/24	3	61.23	146	61.14	60.50	-143	6,941	-2.06%	大賣/鉅額交易
2020/07/23	60	60.92	14	61.30	61.80	46	6,936	0.66%
2020/07/22	41	59.95	40.1	60.40	60.30	0.9	6,982	0.01%
2020/07/21	92	59.41	5	59.40	59.30	87	7,298	1.19%
2020/07/20	1	60.10	4	60.18	60.00	-3	7,406	-0.04%
2020/07/17	8	61.14	3	60.53	60.20	5	7,595	0.07%
2020/07/16	15	62.04	2	62.15	61.80	13	8,100	0.16%
2020/07/15	30	62.39	35.6	62.66	61.50	-5.6	8,136	-0.07%
2020/07/14	14	61.96	7	61.70	62.00	7	8,117	0.09%
2020/07/13	3	61.23	2	61.65	61.40	1	8,128	0.01%
2020/07/10	10	59.93	1	60.20	59.10	9	8,262	0.11%
2020/07/09	42	62.42	8	63.24	61.60	34	8,315	0.41%
2020/07/08	3	60.90	64	60.92	61.30	-61	8,251	-0.74%
2020/07/07	5	61.30	8	61.71	61.00	-3	8,337	-0.04%
2020/07/06	29	59.99	14	59.86	60.30	15	8,464	0.18%
2020/07/03	37	59.76	102	60.13	59.90	-65	8,621	-0.75%	大賣/
2020/07/02	26	59.98	208	60.04	60.60	-182	8,867	-2.05%	大賣/鉅額交易
2020/07/01	12	58.17	4	58.65	58.90	8	8,967	0.09%
2020/06/30	82	57.10	7	57.20	57.20	75	9,030	0.83%
2020/06/29	2	56.90	31	56.72	56.90	-29	9,208	-0.31%
2020/06/24	0	0.00	2	56.65	56.90	-2	9,421	-0.02%
2020/06/23	32	56.58	4	56.45	56.20	28	9,645	0.29%
2020/06/22	1	56.80	13	56.60	56.60	-12	9,824	-0.12%
2020/06/19	1	57.80	103	57.59	57.10	-102	9,993	-1.02%	大賣/鉅額交易
2020/06/18	91	57.02	63	57.26	57.70	28	10,100	0.28%
2020/06/17	28	57.70	60	57.85	57.60	-32	10,167	-0.31%
2020/06/16	80	57.90	0	0.00	58.10	80	10,407	0.77%
2020/06/15	2	57.10	60	57.60	57.00	-58	10,527	-0.55%
2020/06/12	62	56.80	32	57.13	58.00	30	10,878	0.28%
2020/06/11	30	58.37	2	60.10	57.70	28	11,071	0.25%
2020/06/10	51	60.65	14	60.71	60.90	37	11,061	0.33%
2020/06/09	110	61.62	32	61.20	60.90	78	11,172	0.70%	大買/
2020/06/08	4	59.10	18	59.28	59.10	-14	11,054	-0.13%
2020/06/05	189	59.35	23	59.15	59.00	166	11,014	1.51%	大買/鉅額交易
2020/06/04	11	57.26	11	57.65	57.70	0	10,924	0.00%
2020/06/03	11	56.58	6	56.58	56.60	5	10,936	0.05%
2020/06/02	1	56.10	0	0.00	56.20	1	11,090	0.01%
2020/06/01	1	55.80	1	55.60	56.00	0	11,311	0.00%
2020/05/29	5	55.00	12	54.88	54.50	-7	11,318	-0.06%
2020/05/28	5	56.54	21	56.90	55.50	-16	11,401	-0.14%
2020/05/27	1	56.40	1	56.30	56.40	0	11,431	0.00%
2020/05/26	1	56.20	51	56.06	56.00	-50	11,554	-0.43%
2020/05/25	45	55.71	10	55.87	56.00	35	11,550	0.30%
2020/05/22	40	57.35	82	57.07	56.90	-42	11,550	-0.36%
2020/05/21	1	54.20	2	53.60	54.40	-1	11,267	-0.01%
2020/05/20	6	53.45	6	53.53	53.30	0	11,270	0.00%
2020/05/19	7	53.20	8	53.51	53.80	-1	11,286	-0.01%
2020/05/18	3	52.03	0	0.00	51.90	3	11,323	0.03%
2020/05/15	55	53.30	27	51.95	51.70	28	11,448	0.24%
2020/05/14	8	53.18	5	52.80	52.70	3	11,664	0.03%
2020/05/13	3	53.40	50	53.30	54.00	-47	11,683	-0.40%
2020/05/12	33	55.21	21	55.26	53.40	12	11,704	0.10%
2020/05/11	23	58.42	154	57.80	57.20	-131	11,743	-1.12%	大賣/鉅額交易
2020/05/08	154	57.38	46	57.47	58.10	108	11,699	0.92%	大買/鉅額交易
2020/05/07	17	57.08	13	57.05	56.90	4	11,649	0.03%
2020/05/06	2	56.95	0	0.00	56.80	2	11,693	0.02%
2020/05/05	42	57.57	10	57.92	57.40	32	11,743	0.27%
2020/05/04	6	56.60	4	57.00	57.20	2	11,784	0.02%
2020/04/30	8	57.34	8	57.43	57.20	0	11,807	0.00%
2020/04/29	4	56.68	2	57.15	56.20	2	11,813	0.02%
2020/04/28	16	57.46	58	57.20	56.70	-42	11,869	-0.35%
2020/04/27	113	57.24	65	56.87	57.20	48	11,965	0.40%	大買/
2020/04/24	130	56.81	156	57.00	56.50	-26	11,927	-0.22%	大買/大賣/
2020/04/23	40	55.51	3	55.70	55.70	37	11,683	0.32%
2020/04/22	64	54.81	19	54.73	55.00	45	11,628	0.39%
2020/04/21	101	57.09	16	56.98	56.10	85	11,493	0.74%	大買/
2020/04/20	13	53.28	8	53.68	53.90	5	11,038	0.05%
2020/04/17	11	54.07	8	52.98	52.90	3	11,337	0.03%
2020/04/16	1	53.00	13	53.28	52.80	-12	11,336	-0.11%
2020/04/15	13	52.85	32	52.94	52.90	-19	11,646	-0.16%
2020/04/14	15	51.37	12	51.73	51.00	3	11,872	0.03%
2020/04/13	12	51.60	14	51.88	51.00	-2	11,844	-0.02%
2020/04/10	9	51.98	11	51.70	52.00	-2	11,795	-0.02%
2020/04/09	16	51.11	20	51.77	51.50	-4	11,748	-0.03%
2020/04/08	12	49.37	13	49.75	50.90	-1	11,626	-0.01%
2020/04/07	32	48.68	18	48.93	49.35	14	11,433	0.12%
2020/04/06	5	44.43	13	44.81	46.60	-8	11,170	-0.07%
2020/04/01	10	41.70	17	41.34	42.40	-7	11,199	-0.06%
2020/03/31	24	42.30	11	42.82	41.75	13	11,102	0.12%
2020/03/30	12	42.24	28	42.75	43.15	-16	11,009	-0.15%
2020/03/27	43	46.71	22	47.32	45.55	21	10,912	0.19%
2020/03/26	14	45.56	38	45.13	46.10	-24	10,825	-0.22%
2020/03/25	40	44.80	15	45.23	45.75	25	10,848	0.23%
2020/03/24	4	40.80	20	40.64	41.60	-16	10,947	-0.15%
2020/03/23	24	38.60	16	38.65	38.20	8	10,985	0.07%
2020/03/20	11	41.92	7	42.21	42.30	4	11,089	0.04%
2020/03/19	15	40.12	12	41.14	39.35	3	11,195	0.03%
2020/03/18	11	45.31	8	46.65	43.70	3	11,306	0.03%
2020/03/17	17	50.17	25	48.86	48.55	-8	11,085	-0.07%
2020/03/16	12	58.48	11	55.42	53.90	1	11,159	0.01%
2020/03/13	13	55.60	16	56.33	58.20	-3	11,342	-0.03%
2020/03/12	9	63.46	5	62.00	61.40	4	11,280	0.04%
2020/03/11	2	70.00	6	69.48	67.30	-4	11,172	-0.04%
2020/03/10	7	68.54	7	69.24	70.20	0	11,095	0.00%
2020/03/09	8	71.05	9	71.06	69.20	-1	10,922	-0.01%
2020/03/06	55	73.72	45.3	73.72	72.90	9.7	10,766	0.09%
2020/03/05	24	73.35	25	72.87	73.50	-1	10,585	-0.01%
2020/03/04	1	69.70	1	69.30	69.50	0	10,336	0.00%
2020/03/03	9	70.00	5	69.80	70.00	4	10,290	0.04%
2020/03/02	3	66.13	7	66.54	66.10	-4	10,160	-0.04%
2020/02/27	4	70.43	6	69.77	67.20	-2	10,060	-0.02%
2020/02/26	2	71.50	5	71.94	71.50	-3	9,885	-0.03%
2020/02/25	2	71.05	28	70.92	72.30	-26	9,851	-0.26%
2020/02/24	30	72.08	2	72.35	71.70	28	9,777	0.29%
2020/02/21	1	72.30	12	71.99	71.70	-11	9,756	-0.11%
2020/02/20	9	72.73	5	72.40	72.30	4	9,761	0.04%
2020/02/19	2	72.20	2	72.10	71.70	0	9,814	0.00%
2020/02/18	16	72.56	16	71.98	71.30	0	9,716	0.00%
2020/02/17	33	76.58	29	74.87	74.20	4	9,582	0.04%
2020/02/14	6	75.30	0	0.00	75.80	6	9,316	0.06%
2020/02/13	8	75.79	24	74.88	74.50	-16	9,360	-0.17%
2020/02/12	35	75.47	48	75.91	75.20	-13	9,328	-0.14%
2020/02/11	26	73.36	6	74.08	73.90	20	9,049	0.22%
2020/02/10	8	72.75	0	0.00	72.20	8	8,942	0.09%
2020/02/07	5	72.78	6	73.93	72.20	-1	8,887	-0.01%
2020/02/06	2	74.45	4	74.58	74.60	-2	8,852	-0.02%
2020/02/05	5	73.36	18	73.41	74.00	-13	8,722	-0.15%
2020/02/04	9	71.81	7	72.14	71.90	2	8,541	0.02%
2020/02/03	30	69.91	28	68.65	71.60	2	8,433	0.02%
2020/01/31	10	70.32	13	69.88	70.70	-3	8,262	-0.04%
2020/01/30	10	71.03	8	70.53	69.00	2	8,099	0.02%
2020/01/20	13	75.95	25	76.14	76.00	-12	7,900	-0.15%
2020/01/17	26	75.93	30	75.54	75.10	-4	7,801	-0.05%
2020/01/16	23	74.93	3	75.03	74.90	20	7,684	0.26%
2020/01/15	15	74.91	7	74.87	74.20	8	7,576	0.11%
2020/01/14	16	75.62	18	76.06	75.90	-2	7,470	-0.03%
2020/01/13	36	75.21	44	75.06	76.00	-8	7,378	-0.11%
2020/01/10	8	72.84	7	72.39	73.00	1	6,952	0.01%
2020/01/09	19	73.15	22	73.19	71.20	-3	6,765	-0.04%
2020/01/08	26	70.99	39	71.39	71.40	-13	6,350	-0.20%
2020/01/07	23	68.59	10	68.37	69.10	13	5,876	0.22%
2020/01/06	6	68.38	6	68.45	67.70	0	5,744	0.00%
2020/01/03	8	68.81	6	69.55	69.30	2	5,682	0.04%
2020/01/02	17	70.68	4	70.60	70.30	13	5,568	0.23%
2019/12/31	3	68.63	0	0.00	68.70	3	5,353	0.06%
2019/12/30	4	69.30	7	68.69	68.30	-3	5,289	-0.06%
2019/12/27	37	71.19	34	70.72	70.40	3	5,192	0.06%
2019/12/26	3	69.40	11	69.28	69.70	-8	4,897	-0.16%
2019/12/25	7	69.51	3	69.20	69.60	4	4,828	0.08%
2019/12/24	0	0.00	6	68.45	69.50	-6	4,736	-0.13%
2019/12/20	2	69.60	12	69.36	68.50	-10	4,461	-0.22%
2019/12/19	9	68.56	18.1	68.55	68.20	-9.1	4,320	-0.21%
2019/12/18	12	67.79	28	67.36	66.80	-16	4,084	-0.39%
2019/12/17	14	68.64	15	68.46	68.10	-1	3,910	-0.03%
2019/12/16	17	66.06	29	64.99	67.80	-12	3,704	-0.32%
2019/12/13	10	63.10	43	63.27	63.40	-33	3,368	-0.98%
2019/12/12	4	61.38	6	61.55	61.50	-2	3,135	-0.06%
2019/12/11	50	60.83	24	60.80	61.50	26	2,982	0.87%
2019/12/10	18	57.77	31	57.91	59.20	-13	2,629	-0.49%
2019/12/09	3	55.63	6	56.07	56.00	-3	2,321	-0.13%
2019/12/06	7	53.87	10	53.59	54.00	-3	2,192	-0.14%
2019/12/05	5	52.80	9	52.87	53.00	-4	2,100	-0.19%
2019/12/04	13	51.02	0	0.00	50.90	13	2,089	0.62%
2019/12/02	2	50.80	0	0.00	50.60	2	2,157	0.09%
2019/11/29	2	51.60	0	0.00	51.80	2	2,189	0.09%
2019/11/28	5	51.90	0	0.00	52.00	5	2,266	0.22%
2019/11/26	2	51.90	0	0.00	52.10	2	2,274	0.09%
2019/11/25	3	51.87	0	0.00	51.80	3	2,272	0.13%
2019/11/20	0	0.00	2	53.50	52.90	-2	2,283	-0.09%
2019/11/19	1	53.20	2	54.00	54.30	-1	2,248	-0.04%
2019/11/18	4	53.68	6	54.30	53.90	-2	2,203	-0.09%
2019/11/14	1	52.60	0	0.00	51.70	1	2,109	0.05%
2019/11/13	1	53.70	3	53.57	53.80	-2	2,070	-0.10%
2019/11/12	10	53.93	11	52.92	52.90	-1	2,028	-0.05%
2019/11/11	2	52.00	4	53.45	52.60	-2	1,916	-0.10%
2019/11/08	0	0.00	2	52.15	52.00	-2	1,817	-0.11%
2019/11/07	1	51.70	0	0.00	51.70	1	1,821	0.05%
2019/11/06	2	52.00	1	52.20	52.20	1	1,835	0.05%
2019/11/05	0	0.00	5	52.00	52.70	-5	1,828	-0.27%
2019/10/31	2	51.70	0	0.00	50.60	2	1,932	0.10%
2019/10/28	0	0.00	4	50.93	50.90	-4	2,143	-0.19%
2019/10/25	0	0.00	1	50.90	50.90	-1	2,267	-0.04%
2019/10/24	1	50.90	0	0.00	51.10	1	2,319	0.04%
2019/10/22	2	51.60	2	51.30	51.10	0	2,589	0.00%
2019/10/18	2	49.68	0	0.00	50.40	2	2,772	0.07%
2019/10/16	1	49.65	0	0.00	49.35	1	2,913	0.03%
2019/10/08	0	0.00	10	49.11	49.70	-10	3,320	-0.30%
2019/10/04	2	50.30	2	49.95	49.95	0	3,506	0.00%
2019/09/26	1	51.80	0	0.00	51.30	1	3,934	0.03%
2019/09/25	0	0.00	1	51.30	51.30	-1	3,947	-0.03%
2019/09/24	5	52.70	3	52.97	52.40	2	3,948	0.05%
2019/09/23	6	53.17	6	53.03	53.40	0	3,874	0.00%
2019/09/20	4	52.10	1	52.00	52.00	3	3,866	0.08%
2019/09/19	1	51.70	0	0.00	51.80	1	3,944	0.03%
2019/09/18	10	52.20	0	0.00	52.40	10	3,966	0.25%
2019/09/17	0	0.00	3	52.60	52.60	-3	4,049	-0.07%
2019/09/12	2	51.50	0	0.00	51.60	2	4,059	0.05%
2019/09/11	0	0.00	2	51.10	51.20	-2	4,059	-0.05%
2019/09/10	2	50.70	0	0.00	51.10	2	4,055	0.05%
2019/09/06	2	52.20	5	52.02	51.60	-3	4,026	-0.07%
2019/09/05	1	52.00	1	52.00	51.80	0	3,993	0.00%
2019/09/04	0	0.00	1	51.60	51.30	-1	3,947	-0.03%
2019/09/03	1	51.60	1	51.30	51.60	0	3,933	0.00%
2019/09/02	0	0.00	1	49.75	52.00	-1	3,881	-0.03%
2019/08/22	0	0.00	1	49.05	48.70	-1	3,762	-0.03%
2019/08/21	0	0.00	5	49.85	49.30	-5	3,767	-0.13%
2019/08/20	3	49.70	3	49.15	49.75	0	3,753	0.00%
2019/08/19	4	48.41	0	0.00	48.40	4	3,734	0.11%
2019/08/15	0	0.00	1	47.35	47.65	-1	3,751	-0.03%
2019/08/14	3	48.53	1	48.35	48.40	2	3,760	0.05%
2019/08/13	12	47.34	0	0.00	47.15	12	3,768	0.32%
2019/08/12	1	47.90	0	0.00	47.60	1	3,817	0.03%
2019/08/08	0	0.00	20	48.43	48.55	-20	3,847	-0.52%
2019/08/07	3	48.50	2	49.85	48.50	1	3,899	0.03%
2019/08/06	5	48.03	34	45.62	49.30	-29	3,918	-0.74%
2019/08/05	1	50.10	1	49.90	49.20	0	3,881	0.00%
2019/08/02	30	50.53	32	50.47	50.30	-2	3,905	-0.05%
2019/08/01	0	0.00	1	52.20	53.20	-1	3,901	-0.03%
2019/07/31	6	52.90	15	53.27	52.90	-9	3,919	-0.23%
2019/07/30	20	53.40	5	53.30	53.30	15	3,907	0.38%
2019/07/29	27	54.86	7	54.73	55.00	20	3,903	0.51%
2019/07/26	10	53.05	3	53.10	53.30	7	3,932	0.18%
2019/07/25	27	53.58	12	53.48	53.70	15	3,954	0.38%
2019/07/24	39	52.89	25	52.66	52.20	14	3,949	0.35%
2019/07/23	14	52.09	20	52.94	51.70	-6	3,904	-0.15%
2019/07/22	1	50.70	16	50.33	51.00	-15	3,863	-0.39%
2019/07/19	6	50.87	6	50.24	50.90	0	3,977	0.00%
2019/07/18	0	0.00	2	49.53	49.00	-2	4,037	-0.05%
2019/07/17	4	50.50	2	50.60	50.00	2	4,124	0.05%
2019/07/16	9	51.44	47	50.87	50.10	-38	4,302	-0.88%
2019/07/15	8	52.36	12	52.72	52.20	-4	4,331	-0.09%
2019/07/12	23	52.08	12	52.80	52.70	11	4,230	0.26%
2019/07/11	19	51.61	15	51.75	51.60	4	4,128	0.10%
2019/07/09	35	50.56	34	50.64	49.60	1	3,946	0.03%
2019/07/08	19	48.71	8	48.63	48.90	11	3,761	0.29%
2019/07/05	3	47.17	25	47.26	48.70	-22	3,671	-0.60%
2019/07/03	0	0.00	2	45.10	44.85	-2	3,553	-0.06%
2019/07/02	0	0.00	1	45.54	45.10	-1	3,620	-0.03%
2019/06/28	1	45.70	7	45.09	44.80	-6	3,578	-0.17%
2019/06/27	8	45.53	1	45.45	45.55	7	3,572	0.20%
2019/06/26	40	46.22	26	46.08	45.80	14	3,521	0.40%
2019/06/25	7	45.15	10	44.96	44.95	-3	3,433	-0.09%
2019/06/24	11	45.71	11	45.65	45.65	0	3,391	0.00%
2019/06/21	8	43.24	35	43.05	43.60	-27	3,266	-0.83%
2019/06/20	1	41.80	0	0.00	41.80	1	3,191	0.03%
2019/06/19	0	0.00	1	41.85	41.95	-1	3,197	-0.03%
2019/06/11	1	41.25	1	41.15	41.15	0	3,264	0.00%
2019/06/06	0	0.00	3	40.00	40.20	-3	3,249	-0.09%
2019/06/05	2	40.30	0	0.00	40.10	2	3,244	0.06%
2019/06/04	13	40.13	0	0.00	40.10	13	3,234	0.40%
2019/06/03	2	41.30	0	0.00	41.50	2	3,200	0.06%
2019/05/31	1	42.30	0	0.00	42.25	1	3,191	0.03%
2019/05/30	10	41.90	0	0.00	41.90	10	3,180	0.31%
2019/05/29	2	41.75	2	41.85	41.65	0	3,179	0.00%
2019/05/28	3	42.72	1	42.75	42.50	2	3,176	0.06%
2019/05/27	0	0.00	1	41.80	41.85	-1	3,163	-0.03%
2019/05/24	0	0.00	1	42.65	41.90	-1	3,162	-0.03%
2019/05/23	10	41.65	0	0.00	41.55	10	3,153	0.32%
2019/05/22	1	43.10	5	43.40	43.00	-4	3,131	-0.13%
2019/05/21	2	42.00	2	42.30	43.25	0	3,131	0.00%
2019/05/20	10	42.50	1	43.50	42.00	9	3,122	0.29%
2019/05/17	19	44.35	5	44.39	43.80	14	3,091	0.45%
2019/05/16	16	46.31	4	46.66	45.80	12	3,032	0.40%
2019/05/15	1	48.00	2	48.75	48.00	-1	2,994	-0.03%
2019/05/14	9	45.09	8	47.31	48.30	1	2,933	0.03%
2019/05/13	1	47.60	8	48.26	47.60	-7	2,871	-0.24%
2019/05/10	49	48.52	5	48.70	48.85	44	2,839	1.55%
2019/05/09	24	47.66	13	49.16	48.20	11	2,769	0.40%
2019/05/08	10	49.46	6	49.95	49.75	4	2,667	0.15%
2019/05/07	6	49.88	9	50.44	49.90	-3	2,605	-0.12%
2019/05/06	17	49.58	4	49.49	49.25	13	2,536	0.51%
2019/05/03	23	51.86	30	51.97	51.80	-7	2,436	-0.29%
2019/05/02	0	0.00	6	50.33	50.50	-6	2,284	-0.26%
2019/04/30	5	49.24	8	48.93	50.00	-3	2,204	-0.14%
2019/04/29	5	47.75	3	47.87	47.15	2	2,094	0.10%
2019/04/26	6	50.55	4	50.55	49.75	2	1,979	0.10%
2019/04/25	4	49.76	11	50.17	50.20	-7	1,844	-0.38%
2019/04/24	18	49.21	21	48.79	48.85	-3	1,674	-0.18%
2019/04/23	7	47.46	33	47.69	47.90	-26	1,535	-1.69%
2019/04/22	8	47.19	5	47.11	48.00	3	1,362	0.22%
2019/04/19	23	43.21	23	43.48	44.40	0	1,110	0.00%
2019/04/18	7	41.70	7	42.45	41.35	0	958	0.00%
2019/04/17	7	42.68	0	0.00	42.55	7	945	0.74%
2019/04/16	1	41.25	10	41.53	41.75	-9	908	-0.99%
2019/04/15	1	41.20	25	41.02	40.70	-24	892	-2.69%
2019/04/12	5	41.10	1	41.20	40.90	4	884	0.45%
2019/04/09	1	43.45	15	43.40	43.30	-14	843	-1.66%
2019/04/08	0	0.00	21	41.24	43.70	-21	805	-2.61%
2019/04/03	0	0.00	1	40.20	40.35	-1	721	-0.14%
2019/04/01	1	40.25	0	0.00	40.40	1	702	0.14%
2019/03/25	0	0.00	1	39.60	39.75	-1	672	-0.15%
2019/03/22	0	0.00	2	40.30	40.15	-2	672	-0.30%
2019/03/21	2	40.10	0	0.00	39.95	2	665	0.30%
2019/03/20	2	39.55	3	39.40	39.50	-1	650	-0.15%
2019/03/19	9	39.31	0	0.00	39.30	9	642	1.40%
2019/03/18	2	41.25	1	41.25	41.25	1	597	0.17%
2019/03/15	1	41.40	0	0.00	41.50	1	602	0.17%
2019/03/14	3	41.70	29	41.61	41.60	-26	604	-4.30%
2019/03/12	31	42.80	0	0.00	42.45	31	672	4.61%
2019/03/04	0	0.00	6	43.17	43.00	-6	842	-0.71%
2019/02/26	5	43.95	0	0.00	43.95	5	833	0.60%
2019/02/22	1	43.95	1	43.65	43.50	0	847	0.00%
2019/02/20	1	42.85	0	0.00	42.90	1	858	0.12%
2019/02/19	1	44.35	8	43.97	43.80	-7	851	-0.82%
2019/02/18	10	43.57	0	0.00	43.60	10	840	1.19%
2019/02/15	0	0.00	1	43.00	42.45	-1	861	-0.12%
2019/02/14	3	43.00	1	43.55	43.10	2	865	0.23%
2019/02/13	2	43.53	4	42.95	43.80	-2	854	-0.23%
2019/02/12	5	41.17	1	41.10	41.35	4	837	0.48%
2019/01/30	1	41.05	0	0.00	40.90	1	885	0.11%
2019/01/28	1	41.90	0	0.00	41.35	1	888	0.11%
2019/01/16	0	0.00	1	40.40	40.40	-1	963	-0.10%
2019/01/10	0	0.00	1	40.45	40.50	-1	979	-0.10%
2019/01/09	0	0.00	2	40.50	40.70	-2	996	-0.20%
2019/01/08	0	0.00	3	39.68	40.15	-3	1,001	-0.30%
2019/01/07	1	39.50	0	0.00	39.55	1	1,022	0.10%
2019/01/04	6	38.60	6	38.10	38.60	0	1,044	0.00%
2019/01/03	0	0.00	1	39.70	39.00	-1	1,098	-0.09%
2018/12/27	4	39.85	0	0.00	39.85	4	1,154	0.35%
2018/12/26	0	0.00	1	40.60	39.55	-1	1,159	-0.09%
2018/12/24	1	39.60	1	40.10	40.10	0	1,162	0.00%
2018/12/21	1	38.55	1	39.30	39.75	0	1,168	0.00%
2018/12/18	1	40.00	0	0.00	39.80	1	1,186	0.08%
2018/12/14	1	40.50	0	0.00	40.90	1	1,198	0.08%
2018/12/13	0	0.00	1	42.10	41.90	-1	1,208	-0.08%
2018/12/12	1	41.45	1	41.45	41.70	0	1,213	0.00%
2018/12/11	1	40.80	1	41.70	40.70	0	1,218	0.00%
2018/12/10	1	41.35	0	0.00	41.15	1	1,233	0.08%
2018/12/07	1	43.45	0	0.00	43.40	1	1,227	0.08%
2018/12/06	1	43.30	1	45.10	42.40	0	1,226	0.00%
2018/12/05	2	43.38	23	44.15	45.55	-21	1,205	-1.74%
2018/12/04	6	44.63	16	45.13	45.30	-10	1,179	-0.85%
2018/12/03	13	42.67	4	42.43	43.50	9	1,141	0.79%
2018/11/30	2	42.13	0	0.00	39.80	2	1,130	0.18%
2018/11/29	1	42.30	2	42.20	41.20	-1	1,183	-0.08%
2018/11/26	1	40.40	3	40.63	41.00	-2	1,159	-0.17%
2018/11/22	2	40.50	0	0.00	40.40	2	1,161	0.17%
2018/11/21	1	39.80	0	0.00	41.00	1	1,188	0.08%
2018/11/16	0	0.00	1	39.10	39.00	-1	1,178	-0.08%
2018/11/14	0	0.00	1	39.15	38.95	-1	1,211	-0.08%
2018/11/13	1	37.55	0	0.00	37.60	1	1,217	0.08%
2018/11/09	0	0.00	84	36.35	36.55	-84	1,241	-6.77%
2018/11/08	1	37.00	0	0.00	37.10	1	1,250	0.08%
2018/11/01	1	38.30	0	0.00	38.50	1	1,351	0.07%
2018/10/25	0	0.00	1	36.25	35.15	-1	1,525	-0.07%
2018/10/17	2	40.85	2	40.95	40.40	0	1,589	0.00%
2018/10/16	5	41.10	0	0.00	40.35	5	1,632	0.31%
2018/10/15	11	40.27	1	40.00	40.00	10	1,659	0.60%
2018/10/12	0	0.00	7	40.90	41.35	-7	1,669	-0.42%
2018/10/11	4	41.08	0	0.00	41.00	4	1,666	0.24%
2018/10/09	0	0.00	0.3	45.95	45.55	-0.3	1,626	-0.02%
2018/10/05	0	0.00	10	46.30	46.00	-10	1,619	-0.62%
2018/10/02	0	0.00	2	49.40	49.30	-2	1,713	-0.12%
2018/10/01	2	49.48	0	0.00	49.60	2	1,739	0.11%
2018/09/27	1	49.30	0	0.00	49.30	1	1,785	0.06%
2018/09/26	2	49.80	0	0.00	49.75	2	1,787	0.11%
2018/09/21	0	0.00	1	50.20	50.30	-1	1,840	-0.05%
2018/09/20	1	50.50	1	50.50	50.10	0	1,840	0.00%
2018/09/19	0	0.00	9	51.80	51.70	-9	1,849	-0.49%
2018/09/17	1	50.20	2	50.70	50.90	-1	1,862	-0.05%
2018/09/13	3.3	49.81	0	0.00	49.50	3.3	1,853	0.18%
2018/09/07	0	0.00	1	49.75	49.75	-1	1,896	-0.05%
2018/09/06	8	51.70	0	0.00	51.60	8	1,895	0.42%
2018/09/05	3	53.17	0	0.00	52.80	3	1,924	0.16%
2018/09/03	1	52.00	1	51.74	50.90	0	1,918	0.00%
2018/08/30	0	0.00	2	52.40	52.30	-2	1,930	-0.10%
2018/08/29	3	52.60	0	0.00	52.70	3	1,955	0.15%
2018/08/28	1	52.70	0	0.00	52.40	1	1,960	0.05%
2018/08/27	12	51.25	0	0.00	51.60	12	1,945	0.62%
2018/08/23	0	0.00	10	50.30	50.30	-10	2,111	-0.47%
2018/08/21	0	0.00	3	48.53	48.55	-3	2,138	-0.14%
2018/08/20	1	49.80	1	50.10	48.80	0	2,126	0.00%
2018/08/17	1	51.00	0	0.00	50.70	1	2,104	0.05%
2018/08/16	2	51.90	0	0.00	51.60	2	2,100	0.10%
2018/08/15	2	51.30	0	0.00	51.30	2	2,084	0.10%
2018/08/10	13	54.92	0	0.00	54.70	13	2,012	0.65%
2018/08/09	2	56.40	4	56.25	56.00	-2	2,019	-0.10%
2018/08/08	0	0.00	2	57.50	57.20	-2	2,066	-0.10%
2018/08/06	1	57.20	0	0.00	57.40	1	2,111	0.05%
2018/08/03	9	56.90	0	0.00	57.40	9	2,102	0.43%
2018/08/02	27	55.89	28	54.66	56.30	-1	2,038	-0.05%
2018/07/31	2	54.10	0	0.00	54.00	2	2,208	0.09%
2018/07/27	1	54.00	0	0.00	53.70	1	2,223	0.04%
2018/07/24	2	52.70	24	53.23	53.90	-22	2,240	-0.98%
2018/07/23	20	51.23	2	51.10	50.40	18	2,185	0.82%
2018/07/20	5	53.56	4	54.18	53.20	1	2,146	0.05%
2018/07/19	3	55.83	8	55.25	54.80	-5	2,117	-0.24%
2018/07/18	1	56.50	3	56.30	56.40	-2	2,110	-0.09%
2018/07/17	5	57.00	0	0.00	57.00	5	2,106	0.24%
2018/07/16	5	58.20	0	0.00	58.00	5	2,103	0.24%
2018/07/11	2	58.60	5	58.60	58.10	-3	2,141	-0.14%
2018/07/10	0	0.00	1	66.00	65.70	-1	2,084	-0.05%
2018/07/09	3	65.40	13	65.58	65.30	-10	2,056	-0.49%
2018/07/06	15	64.85	21	64.63	65.10	-6	2,045	-0.29%
2018/07/05	3	66.00	0	0.00	66.40	3	2,076	0.14%
2018/07/04	1	66.90	6	66.90	66.90	-5	2,071	-0.24%
2018/07/03	1	67.50	1	67.10	67.00	0	2,086	0.00%
2018/07/02	2	67.30	3	68.27	67.80	-1	2,078	-0.05%
2018/06/27	5	65.30	5	65.20	64.80	0	2,040	0.00%
2018/06/26	1	64.00	0	0.00	64.40	1	2,065	0.05%
2018/06/22	5	66.60	0	0.00	66.50	5	2,073	0.24%
2018/06/20	0	0.00	1	66.70	67.80	-1	2,127	-0.05%
2018/06/19	1	67.00	5	67.40	67.00	-4	2,121	-0.19%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/14	1	68.10	2	68.00	68.10	-1	2,117	-0.05%
2018/06/13	1	68.70	7	68.04	68.50	-6	2,106	-0.28%
2018/06/12	2	68.10	5	68.72	67.90	-3	2,091	-0.14%
2018/06/11	2	66.40	14	66.30	66.20	-12	2,060	-0.58%
2018/06/07	1	67.40	0	0.00	67.00	1	2,145	0.05%
2018/06/06	0	0.00	2	68.00	67.30	-2	2,158	-0.09%
2018/06/05	5	66.90	0	0.00	66.90	5	2,167	0.23%
2018/06/04	14	67.10	1	67.40	67.10	13	2,268	0.57%
2018/06/01	10	66.67	16	66.60	66.60	-6	2,258	-0.27%
2018/05/31	15	66.69	2	68.10	67.60	13	2,237	0.58%
2018/05/30	0	0.00	11	64.81	64.90	-11	2,110	-0.52%
2018/05/29	6	63.75	0	0.00	63.50	6	2,079	0.29%
2018/05/28	3	64.20	5	64.40	64.10	-2	2,081	-0.10%
2018/05/25	10	63.90	0	0.00	63.80	10	2,088	0.48%
2018/05/24	0	0.00	12	63.38	63.80	-12	2,087	-0.57%
2018/05/23	1	62.70	1	62.70	62.50	0	2,102	0.00%
2018/05/22	8	62.69	1	63.20	62.50	7	2,114	0.33%
2018/05/21	3	62.20	0	0.00	63.10	3	2,142	0.14%
2018/05/17	3	62.80	1	64.20	62.60	2	2,160	0.09%
2018/05/16	8	62.80	6	63.20	63.20	2	2,142	0.09%
2018/05/15	2	60.90	6	60.90	60.80	-4	2,111	-0.19%
2018/05/14	8	61.21	3	61.53	60.70	5	2,178	0.23%
2018/05/11	2	63.65	7	63.33	63.20	-5	2,124	-0.24%
2018/05/10	2	63.35	2	63.70	63.60	0	2,118	0.00%
2018/05/09	22	63.12	72	62.82	63.10	-50	2,113	-2.37%
2018/05/08	39	64.65	6	64.77	63.90	33	2,070	1.59%
2018/05/07	3	70.10	0	0.00	70.20	3	1,905	0.16%
2018/05/03	0	0.00	2	71.60	71.10	-2	1,991	-0.10%
2018/05/02	1	71.80	0	0.00	72.60	1	2,011	0.05%
2018/04/26	0	0.00	30	70.73	70.70	-30	2,129	-1.41%
2018/04/25	1	72.40	0	0.00	72.40	1	2,195	0.05%
2018/04/19	0	0.00	3	73.97	74.10	-3	2,265	-0.13%
2018/04/18	3	74.20	1	74.00	74.20	2	2,274	0.09%
2018/04/17	3	73.90	0	0.00	73.90	3	2,270	0.13%
2018/04/13	13	76.57	3	76.30	76.40	10	2,310	0.43%
2018/04/11	6.1	76.58	3	77.10	76.30	3.1	2,342	0.13%
2018/04/10	0	75.80	6	75.40	75.60	-6	2,310	-0.26%
2018/04/09	15.1	75.98	9	75.20	75.60	6.1	2,367	0.26%
2018/04/03	0	0.00	2	74.95	75.00	-2	2,385	-0.08%
2018/04/02	1.1	75.32	0	0.00	75.30	1.1	2,399	0.05%
2018/03/31	2	75.50	5	75.60	75.60	-3	2,438	-0.12%
2018/03/30	12.1	75.52	4	75.50	75.50	8.1	2,481	0.33%
2018/03/29	0.1	75.40	3	75.70	75.40	-2.9	2,649	-0.11%
2018/03/28	3	74.97	0	0.00	75.20	3	2,750	0.11%
2018/03/27	0	0.00	8	75.48	75.20	-8	2,758	-0.29%
2018/03/26	14	74.99	19	75.36	75.00	-5	2,752	-0.18%
2018/03/23	7	73.03	7	73.23	73.30	0	2,733	0.00%
2018/03/22	1	74.90	1	75.80	74.50	0	2,767	0.00%
2018/03/21	3	74.87	0	0.00	74.70	3	2,787	0.11%
2018/03/20	9	75.00	0	0.00	74.60	9	2,813	0.32%
2018/03/19	2	75.65	1	75.70	75.30	1	2,820	0.04%
2018/03/16	0.1	75.70	3	76.07	75.70	-2.9	2,824	-0.10%
2018/03/15	1	74.72	2	75.10	75.20	-1	2,803	-0.03%
2018/03/14	19.2	75.40	0	0.00	75.50	19.2	2,804	0.68%
2018/03/13	28.2	76.00	3	74.73	76.00	25.2	2,840	0.89%
2018/03/12	3	73.90	0	0.00	73.80	3	2,810	0.11%
2018/03/09	18	74.55	20	74.43	74.50	-2	2,819	-0.07%
2018/03/08	10	74.33	6	74.07	74.20	4	2,856	0.14%
2018/02/22	8	73.40	6	73.35	73.50	2	3,250	0.06%
2018/02/12	3	71.60	1	71.20	71.60	2	3,240	0.06%
2018/02/09	1	68.40	7	70.06	71.00	-6	3,264	-0.18%
2018/02/07	7	70.09	2	70.40	69.90	5	3,267	0.15%
2018/02/06	1	69.30	6	68.10	68.00	-5	3,273	-0.15%
2018/02/01	0	0.00	1	72.60	72.50	-1	3,531	-0.03%
2018/01/31	1	71.90	0	0.00	71.90	1	3,586	0.03%
2018/01/30	0	0.00	3	72.23	72.00	-3	3,650	-0.08%
2018/01/29	10	71.82	7	72.31	72.50	3	3,649	0.08%
2018/01/25	5	76.30	5	75.30	75.30	0	3,604	0.00%
2018/01/24	2	75.25	0	0.00	75.80	2	3,639	0.05%
2018/01/23	3	75.27	0	0.00	75.30	3	3,651	0.08%
2018/01/22	27	75.94	33	75.90	75.90	-6	3,656	-0.16%
2018/01/19	3	74.10	3	74.80	74.90	0	3,738	0.00%
2018/01/18	8	73.51	2	73.35	73.20	6	3,715	0.16%
2018/01/17	5.1	73.09	6	72.17	72.50	-1	3,712	-0.03%
2018/01/16	1.1	72.51	0	0.00	72.50	1.1	3,721	0.03%
2018/01/12	1.1	72.50	0	0.00	72.50	1.1	3,800	0.03%
2018/01/10	1	71.90	0	0.00	71.00	1	3,946	0.03%
2018/01/09	1	73.30	3	73.63	73.20	-2	4,239	-0.05%
2018/01/08	13	72.89	0	0.00	72.60	13	4,269	0.30%
2018/01/05	1	73.80	1	74.80	73.60	0	4,330	0.00%
2018/01/04	0.1	74.00	0	0.00	74.00	0.1	4,354	0.00%
2018/01/03	2.1	73.37	3	73.80	73.80	-0.9	4,397	-0.02%