技嘉 (2376)-凱基-桃園券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
288.5
漲跌
▼10.5
漲幅
-3.51%
成交量
12,638張
產業
上市電腦週邊類股
1771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

技嘉 (2376)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	43.7	288.74	3.1	288.85	288.50	40.7	20,359	0.20%
2024/04/30	6.2	300.40	3	300.00	299.00	3.2	20,433	0.02%
2024/04/29	5.2	300.10	8.3	300.28	301.00	-3.1	20,774	-0.02%
2024/04/26	6	297.58	14	297.96	295.50	-8	21,500	-0.04%
2024/04/25	9.1	290.51	0	0.00	290.50	9.1	21,841	0.04%
2024/04/24	8.1	296.10	13.1	297.85	299.50	-5	21,890	-0.02%
2024/04/23	13.4	284.92	9	282.61	281.00	4.4	21,915	0.02%
2024/04/22	11.7	286.58	5	283.42	282.50	6.6	21,890	0.03%
2024/04/19	60.6	296.51	13	291.88	292.50	47.6	21,857	0.22%
2024/04/18	5.4	303.87	3	303.33	302.00	2.4	21,884	0.01%
2024/04/17	7.4	304.02	5	304.30	308.00	2.4	22,149	0.01%
2024/04/16	22.5	302.10	29.2	301.70	302.00	-6.7	22,111	-0.03%
2024/04/15	23.3	307.43	9	304.22	302.00	14.3	22,218	0.06%
2024/04/12	14.7	321.82	6	321.77	318.00	8.7	22,071	0.04%
2024/04/11	6.3	319.84	18.5	321.28	320.50	-12.2	22,015	-0.06%
2024/04/10	53.5	335.59	38	325.93	320.00	15.5	21,964	0.07%
2024/04/09	34.2	339.44	29.6	339.14	335.00	4.5	21,664	0.02%
2024/04/08	29.7	331.56	37.5	334.04	340.00	-7.9	21,721	-0.04%
2024/04/03	8	315.31	14	316.74	317.50	-5.9	21,494	-0.03%
2024/04/02	17.4	315.18	21	316.48	317.00	-3.6	21,370	-0.02%
2024/04/01	17.3	318.93	20.7	318.23	318.50	-3.5	21,222	-0.02%
2024/03/29	52.6	319.78	58.9	318.64	316.00	-6.3	21,146	-0.03%
2024/03/28	17.4	309.63	16.1	310.86	313.00	1.3	20,885	0.01%
2024/03/27	17.5	305.54	17	306.47	310.00	0.4	20,888	0.00%
2024/03/26	29.8	305.21	21.1	307.21	304.50	8.8	20,952	0.04%
2024/03/25	17.8	307.80	23	306.65	306.00	-5.2	20,978	-0.02%
2024/03/22	37.8	299.51	36.2	301.30	303.00	1.7	21,011	0.01%
2024/03/21	36.9	293.06	9.1	291.12	291.00	27.9	20,568	0.14%
2024/03/20	56.3	300.70	17.2	301.01	295.00	39.1	20,540	0.19%
2024/03/19	21.4	308.20	10.4	307.75	305.00	11	20,591	0.05%
2024/03/18	22.5	309.09	9	309.33	310.50	13.5	20,605	0.07%
2024/03/15	43.6	314.18	39.7	314.80	313.00	3.9	20,670	0.02%
2024/03/14	38.6	318.90	11	323.14	317.50	27.6	20,584	0.13%
2024/03/13	68.2	335.94	34	330.71	328.00	34.2	20,968	0.16%
2024/03/12	52.1	361.16	15	361.43	355.00	37.1	20,947	0.18%
2024/03/11	35	362.89	44.1	364.22	360.00	-9.1	21,071	-0.04%
2024/03/08	28.5	366.34	44.9	360.97	358.00	-16.4	20,879	-0.08%
2024/03/07	19.1	362.76	22	361.75	359.00	-3	20,680	-0.01%
2024/03/06	12	363.53	23.5	364.60	362.50	-11.4	20,673	-0.06%
2024/03/05	29.1	359.55	67.1	362.07	361.50	-38.1	20,875	-0.18%
2024/03/04	72.7	363.39	51.3	368.75	354.50	21.3	20,978	0.10%
2024/03/01	37.1	355.95	48.6	355.74	361.00	-11.5	20,553	-0.06%
2024/02/29	13.2	339.66	18.1	340.32	345.00	-4.9	20,268	-0.02%
2024/02/27	13.2	331.93	11	332.82	334.00	2.2	20,072	0.01%
2024/02/26	21	334.83	18.4	333.45	335.00	2.6	20,034	0.01%
2024/02/23	40.4	349.27	43	349.43	342.50	-2.7	20,105	-0.01%
2024/02/22	49.2	353.55	16	360.16	347.00	33.2	20,284	0.16%
2024/02/21	15.5	348.53	13	349.92	347.50	2.5	19,874	0.01%
2024/02/20	60.4	357.33	49.1	355.73	357.00	11.3	19,790	0.06%
2024/02/19	79.5	368.48	51.1	369.57	366.50	28.4	19,592	0.15%
2024/02/16	110.4	380.17	50.8	379.11	381.00	59.6	19,637	0.30%	大買/
2024/02/15	5	362.40	84.6	369.64	370.50	-79.6	19,260	-0.41%
2024/02/05	34.2	338.28	47.8	340.11	337.00	-13.6	18,948	-0.07%
2024/02/02	47.1	330.32	103.2	332.19	333.00	-56.1	18,947	-0.30%	大賣/
2024/02/01	10.2	306.71	12.2	309.82	313.50	-2	18,987	-0.01%
2024/01/31	42	309.15	23.7	308.48	309.00	18.3	19,098	0.10%
2024/01/30	59	305.51	56.1	304.34	305.00	2.9	19,085	0.02%
2024/01/29	5	285.85	19.2	291.57	295.00	-14.2	19,111	-0.07%
2024/01/26	26.4	285.79	9.6	284.50	284.00	16.8	19,311	0.09%
2024/01/25	32.3	294.01	26.1	294.71	292.00	6.3	19,532	0.03%
2024/01/24	19	294.11	25.3	294.01	293.50	-6.3	19,400	-0.03%
2024/01/23	29.4	293.42	20.6	292.71	291.00	8.8	19,559	0.05%
2024/01/22	59.1	289.36	85.7	291.47	297.50	-26.6	19,345	-0.14%
2024/01/19	22.7	267.61	103.2	265.69	270.50	-80.5	18,793	-0.43%	大賣/
2024/01/18	20.2	254.38	18	254.97	256.00	2.2	18,715	0.01%
2024/01/17	83.7	260.91	33.1	260.69	257.00	50.6	18,829	0.27%
2024/01/16	10.1	261.54	9.3	261.21	261.50	0.7	18,890	0.00%
2024/01/15	11.3	262.60	7	261.36	260.50	4.3	19,056	0.02%
2024/01/12	12.1	262.03	14.3	263.05	262.00	-2.2	19,319	-0.01%
2024/01/11	18.1	257.06	129.1	255.76	263.00	-111	19,423	-0.57%	大賣/鉅額交易
2024/01/10	20.1	248.15	6.1	248.58	247.50	14	19,718	0.07%
2024/01/09	15.1	252.43	41.2	252.52	252.00	-26.2	19,960	-0.13%
2024/01/08	9.6	244.37	10.1	242.69	241.50	-0.5	19,988	0.00%
2024/01/05	47.5	243.52	5	244.00	243.00	42.5	20,430	0.21%
2024/01/04	10.3	248.57	4	249.75	247.00	6.3	20,781	0.03%
2024/01/03	75.5	248.24	5	248.60	247.50	70.5	21,367	0.33%
2024/01/02	38.5	255.65	19	254.87	255.00	19.4	21,383	0.09%
2023/12/29	9.4	268.16	8	268.25	266.00	1.4	21,203	0.01%
2023/12/28	3.1	266.16	14.3	265.83	265.50	-11.2	21,225	-0.05%
2023/12/27	6.4	263.74	7.1	263.81	264.00	-0.8	21,380	0.00%
2023/12/26	5.1	263.40	10	263.20	264.00	-4.9	21,804	-0.02%
2023/12/25	3.1	261.34	9.4	263.59	263.50	-6.4	22,253	-0.03%
2023/12/22	20.1	261.83	16.1	261.91	259.00	3.9	22,547	0.02%
2023/12/21	15.1	258.26	17.1	261.33	262.00	-2	22,777	-0.01%
2023/12/20	19	261.16	28.1	262.41	261.50	-9.1	23,024	-0.04%
2023/12/19	31	258.58	32.8	258.77	260.00	-1.8	23,341	-0.01%
2023/12/18	10.1	256.66	26.2	257.02	255.50	-16.1	23,623	-0.07%
2023/12/15	16.8	256.86	11.2	255.98	254.00	5.5	24,052	0.02%
2023/12/14	29.1	256.83	40.2	257.68	257.50	-11.1	24,102	-0.05%
2023/12/13	18.1	253.39	13.7	252.28	250.00	4.4	24,239	0.02%
2023/12/12	34.8	253.48	25.4	252.17	250.50	9.4	24,357	0.04%
2023/12/11	53.5	255.21	42.1	253.01	251.50	11.4	24,544	0.05%
2023/12/08	96.3	266.30	85.5	261.95	258.50	10.8	24,567	0.04%
2023/12/07	56.5	251.76	62.9	252.87	259.50	-6.3	24,442	-0.03%
2023/12/06	34.2	241.23	72.2	241.63	243.50	-37.9	24,601	-0.15%
2023/12/05	42.6	229.56	9	230.00	228.50	33.6	24,768	0.14%
2023/12/04	44.5	240.53	10.5	238.55	236.00	34	25,017	0.14%
2023/12/01	26.2	246.67	23	245.54	246.00	3.2	25,087	0.01%
2023/11/30	26.1	247.72	137.4	249.41	250.00	-111.3	25,309	-0.44%	大賣/鉅額交易
2023/11/29	27.2	242.84	58.4	243.53	243.50	-31.2	25,290	-0.12%
2023/11/28	19	233.58	9.2	234.13	235.00	9.8	25,443	0.04%
2023/11/27	9.1	230.00	16	231.66	230.00	-7	26,463	-0.03%
2023/11/24	15.1	233.60	15.1	234.57	232.00	0	26,978	0.00%
2023/11/22	79.7	234.80	26.1	234.64	233.50	53.6	27,809	0.19%
2023/11/21	24.2	243.32	52.6	242.02	244.00	-28.4	27,996	-0.10%
2023/11/20	5.1	231.99	16.2	231.34	233.00	-11.2	28,514	-0.04%
2023/11/17	15.3	230.82	7	231.28	230.50	8.2	28,784	0.03%
2023/11/16	16	232.56	32	233.30	233.00	-16	29,414	-0.05%
2023/11/15	36.2	232.41	30	235.38	228.50	6.2	29,340	0.02%
2023/11/14	7	227.36	22.3	229.16	229.50	-15.3	29,350	-0.05%
2023/11/13	32.7	228.33	22.2	227.42	225.50	10.5	29,605	0.04%
2023/11/10	24.4	226.56	25	227.03	230.50	-0.7	29,695	0.00%
2023/11/09	67.4	229.68	79.2	230.83	231.00	-11.8	29,822	-0.04%
2023/11/08	45.2	225.78	73.1	226.42	224.50	-28	29,683	-0.09%
2023/11/07	24.3	217.49	11	218.87	220.50	13.3	29,783	0.04%
2023/11/06	29.4	217.02	24.8	219.55	220.00	4.6	30,121	0.02%
2023/11/03	55.8	223.13	20	226.60	220.50	35.8	30,274	0.12%
2023/11/02	34.1	228.21	26	232.37	226.50	8.1	30,540	0.03%
2023/11/01	8.3	217.90	21.1	219.26	221.00	-12.8	30,490	-0.04%
2023/10/31	33.7	225.17	19	224.69	217.50	14.6	30,708	0.05%
2023/10/30	16.3	234.07	10	234.65	232.50	6.3	30,679	0.02%
2023/10/27	16.2	235.32	14	236.07	235.50	2.2	30,856	0.01%
2023/10/26	36.8	233.47	16	232.94	232.00	20.8	31,051	0.07%
2023/10/25	23.3	246.38	13	247.00	245.50	10.3	31,115	0.03%
2023/10/24	25.1	242.17	40	244.14	247.00	-15	31,257	-0.05%
2023/10/23	27.2	241.79	25	242.60	239.00	2.2	31,608	0.01%
2023/10/20	81.2	237.41	29.1	240.26	241.50	52.1	32,203	0.16%
2023/10/19	14.7	244.30	14	243.86	243.00	0.7	32,573	0.00%
2023/10/18	41.3	251.69	28	249.93	246.00	13.3	33,002	0.04%
2023/10/17	30	265.25	29	267.38	261.50	1	32,569	0.00%
2023/10/16	25.2	268.51	19	268.95	265.50	6.2	32,685	0.02%
2023/10/13	42.7	274.27	17	271.89	271.00	25.7	33,080	0.08%
2023/10/12	19.1	284.24	83.1	282.90	284.50	-64.1	32,909	-0.19%
2023/10/11	110.9	282.14	39.3	287.64	274.00	71.6	33,130	0.22%	大買/
2023/10/06	21	290.92	24.5	290.56	289.50	-3.5	33,267	-0.01%
2023/10/05	23.1	287.65	14.5	288.17	288.00	8.6	33,634	0.03%
2023/10/04	15.1	285.63	18	286.94	287.50	-3	33,823	-0.01%
2023/10/03	22.2	290.51	19.1	291.32	290.00	3.1	34,036	0.01%
2023/10/02	39.4	292.31	56.3	293.01	290.00	-17	34,069	-0.05%
2023/09/28	60.3	286.86	49.1	286.16	281.50	11.3	33,874	0.03%
2023/09/27	28	280.95	49	281.90	284.50	-21	33,745	-0.06%
2023/09/26	27.1	279.56	29.2	279.71	275.50	-2.1	33,843	-0.01%
2023/09/25	42.7	275.57	28.6	275.17	274.50	14.1	33,822	0.04%
2023/09/22	63.1	270.69	74.4	272.77	279.00	-11.3	33,668	-0.03%
2023/09/21	81.2	264.99	87.3	265.17	268.50	-6.1	33,359	-0.02%
2023/09/20	96.2	264.38	131.1	264.55	263.50	-34.9	33,008	-0.11%	大賣/
2023/09/19	43.3	256.02	36.6	257.64	253.50	6.7	32,760	0.02%
2023/09/18	26	258.89	19.5	259.78	260.00	6.5	32,765	0.02%
2023/09/15	40.5	274.04	37	274.30	271.50	3.5	32,493	0.01%
2023/09/14	54.4	277.06	55	279.47	278.00	-0.6	32,446	0.00%
2023/09/13	28.2	267.99	24	268.79	267.50	4.2	32,186	0.01%
2023/09/12	43.2	274.66	28.2	272.89	270.50	14.9	32,289	0.05%
2023/09/11	115.4	287.39	36.1	284.85	279.50	79.3	32,135	0.25%	大買/
2023/09/08	102.4	312.45	40	312.99	307.50	62.4	31,678	0.20%	大買/
2023/09/07	20.5	306.58	37	309.15	314.50	-16.5	31,645	-0.05%
2023/09/06	43.2	309.42	19	310.79	306.50	24.2	31,971	0.08%
2023/09/05	58.7	313.13	106	315.16	311.00	-47.3	32,151	-0.15%	大賣/
2023/09/04	86.5	318.70	27	321.37	316.00	59.5	31,990	0.19%
2023/09/01	51.5	336.23	38.1	331.09	323.00	13.4	32,027	0.04%
2023/08/31	83.3	344.16	54	345.88	341.00	29.3	31,778	0.09%
2023/08/30	60.3	364.33	84.4	367.34	354.00	-24.1	31,011	-0.08%
2023/08/29	65.5	353.36	63.2	351.90	354.00	2.3	31,023	0.01%
2023/08/28	91.1	342.89	89.1	345.07	345.00	2	30,750	0.01%
2023/08/25	112.2	343.98	74.1	346.88	342.50	38.1	30,385	0.13%	大買/
2023/08/24	62.3	352.05	57.3	355.56	354.00	5.1	30,075	0.02%
2023/08/23	32.2	331.49	24	332.31	334.50	8.2	29,494	0.03%
2023/08/22	22.1	332.87	61.6	335.33	335.50	-39.5	30,070	-0.13%
2023/08/21	30.2	313.29	19	311.53	310.50	11.2	29,770	0.04%
2023/08/18	36.8	323.67	27.2	314.54	312.00	9.7	29,911	0.03%
2023/08/17	53.4	330.58	60.4	332.66	331.00	-7	29,649	-0.02%
2023/08/16	33.3	321.06	45.8	320.76	334.50	-12.6	29,316	-0.04%
2023/08/15	36.1	314.85	43.2	314.63	316.00	-7	29,189	-0.02%
2023/08/14	40.2	291.46	39	292.78	296.00	1.2	29,144	0.00%
2023/08/11	44	302.85	43	303.24	300.50	1	29,103	0.00%
2023/08/10	96.8	301.94	36.1	301.13	296.00	60.7	28,971	0.21%
2023/08/09	67.4	335.44	79.2	340.30	328.50	-11.7	28,392	-0.04%
2023/08/08	112.3	341.18	84.4	339.43	333.50	27.9	27,833	0.10%	大買/
2023/08/07	34.1	327.71	53.3	329.81	336.50	-19.2	27,317	-0.07%
2023/08/04	43.1	304.73	50.3	302.47	306.00	-7.1	27,098	-0.03%
2023/08/02	51.3	312.15	44.1	312.76	297.00	7.2	26,783	0.03%
2023/08/01	27.7	318.35	21.3	318.67	319.00	6.3	26,423	0.02%
2023/07/31	36.4	335.92	15.1	322.34	314.00	21.3	26,171	0.08%
2023/07/28	30.1	342.49	36.2	342.93	347.50	-6.2	25,871	-0.02%
2023/07/27	63.2	333.62	65.1	333.78	332.00	-1.9	25,518	-0.01%
2023/07/26	44.7	338.60	42.1	339.47	333.00	2.6	25,212	0.01%
2023/07/25	61.6	365.62	43.4	366.01	352.50	18.2	24,586	0.07%
2023/07/24	36.1	333.68	33.5	337.32	354.50	2.6	23,766	0.01%
2023/07/21	30.3	311.23	36.4	315.94	322.50	-6.2	23,010	-0.03%
2023/07/20	13	302.66	13.1	303.90	305.00	-0.1	22,300	0.00%
2023/07/19	52.4	309.01	40.3	308.41	298.50	12	22,068	0.05%
2023/07/18	33.7	302.48	50.8	305.24	312.50	-17.1	21,625	-0.08%
2023/07/17	29.1	296.12	16.3	297.58	293.50	12.8	20,944	0.06%
2023/07/14	27.2	296.93	30	295.90	296.00	-2.8	20,668	-0.01%
2023/07/13	64	312.19	43.1	312.22	295.50	20.9	20,034	0.10%
2023/07/12	45.1	296.49	65.7	294.11	304.00	-20.6	19,203	-0.11%
2023/07/11	28	278.64	14.1	278.14	276.50	13.9	18,647	0.07%
2023/07/10	34	272.32	41.4	270.89	273.50	-7.4	18,304	-0.04%
2023/07/07	25.4	259.58	21	260.08	261.00	4.3	17,909	0.02%
2023/07/06	21.1	265.16	22.1	265.21	264.00	-1	17,667	-0.01%
2023/07/05	31.3	263.46	24.1	263.98	265.00	7.3	17,349	0.04%
2023/07/04	45.1	263.42	34.3	261.06	272.50	10.7	16,996	0.06%
2023/07/03	34.6	250.31	41.1	249.11	248.00	-6.6	16,641	-0.04%
2023/06/30	12	239.17	14.2	239.15	243.50	-2.2	16,329	-0.01%
2023/06/29	8	231.38	18.2	231.23	233.00	-10.2	16,120	-0.06%
2023/06/28	12.2	233.49	7.4	231.43	227.00	4.8	15,875	0.03%
2023/06/27	22.2	235.47	15	234.40	233.00	7.2	15,635	0.05%
2023/06/26	43.1	249.79	16	250.00	243.50	27.1	15,298	0.18%
2023/06/21	19.2	256.77	24	258.67	260.00	-4.8	15,061	-0.03%
2023/06/20	15.1	252.64	17.6	254.21	256.00	-2.5	14,909	-0.02%
2023/06/19	16.2	251.53	25	251.46	252.50	-8.9	14,742	-0.06%
2023/06/16	39	256.00	59.8	253.43	254.50	-20.8	14,558	-0.14%
2023/06/15	37.4	246.13	31	247.27	246.00	6.4	14,123	0.05%
2023/06/14	33	242.47	30	242.93	242.50	3	13,790	0.02%
2023/06/13	43.1	242.83	33.2	247.03	245.00	9.9	13,545	0.07%
2023/06/12	45.1	246.13	28	248.21	243.00	17.1	13,144	0.13%
2023/06/09	40	235.89	60.3	235.05	240.50	-20.3	12,421	-0.16%
2023/06/08	46.2	219.01	27	220.39	219.00	19.2	11,937	0.16%
2023/06/07	85	221.36	73.1	218.14	224.50	11.9	11,744	0.10%
2023/06/06	26.1	209.67	26	209.98	209.00	0	11,416	0.00%
2023/06/05	28	205.34	37.4	204.76	211.50	-9.4	11,220	-0.08%
2023/06/02	51.1	203.34	53.5	203.33	203.00	-2.5	10,857	-0.02%
2023/06/01	5	187.10	18	187.67	190.50	-13	10,204	-0.13%
2023/05/31	9.1	185.72	3	185.33	186.50	6.1	9,895	0.06%
2023/05/30	10	182.50	6	183.92	184.50	4	9,695	0.04%
2023/05/29	47	182.69	31	184.66	186.00	16	9,462	0.17%
2023/05/26	29	187.71	21	188.64	185.00	8	9,012	0.09%
2023/05/25	7.2	179.86	23.1	181.11	180.00	-15.9	8,182	-0.19%
2023/05/24	5	163.50	13.8	164.80	165.00	-8.8	7,686	-0.11%
2023/05/23	37	160.01	11.1	160.64	160.00	25.9	7,391	0.35%
2023/05/22	26.2	160.79	16.1	161.46	161.50	10.1	7,261	0.14%
2023/05/19	26	162.40	37	161.54	164.00	-11	7,143	-0.15%
2023/05/18	7.2	156.47	48.9	155.46	159.50	-41.7	6,904	-0.60%
2023/05/17	8.1	148.49	21	148.83	149.50	-12.9	6,508	-0.20%
2023/05/16	1	144.00	9.7	144.13	144.50	-8.7	6,089	-0.14%
2023/05/15	2.1	137.48	1.5	136.33	135.50	0.6	5,715	0.01%
2023/05/12	7.2	138.99	3	140.33	139.00	4.2	5,663	0.07%
2023/05/11	3	139.83	11	140.59	141.00	-8	5,621	-0.14%
2023/05/10	2.4	139.27	4	140.00	139.50	-1.6	5,636	-0.03%
2023/05/09	0	0.00	24	139.19	139.00	-24	5,615	-0.43%
2023/05/08	3	135.50	2	136.00	135.00	1	5,574	0.02%
2023/05/05	20.2	136.50	10	136.50	137.00	10.2	5,671	0.18%
2023/05/04	11	135.05	4	134.25	136.00	7	5,687	0.12%
2023/05/03	4	132.50	2	135.50	132.50	2	5,678	0.04%
2023/05/02	0	0.00	5	135.30	135.00	-5	5,777	-0.09%
2023/04/28	2	131.75	0	0.00	131.00	2	5,875	0.03%
2023/04/27	0	0.00	1	131.00	131.50	-1	5,916	-0.02%
2023/04/26	4	128.50	3	129.50	129.00	1	5,943	0.02%
2023/04/25	7	130.71	0.1	129.50	129.00	6.9	5,983	0.12%
2023/04/24	0	0.00	11	133.09	135.00	-11	5,966	-0.18%
2023/04/21	4	132.38	1	132.00	132.00	3	6,020	0.05%
2023/04/20	1	134.50	5	134.30	134.00	-4	6,069	-0.07%
2023/04/19	8	132.69	7	135.29	134.50	1	6,132	0.02%
2023/04/18	0	0.00	1.2	134.84	135.50	-1.2	6,115	-0.02%
2023/04/17	0	0.00	10.5	134.95	135.00	-10.5	6,169	-0.17%
2023/04/14	5	134.30	1	134.50	134.50	4	6,224	0.06%
2023/04/13	7	132.21	3	132.33	132.00	4	6,302	0.06%
2023/04/12	1	136.00	0	0.00	136.50	1	6,266	0.02%
2023/04/11	2	135.25	4.2	137.06	135.50	-2.2	6,291	-0.03%
2023/04/10	2	133.50	14.3	134.64	136.50	-12.3	6,250	-0.20%
2023/04/07	6	135.25	5	135.70	134.00	1	6,227	0.02%
2023/04/06	1	137.00	10.1	136.26	138.00	-9.1	6,239	-0.15%
2023/03/31	1.1	133.00	1	132.50	133.50	0.1	6,146	0.00%
2023/03/30	5	133.70	10	132.90	133.00	-5	6,240	-0.08%
2023/03/29	1	129.00	1	130.00	130.00	0	6,253	0.00%
2023/03/28	3	126.00	1	128.00	128.00	2	6,421	0.03%
2023/03/27	4.1	128.24	13.1	127.92	128.00	-9	6,570	-0.14%
2023/03/24	29	127.72	28.1	127.75	129.00	0.9	6,994	0.01%
2023/03/23	1.2	122.79	5.4	124.17	126.00	-4.2	7,530	-0.06%
2023/03/22	13	121.54	23.5	122.18	123.50	-10.5	7,667	-0.14%
2023/03/21	0.7	119.43	1.2	119.54	120.00	-0.5	7,596	-0.01%
2023/03/20	4.7	118.57	1	120.50	120.00	3.7	7,621	0.05%
2023/03/17	4	117.87	2	119.25	118.50	2	7,610	0.03%
2023/03/16	0.1	119.50	2.4	120.30	119.50	-2.3	7,638	-0.03%
2023/03/15	2	120.25	5.5	119.83	119.00	-3.5	7,704	-0.05%
2023/03/14	2	116.75	4	117.50	117.50	-2	7,723	-0.03%
2023/03/13	10.2	117.65	5	117.60	118.50	5.2	7,758	0.07%
2023/03/10	2	119.00	8	119.50	120.00	-6	7,731	-0.08%
2023/03/09	2	119.25	10.5	119.57	119.00	-8.5	7,803	-0.11%
2023/03/08	6	117.00	0	0.00	117.00	6	7,802	0.08%
2023/03/07	4	118.88	2	119.00	119.50	2	7,775	0.03%
2023/03/06	4	118.63	0	0.00	118.50	4	7,823	0.05%
2023/03/03	3	119.00	0	119.00	119.00	3	8,044	0.04%
2023/03/02	4.1	117.90	0	0.00	120.00	4.1	8,078	0.05%
2023/03/01	6	118.17	0	119.50	120.50	6	8,133	0.07%
2023/02/24	15	122.20	17	122.00	119.00	-2	8,196	-0.02%
2023/02/23	2.4	120.98	11	120.77	120.50	-8.6	8,349	-0.10%
2023/02/22	2	115.50	0	0.00	117.50	2	8,626	0.02%
2023/02/21	4.1	115.77	2	116.00	116.50	2.1	8,830	0.02%
2023/02/20	4	117.25	0	0.00	116.50	4	9,029	0.04%
2023/02/17	8	117.75	0	0.00	117.50	8	9,090	0.09%
2023/02/16	13	120.58	24	120.96	121.00	-11	9,203	-0.12%
2023/02/15	3	119.17	7.1	119.22	119.00	-4.1	9,259	-0.04%
2023/02/14	0	0.00	1	118.00	119.00	-1	9,307	-0.01%
2023/02/13	12	116.50	10.1	116.02	117.50	1.9	9,392	0.02%
2023/02/10	2	117.50	1.5	117.33	117.00	0.5	9,518	0.01%
2023/02/09	6	117.75	1	119.50	117.00	5	9,760	0.05%
2023/02/08	15.6	120.64	12.1	121.58	120.00	3.5	9,879	0.03%
2023/02/07	1	117.00	8.2	118.99	119.50	-7.2	9,880	-0.07%
2023/02/06	1	116.00	1.3	115.60	116.00	-0.3	9,766	0.00%
2023/02/03	5	115.00	1	114.51	114.50	4	9,695	0.04%
2023/02/02	6	117.67	2.1	117.71	118.00	3.9	9,613	0.04%
2023/02/01	5	117.00	0	0.00	117.00	5	9,610	0.05%
2023/01/31	11	117.77	8	117.81	115.50	3	9,642	0.03%
2023/01/30	13	118.85	32	119.23	119.50	-19	9,570	-0.20%
2023/01/17	0	0.00	1.1	114.41	114.00	-1.1	9,451	-0.01%
2023/01/16	0.1	113.50	0	0.00	113.50	0.1	9,558	0.00%
2023/01/13	1	114.50	2	113.50	114.00	-1	9,583	-0.01%
2023/01/12	10	114.50	3	113.83	114.00	7	9,710	0.07%
2023/01/11	2	113.75	5.5	113.59	114.50	-3.5	10,011	-0.03%
2023/01/10	1	114.00	4	113.88	114.50	-3	10,444	-0.03%
2023/01/09	7	113.14	15.1	113.50	113.50	-8.1	10,464	-0.08%
2023/01/06	6	112.50	9	112.06	112.00	-3	10,450	-0.03%
2023/01/05	13	111.85	6	110.75	110.50	7	10,448	0.07%
2023/01/04	16	110.78	16.8	110.91	112.00	-0.8	10,370	-0.01%
2023/01/03	5	108.10	15.1	109.90	111.00	-10.1	10,354	-0.10%
2022/12/30	1	106.50	0	0.00	106.50	1	10,334	0.01%
2022/12/29	5	107.50	2.5	107.40	107.50	2.5	10,358	0.02%
2022/12/28	0	0.00	1	105.00	105.50	-1	10,389	-0.01%
2022/12/27	5.1	105.60	7.1	106.00	106.00	-2	10,486	-0.02%
2022/12/26	4	106.75	4	108.25	105.00	0	10,496	0.00%
2022/12/23	3.1	103.82	3	103.67	106.50	0.1	10,489	0.00%
2022/12/22	5	104.00	13	103.73	105.00	-8	10,577	-0.08%
2022/12/21	12.5	101.16	2	101.25	101.00	10.5	10,486	0.10%
2022/12/20	13	102.69	4	103.50	100.00	9	10,440	0.09%
2022/12/19	15	104.83	12.5	104.16	103.00	2.5	10,318	0.02%
2022/12/16	53	107.89	42	107.60	107.00	11.1	10,187	0.11%
2022/12/15	19.1	113.87	59	115.29	114.00	-40	9,893	-0.40%
2022/12/14	13	106.73	32	106.00	107.00	-19	9,425	-0.20%
2022/12/13	2	103.00	7	103.21	102.50	-5	9,380	-0.05%
2022/12/12	3	101.33	12	102.42	102.50	-9	9,527	-0.09%
2022/12/09	3	101.83	4	102.63	102.50	-1	9,695	-0.01%
2022/12/08	14	101.89	10	102.95	102.50	4	9,983	0.04%
2022/12/07	31	100.55	13	100.65	101.00	18	10,046	0.18%
2022/12/06	42.2	104.38	5	103.90	103.50	37.2	10,246	0.36%
2022/12/05	9	109.44	2	109.75	108.00	7	10,310	0.07%
2022/12/02	5.1	111.00	1	111.50	111.00	4.1	10,365	0.04%
2022/12/01	4.3	110.49	16	111.81	112.50	-11.7	10,376	-0.11%
2022/11/30	1.5	108.33	3.2	109.85	108.00	-1.7	10,259	-0.02%
2022/11/29	11.1	107.55	23	108.02	108.00	-11.9	10,182	-0.12%
2022/11/28	3.2	108.84	1	109.50	108.50	2.2	10,151	0.02%
2022/11/25	21	109.29	66	108.70	107.50	-45	10,102	-0.45%
2022/11/24	18	106.14	2	106.25	107.00	16	9,830	0.16%
2022/11/23	4	106.75	1.1	105.55	105.50	2.9	9,809	0.03%
2022/11/22	11	107.09	5	106.60	107.00	6	9,772	0.06%
2022/11/21	58	110.80	3.1	109.47	108.00	54.9	9,725	0.56%
2022/11/18	25.3	108.58	83.1	111.55	113.00	-57.8	9,512	-0.61%
2022/11/17	38.1	106.91	4.1	106.50	107.00	34	9,089	0.37%
2022/11/16	7	102.34	17.1	102.31	104.00	-10.1	8,886	-0.11%
2022/11/15	5	99.06	8.1	98.69	99.00	-3	8,682	-0.04%
2022/11/14	4	98.93	5	100.20	100.50	-1	8,649	-0.01%
2022/11/11	5	102.40	8	101.94	101.00	-3	8,571	-0.03%
2022/11/10	9	100.79	7	101.07	100.50	2	8,519	0.02%
2022/11/09	5	100.50	10.5	101.88	102.50	-5.5	8,495	-0.06%
2022/11/08	18.5	102.24	11	101.86	101.00	7.5	8,550	0.09%
2022/11/07	29	100.43	33	101.37	102.00	-4	8,528	-0.05%
2022/11/04	10	96.13	34	96.27	96.80	-24	8,287	-0.29%
2022/11/03	6	94.73	11.1	94.30	95.10	-5.1	8,107	-0.06%
2022/11/02	3	91.90	1	92.20	92.50	2	7,989	0.03%
2022/11/01	10	92.02	1	91.40	91.50	9	7,996	0.11%
2022/10/31	3	92.50	3	92.87	92.50	0	8,003	0.00%
2022/10/28	12.5	92.79	7	93.30	92.50	5.5	8,131	0.07%
2022/10/27	3	91.97	18	92.77	93.00	-15	8,161	-0.18%
2022/10/26	4	91.08	9	91.87	91.30	-5	8,133	-0.06%
2022/10/25	0	0.00	1	89.60	90.20	-1	8,121	-0.01%
2022/10/24	10.1	91.22	4	92.58	90.00	6.1	8,135	0.07%
2022/10/21	7	88.99	4	89.95	90.30	3	8,075	0.04%
2022/10/20	6	89.20	7	90.13	90.00	-1	8,092	-0.01%
2022/10/19	18	90.66	17.1	91.18	91.60	0.9	8,056	0.01%
2022/10/18	13	88.46	43.1	89.00	89.30	-30.1	7,844	-0.38%
2022/10/17	9	79.63	3	82.23	83.10	6	7,549	0.08%
2022/10/14	8	83.88	3	84.50	82.10	5	7,581	0.07%
2022/10/13	6	82.75	5	83.64	82.90	1	7,723	0.01%
2022/10/12	5	82.50	2	83.00	82.70	3	7,919	0.04%
2022/10/11	2.2	82.23	11	82.57	82.90	-8.8	7,973	-0.11%
2022/10/07	23	86.71	6	85.00	84.80	17	7,914	0.21%
2022/10/06	7	90.23	0	0.00	89.00	7	7,802	0.09%
2022/10/05	1	91.20	1	92.20	90.60	0	7,777	0.00%
2022/10/04	8	90.78	6	91.15	90.70	2	7,749	0.03%
2022/10/03	4	87.78	2	88.40	88.40	2	7,675	0.03%
2022/09/30	6	88.38	0	0.00	88.30	6	7,713	0.08%
2022/09/29	8	90.19	11	90.32	88.90	-3	7,691	-0.04%
2022/09/28	1	89.39	4	90.10	88.40	-3	7,664	-0.04%
2022/09/27	4	88.53	3	88.97	89.00	1	7,667	0.01%
2022/09/26	7	89.87	1	88.70	89.20	6	7,668	0.08%
2022/09/23	4	92.35	1	93.30	92.20	3	7,904	0.04%
2022/09/22	5	90.96	20	92.14	93.00	-15	7,956	-0.19%
2022/09/21	14	90.75	3.1	90.49	90.00	10.9	7,830	0.14%
2022/09/20	9	94.32	1.1	92.84	93.20	7.9	7,646	0.10%
2022/09/19	7	95.27	13	95.78	95.30	-6	7,475	-0.08%
2022/09/16	24	94.66	9.2	95.37	93.70	14.8	7,292	0.20%
2022/09/15	12	92.95	36	94.56	95.50	-24	7,172	-0.33%
2022/09/14	21	91.44	16	91.88	91.00	5	6,920	0.07%
2022/09/13	22.1	94.52	32	94.25	92.90	-9.9	6,768	-0.15%
2022/09/12	5	89.86	21	89.89	91.10	-16	6,573	-0.24%
2022/09/08	12	84.72	19	84.86	86.20	-7	6,484	-0.11%
2022/09/07	2.1	80.37	0	0.00	80.30	2.1	6,467	0.03%
2022/09/06	7	82.14	10	82.40	81.20	-3	6,615	-0.05%
2022/09/05	2	83.80	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	5	84.70	85.10	-5	6,708	-0.07%
2022/09/01	5	84.62	1	83.80	83.90	4	6,762	0.06%
2022/08/31	0	0.00	3	85.33	85.90	-3	6,740	-0.04%
2022/08/30	4.1	84.95	3.1	85.22	84.50	1	6,789	0.01%
2022/08/29	9	84.16	2.1	84.46	84.80	6.9	6,829	0.10%
2022/08/26	4	86.10	10	86.83	87.00	-6	6,799	-0.09%
2022/08/25	2	84.05	11	85.09	85.70	-9	6,768	-0.13%
2022/08/24	6	83.33	8	84.21	83.50	-2	6,749	-0.03%
2022/08/23	6	84.00	0	0.00	83.50	6	6,791	0.09%
2022/08/22	4	85.50	4	85.10	85.00	0	6,893	0.00%
2022/08/19	5	86.82	6	87.32	87.10	-1	6,903	-0.01%
2022/08/18	10	85.52	26	86.25	86.90	-16	6,890	-0.23%
2022/08/17	1	83.90	17	84.55	85.30	-16	6,838	-0.23%
2022/08/16	6	84.18	12	84.25	83.60	-6	6,825	-0.09%
2022/08/15	1.1	84.52	12	85.08	85.20	-10.9	6,797	-0.16%
2022/08/12	11.1	82.14	6	81.88	82.80	5.1	6,669	0.08%
2022/08/11	8	80.71	9	80.69	80.30	-1	6,549	-0.02%
2022/08/10	16	79.34	5.4	79.50	79.30	10.6	6,543	0.16%
2022/08/09	5	79.26	2	79.75	79.90	3	6,553	0.05%
2022/08/08	7	79.53	0	0.00	79.70	7	6,590	0.11%
2022/08/05	0.8	80.58	13	80.40	80.60	-12.2	6,588	-0.19%
2022/08/04	32.1	80.33	12	80.38	79.60	20.1	6,598	0.30%
2022/08/03	12.9	92.14	10	92.20	92.30	2.9	6,507	0.04%
2022/08/02	10	91.99	5	92.72	92.20	5	6,427	0.08%
2022/08/01	4	92.28	16	92.58	93.30	-12	6,343	-0.19%
2022/07/29	10.5	91.18	13	91.96	91.40	-2.5	6,304	-0.04%
2022/07/28	17	91.08	12	92.68	90.70	5	6,307	0.08%
2022/07/27	12.1	89.85	6	89.97	91.00	6.1	6,285	0.10%
2022/07/26	45.5	90.75	12	90.67	89.80	33.5	6,222	0.54%
2022/07/25	8	94.10	8	94.33	94.00	0	6,130	0.00%
2022/07/22	19.6	95.79	10.1	95.86	95.30	9.5	6,050	0.16%
2022/07/21	12	97.20	9.3	97.57	97.90	2.7	5,927	0.05%
2022/07/20	15	96.33	8	95.90	96.80	7	5,880	0.12%
2022/07/19	7.5	93.32	10	93.52	93.80	-2.5	5,812	-0.04%
2022/07/18	1	88.97	15	90.55	91.80	-14	5,674	-0.25%
2022/07/15	3	87.47	1	87.50	87.40	2	5,653	0.04%
2022/07/14	0	0.00	1	87.40	87.40	-1	5,744	-0.02%
2022/07/13	5	85.96	6	86.05	86.00	-1	5,840	-0.02%
2022/07/12	4.1	83.66	0	0.00	83.40	4.1	5,872	0.07%
2022/07/11	9.1	87.54	5	88.90	87.50	4.1	5,853	0.07%
2022/07/08	3	88.90	9	88.84	89.30	-6	5,914	-0.10%
2022/07/07	5	85.12	3	85.10	86.70	2	5,950	0.03%
2022/07/06	5	86.46	6	87.45	86.00	-1	6,044	-0.02%
2022/07/05	8	84.99	7	85.96	86.20	1	6,044	0.02%
2022/07/04	5	82.50	3	83.03	83.40	2	6,076	0.03%
2022/07/01	18.3	83.21	22	81.46	81.50	-3.7	6,107	-0.06%
2022/06/30	7	88.96	7	89.50	88.70	0	5,859	0.00%
2022/06/29	7	91.04	18	91.68	92.00	-11	5,812	-0.19%
2022/06/28	9	93.86	0	0.00	93.00	9	5,798	0.16%
2022/06/27	1	94.60	2	95.10	95.30	-1	5,842	-0.02%
2022/06/24	0.1	94.40	17	93.29	94.10	-16.9	5,882	-0.29%
2022/06/23	2	92.70	0	0.00	92.30	2	5,883	0.03%
2022/06/22	5	94.70	2	93.80	92.10	3	5,892	0.05%
2022/06/21	0.5	97.00	5	95.78	96.50	-4.5	5,892	-0.08%
2022/06/20	16.2	96.07	8	94.46	93.90	8.2	5,958	0.14%
2022/06/17	8.1	97.49	0	98.10	98.00	8	6,056	0.13%
2022/06/16	6.3	100.01	2	100.65	98.80	4.3	6,177	0.07%
2022/06/15	5.1	101.51	1	100.00	100.00	4.1	6,163	0.07%
2022/06/14	15	103.13	11	103.09	104.00	4	6,154	0.07%
2022/06/13	11	105.46	10	106.00	106.00	1	6,167	0.02%
2022/06/10	21	109.71	6	110.50	109.50	15	6,272	0.24%
2022/06/09	0	0.00	3.5	114.07	114.00	-3.5	6,453	-0.05%
2022/06/08	7	115.71	2	115.00	114.50	5	6,731	0.07%
2022/06/07	0.1	113.50	7	112.79	114.00	-7	6,811	-0.10%
2022/06/06	2	110.75	0	0.00	110.50	2	6,889	0.03%
2022/06/02	1	112.00	0.2	112.00	110.50	0.8	7,007	0.01%
2022/06/01	5.1	112.43	3.1	112.18	112.50	2	7,227	0.03%
2022/05/31	1	112.50	2	112.75	113.00	-1	7,306	-0.01%
2022/05/30	9	112.83	12.2	112.55	112.50	-3.2	7,376	-0.04%
2022/05/27	4	108.13	35.1	108.16	108.00	-31.1	7,348	-0.42%
2022/05/26	2.2	105.03	10.8	105.83	105.00	-8.7	7,523	-0.11%
2022/05/25	8	105.50	4	106.13	105.50	4	7,686	0.05%
2022/05/24	21.1	105.05	3	104.50	104.50	18.1	7,831	0.23%
2022/05/23	2	106.00	2	105.75	105.50	0	7,936	0.00%
2022/05/20	4.2	107.67	7.2	107.85	107.00	-3	8,155	-0.04%
2022/05/19	4	108.02	0	0.00	109.00	4	8,269	0.05%
2022/05/18	13.1	109.51	11	110.00	110.50	2.1	8,338	0.03%
2022/05/17	2	108.25	14	108.50	108.50	-12	8,414	-0.14%
2022/05/16	3.2	108.56	5	110.80	107.50	-1.8	8,507	-0.02%
2022/05/13	1.2	106.75	5	107.30	108.00	-3.8	8,587	-0.04%
2022/05/12	2.1	106.48	17	106.21	105.50	-14.9	8,662	-0.17%
2022/05/11	21	107.09	20	107.58	106.00	1	8,893	0.01%
2022/05/10	4	108.38	4	109.38	110.00	0	8,902	0.00%
2022/05/09	1	109.50	1	111.50	110.00	0	9,013	0.00%
2022/05/06	2	112.00	3	111.33	111.50	-1	9,231	-0.01%
2022/05/05	5.1	115.22	1	115.50	114.50	4.1	9,365	0.04%
2022/05/04	6.1	112.98	2	112.50	115.00	4.1	9,416	0.04%
2022/05/03	1.1	108.18	2	110.00	111.00	-0.9	9,440	-0.01%
2022/04/29	4.2	110.32	2	111.00	108.50	2.2	9,485	0.02%
2022/04/28	2	108.00	2	108.50	108.00	0	9,529	0.00%
2022/04/27	12.2	106.11	2	106.75	107.50	10.2	9,616	0.11%
2022/04/26	1	108.50	4	108.75	108.50	-3	9,599	-0.03%
2022/04/25	6.2	108.26	10	107.90	107.00	-3.8	9,596	-0.04%
2022/04/22	8	113.19	12	114.38	111.50	-4	9,530	-0.04%
2022/04/21	1	114.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	13.1	113.54	12	114.54	116.00	1.1	9,565	0.01%
2022/04/19	8.2	114.39	7	114.29	113.50	1.2	9,539	0.01%
2022/04/18	7	112.00	9	112.22	111.00	-2	9,657	-0.02%
2022/04/15	3.1	112.84	4.8	113.74	112.50	-1.7	9,847	-0.02%
2022/04/14	14	115.50	1.1	117.00	114.50	13	10,028	0.13%
2022/04/13	3.1	115.85	3	115.83	116.00	0.1	10,073	0.00%
2022/04/12	6	116.08	2	116.00	117.00	4	10,092	0.04%
2022/04/11	1	119.50	2	122.50	119.50	-1	10,188	-0.01%
2022/04/08	8	122.13	6	122.25	122.50	2	10,174	0.02%
2022/04/07	8.2	124.39	27	124.94	122.50	-18.8	10,113	-0.19%
2022/04/06	6	127.42	2	130.00	127.50	4	10,048	0.04%
2022/04/01	8	129.88	1.3	128.80	130.50	6.8	10,021	0.07%
2022/03/31	2	130.25	1	129.00	130.00	1	10,067	0.01%
2022/03/30	8	130.63	1	131.50	130.00	7	10,111	0.07%
2022/03/29	3.2	131.02	3.1	131.98	131.00	0.1	10,208	0.00%
2022/03/28	0	0.00	10	129.80	131.50	-10	10,345	-0.10%
2022/03/25	11	130.36	4	130.25	130.50	7	10,598	0.07%
2022/03/24	10	129.50	5	128.60	129.50	5	10,745	0.05%
2022/03/23	8	129.44	4	129.75	129.00	4	10,883	0.04%
2022/03/22	11.2	126.55	8.1	127.01	128.50	3.1	11,334	0.03%
2022/03/21	29	131.88	15	131.90	131.00	14	11,369	0.12%
2022/03/18	5.2	130.53	5	130.30	130.50	0.2	11,535	0.00%
2022/03/17	8	130.19	4	132.88	130.50	4	12,011	0.03%
2022/03/16	8	126.81	2	128.50	127.00	6	12,303	0.05%
2022/03/15	10	127.05	13	127.38	126.00	-3	12,771	-0.02%
2022/03/14	15.3	129.70	17	129.29	130.50	-1.7	13,145	-0.01%
2022/03/11	40.1	133.29	12	132.58	133.00	28.1	13,092	0.21%
2022/03/10	9	139.67	3	141.50	138.50	6	13,162	0.05%
2022/03/09	20.2	135.83	5	137.20	136.00	15.2	13,254	0.11%
2022/03/08	19.5	138.27	5	137.20	135.50	14.5	13,304	0.11%
2022/03/07	35.3	141.56	4	141.38	139.50	31.3	13,326	0.23%
2022/03/04	2	148.50	9	148.33	148.00	-7	13,289	-0.05%
2022/03/03	15	148.47	16	148.88	148.50	-1	13,403	-0.01%
2022/03/02	11	145.91	16	145.66	146.00	-5	13,442	-0.04%
2022/03/01	24	144.50	28	145.13	145.50	-4	13,445	-0.03%
2022/02/25	17.1	139.61	4	141.88	140.00	13.1	13,345	0.10%
2022/02/24	22.5	142.94	0	0.00	141.00	22.5	13,363	0.17%
2022/02/23	2.8	145.46	29	143.05	148.00	-26.2	13,405	-0.20%
2022/02/22	62.1	142.16	2	144.00	140.00	60.1	13,560	0.44%
2022/02/21	28.3	147.70	2.1	148.01	147.50	26.3	13,689	0.19%
2022/02/18	1	150.50	5	151.70	152.50	-4	13,886	-0.03%
2022/02/17	5	152.60	9	152.39	152.50	-4	14,252	-0.03%
2022/02/16	5.4	151.91	6	152.83	151.50	-0.6	14,789	0.00%
2022/02/15	15	149.77	46	148.91	149.50	-31	15,392	-0.20%
2022/02/14	3.1	145.00	0	0.00	143.50	3.1	15,733	0.02%
2022/02/11	40.1	149.64	7	151.57	148.00	33.1	16,225	0.20%
2022/02/10	13	150.62	0	0.00	150.00	13	16,909	0.08%
2022/02/09	14	152.04	18.1	152.86	152.50	-4.1	17,851	-0.02%
2022/02/08	7	148.07	10	150.85	152.50	-3	18,397	-0.02%
2022/02/07	4	144.25	183	143.87	146.00	-179	18,438	-0.97%	大賣/鉅額交易
2022/01/26	6.1	141.28	2	137.50	137.50	4.1	18,851	0.02%
2022/01/25	7	141.50	4	141.88	142.00	3	19,252	0.02%
2022/01/24	5	138.20	24	138.98	140.00	-19	19,863	-0.10%
2022/01/21	4	140.75	3	141.00	141.00	1	20,164	0.00%
2022/01/20	18	142.53	3	143.17	142.00	15	20,174	0.07%
2022/01/19	2.1	142.55	20.1	143.18	143.50	-18	20,165	-0.09%
2022/01/18	5	143.50	4	145.00	143.00	1	20,268	0.00%
2022/01/17	4	140.00	10	139.85	140.50	-6	20,318	-0.03%
2022/01/14	0	0.00	1	137.00	138.50	-1	20,520	0.00%
2022/01/13	5	140.60	2	140.25	139.50	3	21,100	0.01%
2022/01/12	3	140.67	6	142.50	142.00	-3	21,156	-0.01%
2022/01/11	30.1	143.02	12	142.33	141.00	18.1	21,319	0.08%
2022/01/10	15.1	145.31	27	146.56	149.00	-12	21,764	-0.05%
2022/01/07	40.4	147.53	13	146.54	147.50	27.4	21,736	0.13%
2022/01/06	21	151.60	19	152.97	154.50	2	21,802	0.01%
2022/01/05	16	153.69	45	153.44	154.00	-29	22,262	-0.13%
2022/01/04	40.2	154.25	13.2	156.29	152.50	27.1	23,353	0.12%
2022/01/03	1	154.50	6	156.08	156.50	-5	24,034	-0.02%
2021/12/30	1	152.00	19	152.37	155.50	-18	24,047	-0.07%
2021/12/29	9.1	155.04	4	154.00	154.00	5.1	24,031	0.02%
2021/12/28	11	156.68	2	155.75	156.50	9	24,030	0.04%
2021/12/27	16.1	155.62	20	157.28	155.00	-3.9	24,009	-0.02%
2021/12/24	8	155.19	1	154.50	156.00	7	23,957	0.03%
2021/12/23	26	155.73	11.1	156.49	155.00	14.9	23,949	0.06%
2021/12/22	7	156.50	26	156.65	157.00	-19	23,896	-0.08%
2021/12/21	28.3	152.86	17	155.09	155.00	11.3	23,739	0.05%
2021/12/20	31.1	155.12	43	155.13	153.50	-11.9	23,512	-0.05%
2021/12/17	26	153.71	28.2	154.50	154.50	-2.2	23,365	-0.01%
2021/12/16	70	159.81	87.8	160.56	158.00	-17.8	23,232	-0.08%
2021/12/15	17.1	152.87	18	153.69	152.50	-0.9	22,701	0.00%
2021/12/14	49.2	153.77	29	154.26	151.50	20.2	22,456	0.09%
2021/12/13	33.4	157.75	69.7	158.71	160.00	-36.3	22,105	-0.16%
2021/12/10	57	149.70	78.1	150.27	152.50	-21.1	21,555	-0.10%
2021/12/09	40	146.20	23.2	147.11	148.00	16.8	21,107	0.08%
2021/12/08	10	140.05	43.2	139.26	142.50	-33.2	20,581	-0.16%
2021/12/07	15	133.57	44	133.05	132.50	-29	20,071	-0.14%
2021/12/06	57	134.25	22	134.41	134.50	35	19,908	0.18%
2021/12/03	5.2	141.37	20	140.15	141.00	-14.8	19,687	-0.08%
2021/12/02	16	137.09	2	139.00	136.50	14	19,627	0.07%
2021/12/01	17	137.21	4	138.13	139.00	13	19,526	0.07%
2021/11/30	13	136.38	20	136.83	136.00	-7	19,466	-0.04%
2021/11/29	40	129.65	34.1	130.04	132.00	5.9	19,444	0.03%
2021/11/26	15	133.77	51	133.86	135.00	-36	19,377	-0.19%
2021/11/25	6	134.42	20.1	134.70	134.00	-14.1	19,277	-0.07%
2021/11/24	18	132.89	19	133.76	134.00	-1	19,241	-0.01%
2021/11/23	45	133.70	58	134.52	134.50	-13	19,141	-0.07%
2021/11/22	52	138.60	23	137.98	138.00	29	18,983	0.15%
2021/11/19	5.1	141.29	24.3	141.30	141.00	-19.2	18,878	-0.10%
2021/11/18	73.1	142.10	17	142.41	138.50	56.1	18,774	0.30%
2021/11/17	94	139.85	56.1	140.52	143.00	37.9	18,459	0.21%
2021/11/16	22	139.32	78.1	140.65	140.50	-56.1	18,248	-0.31%
2021/11/15	107.1	138.26	34.8	137.99	136.00	72.3	17,904	0.40%	大買/
2021/11/12	37.1	132.92	42	134.40	135.50	-4.9	17,418	-0.03%
2021/11/11	18.5	139.42	28	139.64	137.00	-9.5	16,805	-0.06%
2021/11/10	34.5	138.10	58	138.92	139.00	-23.5	16,617	-0.14%
2021/11/09	79.6	136.06	41.1	137.12	136.50	38.5	16,104	0.24%
2021/11/08	21	131.88	51.5	130.80	133.50	-30.5	15,262	-0.20%
2021/11/05	27.1	125.15	29.7	126.12	124.00	-2.7	14,409	-0.02%
2021/11/04	10	123.55	17	122.91	121.00	-7	13,781	-0.05%
2021/11/03	10.5	121.51	36.1	121.86	123.00	-25.6	13,598	-0.19%
2021/11/02	15.6	119.93	11.4	118.00	118.50	4.2	13,020	0.03%
2021/11/01	36.1	117.88	29.6	118.10	119.50	6.5	12,583	0.05%
2021/10/29	10	111.55	30.1	111.83	112.50	-20.1	11,904	-0.17%
2021/10/28	1.1	107.09	3	108.50	107.50	-1.9	11,594	-0.02%
2021/10/27	9.1	107.99	4	107.63	108.00	5.1	11,525	0.04%
2021/10/26	3	106.67	13.2	106.46	105.50	-10.2	11,465	-0.09%
2021/10/25	5.2	104.11	4	104.63	104.00	1.2	11,395	0.01%
2021/10/22	9	105.56	32	105.86	105.00	-23	11,377	-0.20%
2021/10/21	32.3	110.15	23.1	112.26	106.50	9.2	11,294	0.08%
2021/10/20	4	110.25	24	110.02	110.00	-20	10,860	-0.18%
2021/10/19	4.2	109.10	8	109.13	110.00	-3.8	10,784	-0.04%
2021/10/18	33	109.76	38.3	110.59	107.00	-5.3	10,665	-0.05%
2021/10/15	19.2	105.85	27	106.33	107.00	-7.8	10,137	-0.08%
2021/10/14	47	103.77	47	104.57	104.50	0	9,964	0.00%
2021/10/13	38	104.91	90	105.34	107.00	-52	9,776	-0.53%
2021/10/12	396	104.86	413.9	104.53	105.00	-17.9	9,222	-0.19%	大買/大賣/
2021/10/08	17.1	95.30	109.3	99.60	100.50	-92.2	8,078	-1.14%	大賣/
2021/10/07	0	0.00	64.5	88.58	91.80	-64.5	7,290	-0.88%
2021/10/06	20.2	83.89	24	85.00	83.50	-3.8	7,296	-0.05%
2021/10/05	53	84.28	3	84.33	84.90	50	7,486	0.67%
2021/10/04	4	85.43	5	86.44	84.80	-1	7,591	-0.01%
2021/10/01	4	85.50	4	85.95	86.00	0	7,741	0.00%
2021/09/30	3	85.97	4	86.20	86.80	-1	7,810	-0.01%
2021/09/29	23	86.81	11	87.35	86.90	12	7,877	0.15%
2021/09/28	3	89.77	7	90.20	89.70	-4	7,928	-0.05%
2021/09/27	8	90.95	0	0.00	90.50	8	7,945	0.10%
2021/09/24	5	93.44	2	94.20	92.10	3	7,949	0.04%
2021/09/23	9.1	92.57	21	92.41	93.00	-11.9	7,945	-0.15%
2021/09/22	0	0.00	2	91.50	91.00	-2	7,995	-0.03%
2021/09/17	6	90.82	5	90.62	91.10	1	8,137	0.01%
2021/09/16	1	90.00	7	90.53	90.90	-6	8,304	-0.07%
2021/09/15	1	88.90	2	89.75	89.00	-1	8,329	-0.01%
2021/09/14	3	89.90	15	89.83	90.20	-12	8,458	-0.14%
2021/09/13	2	90.40	35	90.17	90.10	-33	8,842	-0.37%
2021/09/10	5	89.48	5	90.28	90.30	0	9,126	0.00%
2021/09/09	3	88.70	4	89.20	89.90	-1	9,546	-0.01%
2021/09/08	10	88.25	13	89.51	87.70	-3	9,669	-0.03%
2021/09/07	24	92.25	13	92.80	91.30	11	9,625	0.11%
2021/09/06	34	91.43	6	91.63	90.70	28	9,556	0.29%
2021/09/03	2	90.10	3	89.47	90.20	-1	9,531	-0.01%
2021/09/02	31	90.65	6	91.22	88.80	25	9,559	0.26%
2021/09/01	5	91.40	6	89.08	91.50	-1	9,567	-0.01%
2021/08/31	0	0.00	13	86.34	87.80	-13	9,523	-0.14%
2021/08/30	18	85.49	0	0.00	85.30	18	9,551	0.19%
2021/08/27	12	86.03	0	0.00	86.30	12	9,540	0.13%
2021/08/26	11	86.36	11	86.37	86.00	0	9,584	0.00%
2021/08/25	31	86.21	12	87.05	87.20	19	9,663	0.20%
2021/08/24	15	86.56	2	86.40	86.20	13	9,735	0.13%
2021/08/23	2	83.20	1	83.20	83.20	1	9,652	0.01%
2021/08/20	2	82.15	3.2	82.19	81.50	-1.2	9,748	-0.01%
2021/08/19	3.1	83.73	0	0.00	83.10	3.1	9,724	0.03%
2021/08/18	4.1	83.80	5	84.00	86.40	-0.9	9,819	-0.01%
2021/08/17	4	86.58	3	88.13	85.60	1	10,014	0.01%
2021/08/16	16.8	88.61	320	87.07	88.10	-303.2	10,070	-3.01%	大賣/鉅額交易
2021/08/13	4.1	92.99	1	92.10	92.50	3.1	10,272	0.03%
2021/08/12	12	91.28	17.1	92.03	94.60	-5.1	10,641	-0.05%
2021/08/11	14.1	95.57	17	94.69	92.80	-2.9	10,843	-0.03%
2021/08/10	9	97.73	0	0.00	97.60	9	11,111	0.08%
2021/08/09	3	100.03	5.3	100.45	99.10	-2.3	11,543	-0.02%
2021/08/06	0	0.00	1	97.10	97.90	-1	11,848	-0.01%
2021/08/05	12.1	97.10	13	97.25	97.20	-0.9	12,496	-0.01%
2021/08/04	5.1	99.00	1	99.30	99.30	4.1	12,478	0.03%
2021/08/03	5	98.64	0	0.00	98.50	5	12,714	0.04%
2021/08/02	3	99.20	0	0.00	99.50	3	13,015	0.02%
2021/07/30	12	99.39	4	100.20	100.00	8	13,181	0.06%
2021/07/29	8	99.05	42	100.22	98.80	-34	13,315	-0.26%
2021/07/28	18	100.66	7	99.44	99.50	11	13,431	0.08%
2021/07/27	34	102.72	25	103.32	101.00	9	13,611	0.07%
2021/07/26	28.1	100.35	62	101.67	101.00	-33.9	13,723	-0.25%
2021/07/23	6.1	97.41	3	98.20	97.00	3.1	13,571	0.02%
2021/07/22	7	97.93	6	98.13	97.30	1	13,652	0.01%
2021/07/21	17.1	96.85	8	98.40	96.10	9.1	13,730	0.07%
2021/07/20	5	99.70	3	100.33	98.90	2	13,774	0.01%
2021/07/19	20.1	99.53	9	99.07	100.00	11.1	13,920	0.08%
2021/07/16	18	98.03	34	98.34	97.80	-16	13,929	-0.11%
2021/07/15	41	97.27	3	96.87	97.40	38	13,973	0.27%
2021/07/14	15.1	95.90	4	96.30	95.30	11.1	14,038	0.08%
2021/07/13	9.3	98.57	3	98.63	97.20	6.3	14,178	0.04%
2021/07/12	43.6	99.08	19	101.35	97.60	24.6	14,447	0.17%
2021/07/09	37	101.58	5	101.30	101.00	32	14,393	0.22%
2021/07/08	42.3	106.28	27.3	106.52	105.50	15	14,472	0.10%
2021/07/07	7	112.14	16	112.41	113.00	-9	14,399	-0.06%
2021/07/06	42.2	112.54	16.1	112.44	112.50	26.1	14,384	0.18%
2021/07/05	59	110.56	54.1	111.26	111.50	4.9	14,430	0.03%
2021/07/02	2.1	106.57	1	107.50	107.00	1.1	14,340	0.01%
2021/07/01	14	106.75	1	106.50	107.00	13	14,338	0.09%
2021/06/30	9.2	106.62	0.5	107.50	107.50	8.7	14,348	0.06%
2021/06/29	13.5	109.22	21	107.74	106.50	-7.5	14,334	-0.05%
2021/06/28	34.5	106.23	10	109.10	110.00	24.5	14,388	0.17%
2021/06/25	39.7	109.13	14.1	109.89	108.50	25.6	14,245	0.18%
2021/06/24	5	111.80	5	112.30	112.00	0	14,121	0.00%
2021/06/23	13	111.23	19.5	111.38	110.50	-6.5	14,188	-0.05%
2021/06/22	32.6	112.71	9	113.83	111.00	23.6	14,126	0.17%
2021/06/21	40.1	119.93	9	120.22	118.00	31.1	13,793	0.23%
2021/06/18	49	122.81	27.3	121.76	125.00	21.7	13,541	0.16%
2021/06/17	8	114.25	12	114.83	116.00	-4	13,286	-0.03%
2021/06/16	12.7	113.69	6.1	113.42	112.00	6.6	13,203	0.05%
2021/06/15	6	112.42	0	0.00	112.50	6	13,380	0.04%
2021/06/11	11	111.73	1	112.00	111.00	10	13,419	0.07%
2021/06/10	5.1	113.20	3	113.67	114.00	2.1	13,623	0.02%
2021/06/09	16.4	112.65	20	114.38	113.50	-3.6	13,743	-0.03%
2021/06/08	6	113.00	6	111.75	110.50	0	13,739	0.00%
2021/06/07	99.1	109.25	14	109.36	111.50	85.1	13,982	0.61%
2021/06/04	252.1	112.20	3.1	112.52	112.00	249	14,326	1.74%	大買/鉅額交易
2021/06/03	122	111.64	3	112.67	114.00	119	14,526	0.82%	大買/鉅額交易
2021/06/02	17	113.09	16	111.50	110.00	1	14,698	0.01%
2021/06/01	13.2	114.08	13	114.19	113.50	0.2	14,626	0.00%
2021/05/31	12.1	108.51	5.2	109.13	110.00	6.9	14,522	0.05%
2021/05/28	5.1	108.28	17	108.00	108.00	-11.9	14,490	-0.08%
2021/05/27	22	105.05	11	105.09	105.00	11	14,401	0.08%
2021/05/26	5	103.90	5	104.80	103.00	0	14,398	0.00%
2021/05/25	30	104.68	24.1	105.55	106.00	5.9	14,306	0.04%
2021/05/24	5	97.62	2	98.05	99.10	3	14,150	0.02%
2021/05/21	34.1	98.90	35.2	100.11	99.60	-1.1	14,500	-0.01%
2021/05/20	29.1	102.61	10	103.25	102.00	19.1	14,231	0.13%
2021/05/19	50.3	115.22	62	114.96	113.00	-11.7	13,924	-0.08%
2021/05/18	66	110.82	64	111.02	115.00	2	13,880	0.01%
2021/05/17	72	105.69	69	106.44	106.50	3	13,825	0.02%
2021/05/14	39	101.62	39	102.25	100.00	0	13,398	0.00%
2021/05/13	18.7	94.68	18	95.23	97.20	0.7	13,010	0.00%
2021/05/12	3.2	104.00	0	0.00	104.00	3.2	12,347	0.03%
2021/05/11	64.3	116.15	0	0.00	115.50	64.3	12,296	0.52%
2021/05/10	16	127.59	15	128.27	128.00	1	12,100	0.01%
2021/05/07	7	123.14	7	120.57	122.00	0	11,789	0.00%
2021/05/06	6	124.25	1	118.50	120.00	5	11,685	0.04%
2021/05/05	14	125.39	11	125.55	123.50	3	11,554	0.03%
2021/05/04	15.3	123.51	11	125.77	121.50	4.3	11,406	0.04%
2021/05/03	36	127.61	47.3	128.02	125.00	-11.3	11,245	-0.10%
2021/04/29	3	121.67	3.5	120.85	123.00	-0.5	11,012	0.00%
2021/04/28	10	119.55	4	120.62	120.50	6	10,953	0.05%
2021/04/27	6	118.33	5	118.00	119.00	1	10,947	0.01%
2021/04/26	32	114.94	2	113.04	117.00	30	10,762	0.28%
2021/04/23	7	108.36	6.5	109.35	111.00	0.5	10,613	0.01%
2021/04/22	9	105.00	8	107.31	104.00	1	10,485	0.01%
2021/04/21	8	107.75	70	107.00	106.50	-62	10,433	-0.59%
2021/04/20	5	107.30	0.1	108.00	108.00	5	10,536	0.05%
2021/04/19	18.1	110.46	20	111.40	110.00	-1.9	10,499	-0.02%
2021/04/16	40	114.94	58.1	115.14	115.50	-18.1	10,319	-0.18%
2021/04/15	97	108.03	12	108.25	108.00	85	10,045	0.85%
2021/04/14	6.1	104.21	29.3	105.52	107.50	-23.2	9,963	-0.23%
2021/04/13	4	102.25	3	101.83	101.50	1	9,837	0.01%
2021/04/12	5.1	104.89	6	105.33	104.00	-1	9,844	-0.01%
2021/04/09	7	100.86	19	101.26	102.00	-12	9,781	-0.12%
2021/04/08	8.3	99.14	3	100.83	98.80	5.3	9,660	0.05%
2021/04/07	3.1	99.64	6.2	100.37	100.50	-3	9,626	-0.03%
2021/04/06	0	0.00	6	100.15	99.60	-6	9,614	-0.06%
2021/04/01	8.2	98.94	9	98.89	98.60	-0.8	9,580	-0.01%
2021/03/31	2	98.30	19.2	99.44	99.80	-17.2	9,513	-0.18%
2021/03/30	3	97.20	0	0.00	96.80	3	9,388	0.03%
2021/03/29	6	97.70	5.1	97.25	97.50	0.9	9,386	0.01%
2021/03/26	1	96.60	3	96.70	97.30	-2	9,390	-0.02%
2021/03/25	19	94.06	10	94.52	94.80	9	9,360	0.10%
2021/03/24	30.1	97.11	23	95.88	95.80	7.1	9,397	0.08%
2021/03/23	5.1	95.82	2	96.85	96.70	3.1	9,391	0.03%
2021/03/22	26.1	97.98	23	96.79	97.10	3.1	9,377	0.03%
2021/03/19	1	96.10	3.1	96.53	96.80	-2.1	9,286	-0.02%
2021/03/18	14.1	97.01	38	97.13	96.20	-24	9,267	-0.26%
2021/03/17	12.1	94.21	1	94.10	93.70	11.1	9,111	0.12%
2021/03/16	10	93.12	8	94.88	95.50	2	9,134	0.02%
2021/03/15	19.2	95.63	11	96.15	94.70	8.2	9,070	0.09%
2021/03/12	7.1	93.44	3.7	94.48	93.50	3.5	9,105	0.04%
2021/03/11	4	96.00	15	94.88	95.80	-11	9,014	-0.12%
2021/03/10	11	90.98	56.5	91.82	92.40	-45.5	8,729	-0.52%
2021/03/09	4	89.90	30	89.89	90.60	-26	8,454	-0.31%
2021/03/08	3	88.10	18	87.82	87.40	-15	8,222	-0.18%
2021/03/05	10	84.16	3	84.20	85.40	7	8,024	0.09%
2021/03/04	2	85.20	2	85.55	85.00	0	8,003	0.00%
2021/03/03	2	84.35	4	84.40	84.60	-2	8,022	-0.02%
2021/03/02	20	87.11	11	87.54	85.30	9	7,980	0.11%
2021/02/26	9	86.86	5	87.10	87.00	4	7,937	0.05%
2021/02/25	4	88.53	0	0.00	88.00	4	7,912	0.05%
2021/02/24	57	88.71	3	89.50	88.20	54	8,013	0.67%
2021/02/23	28	90.84	64	90.50	90.20	-36	8,056	-0.45%
2021/02/22	17	87.28	12	87.28	87.80	5	7,612	0.07%
2021/02/19	5	84.40	6	84.40	85.00	-1	7,414	-0.01%
2021/02/18	14	84.78	16	84.61	85.30	-2	7,308	-0.03%
2021/02/17	4	84.33	47.3	84.52	85.10	-43.3	7,090	-0.61%
2021/02/05	2	79.80	5	79.16	79.10	-3	6,712	-0.04%
2021/02/04	3	77.87	2	78.70	77.00	1	6,653	0.02%
2021/02/03	3	78.67	3	78.57	78.70	0	6,657	0.00%
2021/02/02	12	77.62	0	0.00	78.10	12	6,707	0.18%
2021/02/01	3	77.27	0	0.00	77.20	3	6,705	0.04%
2021/01/29	5	79.30	21	80.03	78.90	-16	6,681	-0.24%
2021/01/28	1	79.40	5	79.52	78.90	-4	6,647	-0.06%
2021/01/27	4	80.38	11	80.58	80.20	-7	6,585	-0.11%
2021/01/26	15.1	80.89	23	80.71	79.60	-7.9	6,558	-0.12%
2021/01/25	0	0.00	16	80.04	80.60	-16	6,531	-0.24%
2021/01/22	0	0.00	15	77.47	78.60	-15	6,476	-0.23%
2021/01/21	12	75.35	15	76.03	76.10	-3	6,645	-0.05%
2021/01/20	23	77.17	1	76.10	76.00	22	7,126	0.31%
2021/01/19	0	0.00	4	79.50	79.70	-4	6,990	-0.06%
2021/01/18	3	78.40	5	79.38	79.00	-2	7,009	-0.03%
2021/01/15	3	79.93	10	80.52	79.90	-7	6,970	-0.10%
2021/01/14	1	80.70	0	0.00	80.60	1	6,955	0.01%
2021/01/13	7	80.93	25	80.71	81.30	-18	6,921	-0.26%
2021/01/12	9	78.82	82	79.16	79.00	-73	6,807	-1.07%
2021/01/11	16	78.19	23	78.83	79.20	-7	6,749	-0.10%
2021/01/08	5	78.50	21.5	78.74	79.10	-16.5	6,695	-0.25%
2021/01/07	6	77.23	0	0.00	78.20	6	6,626	0.09%
2021/01/06	17	77.68	2	79.30	77.80	15	6,613	0.23%
2021/01/05	20	78.96	18.3	79.33	78.90	1.7	6,566	0.03%
2021/01/04	4	78.15	8	78.76	78.50	-4	6,500	-0.06%
2020/12/31	0.2	77.80	5	78.38	77.80	-4.8	6,519	-0.07%
2020/12/30	0	0.00	1	77.40	77.90	-1	6,474	-0.02%
2020/12/29	18	77.49	8	77.90	77.30	10	6,531	0.15%
2020/12/28	13	77.47	14	77.79	77.60	-1	6,546	-0.02%
2020/12/25	2	76.80	0	0.00	76.60	2	6,659	0.03%
2020/12/24	12	77.02	3	77.57	76.20	9	6,847	0.13%
2020/12/23	5	76.58	1	77.20	76.30	4	6,908	0.06%
2020/12/22	7	77.49	5	77.76	76.60	2	7,019	0.03%
2020/12/21	12	79.18	0	0.00	78.50	12	7,021	0.17%
2020/12/18	12	80.38	21	80.84	80.40	-9	6,925	-0.13%
2020/12/17	5	79.58	4	79.40	79.60	1	6,819	0.01%
2020/12/16	1	78.50	15	78.93	78.80	-14	6,773	-0.21%
2020/12/15	0	0.00	3	78.20	77.60	-3	6,734	-0.04%
2020/12/14	4	77.15	3	77.70	77.10	1	6,662	0.02%
2020/12/11	3	77.17	20	77.00	76.90	-17	6,681	-0.25%
2020/12/10	10	78.37	4	79.25	78.30	6	6,647	0.09%
2020/12/09	44	80.30	2	80.40	80.00	42	6,642	0.63%
2020/12/08	58	82.34	29	83.14	81.80	29	6,544	0.44%
2020/12/07	2	79.95	2	80.90	81.10	0	6,359	0.00%
2020/12/04	5	79.86	4	80.10	80.10	1	6,429	0.02%
2020/12/03	2	80.00	15.4	80.42	80.60	-13.4	6,484	-0.21%
2020/12/02	0	0.00	4	79.18	78.90	-4	6,501	-0.06%
2020/12/01	1	77.80	1	79.30	78.80	0	6,622	0.00%
2020/11/30	20	79.22	7	79.10	78.50	13	6,923	0.19%
2020/11/27	6	79.07	5.6	79.80	79.50	0.4	7,176	0.01%
2020/11/26	3	77.70	1	78.50	78.40	2	7,174	0.03%
2020/11/25	9	78.56	4	78.55	78.50	5	7,231	0.07%
2020/11/24	10.4	78.26	1	78.80	78.10	9.4	7,298	0.13%
2020/11/23	2	80.55	15	80.23	79.90	-13	7,265	-0.18%
2020/11/20	1.3	79.93	13	78.50	79.50	-11.7	7,224	-0.16%
2020/11/19	3	75.60	1	75.90	75.60	2	7,241	0.03%
2020/11/18	1	75.50	16	75.66	75.10	-15	7,279	-0.21%
2020/11/17	1	74.90	5	74.76	74.70	-4	7,387	-0.05%
2020/11/16	8	74.53	6	74.72	73.90	2	7,636	0.03%
2020/11/12	3	73.00	0	0.00	73.00	3	8,477	0.04%
2020/11/11	5	72.82	1	72.90	73.10	4	8,871	0.05%
2020/11/10	2	73.45	11	72.85	72.60	-9	9,046	-0.10%
2020/11/09	0	0.00	1	73.20	73.80	-1	9,208	-0.01%
2020/11/06	1	72.60	4	73.13	72.70	-3	9,255	-0.03%
2020/11/05	3	72.43	8	72.16	72.00	-5	9,277	-0.05%
2020/11/03	3	71.73	2	71.60	71.60	1	9,392	0.01%
2020/11/02	0	0.00	2	70.90	71.70	-2	9,475	-0.02%
2020/10/30	2	71.90	12	71.67	71.80	-10	9,541	-0.10%
2020/10/29	9	70.04	14	70.69	71.30	-5	9,498	-0.05%
2020/10/28	54	73.61	4	72.70	71.90	50	9,376	0.53%
2020/10/27	1	79.90	0	0.00	79.80	1	8,963	0.01%
2020/10/23	1	79.20	1	79.20	79.10	0	9,172	0.00%
2020/10/22	0	0.00	3	79.30	78.90	-3	9,317	-0.03%
2020/10/21	4	79.20	2	79.10	78.70	2	9,496	0.02%
2020/10/20	1	78.90	8	79.38	79.40	-7	10,003	-0.07%
2020/10/19	2	77.90	0	0.00	77.90	2	10,231	0.02%
2020/10/16	8	76.30	1	76.50	76.00	7	10,291	0.07%
2020/10/15	2	77.25	1	78.10	77.50	1	10,417	0.01%
2020/10/14	0	0.00	15	78.35	79.00	-15	10,478	-0.14%
2020/10/13	4	76.55	6	77.23	76.50	-2	10,481	-0.02%
2020/10/12	17	76.02	2	76.00	76.00	15	10,497	0.14%
2020/10/08	6	77.80	6	77.70	77.20	0	10,629	0.00%
2020/10/07	2	76.40	3	77.00	76.90	-1	10,769	-0.01%
2020/10/06	6	76.32	4	76.63	76.70	2	11,080	0.02%
2020/10/05	1	75.80	9	76.64	77.30	-8	11,190	-0.07%
2020/09/30	15	75.61	9	76.08	75.50	6	11,254	0.05%
2020/09/29	18	77.40	2	77.55	76.30	16	11,275	0.14%
2020/09/28	0	0.00	7	78.87	80.60	-7	11,179	-0.06%
2020/09/25	7	75.41	0	0.00	75.40	7	11,178	0.06%
2020/09/24	4	78.98	3	79.67	77.60	1	11,240	0.01%
2020/09/23	1	81.50	2	81.65	81.10	-1	11,329	-0.01%
2020/09/21	2	82.50	6	82.58	82.10	-4	11,596	-0.03%
2020/09/18	4	81.93	11	82.09	82.30	-7	11,651	-0.06%
2020/09/17	2	81.25	18	81.73	81.30	-16	11,768	-0.14%
2020/09/16	13	81.52	32	82.68	80.90	-19	11,997	-0.16%
2020/09/15	2	81.25	1	81.20	81.30	1	12,148	0.01%
2020/09/14	14	80.92	18	81.48	80.60	-4	12,192	-0.03%
2020/09/11	2	79.00	4	78.75	79.20	-2	12,108	-0.02%
2020/09/10	11	78.87	0	0.00	77.60	11	12,109	0.09%
2020/09/09	20	77.28	8	78.34	79.10	12	12,167	0.10%
2020/09/08	2	78.00	3	78.77	77.60	-1	12,117	-0.01%
2020/09/07	15	80.42	16	80.48	79.10	-1	12,086	-0.01%
2020/09/04	13	82.62	3	82.57	82.80	10	12,063	0.08%
2020/09/03	20	84.92	29	85.28	85.10	-9	12,021	-0.07%
2020/09/02	29	84.00	3	83.43	82.60	26	11,870	0.22%
2020/09/01	24	85.91	13	86.36	85.70	11	12,056	0.09%
2020/08/31	7	87.33	5	86.42	84.90	2	12,498	0.02%
2020/08/28	17	87.64	2	87.30	86.20	15	12,528	0.12%
2020/08/27	17	88.62	16	88.46	89.70	1	12,491	0.01%
2020/08/26	13	89.42	9	89.06	88.30	4	12,498	0.03%
2020/08/25	12	89.95	38	90.36	91.50	-26	12,417	-0.21%
2020/08/24	21	84.98	12	86.15	86.60	9	12,271	0.07%
2020/08/21	36	85.67	29	85.66	85.30	7	12,308	0.06%
2020/08/20	29	84.29	14	85.58	83.50	15	12,342	0.12%
2020/08/19	53	91.02	16	90.59	88.80	37	12,143	0.30%
2020/08/18	43	91.58	83.2	91.48	91.40	-40.2	11,859	-0.34%
2020/08/17	24	88.59	39.3	89.82	86.50	-15.3	11,437	-0.13%
2020/08/14	47	84.85	47	85.27	85.50	0	11,215	0.00%
2020/08/13	20	83.07	39	83.26	84.00	-19	11,144	-0.17%
2020/08/12	12	80.77	0	0.00	79.90	12	11,150	0.11%
2020/08/11	4	82.05	2.1	81.41	82.00	1.9	11,431	0.02%
2020/08/10	19	80.65	9	80.92	80.10	10	11,944	0.08%
2020/08/07	21	83.80	16	83.31	82.40	5	12,239	0.04%
2020/08/06	34	83.52	13.3	84.52	82.50	20.7	12,885	0.16%
2020/08/05	17	84.09	14	85.39	85.50	3	13,069	0.02%
2020/08/04	0	0.00	1	83.60	84.60	-1	13,077	-0.01%
2020/08/03	11	82.05	3	83.03	82.50	8	13,113	0.06%
2020/07/31	25	84.27	31	84.12	84.00	-6	13,029	-0.05%
2020/07/30	13	85.68	19	85.64	86.50	-6	12,979	-0.05%
2020/07/29	27	85.25	20	84.60	83.60	7	12,920	0.05%
2020/07/28	6	84.17	7	84.29	84.40	-1	12,794	-0.01%
2020/07/27	11	84.53	14	84.41	84.70	-3	12,699	-0.02%
2020/07/24	33	83.03	40.1	83.33	82.40	-7.1	12,506	-0.06%
2020/07/23	17	77.69	27.2	78.37	78.70	-10.2	12,017	-0.08%
2020/07/22	0	75.00	20	74.88	75.30	-20	11,727	-0.17%
2020/07/21	11	74.68	18	74.94	74.40	-7	11,633	-0.06%
2020/07/20	6	73.05	1	73.00	73.90	5	11,496	0.04%
2020/07/17	1	72.00	4	73.45	73.20	-3	11,448	-0.03%
2020/07/16	14	72.95	5	72.52	72.10	9	11,417	0.08%
2020/07/15	12	72.30	27	72.59	72.00	-15	11,392	-0.13%
2020/07/14	6	73.33	14	73.91	73.70	-8	11,340	-0.07%
2020/07/13	18	73.48	46	76.72	72.10	-28	11,228	-0.25%
2020/07/10	2	71.70	17	71.88	72.00	-15	11,055	-0.14%
2020/07/09	1	70.50	1	71.30	70.80	0	11,008	0.00%
2020/07/08	24	71.34	5.4	71.93	71.40	18.6	10,907	0.17%
2020/07/07	4	71.05	12	69.88	70.50	-8	10,759	-0.07%
2020/07/06	2	71.60	7	71.99	71.70	-5	10,716	-0.05%
2020/07/03	14.1	69.92	19	70.64	70.30	-4.9	10,669	-0.05%
2020/07/02	22	69.14	11.1	68.70	69.30	10.9	10,545	0.10%
2020/07/01	6	67.73	25	68.21	68.10	-19	10,512	-0.18%
2020/06/30	5	65.56	3	65.50	65.50	2	10,615	0.02%
2020/06/29	0	0.00	5	65.64	66.00	-5	10,749	-0.05%
2020/06/24	18	65.88	4	65.80	65.40	14	10,793	0.13%
2020/06/23	20	66.33	32	66.28	66.90	-12	10,835	-0.11%
2020/06/22	7.1	65.04	33	65.13	65.10	-26	10,675	-0.24%
2020/06/19	17	63.64	3	64.00	63.00	14	10,546	0.13%
2020/06/18	12	64.43	22	64.51	64.80	-10	10,482	-0.10%
2020/06/17	6	64.18	1	65.10	64.50	5	10,439	0.05%
2020/06/16	3	64.73	4	64.30	64.90	-1	10,415	-0.01%
2020/06/15	7	63.71	2	63.30	62.30	5	10,383	0.05%
2020/06/12	7	62.39	14	61.40	63.00	-7	10,376	-0.07%
2020/06/11	23	61.86	11	62.05	61.70	12	10,349	0.12%
2020/06/10	3	63.13	5	63.60	63.60	-2	10,243	-0.02%
2020/06/09	52	63.59	5	64.38	63.50	47	10,246	0.46%
2020/06/08	38	66.56	17	66.51	64.30	21	10,178	0.21%
2020/06/05	20	66.67	56	67.29	69.10	-36	9,742	-0.37%
2020/06/04	2	63.40	11	63.24	62.90	-9	9,343	-0.10%
2020/06/03	1	62.10	2	61.80	62.40	-1	9,305	-0.01%
2020/06/02	5	61.42	2	61.10	61.80	3	9,274	0.03%
2020/06/01	5	60.72	26	60.61	61.60	-21	9,252	-0.23%
2020/05/29	6	59.80	2	60.45	59.00	4	9,246	0.04%
2020/05/28	6	59.78	8	60.46	59.60	-2	9,175	-0.02%
2020/05/27	10	62.16	10	61.46	61.30	0	9,125	0.00%
2020/05/26	1	62.20	5	63.24	63.50	-4	9,047	-0.04%
2020/05/25	2	62.15	13	62.03	63.10	-11	9,010	-0.12%
2020/05/22	8	62.00	3	62.50	61.40	5	8,966	0.06%
2020/05/21	13	63.43	6	63.58	63.50	7	8,986	0.08%
2020/05/20	6	62.72	2	62.60	62.60	4	9,153	0.04%
2020/05/19	32	63.34	31	63.45	62.60	1	9,248	0.01%
2020/05/18	42	62.07	37	61.89	62.00	5	9,321	0.05%
2020/05/15	19	61.14	25	61.81	62.40	-6	9,073	-0.07%
2020/05/14	25	59.76	19	60.03	58.90	6	8,670	0.07%
2020/05/13	20	58.90	39	58.63	59.50	-19	8,548	-0.22%
2020/05/12	7	54.21	76	54.68	55.80	-69	8,300	-0.83%
2020/05/11	2	53.45	6	53.18	53.10	-4	8,239	-0.05%
2020/05/08	1	52.40	6	52.08	52.00	-5	8,525	-0.06%
2020/05/07	5	50.70	2	51.00	51.20	3	8,832	0.03%
2020/05/06	45	50.36	2	50.30	50.30	43	8,852	0.49%
2020/05/05	1	51.20	10	51.10	51.10	-9	8,853	-0.10%
2020/05/04	2	51.20	1	51.50	51.20	1	8,888	0.01%
2020/04/30	6	51.95	1	51.70	52.00	5	8,884	0.06%
2020/04/29	10	51.78	7	51.73	51.80	3	8,872	0.03%
2020/04/28	54	52.27	1	51.90	52.20	53	8,850	0.60%
2020/04/27	9	52.53	8	52.71	52.90	1	8,901	0.01%
2020/04/23	0	0.00	2	52.10	52.40	-2	9,098	-0.02%
2020/04/22	20	51.53	0	0.00	51.70	20	9,145	0.22%
2020/04/21	13	53.46	31	53.87	52.10	-18	9,078	-0.20%
2020/04/20	3	53.80	5	54.26	54.50	-2	9,017	-0.02%
2020/04/17	6	54.18	6	54.23	53.20	0	8,961	0.00%
2020/04/16	4	53.75	9	54.13	54.00	-5	8,864	-0.06%
2020/04/15	25	53.31	22	53.57	54.00	3	8,778	0.03%
2020/04/14	15	51.97	39	52.38	53.00	-24	8,667	-0.28%
2020/04/13	1	51.30	2	51.30	50.50	-1	8,559	-0.01%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/08	5	51.32	6	51.58	51.20	-1	8,555	-0.01%
2020/04/07	1	53.00	1	52.80	51.70	0	8,548	0.00%
2020/04/06	25	52.90	25	53.03	52.40	0	8,511	0.00%
2020/04/01	6	52.48	9	52.09	52.50	-3	8,404	-0.04%
2020/03/31	12	49.68	70	50.32	51.00	-58	8,180	-0.71%
2020/03/30	7	46.73	8	46.96	46.85	-1	7,938	-0.01%
2020/03/27	6	47.08	36	46.48	46.85	-30	7,876	-0.38%
2020/03/26	12	43.76	4	43.56	44.20	8	7,753	0.10%
2020/03/25	0	0.00	19	43.21	43.60	-19	7,689	-0.25%
2020/03/24	24	39.54	1	39.75	39.65	23	7,664	0.30%
2020/03/23	5	38.74	1	38.55	38.25	4	7,848	0.05%
2020/03/20	0	0.00	8	40.26	40.50	-8	7,849	-0.10%
2020/03/19	11	38.09	2	38.15	38.15	9	7,824	0.12%
2020/03/18	12	41.82	5	41.48	40.00	7	7,764	0.09%
2020/03/17	1	43.80	1	42.70	42.60	0	7,660	0.00%
2020/03/16	4	45.18	3	44.85	43.75	1	7,611	0.01%
2020/03/13	4	43.93	13	43.67	45.00	-9	7,560	-0.12%
2020/03/12	12	48.20	9	47.79	47.55	3	7,448	0.04%
2020/03/11	6	50.18	5	49.62	49.40	1	7,319	0.01%
2020/03/10	10	49.19	15	49.47	49.60	-5	7,263	-0.07%
2020/03/09	43	51.26	7	50.54	50.10	36	7,117	0.51%
2020/03/06	7	52.50	118	52.33	52.60	-111	7,020	-1.58%	大賣/鉅額交易
2020/03/05	2	52.55	89	52.52	52.60	-87	6,992	-1.24%
2020/03/04	4	51.55	5	51.66	51.90	-1	6,967	-0.01%
2020/03/03	2	52.75	0	0.00	52.60	2	6,897	0.03%
2020/03/02	1	51.60	7	51.07	52.20	-6	6,841	-0.09%
2020/02/27	5	53.10	5	52.46	52.10	0	6,759	0.00%
2020/02/26	5	53.94	7	53.96	53.90	-2	6,686	-0.03%
2020/02/25	2	54.60	3	54.60	54.40	-1	6,672	-0.01%
2020/02/24	3	54.90	4	54.90	55.30	-1	6,702	-0.01%
2020/02/21	40	55.52	11.4	55.29	54.90	28.6	6,633	0.43%
2020/02/20	12	57.15	32	57.35	58.00	-20	6,321	-0.32%
2020/02/19	68	59.43	27	59.14	57.70	41	6,154	0.67%
2020/02/18	127	58.54	36	58.79	58.30	91	6,006	1.51%	大買/
2020/02/17	98	58.81	16	58.71	58.70	82	5,922	1.38%
2020/02/14	23	59.06	54	58.51	58.90	-31	5,789	-0.54%
2020/02/13	60	57.06	73	58.58	59.00	-13	5,527	-0.24%
2020/02/12	22	56.13	17	56.19	56.00	5	5,085	0.10%
2020/02/11	59	55.58	36.1	55.55	55.80	22.9	4,882	0.47%
2020/02/10	17	53.35	83	53.39	54.30	-66	4,523	-1.46%
2020/02/07	3	52.47	4	52.05	51.90	-1	4,220	-0.02%
2020/02/06	1	51.90	3	52.17	52.20	-2	4,323	-0.05%
2020/02/05	1	51.50	5	51.52	51.40	-4	4,346	-0.09%
2020/02/04	0	0.00	10	51.00	50.90	-10	4,316	-0.23%
2020/02/03	1	50.90	0	0.00	51.10	1	4,300	0.02%
2020/01/31	0	0.00	2	51.00	51.20	-2	4,330	-0.05%
2020/01/30	9	50.10	22	50.51	50.80	-13	4,358	-0.30%
2020/01/20	8	52.28	21	52.40	52.20	-13	4,395	-0.30%
2020/01/17	0	0.00	14	51.69	51.90	-14	4,311	-0.32%
2020/01/16	5	51.46	16	51.33	51.20	-11	4,218	-0.26%
2020/01/15	3	50.60	1	50.50	50.40	2	4,204	0.05%
2020/01/13	0	0.00	4	50.65	50.60	-4	4,324	-0.09%
2020/01/10	0	0.00	4	50.35	50.40	-4	4,370	-0.09%
2020/01/08	0	0.00	10	50.00	50.30	-10	4,419	-0.23%
2020/01/07	3	49.65	0	0.00	49.60	3	4,413	0.07%
2020/01/06	18	49.91	1	50.00	50.00	17	4,421	0.38%
2020/01/03	0	0.00	2	50.10	50.20	-2	4,428	-0.05%
2020/01/02	13	50.07	3	50.37	50.00	10	4,433	0.23%
2019/12/31	20	49.75	0	0.00	49.70	20	4,409	0.45%
2019/12/30	2	50.00	5	50.10	50.10	-3	4,382	-0.07%
2019/12/27	5	50.52	1	50.70	50.50	4	4,349	0.09%
2019/12/26	5	50.78	10	51.02	50.70	-5	4,383	-0.11%
2019/12/25	3	51.40	15	51.15	51.50	-12	4,386	-0.27%
2019/12/24	3	51.03	0	0.00	50.80	3	4,499	0.07%
2019/12/23	11	51.32	2	51.75	50.90	9	4,519	0.20%
2019/12/20	14	52.25	4	52.40	52.00	10	4,684	0.21%
2019/12/19	9	52.61	7	52.84	52.40	2	4,869	0.04%
2019/12/18	7	52.71	28	52.58	52.70	-21	4,889	-0.43%
2019/12/17	9	51.17	4	51.53	51.40	5	4,738	0.11%
2019/12/16	5.1	51.20	18	51.06	51.20	-12.9	4,757	-0.27%
2019/12/13	7	51.34	9	51.21	51.10	-2	4,738	-0.04%
2019/12/12	4.2	51.09	0	0.00	50.80	4.2	4,715	0.09%
2019/12/11	10	51.00	2	51.00	50.80	8	4,746	0.17%
2019/12/09	1	50.80	10	50.90	50.70	-9	4,863	-0.19%
2019/12/06	10	50.90	1	51.10	50.50	9	4,915	0.18%
2019/12/05	5	50.56	0	0.00	50.50	5	5,072	0.10%
2019/12/03	0	0.00	4	50.80	51.00	-4	5,282	-0.08%
2019/12/02	0	0.00	10	50.00	50.70	-10	5,346	-0.19%
2019/11/29	8	50.39	0	0.00	50.30	8	5,368	0.15%
2019/11/28	4	50.88	0	0.00	50.80	4	5,511	0.07%
2019/11/27	2	51.45	4	51.35	51.30	-2	5,545	-0.04%
2019/11/26	3	51.40	41	51.30	51.40	-38	5,572	-0.68%
2019/11/25	11	51.57	1	51.40	51.40	10	5,592	0.18%
2019/11/22	9	52.17	5	51.60	52.00	4	5,657	0.07%
2019/11/21	2	51.75	8	51.93	51.80	-6	5,816	-0.10%
2019/11/20	6	51.15	2	50.95	51.10	4	5,795	0.07%
2019/11/19	6	50.55	2	50.50	50.80	4	5,872	0.07%
2019/11/18	8	50.00	7	50.26	50.40	1	6,032	0.02%
2019/11/15	47	49.14	1	49.10	49.05	46	6,428	0.72%
2019/11/14	14	49.36	8	49.40	49.40	6	6,653	0.09%
2019/11/13	4	50.48	14	50.18	49.95	-10	6,828	-0.15%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/11	7.1	51.03	1	50.90	51.30	6.1	7,085	0.09%
2019/11/08	4	51.38	2	51.40	51.20	2	7,213	0.03%
2019/11/07	2	51.25	1	51.20	51.10	1	7,432	0.01%
2019/11/06	14	51.85	6	51.88	51.90	8	7,483	0.11%
2019/11/05	23	52.63	14	52.93	52.60	9	7,449	0.12%
2019/11/04	27	52.20	109	51.82	52.30	-82	7,357	-1.11%	大賣/
2019/11/01	1	51.30	1	51.00	51.20	0	7,285	0.00%
2019/10/31	1	51.20	3	51.13	50.90	-2	7,342	-0.03%
2019/10/30	13	51.32	13	51.38	50.70	0	7,389	0.00%
2019/10/29	16	51.83	5	51.80	51.50	11	7,347	0.15%
2019/10/28	18.6	51.75	31	51.57	51.50	-12.4	7,324	-0.17%
2019/10/25	2	50.35	3	50.43	50.50	-1	7,221	-0.01%
2019/10/24	4	50.13	10	50.08	50.20	-6	7,216	-0.08%
2019/10/23	7	50.06	8	50.10	49.80	-1	7,276	-0.01%
2019/10/22	4	49.63	8	49.97	50.00	-4	7,270	-0.06%
2019/10/21	60	49.36	7	49.58	49.30	53	7,251	0.73%
2019/10/18	4	48.98	4	49.10	49.00	0	7,237	0.00%
2019/10/17	83	49.11	82	48.80	49.30	1	7,309	0.01%
2019/10/16	13	49.37	4	49.95	49.20	9	7,294	0.12%
2019/10/15	17	49.44	3	49.58	49.35	14	7,321	0.19%
2019/10/14	6	49.95	9	49.97	49.75	-3	7,402	-0.04%
2019/10/09	2	49.58	4	49.51	49.35	-2	7,571	-0.03%
2019/10/08	0	0.00	7	49.81	49.70	-7	7,693	-0.09%
2019/10/07	1	50.40	2	50.15	50.20	-1	7,754	-0.01%
2019/10/04	0	0.00	1	50.80	50.20	-1	7,807	-0.01%
2019/10/03	1	49.95	0	0.00	50.20	1	7,897	0.01%
2019/10/02	3	49.80	6	50.12	50.10	-3	7,934	-0.04%
2019/10/01	16	49.38	11	49.22	49.45	5	7,976	0.06%
2019/09/27	10	49.88	2	51.10	49.65	8	8,032	0.10%
2019/09/26	6	51.47	26	51.97	51.10	-20	8,010	-0.25%
2019/09/25	44	52.66	2	53.85	51.80	42	8,066	0.52%
2019/09/24	4	53.48	30	53.41	53.90	-26	7,979	-0.33%
2019/09/23	31	51.52	11	52.00	52.30	20	7,952	0.25%
2019/09/20	11	51.24	35	51.62	51.10	-24	8,281	-0.29%
2019/09/19	26	50.90	8	51.24	50.90	18	8,405	0.21%
2019/09/18	13	51.08	11	51.05	51.10	2	8,555	0.02%
2019/09/17	1	51.10	11	51.35	51.20	-10	8,635	-0.12%
2019/09/16	3	51.57	0	0.00	51.70	3	8,714	0.03%
2019/09/12	17	52.65	4.1	52.38	52.70	12.9	8,734	0.15%
2019/09/11	11	53.38	12	53.65	52.30	-1	8,823	-0.01%
2019/09/10	28	52.85	1	53.00	53.30	27	8,828	0.31%
2019/09/09	2	53.25	11	53.52	53.30	-9	8,780	-0.10%
2019/09/06	7	52.56	1	52.70	52.40	6	8,627	0.07%
2019/09/05	7	52.47	13	51.45	52.40	-6	8,571	-0.07%
2019/09/04	9	50.74	0	0.00	50.70	9	8,444	0.11%
2019/09/03	3	51.20	1	51.10	51.30	2	8,423	0.02%
2019/09/02	13	51.08	6	51.23	51.40	7	8,407	0.08%
2019/08/30	9	52.58	28	52.94	52.80	-19	8,226	-0.23%
2019/08/29	8	52.85	3	52.90	52.60	5	8,179	0.06%
2019/08/28	1	52.90	6	52.62	53.00	-5	8,140	-0.06%
2019/08/27	16	53.12	13	53.32	52.20	3	8,115	0.04%
2019/08/26	8	53.40	18	53.37	52.70	-10	8,061	-0.12%
2019/08/23	28	53.28	4	53.00	53.00	24	7,872	0.30%
2019/08/22	4	53.15	21	53.18	53.30	-17	7,829	-0.22%
2019/08/21	20	53.41	21	53.18	53.10	-1	7,731	-0.01%
2019/08/20	53	52.33	87	52.03	52.80	-34	7,524	-0.45%
2019/08/19	13	50.68	13	50.86	50.80	0	7,070	0.00%
2019/08/16	3	47.73	17	48.61	49.60	-14	6,718	-0.21%
2019/08/15	62	46.64	1	46.30	46.30	61	6,506	0.94%
2019/08/14	13	49.35	2	49.90	48.20	11	6,395	0.17%
2019/08/13	7	49.75	13	49.56	49.40	-6	6,243	-0.10%
2019/08/12	6	48.00	15	49.31	49.45	-9	6,127	-0.15%
2019/08/08	6	47.04	10	47.03	46.80	-4	5,960	-0.07%
2019/08/07	2	46.43	6	46.04	46.20	-4	5,917	-0.07%
2019/08/06	11	45.16	15	45.72	46.50	-4	5,914	-0.07%
2019/08/05	2	45.55	38	45.50	45.60	-36	5,859	-0.61%
2019/08/02	47	45.43	23	45.78	45.20	24	5,864	0.41%
2019/08/01	42	45.99	10	46.55	45.55	32	5,812	0.55%
2019/07/31	14	46.86	10	47.21	46.80	4	5,744	0.07%
2019/07/30	14	47.50	1	48.50	47.30	13	5,716	0.23%
2019/07/29	3	48.13	1	48.65	48.30	2	5,732	0.03%
2019/07/26	2	48.55	2	48.70	48.70	0	5,685	0.00%
2019/07/25	13	48.72	1	48.75	48.75	12	5,664	0.21%
2019/07/24	1	48.90	3	49.35	48.90	-2	5,604	-0.04%
2019/07/23	2	49.03	8	49.03	49.00	-6	5,588	-0.11%
2019/07/22	6	48.25	5	48.18	48.35	1	5,537	0.02%
2019/07/19	2	48.30	20	48.23	48.20	-18	5,577	-0.32%
2019/07/18	4	48.43	12	48.53	48.05	-8	5,493	-0.15%
2019/07/17	9	48.80	2	49.03	48.90	7	5,448	0.13%
2019/07/16	4	49.23	6	49.76	48.80	-2	5,380	-0.04%
2019/07/15	9	50.06	4	50.10	49.90	5	5,272	0.09%
2019/07/12	14	53.65	7	54.11	53.50	7	5,095	0.14%
2019/07/11	0	0.00	3	53.17	52.80	-3	5,063	-0.06%
2019/07/10	13	52.78	1	52.40	52.50	12	5,002	0.24%
2019/07/09	7	53.07	3	52.80	52.30	4	4,972	0.08%
2019/07/08	10	55.26	84	54.90	54.80	-74	4,894	-1.51%
2019/07/05	5	55.02	16.4	54.67	54.70	-11.4	4,867	-0.23%
2019/07/04	7	55.46	5	55.18	54.60	2	4,792	0.04%
2019/07/03	5	53.82	13	54.27	54.40	-8	4,751	-0.17%
2019/07/02	4	53.58	6	53.78	54.20	-2	4,750	-0.04%
2019/07/01	7	53.57	3	53.63	53.80	4	4,823	0.08%
2019/06/28	22	52.59	22	52.45	53.20	0	4,739	0.00%
2019/06/27	33	52.75	43	52.90	53.40	-10	4,581	-0.22%
2019/06/26	2	49.50	29	49.13	50.00	-27	4,170	-0.65%
2019/06/25	3	47.57	22	48.28	47.75	-19	3,984	-0.48%
2019/06/24	5	46.80	0	0.00	46.90	5	3,885	0.13%
2019/06/21	6	47.18	13	47.29	46.40	-7	3,819	-0.18%
2019/06/20	11	47.72	11	47.46	47.50	0	3,768	0.00%
2019/06/19	9	48.13	2	48.25	48.50	7	3,870	0.18%
2019/06/18	2	46.78	39	46.18	47.05	-37	4,005	-0.92%
2019/06/17	13	44.87	13	45.40	44.80	0	3,948	0.00%
2019/06/14	1	44.75	0	0.00	45.25	1	4,037	0.02%
2019/06/13	11	45.14	1	44.60	44.55	10	4,114	0.24%
2019/06/12	7	44.30	1	44.70	44.45	6	4,140	0.14%
2019/06/11	8	44.63	1	44.85	44.45	7	4,158	0.17%
2019/06/10	1	45.30	24	45.30	45.20	-23	4,144	-0.55%
2019/06/06	0	0.00	11	45.00	44.95	-11	4,156	-0.26%
2019/06/05	1	45.25	0	0.00	44.85	1	4,237	0.02%
2019/06/03	12	45.13	1	45.30	44.90	11	4,364	0.25%
2019/05/31	1	45.00	0	0.00	45.75	1	4,431	0.02%
2019/05/30	1	44.40	1	44.50	44.60	0	4,523	0.00%
2019/05/29	14	44.36	2	44.90	44.40	12	4,598	0.26%
2019/05/28	0	0.00	1	46.10	45.35	-1	4,723	-0.02%
2019/05/24	0	0.00	4	44.36	44.50	-4	5,182	-0.08%
2019/05/23	6	44.00	0	0.00	43.90	6	5,306	0.11%
2019/05/22	0	0.00	2	45.53	44.90	-2	5,607	-0.04%
2019/05/21	3	44.83	6	44.95	45.00	-3	5,911	-0.05%
2019/05/20	6	44.77	1	44.80	44.75	5	5,978	0.08%
2019/05/17	1	44.95	1	46.45	44.90	0	6,113	0.00%
2019/05/16	1	45.50	0	0.00	44.95	1	6,412	0.02%
2019/05/15	1	47.45	13	47.54	46.80	-12	6,446	-0.19%
2019/05/14	0	0.00	12	46.30	47.90	-12	6,556	-0.18%
2019/05/13	3	46.70	3	47.15	46.50	0	6,653	0.00%
2019/05/10	14	46.62	0	0.00	46.35	14	6,686	0.21%
2019/05/09	16	47.55	3	47.02	47.20	13	6,687	0.19%
2019/05/06	6	48.27	0	0.00	48.05	6	6,786	0.09%
2019/04/30	11	49.49	0	0.00	49.65	11	6,962	0.16%
2019/04/29	2	49.73	1.5	50.22	49.60	0.5	6,982	0.01%
2019/04/25	3	52.13	4	52.65	51.30	-1	7,103	-0.01%
2019/04/24	3.5	52.53	11	52.27	52.80	-7.5	7,086	-0.11%
2019/04/23	7	51.54	3	50.80	51.20	4	7,089	0.06%
2019/04/22	1	51.10	6	51.82	51.10	-5	7,156	-0.07%
2019/04/18	2	51.85	8	52.28	51.20	-6	7,282	-0.08%
2019/04/17	4	52.53	22	52.91	52.40	-18	7,451	-0.24%
2019/04/16	1	50.30	6	51.60	51.90	-5	7,450	-0.07%
2019/04/15	0	0.00	1	50.60	50.50	-1	7,540	-0.01%
2019/04/12	3	50.87	5	50.60	49.90	-2	7,649	-0.03%
2019/04/11	0	0.00	2	50.70	50.80	-2	7,721	-0.03%
2019/04/10	1	51.20	0	0.00	51.00	1	7,800	0.01%
2019/04/09	3	51.27	4	52.38	52.30	-1	7,968	-0.01%
2019/04/08	5	51.62	3	52.53	51.40	2	8,215	0.02%
2019/04/03	9	51.44	59	51.56	51.20	-50	8,665	-0.58%
2019/04/02	2	49.20	1	49.25	49.80	1	9,014	0.01%
2019/04/01	4	49.51	3	49.55	49.30	1	9,380	0.01%
2019/03/29	0	0.00	12	49.23	49.10	-12	9,440	-0.13%
2019/03/28	3	48.97	32	49.05	49.05	-29	9,726	-0.30%
2019/03/27	2	48.55	0	0.00	49.00	2	9,779	0.02%
2019/03/26	0	0.00	2	49.30	49.30	-2	9,742	-0.02%
2019/03/25	0	0.00	3	49.17	49.15	-3	9,760	-0.03%
2019/03/22	11	50.78	3	50.72	50.50	8	9,734	0.08%
2019/03/21	46	50.12	38	49.41	50.50	8	9,659	0.08%
2019/03/20	2	48.00	1	48.10	48.00	1	9,503	0.01%
2019/03/19	0	48.00	7	48.01	48.00	-7	9,530	-0.07%
2019/03/18	2	46.93	5	46.76	47.40	-3	9,614	-0.03%
2019/03/15	6	46.00	0	0.00	45.65	6	9,592	0.06%
2019/03/14	3	46.47	3	46.38	45.95	0	9,587	0.00%
2019/03/13	2	46.58	1	46.10	46.25	1	9,640	0.01%
2019/03/12	0	0.00	1	46.60	46.65	-1	9,668	-0.01%
2019/03/11	8	46.46	2	46.28	46.65	6	9,782	0.06%
2019/03/08	1	46.55	30	46.40	46.35	-29	9,850	-0.29%
2019/03/07	5	47.00	2	47.15	46.70	3	9,953	0.03%
2019/03/06	3	47.62	9	47.60	47.75	-6	10,031	-0.06%
2019/03/05	19.1	48.37	18	48.52	47.75	1.1	10,119	0.01%
2019/03/04	6	48.61	1	48.40	48.90	5	10,064	0.05%
2019/02/27	23	48.03	53	48.63	47.90	-30	10,060	-0.30%
2019/02/26	17	47.54	35	47.69	47.70	-18	9,914	-0.18%
2019/02/25	6	46.11	6	45.98	46.10	0	9,622	0.00%
2019/02/22	20	45.55	25	45.37	45.60	-5	9,614	-0.05%
2019/02/21	102	46.50	74	45.98	45.50	28	9,562	0.29%	大買/
2019/02/20	13	45.29	68	45.11	46.00	-55	9,284	-0.59%
2019/02/19	14	44.65	4	44.79	44.80	10	9,157	0.11%
2019/02/18	46	44.61	41	44.63	44.65	5	9,236	0.05%
2019/02/15	81	43.98	61	43.96	44.00	20	9,092	0.22%
2019/02/14	4	42.76	5	42.86	42.95	-1	8,790	-0.01%
2019/02/13	57	42.21	43	42.13	42.90	14	8,705	0.16%
2019/02/12	6	41.71	15	41.53	41.70	-9	8,571	-0.10%
2019/02/11	2	40.45	24	40.42	40.75	-22	8,450	-0.26%
2019/01/30	1	40.20	2	40.10	40.15	-1	8,432	-0.01%
2019/01/29	5	40.05	0	0.00	40.25	5	8,408	0.06%
2019/01/28	3	40.10	2	40.33	40.30	1	8,391	0.01%
2019/01/25	9.4	40.14	1	40.30	40.00	8.4	8,403	0.10%
2019/01/24	48	40.66	26	40.25	39.95	22	8,410	0.26%
2019/01/23	4	39.99	27	40.21	40.80	-23	8,328	-0.28%
2019/01/22	17	39.93	1	40.55	39.85	16	8,344	0.19%
2019/01/21	11	40.60	35	40.31	40.40	-24	8,351	-0.29%
2019/01/18	5	39.88	9	39.99	39.80	-4	8,403	-0.05%
2019/01/17	4.4	40.21	8	40.46	39.85	-3.6	8,447	-0.04%
2019/01/16	5	39.89	3	39.97	39.70	2	8,393	0.02%
2019/01/15	0	0.00	6	39.36	39.80	-6	8,382	-0.07%
2019/01/14	15	39.06	1	39.00	38.90	14	8,399	0.17%
2019/01/11	11	40.00	5	40.12	39.50	6	8,398	0.07%
2019/01/10	12	39.80	15	39.76	40.15	-3	8,360	-0.04%
2019/01/09	31	40.38	27	40.33	39.80	4	8,352	0.05%
2019/01/08	42	41.20	14	41.15	40.85	28	8,174	0.34%
2019/01/07	28	39.88	10	40.26	41.15	18	8,064	0.22%
2019/01/04	7	38.21	9	38.67	39.20	-2	7,973	-0.03%
2019/01/03	31	39.04	46	38.84	38.65	-15	7,928	-0.19%
2019/01/02	57	39.98	9	40.01	39.40	48	7,860	0.61%
2018/12/28	33	40.20	13	40.27	40.20	20	7,801	0.26%
2018/12/27	65	41.87	40	42.22	40.45	25	7,688	0.33%
2018/12/26	51	43.45	42	43.30	41.30	9	7,361	0.12%
2018/12/25	51	43.81	92	43.48	44.90	-41	6,817	-0.60%
2018/12/24	17	42.74	63	42.19	43.55	-46	6,266	-0.73%
2018/12/22	9	39.91	5	39.95	39.70	4	5,869	0.07%
2018/12/21	12	39.53	69	39.37	38.75	-57	5,801	-0.98%
2018/12/20	6	37.45	6	38.08	37.55	0	5,515	0.00%
2018/12/19	16	38.14	21	38.37	38.10	-5	5,469	-0.09%
2018/12/18	13	37.60	21	38.09	37.85	-8	5,439	-0.15%
2018/12/17	13	37.83	1	37.80	37.75	12	5,397	0.22%
2018/12/14	30	38.23	10	38.29	38.15	20	5,426	0.37%
2018/12/13	14	38.95	10	39.80	38.70	4	5,354	0.07%
2018/12/12	29	39.13	13	39.15	39.05	16	5,307	0.30%
2018/12/11	33	39.88	10	39.65	39.00	23	5,259	0.44%
2018/12/10	2	40.05	9	40.30	40.80	-7	5,168	-0.14%
2018/12/07	15	40.02	6	39.96	40.05	9	5,145	0.17%
2018/12/06	4	39.96	2	39.60	39.20	2	5,147	0.04%
2018/12/05	5	40.70	2	40.60	40.95	3	5,118	0.06%
2018/12/04	31	41.86	62	41.64	41.70	-31	5,152	-0.60%
2018/12/03	3	40.63	11	40.40	41.10	-8	5,077	-0.16%
2018/11/30	14	38.72	9	39.30	38.85	5	4,964	0.10%
2018/11/29	16	39.44	1	39.75	38.60	15	4,884	0.31%
2018/11/28	20	38.65	33	38.40	39.40	-13	4,733	-0.27%
2018/11/27	17	37.20	0	0.00	37.15	17	4,594	0.37%
2018/11/26	18	37.29	7	37.91	37.90	11	4,559	0.24%
2018/11/23	2	38.08	1	38.35	38.05	1	4,609	0.02%
2018/11/22	1	38.15	69	38.29	38.00	-68	4,684	-1.45%
2018/11/21	62	37.06	4	37.16	37.05	58	4,700	1.23%
2018/11/20	10	38.04	12	38.39	38.25	-2	4,633	-0.04%
2018/11/19	0	0.00	1	39.00	39.20	-1	4,569	-0.02%
2018/11/16	34	37.19	42	37.86	38.50	-8	4,576	-0.17%
2018/11/15	22	38.30	1	38.45	38.30	21	4,481	0.47%
2018/11/14	6	40.55	7	40.74	40.20	-1	4,495	-0.02%
2018/11/13	15	39.92	0	0.00	40.40	15	4,610	0.33%
2018/11/12	2	41.78	2	41.90	41.45	0	4,841	0.00%
2018/11/09	3	41.17	3	41.67	41.55	0	4,917	0.00%
2018/11/08	2	41.30	5	42.40	41.30	-3	5,188	-0.06%
2018/11/07	5	42.25	2	41.80	42.00	3	5,234	0.06%
2018/11/06	3	41.08	4	41.28	41.05	-1	5,294	-0.02%
2018/11/05	2	41.28	0	0.00	41.50	2	5,310	0.04%
2018/11/02	50	43.02	9	42.73	42.05	41	5,347	0.77%
2018/11/01	0	0.00	19	41.62	42.50	-19	5,348	-0.36%
2018/10/31	9	40.09	15	40.65	40.45	-6	5,354	-0.11%
2018/10/30	12	38.76	0	0.00	39.00	12	5,361	0.22%
2018/10/29	10	40.08	6	40.90	39.90	4	5,366	0.07%
2018/10/26	9	39.84	26	39.94	40.20	-17	5,447	-0.31%
2018/10/25	10	38.15	95	38.42	39.00	-85	5,461	-1.56%
2018/10/24	18	38.31	3	38.80	38.45	15	5,452	0.28%
2018/10/23	4	39.21	2	39.75	39.10	2	5,492	0.04%
2018/10/22	24	39.47	5	39.65	39.45	19	5,610	0.34%
2018/10/19	9	39.44	1	40.20	40.20	8	5,771	0.14%
2018/10/18	5	40.63	4	41.16	40.65	1	6,136	0.02%
2018/10/17	29	41.20	3	42.57	40.65	26	6,369	0.41%
2018/10/16	74	41.89	5	42.37	41.70	69	6,429	1.07%
2018/10/15	4	41.80	0	0.00	41.75	4	6,534	0.06%
2018/10/12	18	41.04	12	41.77	42.50	6	6,653	0.09%
2018/10/11	15	41.88	6	42.03	41.70	9	6,817	0.13%
2018/10/09	20	46.42	0	0.00	46.30	20	6,766	0.30%
2018/10/08	0	0.00	40	46.91	47.60	-40	6,735	-0.59%
2018/10/05	36	46.38	3	46.18	46.15	33	6,728	0.49%
2018/10/04	7	48.01	5	48.00	47.95	2	6,706	0.03%
2018/10/03	13	48.22	2	49.05	48.15	11	6,761	0.16%
2018/10/02	0	0.00	1	48.80	48.80	-1	6,824	-0.01%
2018/10/01	0	0.00	55	48.83	49.20	-55	6,911	-0.80%
2018/09/28	17	47.80	2	47.95	48.20	15	6,966	0.22%
2018/09/27	4	48.03	0	0.00	48.00	4	7,092	0.06%
2018/09/26	13	48.22	0	0.00	48.20	13	7,165	0.18%
2018/09/25	13	48.10	13	49.13	49.00	0	7,155	0.00%
2018/09/21	15	48.45	8	49.03	48.60	7	7,166	0.10%
2018/09/20	24	48.74	0	0.00	48.60	24	7,211	0.33%
2018/09/19	3	49.97	1	50.80	49.90	2	7,207	0.03%
2018/09/18	18	50.38	0	0.00	50.00	18	7,229	0.25%
2018/09/14	3	51.80	59	49.98	51.90	-56	7,293	-0.77%
2018/09/13	10	48.57	0	0.00	48.60	10	7,376	0.14%
2018/09/12	19	49.39	7	50.84	49.20	12	7,430	0.16%
2018/09/11	1	49.10	29	50.09	50.10	-28	7,486	-0.37%
2018/09/10	41	48.76	7	49.06	48.95	34	7,595	0.45%
2018/09/07	32	50.37	0	0.00	49.70	32	7,645	0.42%
2018/09/06	3	51.80	3	52.40	51.70	0	7,630	0.00%
2018/09/05	29	52.79	1	53.00	52.30	28	7,654	0.37%
2018/09/04	1	52.20	0	0.00	52.30	1	7,692	0.01%
2018/09/03	5	52.18	8	52.76	52.00	-3	7,880	-0.04%
2018/08/31	0	0.00	12	52.14	52.40	-12	7,971	-0.15%
2018/08/30	22	51.68	0	0.00	51.30	22	8,074	0.27%
2018/08/29	0	0.00	3	53.60	53.00	-3	8,043	-0.04%
2018/08/28	1	54.00	6	54.22	53.70	-5	8,093	-0.06%
2018/08/27	3	52.03	2	52.25	52.80	1	8,079	0.01%
2018/08/24	3	51.63	13	51.54	51.50	-10	8,111	-0.12%
2018/08/23	1	51.60	0	0.00	51.90	1	8,243	0.01%
2018/08/22	7	51.50	2	51.55	51.30	5	8,319	0.06%
2018/08/21	3	51.83	31	51.93	52.00	-28	8,311	-0.34%
2018/08/20	16	49.13	4	49.10	49.00	12	8,274	0.15%
2018/08/17	28	50.84	4.4	50.94	50.30	23.6	8,296	0.28%
2018/08/16	48	53.25	6	53.55	53.20	42	8,213	0.51%
2018/08/15	30	54.60	22	54.53	54.40	8	8,285	0.10%
2018/08/14	0	0.00	1	56.60	56.40	-1	8,167	-0.01%
2018/08/13	5	54.84	8	55.25	54.80	-3	8,390	-0.04%
2018/08/10	0	0.00	1	57.40	57.20	-1	8,745	-0.01%
2018/08/09	23	57.38	0	0.00	57.10	23	9,040	0.25%
2018/08/08	4	58.50	4	58.58	57.40	0	9,330	0.00%
2018/08/07	6	57.52	0	0.00	57.60	6	9,430	0.06%
2018/08/06	5	57.96	5	58.26	58.20	0	9,564	0.00%
2018/08/03	5	59.60	5	59.14	58.90	0	9,636	0.00%
2018/08/02	61	60.22	7	59.80	58.80	54	9,871	0.55%
2018/08/01	10	61.75	8	61.83	61.40	2	9,899	0.02%
2018/07/31	6	60.68	6	61.17	61.40	0	9,873	0.00%
2018/07/30	9	60.77	15	60.65	60.30	-6	9,961	-0.06%
2018/07/27	9	63.39	2	63.50	62.70	7	9,989	0.07%
2018/07/26	21	64.03	3	64.87	63.40	18	9,945	0.18%
2018/07/25	47	66.19	120.5	66.23	66.30	-73.5	9,752	-0.75%	大賣/
2018/07/24	4	58.58	21	60.76	62.40	-17	9,346	-0.18%
2018/07/23	6	58.28	6	58.93	57.70	0	9,108	0.00%
2018/07/20	15	59.13	0	0.00	58.00	15	9,078	0.17%
2018/07/19	15	62.07	0.2	64.80	61.10	14.8	8,995	0.16%
2018/07/18	8	61.60	12	62.13	62.80	-4	8,980	-0.04%
2018/07/17	0	0.00	1	59.00	59.50	-1	8,875	-0.01%
2018/07/16	0	0.00	2	59.80	59.60	-2	8,989	-0.02%
2018/07/12	7	58.77	0	0.00	58.20	7	9,086	0.08%
2018/07/11	1.4	62.95	0	0.00	62.60	1.4	9,133	0.02%
2018/07/10	40	62.40	14	63.05	62.70	26	9,174	0.28%
2018/07/09	8	62.15	2	61.70	61.60	6	9,201	0.07%
2018/07/06	1	63.90	0	0.00	64.20	1	9,259	0.01%
2018/07/05	30	64.14	1	67.20	63.70	29	9,486	0.31%
2018/07/04	6	66.43	5	66.90	67.70	1	9,449	0.01%
2018/07/03	0	0.00	1	65.70	65.00	-1	9,552	-0.01%
2018/07/02	0	0.00	2	66.50	66.30	-2	9,586	-0.02%
2018/06/29	1	67.10	1	66.60	67.40	0	9,666	0.00%
2018/06/28	3	65.70	2	67.00	65.30	1	9,593	0.01%
2018/06/27	7	68.79	8	68.51	68.20	-1	9,591	-0.01%
2018/06/26	4	66.93	4	67.45	68.00	0	9,593	0.00%
2018/06/25	1	67.50	5	68.28	67.90	-4	9,618	-0.04%
2018/06/22	14	68.39	4	68.40	67.50	10	9,587	0.10%
2018/06/21	5	73.32	15	72.63	71.60	-10	9,489	-0.11%
2018/06/20	12	73.66	0	0.00	73.60	12	9,533	0.13%
2018/06/19	5	74.16	9	75.47	76.50	-4	9,505	-0.04%
2018/06/15	8	74.33	0.1	74.00	73.90	7.9	9,390	0.08%
2018/06/14	2	76.35	1	77.90	75.10	1	9,317	0.01%
2018/06/13	4	77.23	8	76.60	76.60	-4	9,411	-0.04%
2018/06/12	3	76.47	4	76.83	77.20	-1	9,510	-0.01%
2018/06/11	15	76.79	13	76.39	77.50	2	9,498	0.02%
2018/06/08	7	75.23	1	75.60	74.50	6	9,390	0.06%
2018/06/07	0	0.00	1	74.60	74.30	-1	9,394	-0.01%
2018/06/06	8	76.41	2	76.35	76.40	6	9,451	0.06%
2018/06/05	29	78.94	24	78.60	76.20	5	9,464	0.05%
2018/06/04	9.3	80.33	4	80.55	78.80	5.3	9,714	0.05%
2018/06/01	1	80.90	2	80.80	79.90	-1	9,873	-0.01%
2018/05/31	14.1	80.05	13	80.63	79.10	1.1	9,878	0.01%
2018/05/30	5	78.80	1	79.10	78.60	4	9,870	0.04%
2018/05/29	6	81.88	1	81.50	80.80	5	9,810	0.05%
2018/05/28	4	82.53	9	82.18	82.20	-5	9,801	-0.05%
2018/05/25	13	84.68	3	84.20	83.50	10	9,755	0.10%
2018/05/24	4	85.78	13	85.21	86.40	-9	9,690	-0.09%
2018/05/23	8	88.94	7	88.41	87.50	1	9,635	0.01%
2018/05/22	4	86.90	16.1	87.36	88.80	-12.1	9,591	-0.13%
2018/05/21	25	87.27	17	87.41	86.30	8	9,635	0.08%
2018/05/18	15	84.13	43	84.15	85.20	-28	9,483	-0.30%
2018/05/17	13	79.24	189.3	80.00	80.60	-176.3	9,237	-1.91%	大賣/鉅額交易
2018/05/16	53	80.09	10.4	79.91	75.60	42.6	9,016	0.47%
2018/05/15	4	78.00	2	77.00	79.10	2	8,824	0.02%
2018/05/14	49	77.70	15	78.01	77.50	34	8,869	0.38%
2018/05/11	5	74.60	14.1	75.16	75.90	-9.1	8,772	-0.10%
2018/05/10	16	76.09	68	75.88	76.00	-52	8,738	-0.60%
2018/05/09	4	70.73	21	71.73	71.90	-17	8,561	-0.20%
2018/05/08	13	70.23	3	71.10	69.60	10	8,500	0.12%
2018/05/07	1	70.50	10	71.18	71.60	-9	8,561	-0.11%
2018/05/04	4	66.83	11.7	68.32	69.30	-7.7	8,656	-0.09%
2018/05/03	1	67.50	15	67.18	66.30	-14	8,631	-0.16%
2018/05/02	6	65.15	8	65.46	64.70	-2	8,727	-0.02%
2018/04/30	12	64.22	5	64.18	65.40	7	9,013	0.08%
2018/04/27	3	63.63	3	63.67	63.90	0	9,098	0.00%
2018/04/26	8	64.13	8	64.60	63.50	0	9,209	0.00%
2018/04/25	4	64.48	1	65.00	64.50	3	9,162	0.03%
2018/04/24	0	0.00	3	65.70	65.90	-3	9,217	-0.03%
2018/04/23	6	64.08	8	64.59	65.40	-2	9,242	-0.02%
2018/04/20	12	65.15	6	64.83	64.50	6	9,316	0.06%
2018/04/19	9	67.24	4	68.03	67.10	5	9,236	0.05%
2018/04/18	4	66.83	2	67.00	67.00	2	9,337	0.02%
2018/04/17	11	64.45	8	65.09	65.80	3	9,534	0.03%
2018/04/16	12	67.52	5	67.60	66.70	7	9,561	0.07%
2018/04/13	14	70.46	2	70.10	69.50	12	9,646	0.12%
2018/04/12	19	72.03	8	71.43	71.20	11	9,783	0.11%
2018/04/11	9	72.09	65	71.76	73.20	-56	9,756	-0.57%
2018/04/10	63	68.58	24	68.38	67.80	39	9,676	0.40%
2018/04/09	26	70.85	30	71.36	70.00	-4	9,651	-0.04%
2018/04/03	19	68.83	22	69.69	68.50	-3	9,496	-0.03%
2018/04/02	24	68.36	20	68.64	67.70	4	9,481	0.04%
2018/03/31	0	0.00	8	66.70	66.80	-8	9,370	-0.09%
2018/03/30	13	67.73	13	67.08	66.10	0	9,371	0.00%
2018/03/29	0	0.00	1	68.00	67.90	-1	9,346	-0.01%
2018/03/28	5	67.62	30	68.42	66.80	-25	9,330	-0.27%
2018/03/27	27	67.87	10	68.34	67.60	17	9,274	0.18%
2018/03/26	8	67.41	9	67.53	67.30	-1	9,309	-0.01%
2018/03/23	24	65.93	25	66.51	66.60	-1	9,455	-0.01%
2018/03/22	33	66.43	23	65.90	66.00	10	9,397	0.11%
2018/03/21	3	66.87	0	0.00	66.70	3	9,471	0.03%
2018/03/20	1	66.80	4	67.15	67.20	-3	9,688	-0.03%
2018/03/19	13	67.35	1	67.40	66.90	12	9,804	0.12%
2018/03/16	27	67.05	13	67.58	69.10	14	9,671	0.14%
2018/03/15	2	68.00	5	67.66	67.70	-3	9,560	-0.03%
2018/03/14	3	67.07	7	66.63	66.30	-4	9,556	-0.04%
2018/03/13	14	66.79	4	67.43	66.30	10	9,590	0.10%
2018/03/12	18	67.11	9	66.53	66.60	9	9,519	0.09%
2018/03/09	9	69.74	5	69.46	69.40	4	9,414	0.04%
2018/03/08	27	74.14	25	75.68	72.40	2	9,334	0.02%
2018/03/07	13	71.93	36	72.09	72.70	-23	8,991	-0.26%
2018/03/06	17	69.55	12	69.16	69.30	5	8,905	0.06%
2018/03/05	8	70.40	5	70.74	69.90	3	8,961	0.03%
2018/03/02	8	68.71	3	68.47	68.10	5	8,984	0.06%
2018/03/01	6	69.88	23.3	69.36	70.80	-17.3	9,006	-0.19%
2018/02/27	13	70.93	4	71.33	70.30	9	8,924	0.10%
2018/02/26	20	73.17	19	72.89	72.60	1	8,835	0.01%
2018/02/23	26.2	74.29	31	73.39	72.10	-4.8	8,758	-0.05%
2018/02/22	34.2	72.68	14	72.57	72.50	20.2	8,743	0.23%
2018/02/21	20	71.26	29	73.02	74.10	-9	8,709	-0.10%
2018/02/12	7	67.79	4	67.85	67.40	3	8,591	0.03%
2018/02/09	8.2	66.37	4	66.00	66.30	4.2	8,509	0.05%
2018/02/08	20	67.71	27	67.79	67.00	-7	8,355	-0.08%
2018/02/07	12	67.74	14	66.37	66.00	-2	8,327	-0.02%
2018/02/06	12.2	63.92	20	65.00	64.70	-7.8	8,225	-0.09%
2018/02/05	30	69.89	15	69.65	69.00	15	8,162	0.18%
2018/02/02	4	72.88	11	74.04	74.40	-7	8,218	-0.09%
2018/02/01	11	72.84	4	73.50	71.70	7	8,375	0.08%
2018/01/31	9.2	73.33	7.2	73.18	72.70	2	8,392	0.02%
2018/01/30	13	73.34	12	73.59	74.20	1	8,342	0.01%
2018/01/29	31	73.75	40.1	74.51	75.00	-9.1	8,311	-0.11%
2018/01/26	13	71.32	10	71.05	70.40	3	8,146	0.04%
2018/01/25	26	72.05	27	72.56	72.80	-1	8,089	-0.01%
2018/01/24	50	70.96	63	71.32	70.30	-13	8,017	-0.16%
2018/01/23	9	67.78	29	68.27	67.00	-20	7,896	-0.25%
2018/01/22	3	67.00	24	66.53	67.30	-21	7,883	-0.27%
2018/01/19	1	65.50	2	65.25	65.00	-1	7,927	-0.01%
2018/01/18	18	65.31	6	64.83	64.20	12	7,966	0.15%
2018/01/17	5	64.58	8	64.48	65.20	-3	8,030	-0.04%
2018/01/16	19	64.87	9	63.72	63.00	10	8,226	0.12%
2018/01/15	4	63.50	1.4	64.51	63.30	2.6	8,247	0.03%
2018/01/12	4.5	66.76	9	67.19	65.60	-4.5	8,190	-0.05%
2018/01/11	16.5	66.22	41	66.34	68.00	-24.5	8,023	-0.31%
2018/01/10	3	61.50	13	62.81	61.90	-10	7,768	-0.13%
2018/01/09	7	62.29	10.2	62.50	61.50	-3.2	7,634	-0.04%
2018/01/08	5	61.26	41	60.67	61.00	-36	7,466	-0.48%
2018/01/05	16	58.30	0	0.00	58.20	16	7,233	0.22%
2018/01/04	10	57.62	8	57.85	59.20	2	7,106	0.03%
2018/01/03	2	54.25	22	54.29	55.30	-20	6,888	-0.29%
2018/01/02	7	54.24	2	53.05	52.80	5	6,782	0.07%