旺矽 (6223)-元大-中壢券商分點個股進出

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
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股
651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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/05/03	12	410.21	7	430.64	406.50	5	3,771	0.13%
2024/05/02	6	430.51	0.1	432.50	427.50	5.9	3,736	0.16%
2024/04/30	10.6	441.28	10.3	444.74	443.00	0.3	3,719	0.01%
2024/04/29	3.1	426.49	4	427.00	431.00	-0.9	3,637	-0.02%
2024/04/26	9.3	405.64	9	406.51	402.00	0.2	3,591	0.01%
2024/04/25	2	385.24	1.2	382.96	381.00	0.8	3,604	0.02%
2024/04/24	1	397.97	1.5	406.29	402.50	-0.5	3,615	-0.01%
2024/04/23	7	386.09	9	383.17	386.00	-2	3,577	-0.05%
2024/04/22	5	378.17	5	381.23	368.50	0	3,573	0.00%
2024/04/19	10	403.10	10.1	396.94	397.50	0	3,606	0.00%
2024/04/18	14	406.21	9.1	400.25	393.50	4.9	3,626	0.14%
2024/04/17	7	395.07	6	409.25	414.00	1	3,632	0.03%
2024/04/16	8.1	375.25	5.1	377.60	376.50	3	3,740	0.08%
2024/04/15	2	401.47	3.1	392.81	390.50	-1	3,875	-0.03%
2024/04/12	5.1	390.71	5.3	400.89	408.00	-0.2	3,809	-0.01%
2024/04/11	7	344.01	12.6	361.66	371.00	-5.6	3,735	-0.15%
2024/04/10	1	340.04	5.2	342.66	337.50	-4.2	3,738	-0.11%
2024/04/09	1	337.84	2	335.00	325.00	-1	3,756	-0.03%
2024/04/08	0	325.00	0	0.00	324.00	0	3,908	0.00%
2024/04/03	0	326.59	0	0.00	324.00	0	3,918	0.00%
2024/04/02	6	328.84	4.3	329.44	327.00	1.7	3,928	0.04%
2024/04/01	1	317.59	3.1	322.46	321.00	-2.1	3,891	-0.05%
2024/03/29	1	309.07	3	311.50	312.00	-2	3,872	-0.05%
2024/03/28	4.1	307.13	1	304.50	304.50	3.1	3,889	0.08%
2024/03/27	1	309.00	1	311.50	309.00	0	3,883	0.00%
2024/03/26	2.1	309.72	3	311.17	307.00	-0.9	3,882	-0.02%
2024/03/25	0	315.88	1	315.00	310.00	-1	3,910	-0.03%
2024/03/22	1.2	308.81	1	313.12	313.00	0.2	3,915	0.00%
2024/03/21	7	313.86	2	311.76	311.00	5	3,914	0.13%
2024/03/20	2	321.25	0.1	322.00	317.00	2	3,910	0.05%
2024/03/19	1	322.75	0	0.00	324.50	1	3,939	0.03%
2024/03/18	2	322.00	3.3	326.21	327.00	-1.3	3,902	-0.03%
2024/03/15	1.1	311.57	10	313.15	312.50	-8.9	3,867	-0.23%
2024/03/14	5	301.60	3.1	299.81	300.50	1.9	3,825	0.05%
2024/03/13	2.2	315.14	2.3	309.96	306.00	-0.1	3,812	0.00%
2024/03/12	1.2	319.29	0.1	320.00	320.00	1.1	3,767	0.03%
2024/03/11	2.1	297.31	3.3	299.13	302.00	-1.2	3,706	-0.03%
2024/03/08	15.5	292.62	9.8	305.42	289.00	5.6	3,654	0.15%
2024/03/07	18	321.67	17	327.32	321.00	1	3,551	0.03%
2024/03/06	9.2	323.59	9	324.89	323.50	0.2	3,530	0.01%
2024/03/05	30.2	331.69	31	335.19	331.50	-0.8	3,564	-0.02%
2024/03/04	17	333.50	18.1	331.50	333.00	-1	3,509	-0.03%
2024/03/01	7	326.00	7.1	323.49	326.00	-0.1	3,483	0.00%
2024/02/29	9.1	322.88	9	324.83	323.00	0.1	3,473	0.00%
2024/02/27	2.1	324.46	2	324.00	322.00	0.1	3,465	0.00%
2024/02/26	28.1	320.39	50	326.51	320.00	-21.9	3,478	-0.63%
2024/02/23	43	340.17	25	343.48	340.00	18	3,439	0.52%
2024/02/22	71.1	339.72	72	333.13	339.50	-1	3,400	-0.03%
2024/02/21	43	320.81	38	307.64	327.50	5	3,281	0.15%
2024/02/20	4	297.62	6	294.08	298.00	-2	3,245	-0.06%
2024/02/19	17	296.09	17	298.24	296.00	0	3,257	0.00%
2024/02/16	46	305.96	48	305.92	305.50	-2	3,264	-0.06%
2024/02/15	29	293.30	31	284.58	298.00	-2	3,261	-0.06%
2024/02/05	8	275.00	11	275.91	275.00	-3	3,275	-0.09%
2024/02/02	15	278.53	18	280.36	278.50	-3	3,359	-0.09%
2024/02/01	13	278.58	18	273.81	278.50	-5	3,349	-0.15%
2024/01/31	59	277.47	50.1	277.49	276.50	8.9	3,354	0.27%
2024/01/30	3	267.84	2	265.75	269.00	1	3,312	0.03%
2024/01/29	7	265.50	7	261.79	265.50	0	3,396	0.00%
2024/01/26	4	260.50	4	260.75	260.50	0	3,450	0.00%
2024/01/25	16	259.41	14	262.18	259.50	2	3,461	0.06%
2024/01/24	6	264.42	4	266.75	263.50	2	3,457	0.06%
2024/01/23	9	266.78	9	267.67	267.00	0	3,452	0.00%
2024/01/22	17.1	271.87	17	271.62	272.00	0.1	3,432	0.00%
2024/01/19	6.3	266.73	8.2	269.67	263.50	-1.9	3,380	-0.06%
2024/01/18	31.1	255.01	30.1	258.24	255.00	1	3,269	0.03%
2024/01/17	6	261.50	6.1	263.76	261.50	-0.1	3,219	0.00%
2024/01/16	27.1	265.38	27.2	264.30	265.00	-0.1	3,187	0.00%
2024/01/15	45	264.94	44.2	258.07	265.00	0.8	3,135	0.03%
2024/01/12	62	252.59	59	252.75	251.50	3	3,050	0.10%
2024/01/11	41	251.82	40.1	250.85	252.00	0.9	3,000	0.03%
2024/01/10	62	256.79	58.1	253.80	257.50	4	2,971	0.13%
2024/01/09	24.1	248.06	32.2	245.94	254.00	-8.1	2,809	-0.29%
2024/01/08	8.2	232.97	9	230.39	231.00	-0.8	2,649	-0.03%
2024/01/05	18.1	225.47	17	226.74	225.50	1.1	2,687	0.04%
2024/01/04	40	231.94	34	235.31	231.50	6	2,738	0.22%
2024/01/03	38	239.34	69.4	237.96	239.00	-31.4	2,700	-1.16%
2024/01/02	22	233.16	26.8	227.37	234.00	-4.8	2,616	-0.19%
2023/12/29	7	217.36	6	217.17	217.50	1	2,431	0.04%
2023/12/28	1	215.44	1	215.00	216.00	0	2,439	0.00%
2023/12/27	0	0.00	1	211.50	211.00	-1	2,442	-0.04%
2023/12/26	3	209.50	2	206.00	209.50	1	2,485	0.04%
2023/12/25	8	208.50	3	209.50	207.00	5	2,510	0.20%
2023/12/22	0	0.00	2	213.25	213.00	-2	2,533	-0.08%
2023/12/21	1	212.00	0	0.00	212.00	1	2,566	0.04%
2023/12/20	20	214.13	20	218.80	213.50	0	2,573	0.00%
2023/12/19	5.4	215.46	5	214.20	216.00	0.4	2,551	0.02%
2023/12/18	4.2	214.47	3	214.00	214.00	1.2	2,599	0.05%
2023/12/15	15	216.73	13	217.88	215.50	2	2,650	0.08%
2023/12/14	2	218.25	2	218.00	216.50	0	2,692	0.00%
2023/12/13	1	209.50	4	211.00	211.00	-3	2,668	-0.11%
2023/12/12	3	211.83	2	213.50	210.00	1	2,817	0.04%
2023/12/11	5	209.40	5	208.10	209.50	0	2,895	0.00%
2023/12/08	10	209.15	9	211.72	208.50	1	2,904	0.03%
2023/12/07	2	207.02	2	207.50	206.50	0	2,939	0.00%
2023/12/06	4	208.88	4	209.25	208.50	0	3,000	0.00%
2023/12/05	5.1	207.22	9	206.67	207.50	-3.9	3,053	-0.13%
2023/12/04	8	211.50	5	214.50	211.50	3	3,095	0.10%
2023/12/01	4.2	216.64	2	216.75	216.00	2.2	3,152	0.07%
2023/11/30	12	218.88	5	217.80	219.00	7	3,267	0.21%
2023/11/29	2	216.00	4	216.13	216.00	-2	3,261	-0.06%
2023/11/28	4	215.13	3	214.00	215.00	1	3,291	0.03%
2023/11/27	15.1	209.79	9	212.06	208.50	6.1	3,303	0.19%
2023/11/24	10	214.80	9	215.06	214.50	1	3,315	0.03%
2023/11/22	2	226.00	3	224.84	226.00	-1	3,324	-0.03%
2023/11/21	7.5	222.76	7.1	223.93	223.00	0.4	3,345	0.01%
2023/11/20	4.3	223.22	5	223.30	223.00	-0.8	3,361	-0.02%
2023/11/17	48.1	225.47	43	228.93	224.50	5.1	3,381	0.15%
2023/11/16	13.7	225.93	12.5	225.45	226.00	1.2	3,327	0.04%
2023/11/15	14.1	223.68	17	224.85	223.50	-2.9	3,324	-0.09%
2023/11/14	30.1	222.88	29	222.78	223.00	1.1	3,341	0.03%
2023/11/13	33	226.38	42.6	225.42	226.50	-9.6	3,348	-0.29%
2023/11/10	43.1	217.94	45	217.30	218.00	-1.9	3,294	-0.06%
2023/11/09	9	214.56	11	214.27	214.00	-2	3,230	-0.06%
2023/11/08	23.5	214.49	23	212.67	215.00	0.5	3,273	0.02%
2023/11/07	12	213.29	10.2	211.71	213.50	1.8	3,391	0.05%
2023/11/06	44	211.47	77.2	209.97	211.50	-33.2	3,438	-0.97%
2023/11/03	36	202.82	38.5	202.25	203.00	-2.5	3,443	-0.07%
2023/11/02	5	195.50	6	191.28	196.50	-1	3,396	-0.03%
2023/11/01	16.2	185.12	10	186.70	186.00	6.2	3,402	0.18%
2023/10/31	3	194.33	5	190.40	189.00	-2	3,417	-0.06%
2023/10/30	3	195.83	3.2	194.84	196.50	-0.2	3,498	-0.01%
2023/10/27	4	193.25	7.2	192.03	192.50	-3.2	3,576	-0.09%
2023/10/26	1	193.00	1.2	192.33	192.00	-0.2	3,713	0.00%
2023/10/25	6	198.67	7	199.64	198.00	-1	3,874	-0.03%
2023/10/24	7	198.21	8	196.37	198.50	-1	3,931	-0.03%
2023/10/23	3	195.00	0.2	196.50	193.50	2.8	4,031	0.07%
2023/10/20	15.7	192.84	8	190.19	193.50	7.7	4,176	0.18%
2023/10/19	17.7	193.94	14	196.57	194.00	3.7	4,201	0.09%
2023/10/18	20	200.88	13.4	202.54	201.00	6.6	4,193	0.16%
2023/10/17	8.7	208.52	3	207.83	207.00	5.7	4,181	0.14%
2023/10/16	21.3	207.23	16	208.72	207.00	5.3	4,288	0.12%
2023/10/13	24	214.56	45.7	214.99	214.50	-21.7	4,308	-0.50%
2023/10/12	11.2	211.10	14.3	206.98	211.50	-3.1	4,323	-0.07%
2023/10/11	23.4	198.46	18.2	203.82	198.00	5.2	4,416	0.12%
2023/10/06	5	205.41	4	207.75	205.50	1	4,503	0.02%
2023/10/05	4	206.50	4	207.38	206.50	0	4,529	0.00%
2023/10/04	6	205.83	2	207.00	205.50	4	4,558	0.09%
2023/10/03	10	209.40	10	212.20	209.00	0	4,556	0.00%
2023/10/02	8	213.00	18.3	211.08	213.00	-10.3	4,587	-0.22%
2023/09/28	5.1	204.96	5	206.80	205.00	0.1	4,594	0.00%
2023/09/27	22	204.59	16	201.63	205.50	6	4,638	0.13%
2023/09/26	4.1	204.52	5.1	210.23	204.50	-1.1	4,749	-0.02%
2023/09/25	8.2	211.33	9	212.44	211.00	-0.8	4,841	-0.02%
2023/09/22	5.1	211.89	6.2	206.52	212.00	-1.1	4,854	-0.02%
2023/09/21	21.1	207.00	22	208.11	207.00	-0.9	4,855	-0.02%
2023/09/20	15	213.75	18.8	217.51	212.50	-3.8	4,812	-0.08%
2023/09/19	14.2	215.97	14	216.28	216.00	0.2	4,785	0.00%
2023/09/18	30.1	212.75	15	213.40	212.50	15.1	4,750	0.32%
2023/09/15	50.7	219.54	45.3	220.09	217.50	5.4	4,789	0.11%
2023/09/14	20.1	217.37	25.5	215.35	219.00	-5.4	4,687	-0.12%
2023/09/13	4	208.63	5.1	209.00	208.50	-1	4,626	-0.02%
2023/09/12	16.2	209.94	14	209.75	210.00	2.2	4,745	0.05%
2023/09/11	40.3	205.00	36.2	207.93	205.00	4.2	4,753	0.09%
2023/09/08	25.2	212.52	20	209.50	214.00	5.2	4,732	0.11%
2023/09/07	15.1	213.16	15	210.83	213.50	0.1	4,749	0.00%
2023/09/06	30	208.63	57	209.59	208.50	-27	4,754	-0.57%
2023/09/05	33.1	209.05	41.5	205.72	210.00	-8.4	4,819	-0.17%
2023/09/04	3	199.50	18.1	197.42	199.50	-15.1	4,793	-0.31%
2023/09/01	29.2	192.64	14	195.46	191.50	15.2	4,882	0.31%
2023/08/31	3	197.00	5	195.40	197.00	-2	4,881	-0.04%
2023/08/30	5	194.80	10	194.80	194.50	-5	4,947	-0.10%
2023/08/29	12	190.21	6	191.75	191.00	6	4,943	0.12%
2023/08/28	48	193.83	45	194.28	192.00	3	4,945	0.06%
2023/08/25	16.5	193.52	0	0.00	191.00	16.5	4,953	0.33%
2023/08/24	15	192.77	13	194.35	193.00	2	5,016	0.04%
2023/08/23	12	191.13	10	192.30	191.00	2	5,105	0.04%
2023/08/22	11	193.59	10	196.95	193.00	1	5,308	0.02%
2023/08/21	16	196.19	17	196.74	196.00	-1	5,429	-0.02%
2023/08/18	19	197.79	16	202.19	197.00	3	5,480	0.06%
2023/08/17	16	202.06	23	199.85	202.00	-7	5,579	-0.13%
2023/08/16	8	198.13	11	192.51	198.50	-3	5,784	-0.05%
2023/08/15	15	192.20	21	193.07	192.00	-6	5,884	-0.10%
2023/08/14	24	189.79	42	190.51	189.50	-18	5,911	-0.30%
2023/08/11	49	199.12	19	198.29	196.50	30	5,957	0.50%
2023/08/10	30.1	186.37	27	191.04	187.00	3.1	5,894	0.05%
2023/08/09	41	197.76	39	198.45	197.50	2	5,826	0.03%
2023/08/08	10	191.00	10	190.95	191.00	0	5,773	0.00%
2023/08/07	13	192.19	8	189.69	194.00	5	5,764	0.09%
2023/08/04	2	189.25	3	191.00	190.50	-1	5,737	-0.02%
2023/08/02	41	187.57	61	193.52	187.50	-20	5,750	-0.35%
2023/08/01	39	202.94	35	205.74	203.00	4	5,673	0.07%
2023/07/31	71	206.46	70.2	215.95	205.00	0.8	5,619	0.01%
2023/07/28	59.1	211.98	56.5	205.94	212.00	2.6	5,473	0.05%
2023/07/27	17.5	201.51	16	199.31	202.00	1.5	5,305	0.03%
2023/07/26	51	199.03	53.1	199.28	198.50	-2.1	5,255	-0.04%
2023/07/25	69	198.03	56	197.93	198.00	13	5,153	0.25%
2023/07/24	31.2	187.41	27	188.83	186.50	4.2	5,008	0.08%
2023/07/21	14	186.07	27	185.06	187.50	-13	4,981	-0.26%
2023/07/20	18	185.94	12.2	186.25	185.50	5.8	4,973	0.12%
2023/07/19	25.5	187.17	47	187.73	187.00	-21.5	4,947	-0.43%
2023/07/18	25	183.02	22	183.00	182.50	3	4,886	0.06%
2023/07/17	73	185.45	41	189.01	183.00	32	4,872	0.66%
2023/07/14	34	181.62	46	185.13	186.50	-12	4,816	-0.25%
2023/07/13	6	178.42	14	179.39	178.00	-8	4,702	-0.17%
2023/07/12	8	178.56	7	177.86	175.00	1	4,646	0.02%
2023/07/11	11	177.27	13	175.88	177.00	-2	4,729	-0.04%
2023/07/10	1	175.50	1	173.50	173.50	0	4,758	0.00%
2023/07/07	14	175.00	13	176.38	174.50	1	4,912	0.02%
2023/07/06	16	176.97	12	178.46	176.50	4	4,912	0.08%
2023/07/05	23	179.37	27	178.82	179.50	-4	4,885	-0.08%
2023/07/04	84	180.80	74.1	179.39	181.50	9.9	4,836	0.20%
2023/07/03	30.1	181.06	20	178.76	186.00	10.1	4,712	0.21%
2023/06/30	9	173.50	9	171.61	173.50	0	4,621	0.00%
2023/06/29	2	171.00	2	169.00	171.00	0	4,621	0.00%
2023/06/28	7	167.51	10	170.55	167.50	-3	4,644	-0.06%
2023/06/27	13	169.54	14	171.75	169.50	-1	4,723	-0.02%
2023/06/26	12	172.54	12	173.50	172.50	0	4,762	0.00%
2023/06/21	27	175.35	24	174.85	175.50	3	4,897	0.06%
2023/06/20	20	170.65	15.4	170.09	173.00	4.6	5,389	0.09%
2023/06/19	5	170.49	10.1	169.57	170.50	-5.1	5,648	-0.09%
2023/06/16	50	169.85	60	174.81	169.50	-10	5,760	-0.17%
2023/06/15	21.1	172.60	20	174.45	172.50	1.1	5,629	0.02%
2023/06/14	22	171.36	19	172.82	171.00	3	5,576	0.05%
2023/06/13	28.1	171.81	28	172.54	171.50	0.1	5,539	0.00%
2023/06/12	46.1	168.91	51	169.40	169.00	-4.9	5,470	-0.09%
2023/06/09	77	169.50	76	167.32	169.50	1	5,411	0.02%
2023/06/08	68.1	170.12	69.4	173.57	170.00	-1.3	5,290	-0.02%
2023/06/07	15.1	175.87	27	170.52	177.00	-12	5,236	-0.23%
2023/06/06	18.1	165.00	25	165.26	165.00	-7	5,157	-0.13%
2023/06/05	21.1	167.75	15	166.50	168.00	6.1	5,138	0.12%
2023/06/02	8	163.75	10.2	163.75	164.00	-2.2	5,058	-0.04%
2023/06/01	15	163.40	13	162.23	163.50	2	5,050	0.04%
2023/05/31	31.1	164.05	21	166.69	163.00	10.1	5,042	0.20%
2023/05/30	44.1	166.76	46	164.22	167.00	-2	4,973	-0.04%
2023/05/29	53.1	163.03	42.1	164.75	162.50	11	4,880	0.23%
2023/05/26	90.1	163.38	95.4	164.46	163.00	-5.3	4,792	-0.11%
2023/05/25	51.1	159.93	57.1	155.78	159.50	-5.9	4,585	-0.13%
2023/05/24	24	155.46	26	154.48	155.50	-2	4,474	-0.04%
2023/05/23	42.2	152.28	49	150.96	154.50	-6.8	4,413	-0.16%
2023/05/22	89.1	148.25	89.4	151.47	147.00	-0.3	4,268	-0.01%
2023/05/19	38.2	146.82	39	145.13	147.00	-0.9	3,996	-0.02%
2023/05/18	27.2	141.71	28	140.98	142.00	-0.9	3,851	-0.02%
2023/05/17	45	141.10	51	141.94	141.00	-6	3,785	-0.16%
2023/05/16	14	140.57	22.4	139.55	142.00	-8.3	3,684	-0.23%
2023/05/15	9	135.06	10.2	136.29	134.50	-1.2	3,589	-0.03%
2023/05/12	19	135.92	22	135.66	136.00	-3	3,609	-0.08%
2023/05/11	8.1	133.62	12.6	134.59	133.50	-4.5	3,594	-0.13%
2023/05/10	8	134.88	6	134.92	134.50	2	3,688	0.05%
2023/05/09	27	135.96	29	137.62	136.00	-2	3,739	-0.05%
2023/05/08	10	134.85	10	136.35	134.50	0	3,751	0.00%
2023/05/05	2	133.77	0	0.00	134.50	2	3,757	0.05%
2023/05/04	3	130.00	1	131.00	130.50	2	3,765	0.05%
2023/05/03	6	130.67	6	130.25	131.00	0	3,789	0.00%
2023/05/02	3	131.33	3	130.50	131.50	0	3,830	0.00%
2023/04/28	10	128.50	13	128.46	128.50	-3	3,866	-0.08%
2023/04/27	15	126.47	14	124.36	126.50	1	3,862	0.03%
2023/04/26	5	125.90	3	125.00	126.50	2	3,850	0.05%
2023/04/25	22.1	124.80	20	127.45	124.00	2.1	3,835	0.05%
2023/04/24	2	129.00	2	129.75	129.50	0	3,798	0.00%
2023/04/21	14.1	129.07	21	132.07	128.50	-7	3,808	-0.18%
2023/04/20	15.1	135.50	36	137.85	135.00	-20.9	3,883	-0.54%
2023/04/19	10	138.15	9	138.33	138.00	1	3,863	0.03%
2023/04/18	15.1	138.80	10	141.05	138.00	5.1	3,838	0.13%
2023/04/17	45.1	142.27	22	141.30	142.50	23.1	3,803	0.61%
2023/04/14	12	141.13	17	142.06	140.00	-5	3,739	-0.13%
2023/04/13	8.2	138.37	6	138.92	136.50	2.2	3,639	0.06%
2023/04/12	29	140.41	28	140.70	141.50	1	3,592	0.03%
2023/04/11	2	135.25	3	135.69	135.50	-1	3,426	-0.03%
2023/04/10	2.1	133.01	0.2	133.50	133.00	1.8	3,410	0.05%
2023/04/07	7	134.43	11.3	134.47	134.50	-4.3	3,429	-0.12%
2023/04/06	19.1	131.97	14	131.82	132.00	5.1	3,418	0.15%
2023/03/31	20	135.32	15	136.47	135.00	5	3,427	0.15%
2023/03/30	4	137.00	5.2	135.85	137.00	-1.2	3,412	-0.04%
2023/03/29	13	134.81	9	136.78	134.50	4	3,425	0.12%
2023/03/28	56.4	135.75	48.4	138.86	136.00	7.9	3,412	0.23%
2023/03/27	31.1	142.92	29	143.47	143.00	2.1	3,333	0.06%
2023/03/24	46.5	145.70	49.5	142.88	146.00	-3	3,268	-0.09%
2023/03/23	135.5	145.24	133	145.53	144.00	2.5	3,118	0.08%	大買/大賣/
2023/03/22	38	139.82	49.1	137.95	143.00	-11.1	2,602	-0.43%
2023/03/21	5	127.30	10	126.05	130.00	-5	2,330	-0.21%
2023/03/20	0	0.00	3	120.83	119.50	-3	2,253	-0.13%
2023/03/17	2	117.50	0	0.00	118.00	2	2,358	0.08%
2023/03/16	6	119.00	3	117.50	117.50	3	2,409	0.12%
2023/03/15	0	0.00	3	121.00	119.00	-3	2,473	-0.12%
2023/03/14	5.1	119.30	3	118.83	119.50	2	2,520	0.08%
2023/03/13	18.1	119.28	9	118.56	121.00	9.1	2,563	0.35%
2023/03/10	21.5	120.27	28	121.25	120.00	-6.5	2,660	-0.24%
2023/03/09	30.1	124.23	31	127.08	124.00	-0.9	2,908	-0.03%
2023/03/08	5.1	125.69	4	124.88	126.50	1.1	3,030	0.03%
2023/03/07	1	124.00	1	124.00	124.50	0	3,050	0.00%
2023/03/06	3	122.50	3	121.50	122.50	0	3,104	0.00%
2023/03/03	5.1	121.31	4	121.75	121.00	1.1	3,226	0.03%
2023/03/02	6	122.92	4	124.00	122.50	2	3,233	0.06%
2023/03/01	0	124.00	0	0.00	125.00	0	3,266	0.00%
2023/02/24	24	124.35	43	125.02	123.50	-19	3,335	-0.57%
2023/02/23	0	0.00	6	123.33	125.50	-6	3,438	-0.17%
2023/02/22	41.1	120.54	38	121.09	120.50	3.1	3,456	0.09%
2023/02/21	12	124.88	5	124.50	125.00	7	3,537	0.20%
2023/02/20	5	123.00	1	124.00	123.50	4	3,672	0.11%
2023/02/17	1	122.00	0	0.00	121.50	1	3,684	0.03%
2023/02/16	1	121.00	5	121.80	122.50	-4	3,709	-0.11%
2023/02/15	1	120.00	0	120.00	119.50	1	3,742	0.03%
2023/02/14	1	123.00	4	122.88	121.00	-3	3,751	-0.08%
2023/02/13	5	120.80	5	120.60	120.50	0	3,767	0.00%
2023/02/10	18.1	120.87	36	123.97	120.50	-17.9	3,816	-0.47%
2023/02/09	14.1	124.79	9.1	125.16	124.50	5	3,799	0.13%
2023/02/08	40.1	126.21	40	127.30	126.00	0.1	3,780	0.00%
2023/02/07	12.1	122.29	7	121.00	123.00	5.1	3,673	0.14%
2023/02/06	36.4	118.29	31	120.35	118.50	5.4	3,613	0.15%
2023/02/03	4.1	124.50	6	125.66	124.50	-2	3,545	-0.06%
2023/02/02	26.3	124.77	24	124.92	124.50	2.3	3,525	0.06%
2023/02/01	13.1	124.80	16	124.75	124.50	-3	3,484	-0.08%
2023/01/31	29	123.52	15	122.10	124.00	14	3,459	0.40%
2023/01/30	11.1	120.09	17	120.09	120.50	-5.9	3,408	-0.17%
2023/01/17	1	113.00	2	115.51	116.50	-1	3,355	-0.03%
2023/01/16	4	113.37	4	113.75	113.00	0	3,344	0.00%
2023/01/13	0	114.50	1	113.50	114.00	-1	3,335	-0.03%
2023/01/12	0	114.50	0	0.00	113.50	0	3,322	0.00%
2023/01/11	3.1	114.19	2	115.25	114.00	1.1	3,316	0.03%
2023/01/10	97.3	117.12	88	120.24	116.50	9.3	3,292	0.28%
2023/01/09	19	117.97	16	118.50	117.50	3	3,162	0.09%
2023/01/06	5	118.20	0	0.00	118.50	5	3,148	0.16%
2023/01/05	9	117.61	13	117.35	117.50	-4	3,147	-0.13%
2023/01/04	7	118.00	6	117.33	118.00	1	3,118	0.03%
2023/01/03	3	118.00	3	115.33	118.00	0	3,101	0.00%
2022/12/30	13	112.85	13	114.42	112.50	0	3,066	0.00%
2022/12/29	4	115.00	4	112.88	115.00	0	3,042	0.00%
2022/12/28	36.1	116.26	35	117.20	115.00	1.1	3,029	0.03%
2022/12/27	8	118.25	6.2	116.21	119.00	1.8	2,989	0.06%
2022/12/26	3	114.00	4	112.38	114.00	-1	2,941	-0.03%
2022/12/23	20.3	110.71	19	111.84	111.50	1.3	2,924	0.05%
2022/12/22	4.1	115.49	4	115.38	115.50	0.1	2,884	0.00%
2022/12/21	20.1	112.85	20	115.80	113.00	0.1	2,874	0.00%
2022/12/20	12	114.04	16	115.81	113.00	-4	2,840	-0.14%
2022/12/19	9	118.44	8.2	117.76	118.00	0.8	2,819	0.03%
2022/12/16	1	116.50	0	0.00	117.00	1	2,798	0.04%
2022/12/15	5	118.10	4	118.25	118.50	1	2,786	0.04%
2022/12/14	10	117.80	12	117.21	118.50	-2	2,771	-0.07%
2022/12/13	5	117.00	5	116.30	117.00	0	2,713	0.00%
2022/12/12	3.1	117.02	13	116.58	118.00	-9.9	2,675	-0.37%
2022/12/09	32.3	116.91	30	123.40	116.50	2.3	2,615	0.09%
2022/12/08	14	129.00	15	126.30	129.00	-1	2,511	-0.04%
2022/12/07	26.1	125.38	27	126.70	125.50	-1	2,460	-0.04%
2022/12/06	21	130.48	23	131.11	130.00	-2	2,392	-0.08%
2022/12/05	17.1	129.91	16	129.63	130.50	1.1	2,338	0.04%
2022/12/02	43.1	129.39	42	129.10	129.50	1.1	2,288	0.05%
2022/12/01	62	126.97	75.3	124.11	126.50	-13.3	2,176	-0.61%
2022/11/30	14	117.86	28	115.07	119.50	-14	1,891	-0.74%
2022/11/29	23	109.07	17	108.38	109.50	6	1,721	0.35%
2022/11/28	6	111.00	3	111.83	111.00	3	1,690	0.18%
2022/11/25	52	112.67	61	111.64	112.50	-9	1,628	-0.55%
2022/11/24	7.2	108.69	9	107.94	109.00	-1.8	1,512	-0.12%
2022/11/23	15	108.97	16	108.19	109.00	-1	1,491	-0.07%
2022/11/22	28	108.36	24	107.77	108.50	4	1,453	0.28%
2022/11/21	40	107.91	40	107.16	107.50	0	1,380	0.00%
2022/11/18	21	103.17	22	104.77	103.00	-1	1,243	-0.08%
2022/11/17	34	104.65	43	103.28	105.00	-9	1,191	-0.76%
2022/11/16	70	102.04	61	98.81	102.50	9	1,066	0.84%
2022/11/15	9	95.11	15	95.49	95.00	-6	911	-0.66%
2022/11/14	29	94.61	25	94.59	94.40	4	899	0.44%
2022/11/11	44	94.11	50	94.53	93.50	-6	880	-0.68%
2022/11/10	4.1	93.00	8	93.11	94.00	-4	853	-0.46%
2022/11/09	31	93.74	28	93.81	93.80	3	840	0.36%
2022/11/08	43	93.39	42	93.85	93.50	1	823	0.12%
2022/11/07	6	91.97	4	90.35	90.90	2	783	0.26%
2022/11/04	0	0.00	2	90.00	89.90	-2	820	-0.24%
2022/11/03	0	0.00	6	87.50	87.60	-6	804	-0.75%
2022/10/31	1	84.00	0	0.00	84.70	1	813	0.12%
2022/10/28	0	0.00	2	82.35	81.30	-2	812	-0.25%
2022/10/25	2	80.95	1	80.30	80.20	1	833	0.12%
2022/10/24	1	82.40	0	0.00	81.60	1	845	0.12%
2022/10/21	0	0.00	1	81.10	80.00	-1	845	-0.12%
2022/10/20	1	80.00	0	0.00	81.00	1	854	0.12%
2022/10/19	2	83.25	1	81.70	81.70	1	863	0.12%
2022/10/18	9	81.94	5	82.30	82.00	4	868	0.46%
2022/10/17	5	78.50	6	79.45	81.30	-1	884	-0.11%
2022/10/14	0	0.00	1	80.50	81.60	-1	895	-0.11%
2022/10/13	3.2	78.68	10	79.98	77.60	-6.9	907	-0.76%
2022/10/12	7	80.76	0	0.00	81.20	7	905	0.77%
2022/10/11	0.1	82.60	2	81.90	81.70	-2	921	-0.21%
2022/10/06	0	0.00	1	85.80	85.30	-1	954	-0.10%
2022/10/05	6	86.92	5	86.70	85.40	1	973	0.10%
2022/10/03	0.2	83.70	0	0.00	83.40	0.2	977	0.02%
2022/09/30	0	0.00	20	79.50	82.70	-20	996	-2.01%
2022/09/29	2	81.60	0	0.00	80.90	2	1,000	0.20%
2022/09/28	0.1	81.50	1	82.50	80.00	-1	1,007	-0.09%
2022/09/27	2	83.35	1	82.90	85.30	1	1,006	0.10%
2022/09/26	0	86.50	14	86.50	84.20	-14	1,014	-1.38%
2022/09/23	1	90.00	6	90.03	90.00	-5	1,035	-0.48%
2022/09/22	0.1	90.30	6	90.10	92.20	-6	1,049	-0.57%
2022/09/21	0	0.00	6	91.50	91.90	-6	1,054	-0.57%
2022/09/20	0	0.00	2	92.20	93.00	-2	1,064	-0.19%
2022/09/19	1	93.00	1	91.60	91.80	0	1,078	0.00%
2022/09/16	0	0.00	2	93.50	93.10	-2	1,088	-0.18%
2022/09/15	3	95.10	1	93.80	93.40	2	1,117	0.18%
2022/09/13	2	93.60	0	0.00	93.00	2	1,153	0.17%
2022/09/12	1	91.90	4	91.80	91.80	-3	1,177	-0.25%
2022/09/08	1	89.00	1	89.60	89.80	0	1,196	0.00%
2022/09/07	1.1	87.93	1	88.60	88.50	0.1	1,205	0.01%
2022/09/06	10.1	89.03	8	90.19	89.10	2.1	1,211	0.17%
2022/09/05	13	91.18	13	92.28	91.10	0	1,231	0.00%
2022/09/02	0	94.90	0	0.00	94.50	0	1,231	0.00%
2022/09/01	0.1	96.20	1	97.00	95.80	-1	1,249	-0.08%
2022/08/31	14	97.09	9	96.48	97.30	5	1,269	0.39%
2022/08/26	1.1	97.87	0	0.00	96.60	1.1	1,292	0.09%
2022/08/25	0.1	95.40	0	0.00	95.60	0.1	1,296	0.00%
2022/08/23	0	95.40	0	0.00	95.30	0	1,322	0.00%
2022/08/22	0	97.40	0	0.00	96.20	0	1,346	0.00%
2022/08/19	0	0.00	1	98.60	97.90	-1	1,381	-0.07%
2022/08/18	2	97.00	3	95.13	97.00	-1	1,401	-0.07%
2022/08/17	3	96.03	1	95.50	95.50	2	1,405	0.14%
2022/08/16	2	97.55	2	97.70	97.30	0	1,397	0.00%
2022/08/15	8	98.01	8	97.64	98.00	0	1,402	0.00%
2022/08/12	5	95.94	5	94.59	96.30	0	1,397	0.00%
2022/08/11	7.1	97.52	4	97.88	94.30	3.1	1,399	0.22%
2022/08/10	0	92.20	0	0.00	93.50	0	1,371	0.00%
2022/08/09	5	93.10	6	92.83	93.10	-1	1,400	-0.07%
2022/08/08	0	92.90	2	93.00	93.60	-2	1,449	-0.14%
2022/08/05	2	91.60	2	92.00	92.10	0	1,584	0.00%
2022/08/04	4	89.50	0	0.00	90.20	4	1,694	0.24%
2022/08/03	0	89.90	0	0.00	87.90	0	1,692	0.00%
2022/08/02	0	90.20	0	0.00	91.50	0	1,688	0.00%
2022/08/01	3	92.00	3	91.27	92.00	0	1,695	0.00%
2022/07/29	7	92.01	6	92.42	91.50	1	1,707	0.06%
2022/07/27	3	90.07	3	89.17	90.30	0	1,716	0.00%
2022/07/26	6	89.07	1	90.00	88.80	5	1,710	0.29%
2022/07/22	6	90.80	7	90.01	90.80	-1	1,691	-0.06%
2022/07/21	8	89.10	15	86.77	89.00	-7	1,681	-0.42%
2022/07/20	5	86.90	7	87.16	87.00	-2	1,667	-0.12%
2022/07/19	5	84.68	2	83.81	84.60	3	1,652	0.18%
2022/07/18	10	83.33	4	83.45	83.70	6	1,649	0.36%
2022/07/15	5	81.28	4	78.99	81.90	1	1,632	0.06%
2022/07/14	0.1	76.50	0	76.80	78.50	0	1,615	0.00%
2022/07/13	4	79.00	0	79.50	79.60	4	1,603	0.25%
2022/07/12	0	78.00	0	0.00	77.30	0	1,586	0.00%
2022/07/08	0	0.00	1	82.20	82.20	-1	1,600	-0.06%
2022/07/07	4	79.00	13	76.27	79.00	-9	1,579	-0.57%
2022/07/06	0	78.90	4	77.00	77.00	-4	1,571	-0.25%
2022/07/05	2	79.59	0	80.20	80.60	2	1,572	0.13%
2022/07/04	1	77.61	1	78.91	77.50	0	1,577	0.00%
2022/07/01	28.1	79.67	34	82.76	78.90	-5.9	1,562	-0.38%
2022/06/30	5	85.86	3	85.27	85.10	2	1,522	0.13%
2022/06/29	4	88.77	0	89.50	89.10	4	1,503	0.27%
2022/06/28	5.1	90.30	3	90.17	90.50	2.1	1,501	0.14%
2022/06/27	2	90.85	1	91.80	91.90	1	1,496	0.07%
2022/06/24	1	88.50	5	89.34	88.20	-4	1,486	-0.27%
2022/06/23	4.1	88.19	0	0.00	87.00	4.1	1,477	0.27%
2022/06/22	57.1	89.12	51	90.98	88.90	6.1	1,445	0.42%
2022/06/21	1	94.30	11	94.45	94.30	-10	1,402	-0.71%
2022/06/20	30.1	94.06	62	95.98	92.80	-32	1,391	-2.30%
2022/06/17	1	99.80	6	100.10	99.90	-5	1,357	-0.37%
2022/06/16	2	104.25	1	104.00	100.50	1	1,334	0.07%
2022/06/15	0	0.00	3	104.33	103.50	-3	1,324	-0.23%
2022/06/14	3	104.67	6.3	102.65	105.00	-3.3	1,320	-0.25%
2022/06/13	11.1	100.32	14.2	99.67	100.00	-3.1	1,289	-0.24%
2022/06/10	16.1	102.35	14	102.40	102.00	2.1	1,275	0.16%
2022/06/09	19.2	105.58	10	105.30	106.00	9.2	1,243	0.74%
2022/06/08	2.1	107.52	3	107.50	107.50	-0.9	1,217	-0.07%
2022/06/07	2	105.00	3	104.33	105.00	-1	1,176	-0.09%
2022/06/06	1	103.50	2	103.75	104.50	-1	1,171	-0.09%
2022/06/02	3	103.83	2	104.50	103.00	1	1,184	0.08%
2022/06/01	13	105.23	1	106.50	105.00	12	1,185	1.01%
2022/05/31	2	105.50	4	105.88	105.50	-2	1,165	-0.17%
2022/05/30	9	105.83	2	104.51	106.00	7	1,153	0.61%
2022/05/27	21	104.00	10	104.10	104.00	11	1,130	0.97%
2022/05/26	4	103.00	6	102.50	103.00	-2	1,096	-0.18%
2022/05/25	2	100.65	1	101.00	100.50	1	1,065	0.09%
2022/05/24	3	99.57	3	99.40	98.20	0	1,066	0.00%
2022/05/23	10	100.65	14	100.75	100.50	-4	1,057	-0.38%
2022/05/20	7	100.79	6	101.17	101.00	1	1,053	0.09%
2022/05/19	5	100.26	1	99.10	101.50	4	1,042	0.38%
2022/05/18	18	100.13	18	99.30	100.50	0	1,026	0.00%
2022/05/17	26	97.93	24	97.38	98.10	2	1,001	0.20%
2022/05/16	21	98.40	20	101.11	97.60	1	975	0.10%
2022/05/13	82	101.29	82	100.75	101.50	0	923	0.00%
2022/05/12	5	98.79	6	100.00	99.90	-0.9	783	-0.12%
2022/05/11	4.3	93.76	4	93.48	93.50	0.3	682	0.04%
2022/05/10	2	92.60	0	90.50	93.30	2	676	0.29%
2022/05/09	3	90.14	2	91.90	90.10	1	673	0.15%
2022/05/06	2	93.70	12	93.08	93.70	-10	664	-1.50%
2022/05/05	0	0.00	1	94.84	94.90	-1	653	-0.16%
2022/05/03	1	89.20	0	0.00	89.90	1	656	0.15%
2022/04/29	0.1	91.22	0	0.00	90.20	0.1	680	0.02%
2022/04/27	0.1	87.40	2	87.60	87.50	-1.9	766	-0.25%
2022/04/26	3	90.33	3	90.00	89.90	0	814	0.00%
2022/04/25	2	90.50	3	90.53	90.10	-1	892	-0.11%
2022/04/22	1	94.60	4	92.90	93.60	-3	1,073	-0.28%
2022/04/15	2	91.35	0	0.00	91.10	2	1,529	0.13%
2022/04/14	2	95.50	0	0.00	94.10	2	1,545	0.13%
2022/04/13	0	0.00	3	96.57	96.50	-3	1,550	-0.19%
2022/04/12	0	95.20	0	0.00	95.20	0	1,576	0.00%
2022/04/11	6	96.30	0	0.00	95.60	6	1,633	0.37%
2022/04/08	1	98.10	0	0.00	98.30	1	1,629	0.06%
2022/04/07	0	100.00	0	0.00	99.00	0	1,628	0.00%
2022/04/01	2	101.25	0	0.00	102.00	2	1,645	0.12%
2022/03/31	2	103.00	0	0.00	102.00	2	1,677	0.12%
2022/03/30	1	105.00	0	0.00	104.50	1	1,679	0.06%
2022/03/29	0	0.00	1	103.50	103.50	-1	1,695	-0.06%
2022/03/18	0	0.00	1	104.00	104.00	-1	1,846	-0.05%
2022/03/17	1	101.50	1	102.50	102.50	0	1,847	0.00%
2022/03/15	0.2	99.10	0	0.00	97.70	0.2	1,871	0.01%
2022/03/14	0	101.00	0	0.00	100.50	0	1,886	0.00%
2022/03/10	5	102.00	0	0.00	102.00	5	1,901	0.26%
2022/03/09	1	98.00	1	98.60	98.50	0	1,910	0.00%
2022/03/08	5.2	99.54	8	98.14	96.80	-2.8	1,923	-0.15%
2022/03/07	1	101.50	7	102.00	101.00	-6	1,918	-0.31%
2022/03/04	0	0.00	0.1	106.50	106.00	-0.1	1,923	0.00%
2022/03/03	1	108.00	0	0.00	107.50	1	1,946	0.05%
2022/03/02	0	107.50	0	106.00	107.00	0	1,978	0.00%
2022/03/01	5	107.50	0	0.00	107.50	5	1,999	0.25%
2022/02/25	3	106.67	1	105.51	106.00	2	2,010	0.10%
2022/02/24	10.1	107.51	0	0.00	105.50	10.1	2,027	0.50%
2022/02/23	0	0.00	10	109.50	109.00	-10	2,034	-0.49%
2022/02/22	11	108.00	0	0.00	107.50	11	2,065	0.53%
2022/02/21	0.5	110.00	2.2	109.91	109.50	-1.7	2,114	-0.08%
2022/02/18	0	0.00	2	110.25	110.00	-2	2,142	-0.09%
2022/02/17	0	0.00	1	110.00	109.00	-1	2,164	-0.05%
2022/02/16	11	110.45	0	0.00	111.00	11	2,217	0.50%
2022/02/15	10	111.00	1	111.50	109.50	9	2,252	0.40%
2022/02/14	1	110.50	6	111.43	110.50	-5	2,272	-0.22%
2022/02/11	1	113.50	11	113.59	114.00	-10	2,278	-0.44%
2022/02/10	10	112.00	4	112.00	112.00	6	2,287	0.26%
2022/02/09	1.1	112.50	1	111.50	113.00	0.1	2,312	0.00%
2022/02/08	0.1	111.15	0.1	111.50	111.00	0	2,389	0.00%
2022/02/07	6	107.58	0	0.00	109.00	6	2,445	0.25%
2022/01/26	4	107.00	3	106.50	106.50	1	2,500	0.04%
2022/01/25	3	108.17	6	107.83	106.50	-3	2,581	-0.12%
2022/01/24	31	109.48	33	108.03	110.00	-2	2,691	-0.07%
2022/01/21	15	110.57	25	110.96	110.50	-10	2,778	-0.36%
2022/01/20	36	111.94	31	112.06	112.00	5	2,876	0.18%
2022/01/19	12	115.13	12	116.04	115.00	0	2,869	0.00%
2022/01/18	38.1	119.41	28	121.70	119.00	10.1	2,989	0.34%
2022/01/17	79.1	121.97	79	122.78	121.50	0.1	2,950	0.00%
2022/01/14	120	118.92	114	120.07	118.50	6	2,820	0.21%	大買/大賣/
2022/01/13	74	118.93	69	118.51	119.50	5	2,709	0.18%
2022/01/12	12	115.13	11	116.33	115.00	1	2,744	0.04%
2022/01/11	34	115.40	26	117.92	114.50	8	2,802	0.29%
2022/01/10	4	116.75	12	114.67	116.50	-8	2,759	-0.29%
2022/01/07	20	110.15	17	110.24	111.00	3	2,746	0.11%
2022/01/06	7.2	113.23	4	113.63	113.00	3.2	2,743	0.12%
2022/01/05	14.6	115.78	7	116.21	115.50	7.6	2,757	0.28%
2022/01/04	7	119.00	7	118.86	118.50	0	2,782	0.00%
2022/01/03	4	116.75	2	116.50	116.50	2	2,759	0.07%
2021/12/30	2	116.00	1	117.00	116.50	1	2,793	0.04%
2021/12/29	3	115.17	2	115.25	115.50	1	2,807	0.04%
2021/12/28	6	115.76	1	117.00	115.50	5	2,874	0.17%
2021/12/27	2	118.00	2	118.50	116.50	0	2,980	0.00%
2021/12/24	0.5	115.50	0	0.00	115.00	0.5	2,989	0.02%
2021/12/23	4.6	116.13	8.1	118.00	116.00	-3.6	3,089	-0.11%
2021/12/22	5	117.10	5	116.90	117.00	0	3,118	0.00%
2021/12/21	5.3	115.58	3	114.83	114.50	2.3	3,111	0.07%
2021/12/20	2	115.00	2	114.25	114.50	0	3,123	0.00%
2021/12/17	2	115.50	4	114.25	115.50	-2	3,173	-0.06%
2021/12/16	6.1	114.59	1	115.00	115.00	5.1	3,226	0.16%
2021/12/15	1	111.50	2	109.50	111.50	-1	3,269	-0.03%
2021/12/14	1	109.02	0	0.00	108.00	1	3,479	0.03%
2021/12/10	1	111.00	1	110.50	111.00	0	3,699	0.00%
2021/12/09	15.1	111.64	13	112.27	111.00	2.1	3,790	0.06%
2021/12/08	0	0.00	3.3	114.08	114.50	-3.3	3,794	-0.09%
2021/12/07	0	0.00	1	113.50	110.50	-1	3,811	-0.03%
2021/12/06	4	111.38	0	0.00	112.00	4	3,861	0.10%
2021/12/03	1	113.00	4	112.38	113.00	-3	3,931	-0.08%
2021/12/02	5	110.31	3	110.83	109.00	2	3,986	0.05%
2021/12/01	8.3	111.70	8	108.56	112.00	0.3	4,045	0.01%
2021/11/30	2	112.00	1	113.50	111.00	1	4,118	0.02%
2021/11/29	9	111.00	11	107.77	111.50	-2	4,267	-0.05%
2021/11/26	11.1	110.88	10	112.60	110.50	1.1	4,364	0.03%
2021/11/25	1.1	115.60	2	116.75	115.00	-1	4,481	-0.02%
2021/11/24	2	116.00	2	115.75	116.00	0	4,646	0.00%
2021/11/23	3.1	118.65	3	117.00	116.50	0.1	4,773	0.00%
2021/11/22	0	0.00	3	119.67	119.50	-3	5,098	-0.06%
2021/11/19	4	118.00	7	118.57	117.50	-3	5,223	-0.06%
2021/11/18	19.1	118.70	13.1	122.27	118.50	6	5,434	0.11%
2021/11/17	0.1	121.46	0	0.00	121.00	0.1	5,565	0.00%
2021/11/16	15.1	120.60	16	121.47	120.00	-1	6,052	-0.02%
2021/11/15	4.1	123.96	11	120.68	123.50	-6.9	6,597	-0.10%
2021/11/12	7.1	116.65	5	116.70	115.00	2.1	6,774	0.03%
2021/11/11	7.1	120.07	7	120.86	119.00	0.1	6,835	0.00%
2021/11/10	10	122.05	6	121.75	122.50	4	6,912	0.06%
2021/11/09	8	121.50	4	122.75	121.00	4	7,044	0.06%
2021/11/08	12	121.50	11	122.23	121.50	1	7,156	0.01%
2021/11/05	52.1	125.47	46	127.00	125.00	6.1	7,227	0.08%
2021/11/04	11.5	126.77	10	124.29	127.50	1.6	7,276	0.02%
2021/11/03	7	122.64	10	124.40	124.00	-3	7,331	-0.04%
2021/11/02	29.1	121.40	27	125.96	121.00	2.1	7,415	0.03%
2021/11/01	33.2	128.86	30	129.40	128.50	3.2	7,473	0.04%
2021/10/29	38	127.95	40	127.86	128.00	-2	7,451	-0.03%
2021/10/28	40	126.33	33.1	125.82	127.00	6.9	7,657	0.09%
2021/10/27	19	123.24	19	121.97	123.50	0	8,018	0.00%
2021/10/26	31.1	123.61	49.2	122.92	121.50	-18.1	8,164	-0.22%
2021/10/25	12.1	119.05	13	118.35	119.50	-0.9	8,196	-0.01%
2021/10/22	20	118.72	19	117.40	119.00	1	8,280	0.01%
2021/10/21	29	120.71	23	123.52	120.00	6	8,378	0.07%
2021/10/20	44.2	124.95	48.8	123.25	125.00	-4.6	8,616	-0.05%
2021/10/19	13.1	118.93	11.3	117.08	118.50	1.8	8,556	0.02%
2021/10/18	14	114.46	10	115.55	113.00	4	8,553	0.05%
2021/10/15	12	115.46	10	115.25	115.00	2	8,634	0.02%
2021/10/14	8	112.00	9	113.44	112.00	-1	8,716	-0.01%
2021/10/13	7	109.50	10	112.10	109.50	-3	8,810	-0.03%
2021/10/12	23	114.05	23	117.85	114.00	0	8,903	0.00%
2021/10/08	17	117.56	17	116.41	118.00	0	8,975	0.00%
2021/10/07	10	115.79	9.1	113.85	116.00	0.9	9,154	0.01%
2021/10/06	8	108.88	7	109.36	108.50	1	9,458	0.01%
2021/10/05	6.4	102.38	18	104.56	110.50	-11.7	9,615	-0.12%
2021/10/04	34.1	108.45	30	114.47	106.50	4.1	9,607	0.04%
2021/10/01	7.1	117.51	8.1	118.64	117.00	-1	9,629	-0.01%
2021/09/30	27.1	121.37	27	120.72	121.00	0.1	9,826	0.00%
2021/09/29	10	116.85	9	117.22	116.00	1	9,791	0.01%
2021/09/28	7	119.43	7	119.93	119.50	0	9,830	0.00%
2021/09/27	7	122.14	12	121.88	122.00	-5	9,839	-0.05%
2021/09/24	17.1	122.68	17	121.47	124.00	0.1	9,883	0.00%
2021/09/23	42.1	120.74	34	121.34	119.50	8.1	9,870	0.08%
2021/09/22	33.2	121.19	37	121.15	121.50	-3.9	9,829	-0.04%
2021/09/17	72.1	121.08	63	120.50	122.00	9.1	9,792	0.09%
2021/09/16	27.8	117.28	25	120.58	116.00	2.8	9,647	0.03%
2021/09/15	43.4	120.64	39.1	122.39	121.00	4.3	9,633	0.04%
2021/09/14	31.1	125.21	31	127.10	125.00	0.1	9,625	0.00%
2021/09/13	9.1	130.06	7	130.36	129.00	2.1	9,595	0.02%
2021/09/10	17	132.38	18	131.64	133.50	-1	9,675	-0.01%
2021/09/09	26	131.38	21	132.29	131.50	5	9,770	0.05%
2021/09/08	22.3	131.06	24	133.73	130.50	-1.7	9,784	-0.02%
2021/09/07	37.3	136.61	41	135.74	136.00	-3.7	9,817	-0.04%
2021/09/06	65	139.83	44	141.24	139.00	21	10,054	0.21%
2021/09/03	29	144.21	29	146.16	143.50	0	10,156	0.00%
2021/09/02	56	146.46	58	149.65	144.50	-2	10,227	-0.02%
2021/09/01	35	148.23	31	147.60	150.00	4	10,176	0.04%
2021/08/31	75	149.05	74	151.27	148.50	1	10,064	0.01%
2021/08/30	57	150.29	60	148.52	152.50	-3	9,948	-0.03%
2021/08/27	24	145.79	23	144.74	145.00	1	9,773	0.01%
2021/08/26	122	143.01	110	149.41	146.50	12	9,650	0.12%	大買/大賣/
2021/08/25	93	155.28	87.2	154.93	155.00	5.8	9,336	0.06%
2021/08/24	144	163.37	153	164.79	160.00	-9	9,217	-0.10%	大買/大賣/
2021/08/23	117	159.81	112.1	159.25	160.00	4.9	8,997	0.05%	大買/大賣/
2021/08/20	253	159.78	248.1	158.55	157.50	4.9	8,834	0.06%	大買/大賣/
2021/08/19	178.2	156.47	215.2	154.06	154.00	-37	8,367	-0.44%	大買/大賣/
2021/08/18	59.2	139.77	71	139.15	146.00	-11.8	7,821	-0.15%
2021/08/17	77	135.21	72	137.20	133.00	5	7,628	0.07%
2021/08/16	85	135.92	89	135.36	136.50	-4	7,558	-0.05%
2021/08/13	92	142.75	81	146.70	139.00	11	7,469	0.15%
2021/08/12	8.3	144.73	14	145.14	144.50	-5.8	7,343	-0.08%
2021/08/11	88	140.64	75	140.68	137.50	13	7,247	0.18%
2021/08/10	106	142.18	114	140.83	146.50	-8	7,180	-0.11%	大買/大賣/
2021/08/09	36	148.83	48.2	150.56	145.50	-12.2	7,099	-0.17%
2021/08/06	115	155.09	106.2	155.87	153.00	8.8	7,026	0.13%	大買/大賣/
2021/08/05	88.2	164.17	90	166.34	160.50	-1.8	6,942	-0.03%
2021/08/04	45	165.54	52.1	166.12	165.50	-7.1	6,896	-0.10%
2021/08/03	176.5	169.97	237.4	168.63	168.00	-60.9	6,888	-0.88%	大買/大賣/
2021/08/02	183.2	166.67	123.5	163.17	169.00	59.7	6,612	0.90%	大買/大賣/
2021/07/30	98	154.12	101	153.25	155.50	-3	6,183	-0.05%	大賣/
2021/07/29	74.5	148.91	84	148.08	151.00	-9.5	6,024	-0.16%
2021/07/28	19	140.66	13	140.69	142.50	6	5,871	0.10%
2021/07/27	95	148.51	86.3	151.84	146.00	8.7	5,843	0.15%
2021/07/26	68.2	150.27	112.3	149.97	156.50	-44.1	5,752	-0.77%	大賣/
2021/07/23	33	146.12	36.2	145.72	146.00	-3.2	5,509	-0.06%
2021/07/22	58	143.31	50	142.28	144.00	8	5,459	0.15%
2021/07/21	37	142.22	38	140.91	142.00	-1	5,497	-0.02%
2021/07/20	62	139.42	66.1	141.73	138.00	-4.1	5,480	-0.07%
2021/07/19	94.2	142.99	83	144.39	142.50	11.2	5,504	0.20%
2021/07/16	70	149.59	65	151.26	148.00	5	5,634	0.09%
2021/07/15	71.2	150.47	75.2	149.53	149.00	-4	5,743	-0.07%
2021/07/14	149.4	147.63	146.2	146.01	153.00	3.2	5,836	0.05%	大買/大賣/
2021/07/13	37.2	145.65	78.9	146.59	145.00	-41.8	5,708	-0.73%
2021/07/12	48	138.76	7	136.00	139.00	41	5,417	0.76%
2021/07/09	5.6	131.33	5.1	131.90	131.00	0.5	5,365	0.01%
2021/07/08	25	135.14	4.2	133.83	134.00	20.8	5,441	0.38%
2021/07/07	39.1	139.63	27.3	139.63	140.00	11.9	5,481	0.22%
2021/07/06	45.2	133.38	43	133.91	133.00	2.2	5,522	0.04%
2021/07/05	28	131.79	26	130.67	133.00	2	5,913	0.03%
2021/07/02	5	127.90	4	126.75	128.50	1	6,265	0.02%
2021/07/01	16.1	127.17	15	129.17	125.50	1.1	6,354	0.02%
2021/06/30	13	130.19	12	128.50	132.00	1	6,325	0.02%
2021/06/29	39	130.65	49	131.27	129.00	-10	6,404	-0.16%
2021/06/28	21	131.83	24	130.83	133.00	-3	6,434	-0.05%
2021/06/25	43.2	132.95	40	136.61	132.50	3.2	6,556	0.05%
2021/06/24	54	135.55	52	134.09	136.00	2	6,503	0.03%
2021/06/23	35	132.37	40	131.76	134.50	-5	6,406	-0.08%
2021/06/22	9	130.44	11	130.18	127.50	-2	6,324	-0.03%
2021/06/21	55	130.96	53	133.45	128.00	2	6,272	0.03%
2021/06/18	69.5	137.35	83	137.10	137.00	-13.5	6,206	-0.22%
2021/06/17	30	132.08	26	131.67	135.00	4	6,095	0.07%
2021/06/16	63.2	132.91	64	132.73	132.50	-0.8	6,034	-0.01%
2021/06/15	186	133.42	193	131.32	132.50	-7	5,943	-0.12%	大買/大賣/
2021/06/11	44	122.08	47.2	121.81	125.00	-3.2	5,677	-0.06%
2021/06/10	98	119.51	85	118.76	118.00	13	5,530	0.24%
2021/06/09	4	115.25	26	120.04	121.50	-22	5,412	-0.41%
2021/06/08	2	110.00	2.2	110.36	110.50	-0.2	5,312	0.00%
2021/06/07	7.2	106.10	6	105.17	110.50	1.2	5,325	0.02%
2021/06/04	1	108.50	1	110.00	108.50	0	5,314	0.00%
2021/06/02	5	110.80	7	112.21	111.00	-2	5,325	-0.04%
2021/06/01	11	113.77	41.1	114.25	113.00	-30.1	5,309	-0.57%
2021/05/28	5	109.80	4	108.63	109.50	1	5,383	0.02%
2021/05/27	31	108.37	30	110.08	107.50	1	5,387	0.02%
2021/05/26	11	107.23	11	106.41	108.00	0	5,366	0.00%
2021/05/25	20.1	107.99	20	107.03	107.50	0.1	5,382	0.00%
2021/05/24	0	0.00	0	102.00	104.50	0	5,393	0.00%
2021/05/21	8	99.78	8	99.31	99.70	0	5,413	0.00%
2021/05/20	9	98.40	8	98.63	96.70	1	5,480	0.02%
2021/05/19	46	99.36	41	98.34	98.90	5	5,517	0.09%
2021/05/18	11.1	93.79	15.1	94.53	96.80	-4	5,515	-0.07%
2021/05/17	17	91.30	12	88.97	88.00	5	5,549	0.09%
2021/05/14	26	98.45	47	99.20	97.20	-21	5,515	-0.38%
2021/05/13	1	99.40	3	96.63	99.00	-2	5,493	-0.04%
2021/05/12	10	104.39	14	103.61	99.90	-4	5,461	-0.07%
2021/05/11	21	108.07	18	115.19	109.00	3	5,391	0.06%
2021/05/10	28	119.98	27	121.98	119.00	1	5,343	0.02%
2021/05/07	10	117.80	15	119.53	125.00	-5	5,364	-0.09%
2021/05/06	4	116.00	6	116.50	114.00	-2	5,377	-0.04%
2021/05/05	28	119.32	27	119.24	114.50	1	5,394	0.02%
2021/05/04	11	120.14	11.1	118.77	121.00	-0.1	5,542	0.00%
2021/05/03	39	129.77	45	131.52	126.50	-6	5,564	-0.11%
2021/04/29	47	135.67	44	136.76	136.50	3	5,807	0.05%
2021/04/28	28	139.73	27	138.43	138.50	1	5,874	0.02%
2021/04/27	65	140.25	64	140.37	137.50	1	6,178	0.02%
2021/04/26	51	138.21	56	136.88	137.00	-5	6,454	-0.08%
2021/04/23	24	133.10	14	134.96	138.50	10	6,454	0.15%
2021/04/22	94.1	139.55	109.1	143.10	131.50	-15	6,439	-0.23%	大賣/
2021/04/21	109	141.40	101	140.33	140.00	8	6,306	0.13%	大買/大賣/
2021/04/20	89.1	136.77	147	135.93	137.00	-57.9	6,202	-0.93%	大賣/
2021/04/19	40	127.96	30	127.22	130.50	10	6,241	0.16%
2021/04/16	8	128.31	9	127.00	125.50	-1	6,432	-0.02%
2021/04/15	12	125.08	20	126.20	127.00	-8	6,455	-0.12%
2021/04/14	37	120.84	19	123.16	121.50	18	6,342	0.28%
2021/04/13	36	129.49	37.7	130.47	127.00	-1.7	6,256	-0.03%
2021/04/12	49	133.99	28.3	133.55	128.00	20.7	6,102	0.34%
2021/04/09	168.1	148.17	139.4	146.53	142.00	28.7	5,857	0.49%	大買/大賣/
2021/04/08	149.4	133.01	172.3	132.67	140.00	-22.9	5,478	-0.42%	大買/大賣/
2021/04/07	6	123.75	33	124.15	127.50	-27	5,050	-0.53%
2021/04/06	91	120.36	73	120.95	120.00	18	4,938	0.36%
2021/04/01	88	123.69	76	124.38	121.50	12	4,915	0.24%
2021/03/31	40.3	123.10	40	122.29	124.00	0.3	4,804	0.01%
2021/03/30	58.4	122.48	60.6	121.74	122.00	-2.2	4,744	-0.05%
2021/03/29	5	117.10	8	117.31	117.00	-3	4,583	-0.07%
2021/03/26	4.3	116.26	1	117.00	117.00	3.3	4,595	0.07%
2021/03/25	20	116.40	18	116.22	116.00	2	4,594	0.04%
2021/03/24	3	117.00	4	117.75	117.00	-1	4,581	-0.02%
2021/03/23	16	118.50	13	119.42	117.50	3	4,577	0.07%
2021/03/22	5	118.40	7.2	118.06	117.00	-2.2	4,558	-0.05%
2021/03/19	41	117.88	2	116.25	118.00	39	4,561	0.85%
2021/03/18	4	117.88	26	118.29	118.00	-22	4,562	-0.48%
2021/03/17	12	118.42	15	118.83	117.50	-3	4,591	-0.07%
2021/03/16	25	116.98	25	117.18	116.50	0	4,607	0.00%
2021/03/15	1	115.50	3.2	116.88	118.00	-2.2	4,628	-0.05%
2021/03/12	12	114.63	10	114.50	114.50	2	4,679	0.04%
2021/03/11	4	113.25	8	113.25	113.50	-4	4,734	-0.08%
2021/03/10	17	111.56	17.1	111.98	112.00	-0.1	4,763	0.00%
2021/03/09	15.1	108.30	13	107.42	109.50	2.1	4,802	0.04%
2021/03/08	11	110.59	7	110.07	109.00	4	4,840	0.08%
2021/03/05	7	111.29	7	111.43	111.50	0	4,888	0.00%
2021/03/04	25	110.90	25	111.58	111.00	0	4,938	0.00%
2021/03/03	66	112.11	63	111.90	112.00	3	4,940	0.06%
2021/03/02	7	117.43	6	115.50	114.50	1	4,915	0.02%
2021/02/26	15.5	119.08	16.1	118.94	118.00	-0.6	4,977	-0.01%
2021/02/25	27	120.15	25.1	119.84	121.50	1.9	5,067	0.04%
2021/02/24	13.1	122.49	8	121.88	119.00	5.1	5,158	0.10%
2021/02/23	15	122.53	20	123.15	123.00	-5	5,285	-0.09%
2021/02/22	24	120.63	23	120.20	123.00	1	5,316	0.02%
2021/02/19	21.2	118.39	20	117.13	120.00	1.2	5,338	0.02%
2021/02/18	14	114.71	12	114.54	117.00	2	5,602	0.04%
2021/02/17	29	113.47	26.1	112.93	114.50	2.9	5,912	0.05%
2021/02/05	4	107.00	1	107.00	107.50	3	5,970	0.05%
2021/02/04	7	106.64	4	105.75	106.50	3	6,105	0.05%
2021/02/03	5	107.30	5	108.10	107.00	0	6,234	0.00%
2021/02/02	16	109.34	15	109.00	109.50	1	6,334	0.02%
2021/02/01	29.2	106.64	25.1	106.42	106.00	4.1	6,524	0.06%
2021/01/29	8.1	108.58	11.1	111.81	108.00	-3.1	6,785	-0.04%
2021/01/28	24.2	113.84	21	113.93	112.00	3.2	6,863	0.05%
2021/01/27	6.2	117.92	6	118.42	117.00	0.2	6,812	0.00%
2021/01/26	107.6	120.27	86	124.30	118.50	21.6	6,774	0.32%	大買/
2021/01/25	108	129.90	95	129.20	129.50	13	6,587	0.20%	大買/
2021/01/22	77	128.97	61	128.45	130.00	16	6,491	0.25%
2021/01/21	54	124.73	66	125.13	124.00	-12	6,220	-0.19%
2021/01/20	203	126.68	253	127.29	124.00	-50	6,102	-0.82%	大買/大賣/
2021/01/19	83	125.36	91	124.54	128.00	-8	5,762	-0.14%
2021/01/18	15	118.30	9	115.78	118.50	6	5,397	0.11%
2021/01/15	77	115.88	62	118.39	114.00	15	5,394	0.28%
2021/01/14	38	121.54	55	120.95	120.50	-17	5,309	-0.32%
2021/01/13	69	121.84	49	120.79	121.50	20	5,213	0.38%
2021/01/12	164	121.11	143	122.06	117.00	21	5,098	0.41%	大買/大賣/
2021/01/11	71	118.16	95.4	117.71	123.00	-24.3	4,869	-0.50%
2021/01/08	17	111.00	19.1	110.03	112.00	-2.1	4,619	-0.05%
2021/01/07	9	106.72	3	106.00	106.50	6	4,556	0.13%
2021/01/06	22.1	109.15	17.1	110.85	106.00	5	4,565	0.11%
2021/01/05	16.2	108.98	16	109.63	108.50	0.2	4,531	0.00%
2021/01/04	23.1	111.76	18	112.00	111.50	5.1	4,543	0.11%
2020/12/31	4	112.38	7	113.36	112.50	-3	4,531	-0.07%
2020/12/30	4	109.25	7	109.00	109.50	-3	4,467	-0.07%
2020/12/29	8	109.06	7	109.21	108.00	1	4,502	0.02%
2020/12/28	13	107.85	13	107.50	109.50	0	4,506	0.00%
2020/12/25	1	108.00	0	0.00	108.00	1	4,507	0.02%
2020/12/24	3	108.50	3	109.50	108.50	0	4,519	0.00%
2020/12/23	6	107.33	4	108.63	108.00	2	4,538	0.04%
2020/12/22	1.2	105.92	2	108.25	106.00	-0.8	4,616	-0.02%
2020/12/21	7	104.57	1	106.00	105.50	6	4,628	0.13%
2020/12/18	2	107.75	1	107.50	106.50	1	4,640	0.02%
2020/12/17	2	108.75	2	108.50	108.50	0	4,670	0.00%
2020/12/16	3	108.83	6	109.50	110.00	-3	4,710	-0.06%
2020/12/15	12	107.46	7	107.21	106.00	5	4,729	0.11%
2020/12/14	6	110.17	9	109.94	109.50	-3	4,777	-0.06%
2020/12/11	6	109.92	12	109.92	110.50	-6	4,891	-0.12%
2020/12/10	45	112.49	35	113.31	112.00	10	4,894	0.20%
2020/12/09	28	117.16	22	117.52	117.50	6	4,901	0.12%
2020/12/08	45	116.36	36	114.96	117.50	9	4,895	0.18%
2020/12/07	51	111.67	49	112.49	110.00	2	4,842	0.04%
2020/12/04	16	116.03	15	116.20	114.50	1	4,847	0.02%
2020/12/03	26.1	119.35	30	119.57	118.00	-3.9	4,921	-0.08%
2020/12/02	26	118.33	23	117.43	120.00	3	4,935	0.06%
2020/12/01	30	115.42	32	114.59	117.50	-2	4,993	-0.04%
2020/11/30	41	117.33	27	118.87	115.50	14	4,970	0.28%
2020/11/27	10	118.60	32	118.55	119.00	-22	4,961	-0.44%
2020/11/26	28	118.00	31	117.68	117.00	-3	4,964	-0.06%
2020/11/25	44	117.78	39	120.06	117.00	5	4,950	0.10%
2020/11/24	82	117.35	71.1	117.97	119.00	10.9	4,927	0.22%
2020/11/23	108	120.04	93	121.66	120.50	15	4,900	0.31%	大買/
2020/11/20	61	121.16	54	120.06	123.50	7	4,846	0.14%
2020/11/19	52.1	119.54	45	120.46	118.00	7.1	4,746	0.15%
2020/11/18	55	121.46	53	122.13	121.50	2	4,776	0.04%
2020/11/17	213.1	124.39	218	125.34	121.50	-5	4,817	-0.10%	大買/大賣/
2020/11/16	130	119.72	129	118.46	124.50	1	4,669	0.02%	大買/大賣/
2020/11/13	52	111.86	53	110.73	115.50	-1	4,448	-0.02%
2020/11/12	96	111.48	86	113.26	111.00	10	4,613	0.22%
2020/11/11	8	110.63	17	111.85	113.00	-9	4,541	-0.20%
2020/11/10	71	108.20	68	109.53	107.00	3	4,454	0.07%
2020/11/09	66	113.76	69	111.89	113.00	-3	4,409	-0.07%
2020/11/06	146	104.56	159.1	103.68	107.00	-13.1	4,336	-0.30%	大買/大賣/
2020/11/05	20	97.72	39	96.18	101.00	-19	4,137	-0.46%
2020/11/04	18	92.16	18	92.24	92.20	0	4,153	0.00%
2020/11/03	5	91.30	9	91.13	92.30	-4	4,350	-0.09%
2020/11/02	9	88.60	31	87.60	89.10	-22	4,427	-0.50%
2020/10/30	15	88.94	11	89.96	88.10	4	4,514	0.09%
2020/10/29	20	89.25	16	89.09	90.50	4	4,616	0.09%
2020/10/28	41	90.71	27	92.00	90.00	14	4,731	0.30%
2020/10/27	35	92.96	36	92.32	92.60	-1	4,822	-0.02%
2020/10/26	29	94.54	23	96.23	93.80	6	5,022	0.12%
2020/10/23	127	97.72	137	98.47	97.20	-10	5,396	-0.19%	大買/大賣/
2020/10/22	18	95.45	15	94.87	96.80	3	5,608	0.05%
2020/10/21	13	95.84	12	96.55	95.50	1	6,018	0.02%
2020/10/20	3	96.10	5	96.78	94.80	-2	6,462	-0.03%
2020/10/19	31	95.98	19	94.83	96.60	12	6,495	0.18%
2020/10/16	7	97.06	1	99.00	95.00	6	6,502	0.09%
2020/10/15	9	99.23	11	99.95	99.50	-2	6,509	-0.03%
2020/10/14	6	100.58	9	100.16	100.50	-3	6,522	-0.05%
2020/10/13	10	98.05	10	97.99	98.70	0	6,515	0.00%
2020/10/12	15	98.32	11	100.80	97.80	4	6,527	0.06%
2020/10/08	8	101.25	10	101.60	101.50	-2	6,505	-0.03%
2020/10/07	15	101.40	28	100.89	101.50	-13	6,507	-0.20%
2020/10/06	50.1	103.93	33	104.27	103.00	17.1	6,508	0.26%
2020/10/05	11	101.41	9	101.50	101.00	2	6,513	0.03%
2020/09/30	7	101.36	14	101.68	103.00	-7	6,646	-0.11%
2020/09/29	18	101.22	18	101.28	101.50	0	6,649	0.00%
2020/09/28	14	99.39	20	98.47	99.60	-6	6,685	-0.09%
2020/09/25	16	95.93	18	99.70	96.00	-2	6,807	-0.03%
2020/09/24	11	102.18	12	101.75	101.00	-1	7,063	-0.01%
2020/09/23	13	104.58	15	104.57	104.00	-2	7,298	-0.03%
2020/09/22	1	104.50	2	106.25	105.00	-1	7,599	-0.01%
2020/09/21	19	106.71	12	108.54	105.00	7	7,760	0.09%
2020/09/18	11	111.73	5	111.30	111.50	6	7,750	0.08%
2020/09/17	35	112.09	27	112.59	110.50	8	7,828	0.10%
2020/09/16	32	111.53	18	111.69	112.50	14	7,804	0.18%
2020/09/15	16	109.53	14	109.43	108.00	2	7,700	0.03%
2020/09/14	29	108.52	28	107.95	110.00	1	7,689	0.01%
2020/09/11	9	105.83	10	105.80	106.00	-1	7,639	-0.01%
2020/09/10	26	105.92	34	107.46	104.50	-8	7,606	-0.11%
2020/09/09	33	103.61	33	103.08	108.50	0	7,609	0.00%
2020/09/08	13	107.77	74	110.01	106.00	-61	7,578	-0.80%
2020/09/07	7	104.64	6.2	105.98	103.00	0.8	7,492	0.01%
2020/09/04	71	109.51	53	110.28	108.50	18	7,472	0.24%
2020/09/03	16.2	115.25	12	116.21	114.50	4.2	7,406	0.06%
2020/09/02	24	117.58	26	117.48	115.50	-2	7,399	-0.03%
2020/09/01	11	115.05	11	114.64	116.00	0	7,370	0.00%
2020/08/31	18	113.86	18	114.28	113.00	0	7,342	0.00%
2020/08/28	33	112.50	30	111.67	116.00	3	7,379	0.04%
2020/08/27	37	114.46	33	118.48	113.50	4	7,374	0.05%
2020/08/26	42	118.33	44	118.64	118.00	-2	7,434	-0.03%
2020/08/25	30	116.43	25	115.46	117.50	5	7,555	0.07%
2020/08/24	57	115.74	56	115.86	115.50	1	7,492	0.01%
2020/08/21	19	114.29	18	111.58	116.00	1	7,404	0.01%
2020/08/20	92	108.80	123	111.98	105.50	-31	7,291	-0.43%	大賣/
2020/08/19	105	119.78	62	119.61	116.00	43	7,141	0.60%	大買/
2020/08/18	23	118.48	18	119.22	122.00	5	7,055	0.07%
2020/08/17	26	128.42	28	129.18	127.00	-2	6,806	-0.03%
2020/08/14	34	132.15	33	130.98	133.00	1	6,785	0.01%
2020/08/13	46	131.07	56	131.02	130.00	-10	6,799	-0.15%
2020/08/12	103	125.44	112	124.01	131.00	-9	6,749	-0.13%	大買/大賣/
2020/08/11	70	129.24	68	130.81	127.00	2	6,637	0.03%
2020/08/10	19	129.42	30	129.58	130.00	-11	6,680	-0.16%
2020/08/07	70	133.89	40	137.69	131.50	30	6,637	0.45%
2020/08/06	79	145.47	64	146.58	146.00	15	6,596	0.23%
2020/08/05	49	149.06	63	148.60	149.00	-14	6,536	-0.21%
2020/08/04	75	145.82	66	147.28	145.00	9	6,507	0.14%
2020/08/03	65	152.19	59	153.00	149.00	6	6,400	0.09%
2020/07/31	61	149.13	51	147.88	150.50	10	6,271	0.16%
2020/07/30	129	149.86	111	149.35	150.00	18	6,200	0.29%	大買/大賣/
2020/07/29	75	146.94	63	147.52	153.00	12	6,062	0.20%
2020/07/28	110	146.70	111	153.50	139.50	-1	5,667	-0.02%	大買/大賣/
2020/07/27	243	159.08	436	158.24	154.50	-193	5,405	-3.57%	大買/大賣/鉅額交易
2020/07/24	114	153.62	125	155.68	159.50	-11	4,974	-0.22%	大買/大賣/
2020/07/23	18	141.67	1	144.00	145.00	17	4,511	0.38%
2020/07/22	61	136.50	1	135.00	136.50	60	4,475	1.34%
2020/07/21	153	132.21	1	129.50	135.00	152	4,446	3.42%	大買/鉅額交易
2020/07/20	0	0.00	1	121.00	125.00	-1	4,420	-0.02%
2020/07/17	0	0.00	7	120.93	122.00	-7	4,403	-0.16%
2020/07/16	4	123.00	2	123.00	123.00	2	4,414	0.05%
2020/07/15	0	0.00	1	138.00	129.00	-1	4,403	-0.02%
2020/07/10	2	132.25	3	133.00	136.00	-1	4,446	-0.02%
2020/07/09	4	139.25	9	140.94	141.50	-5	4,416	-0.11%
2020/07/08	0	0.00	11	129.00	129.00	-11	4,276	-0.26%
2020/07/07	9	116.00	33	115.94	117.50	-24	4,259	-0.56%
2020/07/06	50	116.64	52	115.98	117.50	-2	4,226	-0.05%
2020/07/03	151	114.25	135	114.58	113.50	16	4,118	0.39%	大買/大賣/
2020/07/02	62	106.26	64	105.46	111.00	-2	3,810	-0.05%
2020/07/01	104	97.04	104	96.90	101.00	0	3,548	0.00%	大買/大賣/
2020/06/30	6	91.42	10	91.39	92.00	-4	3,226	-0.12%
2020/06/29	19	85.83	19	84.69	86.20	0	3,039	0.00%
2020/06/24	72	86.54	74	86.24	86.60	-2	3,018	-0.07%
2020/06/23	19	83.91	17.3	83.09	84.10	1.7	2,929	0.06%
2020/06/22	4	82.33	5	82.90	82.20	-1	2,921	-0.03%
2020/06/19	15	82.07	14	82.77	81.50	1	2,916	0.03%
2020/06/18	5	81.02	4	79.98	80.30	1	2,896	0.03%
2020/06/17	4	81.25	4.1	80.99	80.80	-0.1	2,889	0.00%
2020/06/16	26	80.86	16	80.94	81.70	10	2,902	0.34%
2020/06/15	6	78.57	6	77.45	78.90	0	2,883	0.00%
2020/06/12	14	77.07	15	76.16	77.00	-1	2,857	-0.03%
2020/06/11	5.2	78.58	7	80.17	78.10	-1.8	2,845	-0.06%
2020/06/10	3.3	81.46	8	82.20	81.50	-4.8	2,811	-0.17%
2020/06/09	13	84.30	10	85.54	83.40	3	2,806	0.11%
2020/06/08	8	85.19	8	84.51	84.30	0	2,805	0.00%
2020/06/05	9	84.89	8	84.63	85.00	1	2,794	0.04%
2020/06/04	75	85.97	69	86.64	85.10	6	2,794	0.21%
2020/06/03	24	84.81	26	84.55	84.50	-2	2,744	-0.07%
2020/06/02	106	84.27	95	85.40	83.60	11	2,689	0.41%	大買/
2020/06/01	50	84.32	44.4	83.29	87.80	5.6	2,549	0.22%
2020/05/29	3	79.63	2	79.90	79.90	1	2,361	0.04%
2020/05/28	2	78.90	3	80.93	78.90	-1	2,353	-0.04%
2020/05/27	6.1	80.21	5	81.58	79.80	1.1	2,338	0.05%
2020/05/26	6	81.07	6	81.35	81.30	0	2,343	0.00%
2020/05/25	7	79.93	11	78.95	81.50	-4	2,327	-0.17%
2020/05/22	8	78.90	9	81.26	78.90	-1	2,301	-0.04%
2020/05/21	18	81.78	23.1	82.24	80.90	-5.1	2,279	-0.22%
2020/05/20	6.2	81.43	9	80.90	82.30	-2.8	2,232	-0.12%
2020/05/19	3	80.00	5	79.54	79.90	-2	2,198	-0.09%
2020/05/18	12	79.78	12	79.40	78.90	0	2,182	0.00%
2020/05/15	60	80.86	62	82.06	80.50	-2	2,177	-0.09%
2020/05/14	45	79.66	46	80.21	79.20	-1	2,070	-0.05%
2020/05/13	66	78.86	79	78.32	78.30	-13	2,019	-0.64%
2020/05/12	25	74.88	17	75.09	75.10	8	1,855	0.43%
2020/05/11	17.1	75.62	20	74.98	75.50	-2.9	1,826	-0.16%
2020/05/08	10	72.12	11	72.46	72.40	-1	1,755	-0.06%
2020/05/07	5	72.12	5	72.62	72.10	0	1,741	0.00%
2020/05/06	18	72.39	18	71.57	72.00	0	1,737	0.00%
2020/05/05	3	69.17	5	68.76	70.40	-2	1,723	-0.12%
2020/05/04	5	65.24	5	64.24	64.80	0	1,654	0.00%
2020/04/30	1	66.60	1	66.50	66.40	0	1,657	0.00%
2020/04/27	1	64.10	0	0.00	64.40	1	1,720	0.06%
2020/04/22	2	61.50	5	60.82	62.70	-3	1,808	-0.17%
2020/04/21	9	62.50	11	63.78	61.70	-2	1,844	-0.11%
2020/04/20	9	63.69	5	62.88	63.30	4	1,872	0.21%
2020/04/16	0	0.00	5	61.76	61.60	-5	1,857	-0.27%
2020/04/15	1	59.90	0	0.00	58.90	1	1,857	0.05%
2020/04/14	1	59.00	21	58.73	59.10	-20	1,931	-1.04%
2020/04/10	2	58.20	2	58.75	58.30	0	1,957	0.00%
2020/04/09	12	58.60	11	59.38	58.80	1	1,996	0.05%
2020/04/08	7	58.39	10	57.76	59.70	-3	1,980	-0.15%
2020/04/07	11	55.55	10	55.05	56.70	1	1,951	0.05%
2020/04/06	0	0.00	1	53.60	53.70	-1	1,957	-0.05%
2020/04/01	1	51.40	1	50.60	51.60	0	1,965	0.00%
2020/03/31	5	52.34	3	51.43	51.40	2	1,980	0.10%
2020/03/30	3	50.57	4	50.40	51.20	-1	2,003	-0.05%
2020/03/27	20	52.92	15	54.06	52.40	5	2,002	0.25%
2020/03/26	26	51.61	23	51.03	52.50	3	2,011	0.15%
2020/03/25	0	0.00	18	50.23	51.10	-18	2,002	-0.90%
2020/03/24	16	46.85	2	46.53	46.50	14	2,026	0.69%
2020/03/23	3	44.07	1	44.20	44.20	2	2,047	0.10%
2020/03/20	2	47.08	5	47.37	47.50	-3	2,128	-0.14%
2020/03/19	9	44.77	1	47.50	44.10	8	2,159	0.37%
2020/03/18	6	50.58	2	51.50	49.00	4	2,231	0.18%
2020/03/17	1	51.00	0	0.00	51.00	1	2,483	0.04%
2020/03/16	1	56.70	6	56.50	54.00	-5	2,553	-0.20%
2020/03/13	1	55.40	4	55.45	57.00	-3	2,624	-0.11%
2020/03/12	3	64.13	9	60.20	60.60	-6	2,733	-0.22%
2020/03/11	13	66.14	8	68.15	66.00	5	2,846	0.18%
2020/03/10	8	66.61	9	66.39	68.00	-1	3,007	-0.03%
2020/03/09	4	68.95	0	0.00	66.60	4	3,011	0.13%
2020/03/06	7	70.30	0	0.00	70.70	7	3,005	0.23%
2020/03/05	6	70.80	0	0.00	70.90	6	3,014	0.20%
2020/03/04	11	71.04	11	70.47	71.10	0	3,038	0.00%
2020/03/03	2	72.50	2	72.95	71.70	0	3,040	0.00%
2020/03/02	3	69.10	16	69.68	70.70	-13	3,084	-0.42%
2020/02/27	10	71.88	1	71.00	70.70	9	3,106	0.29%
2020/02/26	3	74.23	0.2	74.20	73.90	2.8	3,144	0.09%
2020/02/25	2	74.50	0	0.00	74.30	2	3,136	0.06%
2020/02/24	2	75.65	3	75.57	75.30	-1	3,126	-0.03%
2020/02/21	9	77.26	6	77.37	77.00	3	3,116	0.10%
2020/02/20	19	78.53	18	78.01	78.00	1	3,126	0.03%
2020/02/19	2	76.10	6	76.97	76.90	-4	3,154	-0.13%
2020/02/18	19	76.55	9	77.93	76.00	10	3,149	0.32%
2020/02/17	24	79.00	22	79.09	79.40	2	3,111	0.06%
2020/02/14	1	78.20	12.2	78.59	78.40	-11.2	3,081	-0.36%
2020/02/13	2	74.40	1	74.80	73.70	1	3,019	0.03%
2020/02/12	0.2	74.20	0	0.00	74.20	0.2	3,007	0.01%
2020/02/11	0	0.00	1	73.40	73.60	-1	2,996	-0.03%
2020/02/10	1	72.40	1	73.20	72.20	0	2,994	0.00%
2020/02/07	15	73.38	12	74.83	73.10	3	2,998	0.10%
2020/02/06	3	76.33	5	75.16	76.70	-2	2,982	-0.07%
2020/02/05	27	73.47	22	73.78	73.10	5	2,937	0.17%
2020/02/04	2	73.05	11	72.65	74.50	-9	2,919	-0.31%
2020/02/03	4	70.05	9	71.22	72.60	-5	2,903	-0.17%
2020/01/31	2	73.70	3	73.97	73.80	-1	2,878	-0.03%
2020/01/30	14	73.21	11	73.37	73.50	3	2,853	0.11%
2020/01/20	67	81.31	62	82.31	80.10	5	2,794	0.18%
2020/01/17	5	81.34	12	80.33	80.60	-7	2,733	-0.26%
2020/01/16	1.2	81.01	1	81.70	80.40	0.2	2,722	0.01%
2020/01/15	15.2	81.39	19	80.58	80.90	-3.8	2,699	-0.14%
2020/01/14	47	79.93	78	80.07	80.00	-31	2,653	-1.17%
2020/01/13	31	79.28	8	78.71	78.60	23	2,605	0.88%
2020/01/10	8	76.15	7	76.30	75.10	1	2,563	0.04%
2020/01/09	34	75.47	42	74.45	76.10	-8	2,537	-0.32%
2020/01/08	17	73.92	46	74.02	74.10	-29	2,508	-1.16%
2020/01/07	23	71.47	13	72.41	71.50	10	2,421	0.41%
2020/01/06	25.2	73.42	1	74.40	73.10	24.2	2,393	1.01%
2020/01/03	52.2	75.44	50	77.10	75.30	2.2	2,364	0.09%
2020/01/02	25	79.40	8	79.06	78.60	17	2,320	0.73%
2019/12/31	19	79.14	17	79.49	79.00	2	2,305	0.09%
2019/12/30	68	79.91	63	79.52	80.30	5	2,286	0.22%
2019/12/27	6	78.25	9	77.29	78.70	-3	2,240	-0.13%
2019/12/26	26	77.60	23	77.71	77.50	3	2,218	0.14%
2019/12/25	15	79.11	17	78.59	78.50	-2	2,201	-0.09%
2019/12/24	15	77.19	21	76.38	76.60	-6	2,179	-0.28%
2019/12/23	41	76.59	33	77.37	75.90	8	2,174	0.37%
2019/12/20	39	78.33	37	77.81	78.40	2	2,136	0.09%
2019/12/19	37	79.55	41	79.26	78.50	-4	2,115	-0.19%
2019/12/18	51	78.95	37	79.60	78.50	14	2,093	0.67%
2019/12/17	105	81.15	105	82.00	80.50	0	2,059	0.00%	大買/大賣/
2019/12/16	30	80.71	46	79.65	80.00	-16	2,004	-0.80%
2019/12/13	145.2	79.88	127	80.83	80.00	18.2	1,949	0.93%	大買/大賣/
2019/12/12	126.4	81.24	139	80.30	81.50	-12.6	1,845	-0.68%	大買/大賣/
2019/12/11	19	76.95	37	76.98	77.80	-18	1,582	-1.14%
2019/12/10	73	77.38	69	77.25	76.30	4	1,488	0.27%
2019/12/09	57	76.08	73	75.34	78.20	-16	1,409	-1.14%
2019/12/06	49	73.11	59	72.77	74.10	-10	1,258	-0.79%
2019/12/05	124	72.01	120.2	71.22	72.00	3.8	1,124	0.34%	大買/大賣/
2019/12/04	20	68.52	22	68.65	68.70	-2	979	-0.20%
2019/12/03	4	67.60	5	66.84	68.50	-1	1,074	-0.09%
2019/12/02	29	67.26	31	67.40	67.10	-2	1,074	-0.19%
2019/11/29	28	67.53	29	67.82	68.00	-1	1,085	-0.09%
2019/11/28	5	67.86	6	67.02	67.10	-1	1,054	-0.09%
2019/11/27	58	67.95	105	68.73	67.60	-47	1,050	-4.48%	大賣/
2019/11/26	39	67.34	64	67.01	67.70	-25	997	-2.51%
2019/11/25	3	67.47	4	67.65	67.60	-1	981	-0.10%
2019/11/21	1	63.70	0	0.00	64.20	1	946	0.11%
2019/11/20	2	64.70	2	65.30	64.70	0	957	0.00%
2019/11/19	16	65.99	14	66.61	65.90	2	1,015	0.20%
2019/11/18	56.2	66.73	57	66.28	66.00	-0.8	1,004	-0.08%
2019/11/15	22	63.47	0	0.00	63.90	22	933	2.36%
2019/11/13	64	62.95	1	63.50	62.70	63	917	6.87%
2019/11/11	2	61.80	1	62.60	61.70	1	900	0.11%
2019/11/08	3	62.00	0	0.00	61.90	3	904	0.33%
2019/11/07	0	0.00	0.6	61.90	61.80	-0.6	909	-0.06%
2019/11/04	1	62.30	0	0.00	62.30	1	901	0.11%
2019/11/01	0	0.00	34	61.71	62.10	-34	902	-3.77%
2019/10/31	32	62.53	23	62.27	61.90	9	919	0.98%
2019/10/30	26	62.80	0	0.00	62.70	26	917	2.83%
2019/10/29	10	63.00	0	0.00	62.60	10	916	1.09%
2019/10/23	2.1	62.02	4	61.95	63.00	-1.9	924	-0.21%
2019/10/22	0	0.00	2	61.45	61.20	-2	948	-0.21%
2019/10/21	3	61.23	9	61.04	60.90	-6	956	-0.63%
2019/10/18	1	62.00	9	62.39	62.00	-8	946	-0.85%
2019/10/17	0	0.00	5	62.10	62.10	-5	946	-0.53%
2019/10/16	2	62.10	1	62.10	62.10	1	950	0.11%
2019/10/15	1	62.30	4	62.23	63.00	-3	948	-0.32%
2019/10/14	3	61.37	3	61.60	61.40	0	945	0.00%
2019/10/09	0	0.00	2	62.05	61.90	-2	939	-0.21%
2019/10/08	1	61.70	1	62.20	62.00	0	943	0.00%
2019/10/07	3	62.83	0	0.00	62.70	3	942	0.32%
2019/10/03	0	0.00	1	63.80	63.70	-1	939	-0.11%
2019/10/02	1	63.10	0	0.00	62.90	1	939	0.11%
2019/10/01	0	62.90	0	0.00	62.90	0	938	0.00%
2019/09/27	16	62.78	17	63.01	62.70	-1	937	-0.11%
2019/09/26	5	65.30	4	65.35	64.70	1	927	0.11%
2019/09/25	1	64.60	1	64.30	64.30	0	923	0.00%
2019/09/24	2	65.00	2	65.40	65.00	0	952	0.00%
2019/09/20	1	65.80	1	65.90	65.70	0	952	0.00%
2019/09/19	13	66.92	11	66.43	66.20	2	942	0.21%
2019/09/18	7	65.24	1	65.50	65.10	6	904	0.66%
2019/09/17	1	65.20	0	0.00	65.10	1	903	0.11%
2019/09/16	0.5	65.10	0	0.00	65.10	0.5	911	0.06%
2019/09/12	0	0.00	1	65.30	65.20	-1	907	-0.11%
2019/09/11	4	65.93	3	66.03	65.40	1	906	0.11%
2019/09/10	11	65.86	8	65.08	66.50	3	892	0.34%
2019/09/09	24.2	66.10	24	66.68	66.20	0.2	883	0.02%
2019/09/06	13.2	66.82	15	66.15	67.00	-1.8	865	-0.21%
2019/09/05	23	67.56	10	67.55	66.70	13	831	1.56%
2019/09/03	2	66.10	1	65.70	66.30	1	698	0.14%
2019/08/28	6	66.00	3	66.30	65.20	3	657	0.46%
2019/08/27	1	65.80	1	64.90	66.70	0	641	0.00%
2019/08/26	1	64.00	1	64.20	63.50	0	618	0.00%
2019/08/23	7	66.30	28	66.32	65.90	-21	617	-3.40%
2019/08/22	39	66.14	34	67.74	65.90	5	613	0.81%
2019/08/21	16	62.75	0	0.00	64.50	16	562	2.84%
2019/07/30	0	0.00	1	66.40	66.20	-1	607	-0.16%
2019/07/29	1	66.90	1	66.90	67.90	0	608	0.00%
2019/07/25	18	68.93	18	68.45	68.40	0	613	0.00%
2019/07/24	1	67.90	0	0.00	68.60	1	601	0.17%
2019/07/01	4	64.98	4	63.95	66.40	0	795	0.00%
2019/06/28	1	63.80	1	62.60	62.60	0	935	0.00%
2019/06/26	0	0.00	1	59.80	60.60	-1	935	-0.11%
2019/06/24	1	60.90	0	0.00	60.70	1	951	0.11%
2019/06/21	0	0.00	1	62.20	61.00	-1	963	-0.10%
2019/06/20	1	61.80	0	0.00	61.80	1	978	0.10%
2019/06/14	0	0.00	16	59.52	59.50	-16	1,178	-1.36%
2019/06/12	1	59.90	0	0.00	59.50	1	1,208	0.08%
2019/06/10	0	0.00	1	57.80	58.40	-1	1,204	-0.08%
2019/06/06	7	56.94	0	0.00	56.70	7	1,204	0.58%
2019/05/31	0	0.00	3	59.07	58.90	-3	1,204	-0.25%
2019/05/29	1	55.80	0	0.00	56.50	1	1,194	0.08%
2019/05/28	10	57.74	0	0.00	57.90	10	1,180	0.85%
2019/05/23	2	60.20	0	0.00	60.40	2	1,163	0.17%
2019/05/13	1	69.00	1	69.80	66.80	0	1,209	0.00%
2019/05/06	1	70.60	0	0.00	70.60	1	1,263	0.08%
2019/04/24	3	72.13	0	0.00	71.90	3	1,363	0.22%
2019/04/23	0	0.00	1	73.00	73.40	-1	1,391	-0.07%
2019/04/16	3	73.33	3	72.43	73.40	0	1,608	0.00%
2019/04/15	1	75.40	0	0.00	73.00	1	1,595	0.06%
2019/04/11	1	72.90	0	0.00	72.90	1	1,555	0.06%
2019/04/03	7	78.59	11	78.36	78.20	-4	1,444	-0.28%
2019/04/02	4	76.73	11	77.35	78.50	-7	1,398	-0.50%
2019/04/01	0	0.00	6	72.50	72.50	-6	1,222	-0.49%
2019/03/29	0	0.00	1	70.40	70.50	-1	1,202	-0.08%
2019/03/27	2	69.90	2	69.85	69.90	0	1,181	0.00%
2019/03/26	0	0.00	2	70.85	70.90	-2	1,182	-0.17%
2019/03/25	1	69.00	0	0.00	69.00	1	1,170	0.09%
2019/03/22	15	73.57	5	73.14	73.50	10	1,147	0.87%
2019/03/21	5	72.26	5	72.10	72.30	0	1,115	0.00%
2019/03/20	7	72.46	7.6	72.12	72.20	-0.6	1,099	-0.05%
2019/03/12	1	61.70	0	0.00	61.70	1	924	0.11%
2019/03/07	0.3	60.60	0	0.00	60.00	0.3	931	0.03%
2019/02/26	1	61.70	0	0.00	61.70	1	921	0.11%
2019/02/22	0.3	62.20	1	61.80	61.60	-0.7	917	-0.08%
2019/02/21	2	63.55	4	62.98	63.70	-2	904	-0.22%
2019/02/20	2	64.20	1	65.50	62.50	1	890	0.11%
2019/02/19	3	64.20	1	64.60	65.00	2	871	0.23%
2019/02/14	0	0.00	2	66.00	65.50	-2	828	-0.24%
2019/02/12	1	64.50	0	0.00	64.10	1	796	0.13%
2019/01/30	1	64.50	1	65.80	64.00	0	762	0.00%
2019/01/29	1	64.70	10	65.50	64.80	-9	751	-1.20%
2019/01/28	12	67.92	2	67.85	66.50	10	737	1.36%
2019/01/25	4	66.25	4	65.25	66.00	0	715	0.00%
2019/01/22	0	0.00	1	65.50	64.90	-1	660	-0.15%
2019/01/17	1	64.20	3	64.80	64.20	-2	625	-0.32%
2019/01/16	7	64.11	7	63.31	64.80	0	602	0.00%
2019/01/14	6	62.70	6	62.12	61.80	0	518	0.00%
2019/01/11	6	61.10	10	61.33	61.10	-4	475	-0.84%
2019/01/10	10	60.38	11	59.84	60.20	-1	427	-0.23%
2019/01/09	13	58.34	20	57.93	57.60	-7	354	-1.97%
2018/12/24	0	0.00	1	52.80	52.80	-1	366	-0.27%
2018/12/21	0	0.00	19	51.54	52.80	-19	370	-5.13%
2018/12/20	2	50.80	0	0.00	50.80	2	369	0.54%
2018/12/14	22	57.66	0	0.00	56.00	22	364	6.04%
2018/11/23	4	50.40	0	0.00	50.00	4	370	1.08%
2018/11/21	0	0.00	5	51.50	51.50	-5	382	-1.31%
2018/11/19	5	52.30	1	52.40	52.40	4	454	0.88%
2018/11/16	0	0.00	1	51.90	51.90	-1	496	-0.20%
2018/11/15	5	51.70	0	0.00	51.30	5	499	1.00%
2018/11/02	5	52.40	0	0.00	51.80	5	582	0.86%
2018/10/25	0	0.00	1	49.30	48.85	-1	761	-0.13%
2018/10/11	0	0.00	1	49.00	49.50	-1	756	-0.13%
2018/10/09	1	51.80	0	0.00	51.90	1	737	0.14%
2018/10/05	1	53.90	1	53.90	54.00	0	716	0.00%
2018/10/04	2	57.40	2	58.95	57.90	0	691	0.00%
2018/09/17	2	64.75	0	0.00	64.60	2	679	0.29%
2018/09/13	1	64.30	0	0.00	64.30	1	678	0.15%
2018/09/04	0	0.00	1	66.80	67.30	-1	749	-0.13%
2018/08/30	1	70.00	0	0.00	68.80	1	748	0.13%
2018/08/27	1	71.60	1	68.80	68.30	0	717	0.00%
2018/08/24	4	70.23	5	68.86	68.80	-1	696	-0.14%
2018/08/23	1	66.80	1	68.30	69.20	0	649	0.00%
2018/08/21	1	63.30	0	0.00	62.90	1	610	0.16%
2018/08/14	0	0.00	1	64.10	65.20	-1	618	-0.16%
2018/08/13	0	0.00	2	64.95	64.10	-2	638	-0.31%
2018/08/10	3	68.90	7	68.83	67.60	-4	640	-0.62%
2018/08/09	3	69.53	2	68.90	71.00	1	618	0.16%
2018/08/08	1	72.50	2	71.90	70.20	-1	598	-0.17%
2018/08/07	1	70.30	2	70.50	71.00	-1	576	-0.17%
2018/08/06	9	70.93	9	71.06	71.30	0	557	0.00%
2018/08/03	4	65.78	3	67.33	67.80	1	469	0.21%
2018/08/02	1	63.90	1	62.00	61.70	0	417	0.00%
2018/07/16	2	60.90	0	0.00	61.20	2	396	0.50%
2018/06/14	0	0.00	1	69.40	67.50	-1	369	-0.27%
2018/06/13	1	65.00	1	65.80	67.20	0	336	0.00%
2018/06/08	0	0.00	2	59.50	59.70	-2	289	-0.69%
2018/06/05	0	0.00	6	58.50	58.50	-6	282	-2.12%
2018/05/22	2	59.00	0	0.00	59.50	2	255	0.78%
2018/05/21	7	59.81	1	60.90	60.30	6	246	2.44%
2018/04/25	2	52.00	0	0.00	53.60	2	208	0.96%
2018/04/18	0	0.00	1	56.00	55.90	-1	191	-0.52%
2018/04/17	0	0.00	1	56.90	56.80	-1	187	-0.53%
2018/04/09	1	59.50	0	0.00	59.00	1	209	0.48%
2018/03/30	1	60.70	0	0.00	60.50	1	216	0.46%
2018/03/29	0	0.00	1	60.60	60.60	-1	215	-0.46%
2018/03/23	4	61.80	4	61.20	61.80	0	211	0.00%
2018/03/22	0	0.00	1	62.70	62.40	-1	208	-0.48%
2018/03/21	0	0.00	4	62.40	62.20	-4	205	-1.94%
2018/03/01	1	63.20	0	0.00	63.00	1	251	0.40%
2018/02/09	0	0.00	2	59.90	60.80	-2	279	-0.71%
2018/02/08	0	0.00	2	63.45	63.20	-2	274	-0.73%
2018/02/07	0	0.00	1	65.00	63.80	-1	275	-0.36%
2018/02/05	0	0.00	1	67.60	68.00	-1	269	-0.37%
2018/02/01	0	0.00	2	69.40	69.30	-2	295	-0.68%
2018/01/25	0	0.00	1	70.00	69.20	-1	331	-0.30%
2018/01/22	0	0.00	1	71.10	70.00	-1	345	-0.29%
2018/01/19	1	72.60	0	0.00	70.00	1	352	0.28%
2018/01/10	1	67.50	0	0.00	67.40	1	405	0.25%
2018/01/04	1	71.70	1	71.50	72.70	0	419	0.00%
2018/01/02	0	0.00	4	69.10	69.90	-4	415	-0.96%