智原 (3035)-元大-雙和券商分點個股進出

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

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼3.5
漲幅
-1.25%
成交量
3,233張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智原 (3035)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/05/20	1	277.50	3	277.84	280.50	-2	8,079	-0.02%
2024/05/17	3	278.34	2	278.50	277.00	1	8,352	0.01%
2024/05/16	2.1	279.46	3	278.83	278.50	-0.9	8,603	-0.01%
2024/05/15	8.1	278.36	2	278.00	272.50	6.1	8,787	0.07%
2024/05/14	10.1	275.02	0.1	276.61	279.00	10	9,059	0.11%
2024/05/13	1	272.00	1	274.50	272.00	0	9,141	0.00%
2024/05/10	6	273.50	2	272.00	273.00	4	9,396	0.04%
2024/05/09	1	279.00	1	278.00	276.50	0	9,548	0.00%
2024/05/08	9	282.00	8	281.00	282.00	1	9,612	0.01%
2024/05/07	0.1	281.99	1	279.50	281.00	-0.9	9,742	-0.01%
2024/05/06	1	287.00	5	288.90	285.00	-4	9,809	-0.04%
2024/05/03	2	292.75	4	289.13	289.00	-2	9,974	-0.02%
2024/05/02	3.1	292.00	1.1	291.03	288.50	2	10,181	0.02%
2024/04/30	0	295.00	1.2	299.92	294.00	-1.2	10,399	-0.01%
2024/04/29	8	299.56	27.2	299.58	297.50	-19.2	10,499	-0.18%
2024/04/26	31.3	294.85	7.1	293.38	295.50	24.2	10,648	0.23%
2024/04/25	3.4	283.89	0	0.00	279.00	3.4	10,729	0.03%
2024/04/24	13.5	294.91	3.1	297.67	294.50	10.4	10,820	0.10%
2024/04/23	3.1	291.31	2	293.50	295.00	1.1	11,021	0.01%
2024/04/22	4.2	298.04	2.3	301.58	290.00	1.9	11,541	0.02%
2024/04/19	5.7	314.53	3	312.61	306.00	2.7	11,660	0.02%
2024/04/18	1.2	323.99	1.1	318.33	322.00	0.1	12,058	0.00%
2024/04/17	5	316.80	17	316.53	314.00	-12	12,758	-0.09%
2024/04/16	19.2	318.22	4.1	315.59	313.00	15.1	12,920	0.12%
2024/04/15	4.1	316.99	4.1	315.62	312.50	0	13,093	0.00%
2024/04/12	1.2	321.80	0.1	319.06	323.00	1.2	13,337	0.01%
2024/04/11	2.8	322.05	4.3	319.55	318.50	-1.5	13,637	-0.01%
2024/04/10	1	330.00	4	329.75	329.00	-3	13,758	-0.02%
2024/04/09	6.3	331.96	1.1	331.15	329.00	5.2	14,098	0.04%
2024/04/08	6.6	341.89	2	339.00	338.00	4.6	14,140	0.03%
2024/04/03	2.1	344.15	0	0.00	345.00	2.1	14,171	0.02%
2024/04/02	5	348.80	3	347.17	347.50	2	14,312	0.01%
2024/04/01	1.1	349.24	3	351.83	349.00	-1.9	14,392	-0.01%
2024/03/29	4.1	344.28	3	344.16	344.00	1.1	14,472	0.01%
2024/03/28	1	339.50	2.2	335.19	334.50	-1.2	14,504	-0.01%
2024/03/27	3	340.17	2	340.25	338.00	1	14,643	0.01%
2024/03/26	7	343.83	0.2	338.50	339.50	6.8	14,942	0.05%
2024/03/25	4.2	355.09	3	350.18	349.00	1.2	15,108	0.01%
2024/03/22	2	351.00	2	348.75	351.50	0	15,234	0.00%
2024/03/21	0.1	352.00	0	0.00	345.50	0.1	15,435	0.00%
2024/03/20	1.2	353.99	2	349.30	347.50	-0.9	15,647	-0.01%
2024/03/19	5	350.50	1	352.50	350.00	4	15,930	0.03%
2024/03/18	2.1	354.06	3.1	356.07	359.00	-1	16,292	-0.01%
2024/03/15	2.1	358.26	0.2	361.00	354.50	1.9	16,844	0.01%
2024/03/14	15.4	361.15	16.1	361.45	362.00	-0.6	16,946	0.00%
2024/03/13	6.2	351.38	4	353.25	345.00	2.2	17,056	0.01%
2024/03/12	2.2	362.55	1	362.00	361.50	1.2	17,194	0.01%
2024/03/11	3	368.50	2	367.75	363.00	1	17,407	0.01%
2024/03/08	11.2	370.77	2.1	371.52	362.50	9.1	17,626	0.05%
2024/03/07	19.4	382.08	7	383.07	375.00	12.4	17,877	0.07%
2024/03/06	10.1	387.25	12	387.04	392.00	-1.9	18,100	-0.01%
2024/03/05	25.2	406.15	12.2	403.66	401.00	13	18,356	0.07%
2024/03/04	8.1	408.23	35.3	406.88	403.00	-27.2	18,934	-0.14%
2024/03/01	11.7	398.23	13	398.23	398.50	-1.3	19,232	-0.01%
2024/02/29	7.2	386.44	9.2	388.35	387.00	-2	19,198	-0.01%
2024/02/27	5.5	380.86	6.1	383.39	382.00	-0.6	19,253	0.00%
2024/02/26	4.6	380.69	0	0.00	380.00	4.6	19,419	0.02%
2024/02/23	12.6	388.59	10.2	389.56	386.00	2.4	19,620	0.01%
2024/02/22	20.5	386.81	8.2	385.59	382.00	12.3	19,604	0.06%
2024/02/21	34.7	385.78	18	386.58	380.00	16.7	19,883	0.08%
2024/02/20	34.2	405.07	2.7	405.74	400.00	31.5	19,888	0.16%
2024/02/19	31.1	425.22	6	426.25	415.00	25.1	19,708	0.13%
2024/02/16	20.3	446.85	3.1	444.65	441.50	17.2	19,710	0.09%
2024/02/15	13	440.12	30.2	450.51	455.00	-17.2	19,626	-0.09%
2024/02/05	10	421.85	9	421.50	418.00	1	19,452	0.01%
2024/02/02	7.1	429.14	18.1	425.17	421.00	-11	19,498	-0.06%
2024/02/01	12	411.30	2	421.65	411.00	10	19,353	0.05%
2024/01/31	4	419.02	0	0.00	416.50	4	19,344	0.02%
2024/01/30	5	425.70	8.2	425.26	430.00	-3.1	19,350	-0.02%
2024/01/29	16.2	421.97	1	419.50	420.50	15.2	19,371	0.08%
2024/01/26	7	429.27	1.1	428.62	422.00	6	19,472	0.03%
2024/01/25	5.1	439.20	13.2	436.36	439.50	-8.1	19,553	-0.04%
2024/01/24	13.1	428.29	7	428.35	429.00	6.1	19,605	0.03%
2024/01/23	7.1	441.38	5	442.41	437.00	2.1	19,739	0.01%
2024/01/22	19.1	441.43	25.4	445.49	448.00	-6.3	19,787	-0.03%
2024/01/19	19.1	436.16	23.4	435.19	430.00	-4.3	19,771	-0.02%
2024/01/18	12.1	424.57	10	421.80	423.50	2.1	19,624	0.01%
2024/01/17	40.1	431.13	53.3	428.71	428.00	-13.2	19,804	-0.07%
2024/01/16	64.2	424.99	53	429.11	429.50	11.1	19,718	0.06%
2024/01/15	11	414.99	3.1	415.63	411.50	8	19,409	0.04%
2024/01/12	20.2	424.72	22	422.98	421.50	-1.8	19,403	-0.01%
2024/01/11	60	400.40	104.1	405.64	422.50	-44.1	19,203	-0.23%	大賣/
2024/01/10	9	377.67	15	382.60	387.00	-6	18,815	-0.03%
2024/01/09	11	377.45	16	385.34	375.50	-5	19,198	-0.03%
2024/01/08	7	381.79	5.2	381.20	377.00	1.9	19,208	0.01%
2024/01/05	23.1	379.19	82.1	383.15	384.00	-59	19,186	-0.31%
2024/01/04	17	368.53	10	369.75	372.00	7	19,117	0.04%
2024/01/03	4.1	370.49	22	366.39	373.00	-17.9	19,381	-0.09%
2024/01/02	4	354.74	4.1	358.86	360.00	0	19,188	0.00%
2023/12/29	11	354.14	8	355.81	357.00	3	19,396	0.02%
2023/12/28	11	353.36	1	354.50	354.50	10	19,425	0.05%
2023/12/27	35.2	360.41	4.5	362.11	362.50	30.7	19,385	0.16%
2023/12/26	7	361.71	7	362.14	361.00	0	19,483	0.00%
2023/12/25	3	358.83	5.1	357.31	357.00	-2.1	19,539	-0.01%
2023/12/22	2.2	354.82	10	358.15	358.00	-7.8	19,741	-0.04%
2023/12/21	23.3	354.86	5	352.20	350.50	18.3	19,791	0.09%
2023/12/20	11.6	370.50	9.3	369.84	365.50	2.3	19,736	0.01%
2023/12/19	8	368.94	7	370.79	373.50	1	19,880	0.01%
2023/12/18	10	368.70	18	370.39	367.00	-8	20,079	-0.04%
2023/12/15	9.1	365.32	3	368.17	361.00	6.1	20,106	0.03%
2023/12/14	7.1	373.03	9	370.89	369.00	-1.9	20,167	-0.01%
2023/12/13	30.2	373.05	24	372.94	368.00	6.2	20,049	0.03%
2023/12/12	24	377.10	42	382.58	382.50	-18	20,136	-0.09%
2023/12/11	10	369.05	26.1	367.57	361.50	-16.1	19,961	-0.08%
2023/12/08	14.1	363.98	13	367.08	370.00	1.1	20,159	0.01%
2023/12/07	5.1	358.03	5	359.90	357.50	0.1	20,283	0.00%
2023/12/06	11.1	368.35	4.3	365.85	361.50	6.8	20,444	0.03%
2023/12/05	28	370.41	33	364.39	363.50	-5	20,557	-0.02%
2023/12/04	19.1	386.47	44.1	382.26	380.00	-25	20,635	-0.12%
2023/12/01	14	386.64	20.5	386.41	391.00	-6.5	20,733	-0.03%
2023/11/30	52	380.38	53.3	383.54	385.50	-1.3	20,695	-0.01%
2023/11/29	47.1	368.70	58.6	375.18	380.00	-11.5	20,458	-0.06%
2023/11/28	34.2	340.24	73.3	355.37	361.00	-39.2	20,092	-0.20%
2023/11/27	30	339.26	23	333.09	331.00	7	19,840	0.04%
2023/11/24	24	338.73	32	342.86	344.00	-8	20,119	-0.04%
2023/11/23	36.3	337.45	26	335.17	336.00	10.3	20,142	0.05%
2023/11/22	33	347.36	32	350.27	346.00	1	20,082	0.00%
2023/11/21	33.1	346.07	34.1	343.15	342.50	-0.9	20,170	0.00%
2023/11/20	46.1	353.48	42.3	347.31	345.00	3.9	20,428	0.02%
2023/11/17	12	340.38	38.7	342.55	351.00	-26.7	20,281	-0.13%
2023/11/16	40	320.94	20	319.55	319.50	20	20,030	0.10%
2023/11/15	32.1	328.04	29.2	323.14	320.50	2.9	20,265	0.01%
2023/11/14	13.1	332.77	12.5	333.09	331.00	0.6	20,648	0.00%
2023/11/13	8	332.19	14.2	335.52	334.00	-6.2	21,080	-0.03%
2023/11/10	19.2	329.38	20	325.05	323.50	-0.8	21,400	0.00%
2023/11/09	9.1	331.54	24	329.88	333.50	-14.9	21,561	-0.07%
2023/11/08	8.1	329.85	16	332.94	335.50	-7.9	21,750	-0.04%
2023/11/07	8	327.68	3	328.00	328.50	5	21,883	0.02%
2023/11/06	6	329.92	9.1	330.34	332.00	-3.1	21,808	-0.01%
2023/11/03	20.1	323.49	21	325.41	322.00	-0.9	21,652	0.00%
2023/11/02	21	317.38	34.1	317.86	324.00	-13.1	21,438	-0.06%
2023/11/01	34	304.16	31	303.16	302.50	3	21,213	0.01%
2023/10/31	34.3	317.85	18.1	314.53	302.00	16.2	21,011	0.08%
2023/10/30	14.1	313.66	21.1	318.89	326.00	-7	20,706	-0.03%
2023/10/27	13.1	312.96	6	310.42	308.50	7.1	20,545	0.03%
2023/10/26	9	318.00	7	318.71	318.00	2	20,428	0.01%
2023/10/25	54.2	329.10	39	327.68	325.00	15.2	20,272	0.07%
2023/10/24	10	338.95	10	338.15	339.50	0	20,005	0.00%
2023/10/23	16	333.25	21	337.93	338.50	-5	19,784	-0.03%
2023/10/20	12	335.75	4.1	337.39	334.50	7.9	19,531	0.04%
2023/10/19	20.1	343.03	15.2	342.13	343.00	5	19,944	0.02%
2023/10/18	24.2	350.70	22	350.02	351.00	2.2	20,269	0.01%
2023/10/17	48.1	359.10	31.2	360.84	352.50	17	20,249	0.08%
2023/10/16	7.1	341.26	21	346.35	350.00	-14	20,262	-0.07%
2023/10/13	15.1	338.85	11	338.59	343.00	4.1	20,547	0.02%
2023/10/12	13	339.42	27.6	341.02	345.00	-14.6	20,918	-0.07%
2023/10/11	16.1	335.89	41.3	334.42	331.00	-25.2	21,100	-0.12%
2023/10/06	8	320.38	10.1	320.09	323.00	-2.1	21,221	-0.01%
2023/10/05	10.3	313.13	25.5	315.54	321.00	-15.2	21,269	-0.07%
2023/10/04	12.2	299.53	5	300.70	303.00	7.2	21,347	0.03%
2023/10/03	9.5	311.13	7.1	304.29	304.00	2.4	21,588	0.01%
2023/10/02	10	313.55	10.1	314.09	312.50	-0.1	21,981	0.00%
2023/09/28	27	311.09	23.1	306.17	306.00	3.9	22,153	0.02%
2023/09/27	10.3	301.00	9	301.72	306.00	1.3	22,691	0.01%
2023/09/26	18.2	306.50	17.1	307.91	303.00	1.1	22,997	0.00%
2023/09/25	91.6	306.29	49	314.66	309.50	42.6	23,198	0.18%
2023/09/22	8.3	297.68	11	301.87	304.50	-2.7	23,162	-0.01%
2023/09/21	44.1	301.93	33.1	302.30	298.00	11	23,315	0.05%
2023/09/20	25.3	319.90	23.3	318.29	315.50	2	23,080	0.01%
2023/09/19	27.8	332.35	15	327.73	322.50	12.8	23,122	0.06%
2023/09/18	14.2	340.12	17	342.97	344.50	-2.8	23,117	-0.01%
2023/09/15	39.7	351.81	18	349.19	338.00	21.7	23,086	0.09%
2023/09/14	21.2	356.20	29.1	355.45	356.50	-7.9	22,723	-0.03%
2023/09/13	17	333.29	23.6	336.89	348.00	-6.6	22,482	-0.03%
2023/09/12	16.2	339.17	32.3	332.22	325.50	-16	22,316	-0.07%
2023/09/11	16.5	355.54	12	349.82	346.50	4.5	22,193	0.02%
2023/09/08	19.6	360.65	13	361.00	360.00	6.6	21,987	0.03%
2023/09/07	41	365.92	11.1	364.83	369.50	29.9	21,976	0.14%
2023/09/06	15.1	362.78	11.1	365.24	367.00	3.9	21,685	0.02%
2023/09/05	4.2	352.50	17.1	353.89	357.00	-12.9	21,301	-0.06%
2023/09/04	5.2	342.77	6.3	341.43	345.00	-1.1	21,044	-0.01%
2023/09/01	26.1	345.12	17.7	346.81	335.00	8.4	20,849	0.04%
2023/08/31	11.1	344.74	14.2	343.91	345.00	-3.1	20,501	-0.02%
2023/08/30	14.2	347.57	18.3	345.14	342.00	-4.1	20,321	-0.02%
2023/08/29	10.4	338.25	7.2	338.47	335.50	3.2	19,928	0.02%
2023/08/28	10.1	334.40	16	333.94	335.00	-5.9	19,742	-0.03%
2023/08/25	22.2	335.45	16.2	335.64	334.00	6	19,539	0.03%
2023/08/24	40.8	343.40	28.7	347.07	333.00	12.1	19,248	0.06%
2023/08/23	25.4	334.74	60	332.16	340.50	-34.6	19,019	-0.18%
2023/08/22	21.3	347.53	21.6	346.45	341.00	-0.3	18,776	0.00%
2023/08/21	25.1	340.97	11.3	339.19	335.50	13.8	18,741	0.07%
2023/08/18	59.1	344.29	51.5	339.19	328.00	7.6	18,462	0.04%
2023/08/17	38.9	353.45	33.6	358.89	357.00	5.3	17,899	0.03%
2023/08/16	52.5	336.17	41.2	333.75	341.00	11.3	17,419	0.06%
2023/08/15	10.3	321.54	16.4	325.38	334.00	-6.2	17,012	-0.04%
2023/08/14	31	302.23	33.2	301.85	304.00	-2.2	16,725	-0.01%
2023/08/11	20.4	294.26	14	297.29	293.50	6.4	16,465	0.04%
2023/08/10	8.1	282.97	0	0.00	280.00	8.1	16,235	0.05%
2023/08/09	4	301.25	0	0.00	301.00	4	16,253	0.02%
2023/08/08	3.5	301.73	79	293.61	295.50	-75.5	16,287	-0.46%
2023/08/07	26.2	290.77	6.1	302.38	307.50	20.1	16,315	0.12%
2023/08/04	34.1	274.40	3.3	281.83	281.50	30.8	16,299	0.19%
2023/08/02	12.1	287.00	3.4	281.05	281.00	8.7	16,296	0.05%
2023/08/01	30	326.53	1	312.00	312.00	29	16,305	0.18%
2023/07/31	61.2	326.25	5.3	326.32	326.00	55.9	16,364	0.34%
2023/07/28	5.1	314.73	4	322.50	319.50	1.1	16,321	0.01%
2023/07/27	10.6	313.68	9.2	321.77	331.00	1.4	16,358	0.01%
2023/07/26	6.4	344.07	29.2	348.01	340.00	-22.8	16,321	-0.14%
2023/07/25	5.1	377.71	7	375.88	377.50	-1.9	16,440	-0.01%
2023/07/24	53.6	386.75	31	381.97	377.50	22.6	16,601	0.14%
2023/07/21	27.4	355.83	55.1	369.64	379.50	-27.6	16,376	-0.17%
2023/07/20	6.4	334.02	8.5	332.12	345.00	-2.1	15,962	-0.01%
2023/07/19	25.5	331.20	35.8	329.91	329.00	-10.3	15,782	-0.07%
2023/07/18	33.1	327.51	19.1	327.05	314.00	13.9	15,305	0.09%
2023/07/17	25.2	314.12	15	320.43	319.00	10.2	14,809	0.07%
2023/07/14	19.1	281.88	25.1	285.43	295.00	-6	14,264	-0.04%
2023/07/13	13.1	271.81	25.4	275.40	268.50	-12.3	13,808	-0.09%
2023/07/12	7.3	261.02	9	260.67	260.50	-1.7	13,253	-0.01%
2023/07/11	54.2	265.76	52.4	264.08	262.00	1.8	13,097	0.01%
2023/07/10	22.2	252.65	23	251.67	253.50	-0.8	12,812	-0.01%
2023/07/07	26.6	244.49	27	245.37	244.50	-0.4	12,591	0.00%
2023/07/06	6.2	257.26	9.1	260.98	253.50	-2.9	12,163	-0.02%
2023/07/05	76.5	255.47	77.3	254.83	255.50	-0.8	11,910	-0.01%
2023/07/04	23	239.59	87.5	238.36	250.50	-64.5	11,417	-0.56%
2023/07/03	21	222.55	39.7	223.42	228.00	-18.7	11,054	-0.17%
2023/06/30	13.8	211.22	10	211.45	211.00	3.8	10,835	0.04%
2023/06/29	66	212.89	23.1	210.75	210.00	42.9	10,851	0.40%
2023/06/28	8.3	202.78	8	202.19	201.00	0.3	10,717	0.00%
2023/06/27	17	201.85	14	201.96	198.00	3	11,051	0.03%
2023/06/26	13	201.73	23.2	201.82	202.00	-10.2	11,102	-0.09%
2023/06/21	5.2	193.59	15.2	195.36	199.00	-10	11,496	-0.09%
2023/06/20	4	198.88	5.3	197.01	196.00	-1.3	11,548	-0.01%
2023/06/19	6.6	196.63	12.1	196.96	196.50	-5.5	11,706	-0.05%
2023/06/16	4.4	192.13	24	192.67	193.00	-19.6	11,603	-0.17%
2023/06/15	7.1	190.50	18.1	190.56	190.00	-11	11,553	-0.10%
2023/06/14	4.1	188.74	7.1	186.21	186.00	-3	11,600	-0.03%
2023/06/13	4.1	186.72	38	186.29	187.50	-33.9	11,641	-0.29%
2023/06/12	11.6	175.91	7.1	176.41	174.50	4.5	11,506	0.04%
2023/06/09	4.2	173.21	2	172.00	173.50	2.2	11,537	0.02%
2023/06/08	4.1	168.26	1	168.50	168.50	3.1	11,624	0.03%
2023/06/07	0	0.00	11.2	171.02	172.00	-11.2	11,779	-0.10%
2023/06/02	9.5	173.37	14	173.14	172.00	-4.5	12,416	-0.04%
2023/06/01	15.1	171.94	1	172.00	173.00	14.1	12,476	0.11%
2023/05/31	0	0.00	1	173.00	171.50	-1	12,750	-0.01%
2023/05/30	8	172.38	3.1	171.68	172.50	4.9	12,802	0.04%
2023/05/29	4.1	174.63	14	174.68	173.50	-9.9	12,820	-0.08%
2023/05/26	6	172.50	3	170.83	168.50	3	12,907	0.02%
2023/05/25	17	173.18	9	172.89	170.50	8	13,281	0.06%
2023/05/24	8.2	167.57	2	167.50	167.00	6.2	13,602	0.05%
2023/05/23	1	172.00	5	171.20	171.00	-4	13,714	-0.03%
2023/05/22	7	169.71	4	168.50	168.50	3	13,833	0.02%
2023/05/19	8	171.44	16	171.19	172.00	-8	13,863	-0.06%
2023/05/18	8	167.56	3	168.50	167.50	5	13,979	0.04%
2023/05/17	2	165.25	3	165.50	166.50	-1	14,073	-0.01%
2023/05/16	1	163.50	1	165.50	162.00	0	14,134	0.00%
2023/05/15	3	164.33	22	162.64	164.50	-19	14,162	-0.13%
2023/05/12	13	165.73	3.2	165.56	167.00	9.8	14,331	0.07%
2023/05/11	6	166.67	12	166.79	164.50	-6	14,585	-0.04%
2023/05/10	14	169.14	4	169.00	169.50	10	15,086	0.07%
2023/05/09	4	168.13	7	167.86	168.00	-3	15,223	-0.02%
2023/05/08	5	171.40	12	170.54	168.50	-7	15,458	-0.05%
2023/05/05	21.3	169.43	6.1	169.84	170.00	15.2	16,178	0.09%
2023/05/04	3	166.17	3	168.00	169.00	0	16,439	0.00%
2023/05/03	3	167.17	2	166.00	166.00	1	16,616	0.01%
2023/05/02	6	167.17	11.2	168.00	170.00	-5.2	16,586	-0.03%
2023/04/28	14.1	165.04	21	164.05	164.00	-6.9	16,619	-0.04%
2023/04/27	21	161.02	18	160.61	160.00	3	16,470	0.02%
2023/04/26	44.4	159.87	37	160.19	158.50	7.4	16,309	0.05%
2023/04/25	11.1	170.37	19	171.00	171.00	-7.9	15,999	-0.05%
2023/04/24	19.3	178.57	9.2	176.58	177.00	10.1	15,830	0.06%
2023/04/21	8.3	186.36	7.8	184.13	184.50	0.5	15,754	0.00%
2023/04/20	12	189.00	16	188.22	191.00	-4	15,770	-0.03%
2023/04/19	11.3	189.64	3	190.33	188.50	8.3	15,884	0.05%
2023/04/18	1	195.50	9.1	194.98	191.50	-8.1	15,912	-0.05%
2023/04/17	4.1	193.24	2	193.75	194.50	2.1	15,967	0.01%
2023/04/14	7	193.79	3.2	193.53	194.50	3.8	16,057	0.02%
2023/04/13	15.1	192.20	2	191.75	192.00	13.1	16,143	0.08%
2023/04/12	17	195.94	12.5	195.06	196.50	4.5	16,172	0.03%
2023/04/11	10	197.70	5	198.00	197.50	5	16,198	0.03%
2023/04/10	9	201.06	17.5	200.89	199.50	-8.5	16,385	-0.05%
2023/04/07	7	201.50	27.5	201.57	200.00	-20.5	16,361	-0.13%
2023/04/06	14	194.68	10	196.90	201.00	4	16,255	0.02%
2023/03/31	22	193.39	17	193.91	196.50	5	16,126	0.03%
2023/03/30	7	191.07	3	191.67	193.00	4	16,015	0.02%
2023/03/29	49.1	192.31	9	193.39	189.00	40.1	15,899	0.25%
2023/03/28	44.1	199.21	131.1	196.63	195.50	-87	15,737	-0.55%	大賣/
2023/03/27	36.2	214.25	15.1	211.25	209.00	21.1	15,297	0.14%
2023/03/24	84	208.32	78.6	214.25	215.50	5.5	15,057	0.04%
2023/03/23	31	200.34	14	200.46	198.50	17	14,498	0.12%
2023/03/22	18.1	198.66	30	198.90	200.50	-11.9	14,533	-0.08%
2023/03/21	8.1	194.62	1.2	192.68	192.00	6.8	14,315	0.05%
2023/03/20	18.1	195.11	8.2	196.22	191.00	9.9	14,384	0.07%
2023/03/17	27	193.33	24.2	193.60	194.50	2.8	14,410	0.02%
2023/03/16	10.1	187.25	15	187.67	188.00	-5	14,186	-0.03%
2023/03/15	7	192.57	21	192.36	190.50	-14	14,175	-0.10%
2023/03/14	3	185.83	5	186.40	187.50	-2	14,093	-0.01%
2023/03/13	15	185.63	7	184.93	186.50	8	14,174	0.06%
2023/03/10	19	187.71	14.1	189.27	187.00	4.9	14,176	0.03%
2023/03/09	69.2	198.03	37	197.92	194.00	32.2	14,405	0.22%
2023/03/08	3.1	189.14	1.1	188.55	191.00	2.1	13,983	0.01%
2023/03/07	2.1	189.49	11	187.50	187.50	-8.9	13,967	-0.06%
2023/03/06	9	190.78	9	190.39	189.50	0	13,998	0.00%
2023/03/03	27.1	191.59	11.2	191.59	188.50	15.9	14,115	0.11%
2023/03/02	5	186.40	3	186.17	186.00	2	14,220	0.01%
2023/03/01	9	185.39	12	185.42	186.00	-3	14,266	-0.02%
2023/02/24	25.3	188.10	28	188.66	185.50	-2.7	14,319	-0.02%
2023/02/23	28	187.31	20	190.00	188.50	8	14,153	0.06%
2023/02/22	48.3	187.67	14.1	183.49	181.00	34.2	14,009	0.24%
2023/02/21	6	197.75	10	199.15	200.50	-4	13,748	-0.03%
2023/02/20	16	198.16	7	197.79	195.00	9	13,831	0.07%
2023/02/17	6.2	197.01	5.1	196.80	196.50	1	14,067	0.01%
2023/02/16	12	196.67	11	198.14	200.50	1	14,445	0.01%
2023/02/15	1	192.00	7.1	190.60	193.00	-6.1	14,704	-0.04%
2023/02/14	6.1	195.74	3	192.34	192.00	3.1	14,749	0.02%
2023/02/13	7	193.64	4	193.87	193.50	3	15,074	0.02%
2023/02/10	19	196.55	20	193.75	193.50	-1	15,370	-0.01%
2023/02/09	11.1	201.48	8	200.50	198.50	3.1	15,653	0.02%
2023/02/08	17.1	199.11	31.4	199.97	199.00	-14.3	15,573	-0.09%
2023/02/07	3	189.84	0.5	188.87	191.50	2.5	15,221	0.02%
2023/02/06	18.1	192.55	15.1	191.83	190.00	3	15,323	0.02%
2023/02/03	21.5	193.58	39.1	191.93	194.50	-17.6	15,369	-0.11%
2023/02/02	12.2	181.75	21.2	181.55	184.00	-9	14,907	-0.06%
2023/02/01	8	176.50	15.2	175.13	175.50	-7.2	15,396	-0.05%
2023/01/31	1	168.50	6.3	168.34	169.50	-5.3	15,627	-0.03%
2023/01/30	1	167.00	12.1	167.95	168.50	-11.1	16,331	-0.07%
2023/01/17	1	159.50	3	159.67	160.00	-2	17,101	-0.01%
2023/01/16	0	0.00	7	160.14	159.50	-7	17,567	-0.04%
2023/01/13	7	159.93	7	160.36	157.50	0	17,880	0.00%
2023/01/12	8	160.38	6	160.08	160.00	2	18,323	0.01%
2023/01/11	3	159.67	6	159.33	161.00	-3	18,752	-0.02%
2023/01/10	6	159.17	4	159.38	160.00	2	19,182	0.01%
2023/01/09	5	158.60	5	158.21	158.50	0	19,639	0.00%
2023/01/06	1	147.02	7	150.36	151.00	-6	19,950	-0.03%
2023/01/05	3.1	150.77	3	148.50	147.00	0.1	20,375	0.00%
2023/01/04	6	147.92	9	147.33	149.00	-3	20,876	-0.01%
2023/01/03	8	145.56	7	144.79	147.00	1	21,203	0.00%
2022/12/30	6.1	147.43	6	145.58	142.50	0.1	21,448	0.00%
2022/12/29	11.2	144.42	3	144.33	145.50	8.2	21,795	0.04%
2022/12/28	22.1	146.67	15	144.70	145.00	7.1	22,145	0.03%
2022/12/27	2	154.00	3	155.33	156.50	-1	22,266	0.00%
2022/12/26	10.3	155.58	5.4	152.15	152.00	4.9	22,770	0.02%
2022/12/23	2	157.00	2	157.75	159.00	0	23,323	0.00%
2022/12/22	3	159.67	2	159.50	158.00	1	23,747	0.00%
2022/12/21	3.1	159.15	1	158.50	157.50	2.1	24,226	0.01%
2022/12/20	6.4	158.93	9.3	156.45	156.00	-2.9	24,661	-0.01%
2022/12/19	6	161.58	2	162.50	165.00	4	25,021	0.02%
2022/12/16	15	165.73	7	165.29	165.00	8	25,528	0.03%
2022/12/15	8	172.44	5	171.00	171.50	3	25,759	0.01%
2022/12/14	11	170.14	26.9	170.52	173.00	-15.9	25,800	-0.06%
2022/12/13	16	167.38	3	166.00	164.00	13	25,794	0.05%
2022/12/12	12	163.71	9	163.72	164.00	3	25,943	0.01%
2022/12/09	11	170.41	21.4	168.98	168.50	-10.4	26,462	-0.04%
2022/12/08	6	168.75	6	169.25	167.00	0	26,667	0.00%
2022/12/07	17	171.97	9	169.22	170.00	8	26,854	0.03%
2022/12/06	5	175.60	8	176.19	175.50	-3	26,928	-0.01%
2022/12/05	5	180.10	5	179.20	178.00	0	27,113	0.00%
2022/12/02	11	177.14	15	177.03	176.50	-4	27,347	-0.01%
2022/12/01	21	176.69	39	177.82	175.50	-18	27,536	-0.07%
2022/11/30	2	168.25	4.1	169.62	168.50	-2.1	27,497	-0.01%
2022/11/29	3	166.00	2	166.00	165.50	1	27,732	0.00%
2022/11/28	11	166.32	13	166.77	168.50	-2	28,144	-0.01%
2022/11/25	11	170.50	9	169.50	167.50	2	28,344	0.01%
2022/11/24	47	169.71	24.2	172.00	172.00	22.9	28,350	0.08%
2022/11/23	6	167.92	3	164.00	163.50	3	28,343	0.01%
2022/11/22	9.4	162.63	9	161.72	166.50	0.4	28,707	0.00%
2022/11/21	6.6	167.01	22	166.39	164.00	-15.4	29,182	-0.05%
2022/11/18	22.5	170.79	34	167.66	166.00	-11.5	29,702	-0.04%
2022/11/17	4.1	166.12	7	167.21	170.50	-2.9	29,817	-0.01%
2022/11/16	6	166.83	10.1	165.70	167.00	-4.1	30,017	-0.01%
2022/11/15	31	164.56	27.1	165.93	167.00	4	30,214	0.01%
2022/11/14	21	161.95	38.1	160.69	163.50	-17.1	30,634	-0.06%
2022/11/11	50	159.07	39.5	159.01	156.50	10.5	31,097	0.03%
2022/11/10	5	150.40	22.1	150.31	150.50	-17.1	30,971	-0.06%
2022/11/09	25	152.14	21	151.69	150.50	4	31,293	0.01%
2022/11/08	30.1	151.09	11	149.91	147.00	19.1	31,812	0.06%
2022/11/07	18	147.67	37.2	148.97	149.00	-19.2	32,171	-0.06%
2022/11/04	16.2	142.74	15	143.47	142.50	1.2	31,967	0.00%
2022/11/03	13	144.27	8	144.00	144.00	5	31,985	0.02%
2022/11/02	28	146.23	14	146.43	145.50	14	32,066	0.04%
2022/11/01	14	144.86	29	145.21	146.50	-15	32,164	-0.05%
2022/10/31	18	143.03	7	143.50	142.00	11	32,256	0.03%
2022/10/28	66	141.78	70.3	141.66	139.50	-4.2	32,356	-0.01%
2022/10/27	48.2	135.95	27.5	136.56	138.00	20.7	31,865	0.06%
2022/10/26	29	135.48	26	135.63	133.50	3	31,835	0.01%
2022/10/25	27	133.13	43.5	135.66	139.50	-16.5	31,506	-0.05%
2022/10/24	14	133.86	16	133.07	134.50	-2	31,060	-0.01%
2022/10/21	7	125.49	11	123.59	122.50	-4	31,495	-0.01%
2022/10/20	9	123.94	14	125.18	127.00	-5	32,320	-0.02%
2022/10/19	14	130.28	14	130.68	125.00	0	32,200	0.00%
2022/10/18	9	131.11	8	130.69	130.50	1	32,249	0.00%
2022/10/17	20	128.53	18	128.39	131.50	2	32,783	0.01%
2022/10/14	22	126.89	17.1	127.34	130.00	4.9	33,031	0.01%
2022/10/13	10.1	123.64	23	123.30	118.50	-12.9	33,153	-0.04%
2022/10/12	13.1	123.60	9.1	122.53	122.00	4	33,056	0.01%
2022/10/11	22	129.16	21.1	127.10	127.00	1	33,018	0.00%
2022/10/07	12	138.29	24	136.56	136.50	-12	32,849	-0.04%
2022/10/06	15.1	137.38	23	138.05	140.00	-7.9	32,872	-0.02%
2022/10/05	13.4	139.85	13.1	136.31	133.50	0.4	32,704	0.00%
2022/10/04	36.6	138.43	26	137.38	137.50	10.6	32,381	0.03%
2022/10/03	29.1	135.86	18.1	136.53	135.50	11	32,180	0.03%
2022/09/30	33	135.65	33.5	133.87	134.00	-0.5	32,572	0.00%
2022/09/29	12.1	129.75	12	129.54	127.00	0.1	32,663	0.00%
2022/09/28	14	130.79	21	130.40	127.50	-7	32,739	-0.02%
2022/09/27	57.1	135.27	30	134.37	134.50	27.1	32,704	0.08%
2022/09/26	16.3	137.83	40	137.58	136.00	-23.7	32,637	-0.07%
2022/09/23	20.1	150.47	26	146.62	145.50	-5.9	32,650	-0.02%
2022/09/22	13.6	152.86	12	150.92	156.00	1.6	32,479	0.00%
2022/09/21	7.1	151.79	4	152.63	152.50	3.1	32,515	0.01%
2022/09/20	24.1	152.36	18	152.61	152.00	6.1	32,776	0.02%
2022/09/19	14	153.46	5.6	153.65	152.50	8.4	32,932	0.03%
2022/09/16	40.7	156.54	27.1	156.48	153.50	13.6	33,125	0.04%
2022/09/15	15.5	163.58	8.3	164.46	161.00	7.3	33,151	0.02%
2022/09/14	11.1	169.19	5.9	169.27	169.50	5.2	33,183	0.02%
2022/09/13	21.2	176.29	16	176.34	176.00	5.2	33,222	0.02%
2022/09/12	8	178.56	13	175.58	173.00	-5	33,278	-0.02%
2022/09/08	33.3	174.49	25	174.66	175.50	8.3	33,482	0.02%
2022/09/07	16	175.28	29.2	175.68	176.00	-13.2	33,488	-0.04%
2022/09/06	25.6	176.93	27.3	175.25	175.50	-1.7	33,699	-0.01%
2022/09/05	17.2	184.79	10.1	183.11	179.50	7.2	33,603	0.02%
2022/09/02	22	187.09	22	188.23	188.00	0	33,488	0.00%
2022/09/01	22.9	182.29	22.2	182.16	181.00	0.7	33,293	0.00%
2022/08/31	21.1	188.24	11	188.00	187.00	10.1	33,223	0.03%
2022/08/30	23	190.17	28	189.27	188.50	-5	33,343	-0.01%
2022/08/29	44.8	185.43	40.6	185.23	190.00	4.2	33,178	0.01%
2022/08/26	51.3	197.19	37.2	196.74	191.00	14.1	33,079	0.04%
2022/08/25	250	195.44	249.3	195.15	195.00	0.7	32,887	0.00%	大買/大賣/
2022/08/24	19.3	189.61	11	188.55	186.00	8.3	32,679	0.03%
2022/08/23	24.2	186.22	25	187.42	190.50	-0.8	32,474	0.00%
2022/08/22	32	191.59	25	188.98	186.00	7	32,316	0.02%
2022/08/19	69.2	194.26	60.1	193.42	189.50	9.2	32,358	0.03%
2022/08/18	45	182.38	62.1	186.64	189.00	-17.1	31,931	-0.05%
2022/08/17	9	176.78	15	175.10	175.50	-6	31,262	-0.02%
2022/08/16	19.1	177.49	20	177.28	175.50	-1	31,269	0.00%
2022/08/15	43.3	176.12	38	176.57	178.00	5.2	31,286	0.02%
2022/08/12	23.2	160.19	31.9	165.78	170.50	-8.7	30,694	-0.03%
2022/08/11	7.1	155.57	13.9	155.53	155.00	-6.9	30,349	-0.02%
2022/08/10	18.2	150.03	18	150.17	149.00	0.2	30,681	0.00%
2022/08/09	205	152.12	205	153.27	154.50	0	30,843	0.00%	大買/大賣/
2022/08/08	9.3	156.16	5	155.80	154.50	4.3	31,057	0.01%
2022/08/05	47	157.32	55	157.92	159.50	-8	31,147	-0.03%
2022/08/04	16	147.31	17	145.74	149.00	-1	31,240	0.00%
2022/08/03	31	151.50	26	150.17	148.50	5	31,290	0.02%
2022/08/02	24	150.25	24	150.60	151.50	0	31,482	0.00%
2022/08/01	17.2	154.43	25.1	153.96	153.00	-7.9	31,442	-0.03%
2022/07/29	26	157.81	26	157.23	156.00	0	31,376	0.00%
2022/07/28	91.3	160.35	81	161.25	155.50	10.3	31,475	0.03%
2022/07/27	82.6	168.90	66	170.01	163.00	16.6	30,798	0.05%
2022/07/26	151	179.11	164	179.40	177.50	-13	29,889	-0.04%	大買/大賣/
2022/07/25	58	178.82	54	179.17	181.50	4	29,826	0.01%
2022/07/22	66	183.24	62	182.85	180.50	4	29,766	0.01%
2022/07/21	63.2	168.65	47.3	171.44	179.00	15.9	29,265	0.05%
2022/07/20	40	162.59	50.1	162.48	163.00	-10.1	28,744	-0.04%
2022/07/19	41	156.93	45	156.67	154.00	-4	28,522	-0.01%
2022/07/18	36	159.38	31	158.92	158.00	5	28,377	0.02%
2022/07/15	19	152.69	18	153.89	152.50	1	28,062	0.00%
2022/07/14	28.3	147.39	31	149.90	150.00	-2.7	28,107	-0.01%
2022/07/13	11	153.18	3	147.83	146.50	8	27,985	0.03%
2022/07/12	2.1	154.96	6	154.67	150.00	-3.9	28,075	-0.01%
2022/07/11	10	166.85	15	166.70	162.00	-5	28,455	-0.02%
2022/07/08	59.1	170.68	39	168.00	165.00	20.1	28,630	0.07%
2022/07/07	54	165.27	65.1	166.43	174.00	-11.1	28,007	-0.04%
2022/07/06	21	168.21	20	166.53	160.50	1	27,834	0.00%
2022/07/05	17	173.85	28	170.73	174.00	-11	27,750	-0.04%
2022/07/04	16	170.88	19	170.63	172.50	-3	27,851	-0.01%
2022/07/01	36.1	182.47	27	182.76	172.00	9.1	27,944	0.03%
2022/06/30	24	187.33	24	188.54	191.00	0	27,826	0.00%
2022/06/29	23	192.04	32	192.61	194.50	-9	27,816	-0.03%
2022/06/28	18	187.39	13	192.46	190.00	5	27,790	0.02%
2022/06/27	14	197.89	17.2	198.75	198.00	-3.1	28,067	-0.01%
2022/06/24	30	190.32	23	188.24	187.50	7	28,540	0.02%
2022/06/23	39.1	188.18	43	188.85	190.00	-4	28,676	-0.01%
2022/06/22	23	198.04	20	191.15	186.50	3	28,328	0.01%
2022/06/21	25	204.44	28	206.00	207.00	-3	28,133	-0.01%
2022/06/20	39	207.26	37	203.93	201.50	2	28,206	0.01%
2022/06/17	42	209.63	45	210.70	209.00	-3	28,277	-0.01%
2022/06/16	42	228.13	30	228.13	214.50	12	28,039	0.04%
2022/06/15	42	231.82	55.3	231.58	228.50	-13.3	28,074	-0.05%
2022/06/14	29	223.60	29	224.24	225.50	0	28,220	0.00%
2022/06/13	19	222.00	22.1	223.55	226.00	-3	28,523	-0.01%
2022/06/10	22	220.29	24	221.87	225.50	-2	29,039	-0.01%
2022/06/09	41	222.76	41	223.93	224.00	0	29,291	0.00%
2022/06/08	71.4	229.24	67	227.04	222.50	4.4	29,488	0.01%
2022/06/07	29	226.79	29.1	227.50	228.50	-0.1	30,017	0.00%
2022/06/06	35.1	227.75	30.2	228.45	231.50	4.9	30,785	0.02%
2022/06/02	54.2	229.36	45	231.29	226.00	9.2	31,348	0.03%
2022/06/01	42.1	241.15	41.5	241.48	238.00	0.6	31,717	0.00%
2022/05/31	25	238.36	22	238.91	240.50	3	31,931	0.01%
2022/05/30	35	239.56	25	237.32	242.00	10	32,963	0.03%
2022/05/27	47.2	237.91	36	239.68	231.00	11.1	33,710	0.03%
2022/05/26	39.4	245.94	33	245.42	238.50	6.4	34,303	0.02%
2022/05/25	22.1	253.52	23.1	252.43	255.00	-1.1	34,805	0.00%
2022/05/24	18.2	252.14	18	253.53	250.00	0.2	35,532	0.00%
2022/05/23	39	270.27	41	265.53	257.50	-2	36,322	-0.01%
2022/05/20	22	269.36	17	269.29	269.50	5	36,532	0.01%
2022/05/19	32	263.91	38	263.53	269.50	-6	36,484	-0.02%
2022/05/18	45	263.08	49.1	266.16	268.00	-4.1	36,532	-0.01%
2022/05/17	30.1	253.85	33	251.49	255.00	-2.9	36,520	-0.01%
2022/05/16	48	264.95	42	260.58	252.50	6	37,163	0.02%
2022/05/13	61	261.70	55	262.00	257.00	6	37,394	0.02%
2022/05/12	73	256.36	76.1	256.18	254.50	-3.1	37,471	-0.01%
2022/05/11	34.1	253.03	40	252.41	257.50	-5.9	37,788	-0.02%
2022/05/10	107	244.54	130	247.76	255.00	-23	37,985	-0.06%	大買/大賣/
2022/05/09	63	260.20	30	250.78	246.50	33	38,497	0.09%
2022/05/06	43	275.03	53	276.39	272.00	-10	38,829	-0.03%
2022/05/05	78	277.39	72.5	279.89	286.00	5.5	38,763	0.01%
2022/05/04	16	265.19	11	263.45	262.50	5	38,558	0.01%
2022/05/03	17	264.85	17	265.74	264.50	0	38,787	0.00%
2022/04/29	32.1	263.31	24	263.25	260.50	8.1	38,955	0.02%
2022/04/28	23	255.87	34	257.19	260.00	-11	38,880	-0.03%
2022/04/27	36.3	242.89	26	244.55	252.50	10.3	38,898	0.03%
2022/04/26	522	244.27	528	248.36	242.50	-6	38,817	-0.02%	大買/大賣/
2022/04/25	23	251.59	24.1	249.30	248.50	-1	39,070	0.00%
2022/04/22	17.3	264.90	13	265.81	267.50	4.3	39,245	0.01%
2022/04/21	16	276.66	21	275.69	275.00	-5	39,660	-0.01%
2022/04/20	18	273.08	25.1	271.05	276.50	-7.1	39,824	-0.02%
2022/04/19	20	273.10	9	274.67	268.50	11	39,943	0.03%
2022/04/18	35	266.31	46.1	264.73	272.50	-11.1	40,018	-0.03%
2022/04/15	27.3	265.53	26	264.08	265.50	1.3	40,260	0.00%
2022/04/14	17.1	283.29	12	284.38	281.50	5.1	40,341	0.01%
2022/04/13	19	286.68	18	286.45	289.50	1	40,256	0.00%
2022/04/12	29	282.57	27	280.83	281.50	2	40,177	0.01%
2022/04/11	25.3	289.99	15.2	289.99	281.00	10.1	39,911	0.03%
2022/04/08	77.1	298.76	81	300.41	301.50	-4	39,727	-0.01%
2022/04/07	72	309.66	61	300.01	296.00	11	39,457	0.03%
2022/04/06	29	311.09	28	313.68	317.00	1	39,182	0.00%
2022/04/01	9	309.04	11	303.73	312.00	-2	39,128	-0.01%
2022/03/31	15	310.33	14	309.79	305.50	1	39,374	0.00%
2022/03/30	20.3	321.46	18	321.88	312.50	2.3	39,541	0.01%
2022/03/29	74	317.33	72	318.86	322.50	2	39,675	0.01%
2022/03/28	46	303.52	66.2	304.79	311.00	-20.2	40,065	-0.05%
2022/03/25	24	294.42	32	294.48	296.00	-8	40,418	-0.02%
2022/03/24	7	286.00	8	287.56	287.50	-1	40,965	0.00%
2022/03/23	26	290.40	17.2	294.96	284.00	8.8	42,365	0.02%
2022/03/22	23.1	285.83	25	285.50	282.00	-1.9	42,972	0.00%
2022/03/21	21.1	278.64	20.1	279.05	274.50	1.1	43,100	0.00%
2022/03/18	23.1	272.90	17	270.85	273.00	6.1	43,130	0.01%
2022/03/17	559	270.54	568	276.88	275.00	-9	42,942	-0.02%	大買/大賣/
2022/03/16	57	260.70	49	261.55	255.00	8	42,428	0.02%
2022/03/15	60	272.34	50	266.23	260.50	10	42,269	0.02%
2022/03/14	43	290.71	40.1	290.82	286.00	2.9	42,126	0.01%
2022/03/11	14	280.39	16	280.81	287.00	-2	41,766	0.00%
2022/03/10	48	284.34	53	286.58	281.00	-5	41,630	-0.01%
2022/03/09	547	285.94	538	289.63	275.00	9	41,146	0.02%	大買/大賣/
2022/03/08	348.2	290.94	341	287.59	273.50	7.2	40,380	0.02%	大買/大賣/
2022/03/07	58.2	283.22	52	284.92	287.50	6.2	39,594	0.02%
2022/03/04	40	298.25	29.2	297.24	288.00	10.8	39,069	0.03%
2022/03/03	63	318.80	62.1	316.53	312.00	0.9	38,732	0.00%
2022/03/02	49	302.84	43	301.95	307.00	6	37,914	0.02%
2022/03/01	73	284.27	79.1	286.03	299.50	-6.1	37,091	-0.02%
2022/02/25	16	265.25	49.1	268.09	272.50	-33.1	36,252	-0.09%
2022/02/24	49.1	246.16	49	247.95	248.00	0.1	35,583	0.00%
2022/02/23	66	246.30	79.4	244.87	245.00	-13.3	34,753	-0.04%
2022/02/22	69	238.57	73.1	236.92	233.50	-4.1	33,923	-0.01%
2022/02/21	16	235.56	9	235.44	239.00	7	33,503	0.02%
2022/02/18	25.1	234.38	23	234.89	238.50	2.1	33,774	0.01%
2022/02/17	56.1	236.67	42	234.05	233.00	14.1	33,898	0.04%
2022/02/16	43.2	245.13	51.7	246.38	243.00	-8.5	33,682	-0.03%
2022/02/15	59	237.39	53	237.14	232.00	6	33,336	0.02%
2022/02/14	30.1	233.61	17	232.62	231.00	13.1	33,092	0.04%
2022/02/11	65	242.73	71	243.29	244.00	-6	33,159	-0.02%
2022/02/10	26	240.23	27	239.26	234.00	-1	32,875	0.00%
2022/02/09	59.2	233.44	71.2	235.51	236.50	-12	32,706	-0.04%
2022/02/08	38	216.58	55	220.59	224.00	-17	32,424	-0.05%
2022/02/07	19	204.76	22	204.75	209.50	-3	32,386	-0.01%
2022/01/26	16	203.69	9	204.50	199.50	7	32,810	0.02%
2022/01/25	25	210.32	15	210.70	205.50	10	33,233	0.03%
2022/01/24	15	211.23	17	210.26	213.50	-2	33,695	-0.01%
2022/01/21	5	214.40	3	215.83	216.00	2	34,692	0.01%
2022/01/20	42	215.76	52	217.74	219.00	-10	35,430	-0.03%
2022/01/19	39	212.44	40	212.46	215.00	-1	36,018	0.00%
2022/01/18	38	217.09	46.2	215.37	209.00	-8.2	36,701	-0.02%
2022/01/17	39.2	211.92	26.1	211.39	214.50	13.1	37,392	0.03%
2022/01/14	78	205.32	78.1	208.41	213.00	0	37,851	0.00%
2022/01/13	18	198.67	54	197.00	200.50	-36	38,128	-0.09%
2022/01/12	48	201.55	20.1	200.37	200.50	27.9	38,678	0.07%
2022/01/11	10.2	201.08	9	201.11	199.00	1.2	39,898	0.00%
2022/01/10	45.1	210.83	40	208.35	207.00	5.1	40,656	0.01%
2022/01/07	48.1	209.17	34.1	210.73	199.00	14.1	41,496	0.03%
2022/01/06	8.1	212.93	17	212.94	211.00	-9	41,693	-0.02%
2022/01/05	18.1	220.28	11	219.77	218.50	7.1	42,783	0.02%
2022/01/04	11.1	228.00	6	225.84	221.00	5.1	44,346	0.01%
2022/01/03	11	230.55	5	236.00	226.00	6	44,732	0.01%
2021/12/30	11	237.36	16.2	234.72	239.00	-5.2	44,982	-0.01%
2021/12/29	14.2	237.86	5.1	240.29	238.00	9.1	44,942	0.02%
2021/12/28	35.1	241.32	37	240.26	245.50	-1.9	45,334	0.00%
2021/12/27	39.1	246.06	32	241.72	238.50	7.1	45,452	0.02%
2021/12/24	25	247.54	31	247.24	249.00	-6	45,182	-0.01%
2021/12/23	68	246.13	69	246.30	243.00	-1	45,107	0.00%
2021/12/22	68	242.74	56	241.94	243.00	12	44,945	0.03%
2021/12/21	40	227.63	48	228.46	238.50	-8	44,416	-0.02%
2021/12/20	57	226.96	55	225.51	217.00	2	43,896	0.00%
2021/12/17	136	222.16	133.2	224.27	225.50	2.8	43,928	0.01%	大買/大賣/
2021/12/16	32	209.48	73.1	210.43	217.50	-41.1	42,868	-0.10%
2021/12/15	20	187.78	31	193.71	198.00	-11	42,239	-0.03%
2021/12/14	14.1	189.59	19	182.89	180.00	-4.9	42,330	-0.01%
2021/12/13	14	193.25	13.6	192.93	194.00	0.4	43,128	0.00%
2021/12/10	2	187.51	11	188.50	187.50	-9	43,465	-0.02%
2021/12/09	28	193.86	22.8	193.63	188.50	5.2	44,281	0.01%
2021/12/08	24	189.17	37.1	190.37	194.50	-13.1	44,790	-0.03%
2021/12/07	6.1	177.49	6	178.67	177.00	0.1	44,992	0.00%
2021/12/06	14	180.36	20	180.23	178.50	-6	45,320	-0.01%
2021/12/03	37.1	189.62	15	190.47	190.00	22	45,555	0.05%
2021/12/02	5	185.40	5	185.09	184.50	0	45,714	0.00%
2021/12/01	3	182.04	21	180.98	187.00	-18	45,984	-0.04%
2021/11/30	21	186.86	22	188.00	186.00	-1	46,512	0.00%
2021/11/29	28	176.70	10	179.10	183.00	18	47,677	0.04%
2021/11/26	9.2	177.50	8	178.44	182.00	1.2	48,042	0.00%
2021/11/25	7	181.35	7.1	179.09	176.50	0	47,917	0.00%
2021/11/24	4	179.63	3	178.33	179.00	1	47,883	0.00%
2021/11/23	6	183.83	102	182.50	184.50	-96	48,613	-0.20%	大賣/
2021/11/22	5	187.80	11	187.27	190.00	-6	48,686	-0.01%
2021/11/19	21.4	189.67	25	195.12	190.50	-3.6	48,565	-0.01%
2021/11/18	39	198.73	18	197.17	196.00	21	48,409	0.04%
2021/11/17	27	201.81	44.3	203.06	206.00	-17.3	48,307	-0.04%
2021/11/16	42.1	202.10	31	202.30	193.50	11.1	47,897	0.02%
2021/11/15	33.1	195.67	334	195.46	198.50	-300.9	47,378	-0.64%	大賣/鉅額交易
2021/11/12	41.9	196.90	40.3	198.87	189.00	1.6	47,110	0.00%
2021/11/11	24.1	190.91	25	190.22	191.00	-1	46,520	0.00%
2021/11/10	43	186.08	41	185.98	194.00	2	46,153	0.00%
2021/11/09	34.3	185.58	32	185.36	181.00	2.3	45,662	0.01%
2021/11/08	20.2	187.10	7	186.79	181.00	13.2	45,141	0.03%
2021/11/05	33	187.00	36.8	190.37	197.00	-3.8	44,724	-0.01%
2021/11/04	46	195.78	65	193.90	190.50	-19	44,059	-0.04%
2021/11/03	393.1	191.87	68.1	199.46	193.50	325	43,471	0.75%	大買/鉅額交易
2021/11/02	106.2	203.02	58.1	204.93	205.50	48.1	43,072	0.11%	大買/
2021/11/01	62.1	212.50	49	212.39	210.00	13.1	42,405	0.03%
2021/10/29	69	205.55	52.7	204.02	201.00	16.4	41,622	0.04%
2021/10/28	55	190.79	64.2	192.55	196.50	-9.2	40,311	-0.02%
2021/10/27	38	172.76	58.2	174.26	179.00	-20.2	39,421	-0.05%
2021/10/26	77.3	173.40	60	172.41	163.00	17.3	38,611	0.04%
2021/10/25	56	170.81	42	171.19	176.00	14	37,727	0.04%
2021/10/22	32	158.47	54	160.21	166.50	-22	36,525	-0.06%
2021/10/21	46	154.55	42.1	154.78	151.50	4	35,522	0.01%
2021/10/20	51	150.52	35	149.89	153.50	16	34,614	0.05%
2021/10/19	109.1	146.68	135	148.16	147.50	-25.9	33,683	-0.08%	大買/大賣/
2021/10/18	106	142.40	84	141.36	141.00	22	32,110	0.07%	大買/
2021/10/15	104	134.01	122.2	136.03	143.00	-18.2	31,001	-0.06%	大買/大賣/
2021/10/14	47	130.55	42	131.45	130.00	5	29,551	0.02%
2021/10/13	106.1	135.93	99	133.88	131.50	7.1	28,779	0.02%	大買/
2021/10/12	99	131.18	97.5	129.67	133.00	1.5	27,418	0.01%
2021/10/08	42.1	124.40	69.1	127.70	130.00	-26.9	25,623	-0.11%
2021/10/07	15	115.50	45.6	116.52	118.50	-30.6	25,160	-0.12%
2021/10/06	12	110.13	17	108.53	108.00	-5	25,003	-0.02%
2021/10/05	40.1	106.36	24	107.71	112.00	16.1	25,354	0.06%
2021/10/04	11	110.36	13	111.00	109.00	-2	25,273	-0.01%
2021/10/01	19	109.97	43.2	109.69	107.50	-24.2	25,585	-0.09%
2021/09/30	56	115.63	26.1	115.16	115.00	29.9	25,583	0.12%
2021/09/29	39.1	114.78	20	114.80	115.00	19.1	25,693	0.07%
2021/09/28	64.4	118.60	83	118.69	120.50	-18.6	25,254	-0.07%
2021/09/27	36	118.11	56	115.99	114.50	-20	24,602	-0.08%
2021/09/24	85	119.38	82	119.66	118.00	3	24,250	0.01%
2021/09/23	65	111.75	77	112.95	115.50	-12	23,388	-0.05%
2021/09/22	19.1	108.99	15	108.17	106.00	4.1	23,034	0.02%
2021/09/17	36	112.43	32.3	113.02	114.00	3.7	22,693	0.02%
2021/09/16	128.2	114.70	103	114.83	112.50	25.2	22,132	0.11%	大買/大賣/
2021/09/15	35	112.40	99	110.60	111.50	-64	21,085	-0.30%
2021/09/14	75	114.23	69	112.48	115.00	6	20,608	0.03%
2021/09/13	37	110.97	20.3	110.49	109.00	16.7	19,661	0.08%
2021/09/10	45	104.67	63.4	105.09	110.50	-18.4	18,802	-0.10%
2021/09/09	30	99.93	28.2	100.40	100.50	1.8	18,216	0.01%
2021/09/08	39.2	96.34	544.5	95.76	93.40	-505.4	17,894	-2.82%	大賣/鉅額交易
2021/09/07	53.2	100.05	16	99.26	98.30	37.2	17,543	0.21%
2021/09/06	74.5	112.32	69	110.70	109.00	5.5	17,535	0.03%
2021/09/03	88	110.94	63.1	111.21	110.00	24.9	17,809	0.14%
2021/09/02	87.3	110.75	90.1	112.12	109.00	-2.7	17,265	-0.02%
2021/09/01	21	104.88	38.1	105.03	109.00	-17	15,914	-0.11%
2021/08/31	28.1	99.47	2	98.95	99.20	26.1	15,298	0.17%
2021/08/30	6	104.25	16	103.22	103.00	-10	15,046	-0.07%
2021/08/27	555	107.24	51.9	105.26	103.50	503.1	15,000	3.35%	大買/鉅額交易
2021/08/26	31	98.07	50	100.91	104.00	-19	14,197	-0.13%
2021/08/25	15.1	95.34	18	95.68	94.80	-2.9	14,015	-0.02%
2021/08/24	35	96.25	34	94.98	94.30	1	14,283	0.01%
2021/08/23	78	95.49	45	96.36	94.40	33	14,264	0.23%
2021/08/20	44.1	91.73	55	92.19	90.90	-10.9	14,185	-0.08%
2021/08/19	2	91.10	5	87.96	86.20	-3	14,118	-0.02%
2021/08/18	3	88.63	4	89.25	89.80	-1	14,353	-0.01%
2021/08/17	3	87.90	3	87.33	86.70	0	14,560	0.00%
2021/08/16	0	0.00	3	91.00	92.40	-3	14,540	-0.02%
2021/08/13	0	0.00	2	93.35	92.10	-2	14,543	-0.01%
2021/08/12	3	97.10	3	95.80	95.40	0	14,571	0.00%
2021/08/11	2	95.75	0	0.00	97.10	2	14,663	0.01%
2021/08/10	2	97.00	3	98.63	97.30	-1	14,664	-0.01%
2021/08/09	0	0.00	0.1	98.60	98.80	-0.1	14,657	0.00%
2021/08/06	11	99.88	14	99.90	99.30	-3	14,668	-0.02%
2021/08/05	21.1	106.77	8	107.50	106.00	13.1	14,479	0.09%
2021/08/04	14	111.79	3	110.17	108.50	11	14,651	0.08%
2021/08/03	3	113.33	2	113.25	114.50	1	14,710	0.01%
2021/08/02	6.1	113.80	3	112.17	112.00	3.1	14,752	0.02%
2021/07/30	11	111.77	13	113.35	112.50	-2	14,891	-0.01%
2021/07/29	25.2	109.03	442	103.78	108.00	-416.8	14,903	-2.80%	大賣/鉅額交易
2021/07/28	17	106.41	83	110.31	105.00	-66	15,093	-0.44%
2021/07/27	15	116.80	2	119.00	116.50	13	15,783	0.08%
2021/07/26	10	117.45	14	120.36	121.50	-4	16,255	-0.02%
2021/07/23	5	112.20	0	0.00	112.50	5	17,371	0.03%
2021/07/22	0	0.00	10.1	117.87	118.50	-10.1	18,178	-0.06%
2021/07/21	6	109.00	4.3	109.53	110.00	1.7	18,336	0.01%
2021/07/20	5	110.60	1	110.00	111.50	4	18,661	0.02%
2021/07/19	2.2	111.23	14	114.79	118.00	-11.8	18,678	-0.06%
2021/07/16	3	109.17	2	108.50	109.00	1	18,767	0.01%
2021/07/15	4.1	107.50	14.1	106.90	109.00	-10	18,898	-0.05%
2021/07/14	48	112.52	54	113.36	114.00	-6	18,999	-0.03%
2021/07/13	33	112.64	33	110.88	111.00	0	18,915	0.00%
2021/07/12	222	110.75	14	112.48	110.50	208	18,689	1.11%	大買/鉅額交易
2021/07/09	305.1	100.35	42.3	102.91	106.50	262.8	18,206	1.44%	大買/鉅額交易
2021/07/08	62.3	95.58	53.1	95.97	97.10	9.2	18,020	0.05%
2021/07/07	25.2	85.93	48.2	89.30	91.80	-23	17,495	-0.13%
2021/07/06	70	84.81	56	83.46	83.50	14	17,327	0.08%
2021/07/05	7	80.23	27	83.99	85.40	-20	17,067	-0.12%
2021/07/02	3	77.50	13	77.35	77.70	-10	16,992	-0.06%
2021/07/01	21	75.04	17	75.42	74.00	4	17,167	0.02%
2021/06/30	6	75.65	3	75.87	76.10	3	17,153	0.02%
2021/06/29	13	77.81	19	78.35	75.50	-6	17,130	-0.04%
2021/06/28	18	76.29	2	76.50	76.30	16	16,934	0.09%
2021/06/25	2.1	76.30	2	76.45	75.60	0.1	16,899	0.00%
2021/06/24	2	76.80	4	76.78	76.70	-2	16,852	-0.01%
2021/06/23	4.1	77.02	22	77.40	76.70	-18	16,816	-0.11%
2021/06/22	4	75.78	5	75.62	74.80	-1	16,677	-0.01%
2021/06/21	20	75.35	5	75.98	75.20	15	16,606	0.09%
2021/06/18	11	77.56	13	77.85	76.30	-2	16,489	-0.01%
2021/06/17	13	76.83	61	77.23	77.60	-48	16,286	-0.29%
2021/06/16	73	76.38	33	75.56	75.10	40	16,105	0.25%
2021/06/15	32	78.07	16	77.18	78.10	16	15,932	0.10%
2021/06/11	21	76.89	29.2	77.70	78.10	-8.2	15,368	-0.05%
2021/06/10	6	71.07	5	71.14	71.00	1	14,589	0.01%
2021/06/09	20	71.23	35	70.09	69.80	-15	14,417	-0.10%
2021/06/08	21	71.63	55	71.38	71.40	-34	14,302	-0.24%
2021/06/07	15	70.37	20	70.82	71.10	-5	14,221	-0.04%
2021/06/04	69	71.62	12	69.99	69.10	57	14,091	0.40%
2021/06/03	13	70.41	21	70.73	70.80	-8	13,914	-0.06%
2021/06/02	9	68.84	6	68.77	69.00	3	13,719	0.02%
2021/06/01	64	70.23	76	70.97	69.40	-12	13,598	-0.09%
2021/05/31	11	68.44	26	68.44	68.40	-15	13,283	-0.11%
2021/05/28	23	67.63	11	67.35	67.50	12	13,129	0.09%
2021/05/27	13	66.42	7	66.39	65.60	6	13,009	0.05%
2021/05/26	21	66.90	23	66.66	66.30	-2	12,918	-0.02%
2021/05/25	46	65.28	78	66.02	67.50	-32	12,631	-0.25%
2021/05/24	9	60.29	37	61.65	61.40	-28	12,312	-0.23%
2021/05/21	31	60.57	28	60.16	59.80	3	12,295	0.02%
2021/05/20	24	59.50	18	59.83	58.80	6	12,298	0.05%
2021/05/19	21.5	58.84	10	58.36	58.20	11.5	12,244	0.09%
2021/05/18	9	56.78	7	56.71	58.50	2	12,109	0.02%
2021/05/17	1	52.60	40	53.12	53.20	-39	12,039	-0.32%
2021/05/14	21	60.51	15	58.91	57.60	6	11,963	0.05%
2021/05/13	12	60.22	12	60.83	59.50	0	11,838	0.00%
2021/05/12	21	61.17	16	60.88	59.40	5	11,728	0.04%
2021/05/11	14	64.36	48	63.25	63.30	-34	11,444	-0.30%
2021/05/10	67	67.46	33	67.48	66.90	34	11,262	0.30%
2021/05/07	52	69.30	28	69.07	68.00	24	11,214	0.21%
2021/05/06	60	68.04	71.1	67.74	67.00	-11.1	11,047	-0.10%
2021/05/05	75.1	69.13	28	67.67	66.50	47.1	10,896	0.43%
2021/05/04	60.1	69.63	46	70.24	73.80	14.1	10,606	0.13%
2021/05/03	46	71.46	70	71.85	69.80	-24	10,416	-0.23%
2021/04/29	48	72.82	140.4	73.48	74.50	-92.4	10,415	-0.89%	大賣/
2021/04/28	66	64.26	97	67.53	67.80	-31	9,319	-0.33%
2021/04/27	7	61.51	6	61.92	61.70	1	8,510	0.01%
2021/04/26	27.1	62.23	26	61.03	62.60	1.1	8,303	0.01%
2021/04/23	35	58.68	12	57.48	58.80	23	7,967	0.29%
2021/04/22	20	59.07	67	56.92	56.50	-47	8,021	-0.59%
2021/04/21	18.1	59.02	0	0.00	58.70	18.1	7,949	0.23%
2021/04/20	32	59.49	6.2	60.08	61.00	25.8	7,961	0.32%
2021/04/19	58	59.80	8	59.71	59.00	50	7,977	0.63%
2021/04/16	10	58.85	6	59.07	59.50	4	7,882	0.05%
2021/04/15	1	59.40	7	58.00	59.30	-6	7,719	-0.08%
2021/04/14	39.2	57.70	34.1	56.28	56.40	5.1	7,561	0.07%
2021/04/13	12	57.92	38	58.00	57.90	-26	7,244	-0.36%
2021/04/12	15	58.43	7	58.36	56.90	8	6,962	0.11%
2021/04/09	19	58.37	24	58.90	57.50	-5	6,837	-0.07%
2021/04/08	20	56.49	34	56.84	57.20	-14	6,536	-0.21%
2021/04/07	14	55.40	34.7	56.05	57.40	-20.7	6,373	-0.32%
2021/04/06	4	53.50	9.1	53.45	53.40	-5.1	6,225	-0.08%
2021/04/01	3	52.17	7	52.74	53.00	-4	6,271	-0.06%
2021/03/31	34	53.03	53	52.71	52.10	-19	6,248	-0.30%
2021/03/30	4	51.70	0	0.00	52.40	4	6,224	0.06%
2021/03/29	5.3	52.09	2.2	51.92	51.90	3.1	6,285	0.05%
2021/03/26	20.4	51.80	21.6	51.79	52.10	-1.2	6,383	-0.02%
2021/03/25	1	51.00	0	0.00	50.40	1	6,379	0.02%
2021/03/24	2	51.30	1	50.80	50.70	1	6,395	0.02%
2021/03/22	1.1	51.40	6.3	51.41	51.40	-5.2	6,455	-0.08%
2021/03/19	2.3	50.73	10	50.90	51.00	-7.7	6,639	-0.12%
2021/03/18	10.1	52.20	5	51.90	51.90	5.1	6,650	0.08%
2021/03/17	4.4	52.23	0	0.00	51.90	4.4	6,711	0.07%
2021/03/16	0.4	52.15	6	52.00	51.90	-5.6	6,770	-0.08%
2021/03/15	4	51.30	5	51.60	51.60	-1	6,891	-0.01%
2021/03/12	8	51.14	1	51.30	51.00	7	7,027	0.10%
2021/03/11	0	0.00	18	51.00	51.00	-18	7,576	-0.24%
2021/03/10	10	49.95	14	50.06	50.10	-4	8,052	-0.05%
2021/03/09	18	49.09	1	49.05	49.50	17	8,093	0.21%
2021/03/08	5	50.33	2	50.00	49.95	3	8,096	0.04%
2021/03/05	7	49.92	2	50.20	49.95	5	8,098	0.06%
2021/03/04	6	51.03	3	50.80	50.90	3	8,126	0.04%
2021/03/03	7	51.56	2	51.60	51.90	5	8,098	0.06%
2021/03/02	29	52.81	0	0.00	52.10	29	8,061	0.36%
2021/02/26	7	53.10	22	53.10	53.00	-15	8,057	-0.19%
2021/02/25	3	54.30	20	53.67	53.40	-17	8,060	-0.21%
2021/02/24	7	54.54	16	54.20	53.90	-9	8,146	-0.11%
2021/02/23	30	55.57	548	55.81	55.40	-518	8,135	-6.37%	大賣/鉅額交易
2021/02/22	76	56.13	37	56.54	57.30	39	8,151	0.48%
2021/02/19	45	55.36	37.8	55.50	55.90	7.2	8,006	0.09%
2021/02/18	40.3	53.65	4	53.90	54.00	36.3	7,934	0.46%
2021/02/17	511.2	53.67	8	53.45	53.20	503.2	7,932	6.34%	大買/鉅額交易
2021/02/05	4	52.45	0	0.00	51.80	4	7,883	0.05%
2021/02/04	6	52.67	0	0.00	52.20	6	7,859	0.08%
2021/02/03	0.2	53.15	3	53.63	53.30	-2.8	7,823	-0.04%
2021/02/02	11	52.97	5	52.96	52.90	6	7,771	0.08%
2021/02/01	28	51.41	0	0.00	51.40	28	7,737	0.36%
2021/01/29	68.1	54.12	44	54.45	52.20	24.1	7,685	0.31%
2021/01/28	3	53.53	8	53.64	53.40	-5	7,537	-0.07%
2021/01/27	11	52.71	35	52.85	52.50	-24	7,391	-0.32%
2021/01/26	20	52.82	26	52.92	51.10	-6	7,215	-0.08%
2021/01/25	65	55.46	32	54.72	54.10	33	7,011	0.47%
2021/01/22	13.1	56.05	93	56.88	57.90	-79.9	6,417	-1.25%
2021/01/21	6	53.43	11	52.91	52.70	-5	5,889	-0.08%
2021/01/20	24	51.11	2	50.85	51.00	22	5,790	0.38%
2021/01/19	5	53.08	10	53.08	53.00	-5	5,727	-0.09%
2021/01/18	2	52.80	3	52.27	52.40	-1	5,755	-0.02%
2021/01/15	12	53.88	14	52.91	53.40	-2	5,758	-0.03%
2021/01/14	8	53.66	4	54.00	54.00	4	5,626	0.07%
2021/01/13	19	53.25	48.6	53.38	54.00	-29.6	5,539	-0.54%
2021/01/12	24	52.30	23.2	52.32	52.00	0.8	5,405	0.01%
2021/01/11	9	50.40	20	50.28	51.60	-11	5,245	-0.21%
2021/01/08	1	48.80	2	49.15	48.75	-1	5,169	-0.02%
2021/01/07	2	49.68	0	0.00	49.75	2	5,113	0.04%
2021/01/06	44	49.18	6	50.56	49.30	38	5,073	0.75%
2021/01/05	11	51.18	3	51.60	51.50	8	4,950	0.16%
2021/01/04	0	0.00	27	51.93	52.20	-27	4,891	-0.55%
2020/12/31	2	51.20	0	0.00	50.90	2	4,803	0.04%
2020/12/30	1	51.60	4	51.85	51.50	-3	4,777	-0.06%
2020/12/29	10	52.13	8	52.13	51.90	2	4,740	0.04%
2020/12/28	14	49.92	4	51.15	51.80	10	4,581	0.22%
2020/12/25	4	50.50	1	50.70	50.70	3	4,467	0.07%
2020/12/24	9	51.37	4	51.30	51.00	5	4,432	0.11%
2020/12/23	22	51.08	5	51.24	51.20	17	4,403	0.39%
2020/12/22	12.2	50.63	12	50.77	49.65	0.2	4,331	0.00%
2020/12/21	6	49.71	4	49.00	49.20	2	4,222	0.05%
2020/12/18	1	49.80	1	50.70	49.95	0	4,176	0.00%
2020/12/17	3	49.65	0	0.00	49.80	3	4,147	0.07%
2020/12/16	1	50.90	3	50.47	50.50	-2	4,107	-0.05%
2020/12/15	11	51.32	15	51.89	50.40	-4	4,083	-0.10%
2020/12/14	3	50.00	20	50.03	50.50	-17	3,880	-0.44%
2020/12/11	17	50.75	15	50.27	49.50	2	3,852	0.05%
2020/12/10	10	50.96	3	51.00	50.70	7	3,835	0.18%
2020/12/09	5	51.50	92	51.57	51.70	-87	3,743	-2.32%
2020/12/08	15	52.94	16	53.54	52.70	-1	3,599	-0.03%
2020/12/07	30	54.86	49	55.26	55.40	-19	3,438	-0.55%
2020/12/04	43	51.67	79	52.72	53.40	-36	2,870	-1.25%
2020/12/03	6	48.80	1	48.85	48.55	5	2,374	0.21%
2020/12/02	18	48.89	21	48.70	48.50	-3	2,332	-0.13%
2020/12/01	1	47.45	1	48.15	48.00	0	2,300	0.00%
2020/11/30	22	47.90	43	47.97	47.95	-21	2,292	-0.92%
2020/11/25	2	46.60	3	46.15	46.05	-1	2,250	-0.04%
2020/11/24	5	47.28	0	0.00	47.00	5	2,210	0.23%
2020/11/23	1	47.65	10	47.20	47.65	-9	2,171	-0.41%
2020/11/20	0	0.00	5	45.95	46.05	-5	2,028	-0.25%
2020/11/19	2	46.00	7	45.19	45.35	-5	1,985	-0.25%
2020/11/17	0	0.00	2	45.60	45.35	-2	1,872	-0.11%
2020/11/16	0	0.00	8	45.03	45.15	-8	1,890	-0.42%
2020/11/13	0	0.00	1	44.20	44.35	-1	1,879	-0.05%
2020/11/12	1	43.80	1	44.30	43.80	0	1,883	0.00%
2020/11/11	1	43.70	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	2	43.98	43.85	-2	1,890	-0.11%
2020/11/09	0	0.00	1.2	43.56	43.60	-1.2	1,877	-0.06%
2020/11/03	0	0.00	3	41.25	41.25	-3	1,959	-0.15%
2020/11/02	0.1	41.20	1	40.80	40.80	-1	2,007	-0.05%
2020/10/30	0	0.00	1	42.00	41.65	-1	2,050	-0.05%
2020/10/29	2	41.75	0	0.00	42.00	2	2,087	0.10%
2020/10/28	3	43.25	0	0.00	42.80	3	2,080	0.14%
2020/10/27	1	43.70	0	0.00	43.40	1	2,133	0.05%
2020/10/26	7.1	44.02	0	0.00	43.35	7.1	2,166	0.33%
2020/10/23	0	0.00	1	44.10	44.10	-1	2,143	-0.05%
2020/10/22	0	0.00	3	43.15	43.00	-3	2,260	-0.13%
2020/10/21	1	43.05	2	43.70	43.05	-1	2,425	-0.04%
2020/10/20	14	43.83	8	43.80	43.05	6	2,688	0.22%
2020/10/19	0	0.00	10	43.68	44.15	-10	2,701	-0.37%
2020/10/16	5	42.54	0	0.00	42.25	5	2,745	0.18%
2020/10/15	0	0.00	1	43.10	43.10	-1	2,879	-0.03%
2020/10/14	0	0.00	1	43.60	43.35	-1	2,935	-0.03%
2020/10/13	2	43.23	1	43.10	43.25	1	2,988	0.03%
2020/10/12	0	0.00	2	43.88	43.75	-2	3,018	-0.07%
2020/10/08	1	44.55	0	0.00	44.20	1	3,078	0.03%
2020/10/06	0	0.00	1	44.65	44.50	-1	3,167	-0.03%
2020/10/05	0	0.00	1	43.95	44.05	-1	3,272	-0.03%
2020/09/30	0	0.00	2	43.60	43.85	-2	3,455	-0.06%
2020/09/29	3	43.35	0	0.00	43.35	3	3,702	0.08%
2020/09/28	1	44.05	1	42.90	44.05	0	3,909	0.00%
2020/09/25	3	41.82	6	42.45	42.00	-3	4,182	-0.07%
2020/09/24	33	43.07	1	43.00	43.00	32	4,699	0.68%
2020/09/22	0	0.00	8	44.46	44.30	-8	5,186	-0.15%
2020/09/21	7	44.95	0	0.00	44.90	7	5,464	0.13%
2020/09/18	0	0.00	8	45.66	45.65	-8	5,792	-0.14%
2020/09/16	6	45.28	6	45.48	45.05	0	6,332	0.00%
2020/09/15	6	45.24	1	45.85	45.40	5	6,368	0.08%
2020/09/11	0	0.00	2	42.90	42.90	-2	6,519	-0.03%
2020/09/09	0	0.00	13	43.47	43.45	-13	6,563	-0.20%
2020/09/08	0	0.00	5	43.81	43.85	-5	6,580	-0.08%
2020/09/07	30	44.33	30	43.99	43.55	0	6,638	0.00%
2020/09/02	4	45.01	2	45.50	45.10	2	6,696	0.03%
2020/09/01	2	44.45	1	44.80	44.95	1	6,706	0.01%
2020/08/31	6	43.27	0	0.00	43.40	6	6,698	0.09%
2020/08/27	2	44.95	0	0.00	44.20	2	6,759	0.03%
2020/08/26	11	44.34	0	44.50	44.50	11	6,789	0.16%
2020/08/25	2	44.55	1	43.90	44.40	1	6,849	0.01%
2020/08/24	1	43.35	0	0.00	43.40	1	6,875	0.01%
2020/08/20	10	42.60	44	41.94	42.40	-34	6,915	-0.49%
2020/08/19	1	45.20	5	45.81	45.20	-4	6,871	-0.06%
2020/08/18	1	46.10	3	46.22	46.30	-2	6,847	-0.03%
2020/08/17	2	46.90	0	0.00	47.00	2	6,914	0.03%
2020/08/14	1	46.20	11	46.45	47.00	-10	6,979	-0.14%
2020/08/12	1	47.30	3	46.60	46.60	-2	6,993	-0.03%
2020/08/11	0	0.00	1	47.25	47.30	-1	6,969	-0.01%
2020/08/10	86	48.59	154	47.21	47.25	-68	6,966	-0.98%	大賣/
2020/08/07	65	48.11	5	48.22	48.45	60	6,937	0.86%
2020/08/05	3	48.63	11	48.50	48.60	-8	6,887	-0.12%
2020/08/04	5	47.30	2	47.68	47.80	3	6,835	0.04%
2020/08/03	4	47.29	3	47.08	47.10	1	6,806	0.01%
2020/07/31	8	46.91	3	46.85	47.05	5	6,820	0.07%
2020/07/30	10	47.69	0	0.00	47.80	10	6,752	0.15%
2020/07/29	11	46.85	0	0.00	46.95	11	6,725	0.16%
2020/07/28	22	47.46	8	46.61	46.20	14	6,658	0.21%
2020/07/27	13	50.26	0	0.00	49.15	13	6,524	0.20%
2020/07/24	97	53.75	185	53.97	52.10	-88	6,354	-1.38%	大賣/
2020/07/23	65	52.85	8	53.08	52.90	57	6,085	0.94%
2020/07/22	5	52.08	2	52.25	52.50	3	6,034	0.05%
2020/07/21	9	52.13	14	52.32	53.00	-5	6,100	-0.08%
2020/07/20	4	49.16	11	50.51	50.80	-7	6,105	-0.11%
2020/07/17	5	49.42	6	49.85	48.95	-1	6,066	-0.02%
2020/07/16	7	50.10	0	0.00	50.10	7	6,051	0.12%
2020/07/15	11	51.02	4	50.65	50.10	7	6,025	0.12%
2020/07/14	1	51.40	5	50.90	51.00	-4	6,004	-0.07%
2020/07/10	12	50.62	5	50.70	50.80	7	5,933	0.12%
2020/07/09	58	54.58	8	53.66	52.60	50	5,837	0.86%
2020/07/08	26	52.75	45	53.18	54.00	-19	5,663	-0.34%
2020/07/07	8	51.68	15	52.90	51.50	-7	5,429	-0.13%
2020/07/06	5	53.76	50	54.08	54.00	-45	5,261	-0.86%
2020/07/03	57	53.95	16	54.33	52.80	41	5,033	0.81%
2020/07/02	10	48.53	44	49.60	51.30	-34	4,544	-0.75%
2020/07/01	31	47.13	26	47.18	47.75	5	4,233	0.12%
2020/06/30	22	47.27	16	47.65	46.40	6	4,065	0.15%
2020/06/29	7	46.79	22	46.51	46.50	-15	3,795	-0.40%
2020/06/24	17	44.89	18	45.44	44.80	-1	3,484	-0.03%
2020/06/23	1	42.85	19	43.58	43.35	-18	3,083	-0.58%
2020/06/19	6	42.16	6	42.53	41.00	0	2,984	0.00%
2020/06/18	2	41.25	2	41.75	41.80	0	2,809	0.00%
2020/06/17	2	41.55	2	42.05	41.70	0	2,797	0.00%
2020/06/16	0	0.00	2	41.90	41.90	-2	2,819	-0.07%
2020/06/15	0	0.00	15	41.82	41.45	-15	2,862	-0.52%
2020/06/12	19	40.97	5	41.65	41.65	14	2,889	0.48%
2020/06/11	7	43.50	0	0.00	42.80	7	2,908	0.24%
2020/06/09	13	44.31	7	44.42	44.35	6	2,993	0.20%
2020/06/08	2	44.75	2	45.20	44.90	0	3,017	0.00%
2020/06/05	5	44.75	1	44.90	44.90	4	2,992	0.13%
2020/06/04	13	44.85	2	44.95	45.00	11	3,007	0.37%
2020/06/03	5	44.60	0	0.00	45.05	5	3,010	0.17%
2020/06/02	1	44.60	0	0.00	44.40	1	2,974	0.03%
2020/06/01	3	44.68	4	44.83	45.10	-1	2,948	-0.03%
2020/05/29	1	44.00	4	44.04	43.60	-3	2,905	-0.10%
2020/05/28	4	43.58	5	44.03	43.35	-1	2,887	-0.03%
2020/05/27	1	43.35	14	43.89	43.85	-13	2,902	-0.45%
2020/05/26	14	43.62	1	43.50	43.20	13	2,910	0.45%
2020/05/25	3	43.15	5	43.84	43.70	-2	2,915	-0.07%
2020/05/22	7	44.53	6	44.88	43.60	1	2,934	0.03%
2020/05/21	8	43.78	6	43.90	43.95	2	2,875	0.07%
2020/05/20	0	0.00	10	42.51	42.30	-10	2,828	-0.35%
2020/05/19	12	41.58	7	41.68	41.95	5	2,832	0.18%
2020/05/18	4	40.60	0	0.00	40.50	4	2,819	0.14%
2020/05/15	15	41.54	4	41.35	41.35	11	2,838	0.39%
2020/05/14	14	42.19	0	0.00	42.10	14	2,851	0.49%
2020/05/13	1	42.30	9	42.41	43.70	-8	2,869	-0.28%
2020/05/12	13	42.68	2	42.43	42.40	11	2,915	0.38%
2020/05/11	10	43.35	16	43.51	43.35	-6	2,927	-0.20%
2020/05/08	8	43.22	1	43.05	43.05	7	2,945	0.24%
2020/05/07	1	43.70	24	43.45	43.55	-23	2,940	-0.78%
2020/05/05	5	42.28	1	42.80	42.80	4	2,964	0.13%
2020/04/30	0	0.00	3	43.40	43.35	-3	3,014	-0.10%
2020/04/29	1	43.00	1	43.20	43.20	0	3,039	0.00%
2020/04/28	0	0.00	5	42.83	42.95	-5	3,127	-0.16%
2020/04/27	5	43.00	7	42.91	42.80	-2	3,171	-0.06%
2020/04/24	14	42.65	3	42.55	42.55	11	3,160	0.35%
2020/04/23	34	43.93	38	44.45	45.30	-4	3,036	-0.13%
2020/04/22	1	42.10	1	41.05	42.65	0	2,927	0.00%
2020/04/21	4	42.41	0	0.00	41.80	4	2,950	0.14%
2020/04/20	2	42.45	6	42.48	43.00	-4	3,053	-0.13%
2020/04/17	33	42.72	2	42.05	42.05	31	3,103	1.00%
2020/04/16	3	41.75	0	0.00	41.60	3	3,147	0.10%
2020/04/14	0	0.00	12	40.75	41.00	-12	3,368	-0.36%
2020/04/13	6	39.83	0	0.00	39.80	6	3,432	0.17%
2020/04/09	2	40.90	1	40.35	40.35	1	3,753	0.03%
2020/04/08	3	39.77	1	39.50	41.20	2	3,905	0.05%
2020/04/07	1	38.75	2	38.60	38.80	-1	3,875	-0.03%
2020/04/06	2	37.45	1	37.30	37.45	1	3,842	0.03%
2020/03/31	5	36.76	2	36.30	36.30	3	3,870	0.08%
2020/03/27	0	0.00	8	36.65	36.20	-8	3,858	-0.21%
2020/03/26	5	36.20	0	0.00	36.50	5	3,829	0.13%
2020/03/25	3	35.90	7	36.45	36.40	-4	3,837	-0.10%
2020/03/24	1	33.65	5	33.94	34.10	-4	3,804	-0.11%
2020/03/20	5	30.76	26	31.09	32.05	-21	3,796	-0.55%
2020/03/19	35	29.50	12	29.53	29.15	23	3,801	0.61%
2020/03/18	1	33.30	3.8	32.35	32.35	-2.8	3,768	-0.07%
2020/03/17	3	31.83	8	31.79	32.95	-5	3,806	-0.13%
2020/03/16	9	35.15	13	35.27	32.70	-4	3,763	-0.11%
2020/03/13	31	34.55	0	0.00	34.55	31	3,676	0.84%
2020/03/12	10	38.82	17	39.49	38.35	-7	3,623	-0.19%
2020/03/11	3	43.03	3	43.40	42.35	0	3,576	0.00%
2020/03/10	2	43.75	1	43.75	43.80	1	3,586	0.03%
2020/03/09	5	43.43	2	43.55	42.80	3	3,570	0.08%
2020/03/06	2	45.60	5	45.17	45.05	-3	3,566	-0.08%
2020/03/04	5	44.81	2	44.90	45.05	3	3,633	0.08%
2020/03/03	2	46.35	4	45.88	45.55	-2	3,623	-0.06%
2020/03/02	5	45.16	9	45.13	45.00	-4	3,613	-0.11%
2020/02/27	6	44.57	2	44.80	44.05	4	3,588	0.11%
2020/02/26	2	45.70	0	0.00	45.60	2	3,576	0.06%
2020/02/25	3	45.85	8	45.81	46.10	-5	3,569	-0.14%
2020/02/24	5	46.83	2	47.13	46.80	3	3,538	0.08%
2020/02/21	3	47.88	8	47.69	47.65	-5	3,525	-0.14%
2020/02/20	5	48.07	0	0.00	48.15	5	3,499	0.14%
2020/02/19	3	48.77	4	48.70	48.60	-1	3,494	-0.03%
2020/02/17	4	48.75	0	0.00	48.45	4	3,503	0.11%
2020/02/14	3	49.53	0	0.00	49.50	3	3,488	0.09%
2020/02/13	4	50.10	2	49.90	50.00	2	3,453	0.06%
2020/02/12	2	48.90	3	48.70	49.25	-1	3,412	-0.03%
2020/02/11	1	48.05	3	47.72	48.05	-2	3,445	-0.06%
2020/02/10	0	0.00	1	46.40	46.65	-1	3,439	-0.03%
2020/02/07	1	47.30	0	0.00	47.15	1	3,447	0.03%
2020/02/06	2	48.05	5	48.04	48.30	-3	3,450	-0.09%
2020/02/05	3	47.40	0	0.00	47.00	3	3,439	0.09%
2020/02/04	1	47.80	2	47.60	48.00	-1	3,428	-0.03%
2020/02/03	4	45.94	7	45.92	46.60	-3	3,452	-0.09%
2020/01/31	18	49.61	2	49.85	49.45	16	3,488	0.46%
2020/01/30	7	53.39	1	52.10	52.10	6	3,523	0.17%
2020/01/20	1	58.70	1	57.80	57.80	0	3,613	0.00%
2020/01/17	16	59.79	17	59.00	58.80	-1	3,640	-0.03%
2020/01/16	12	59.31	10	59.44	59.10	2	3,717	0.05%
2020/01/15	4	59.18	6	59.07	58.90	-2	3,685	-0.05%
2020/01/14	15	60.02	16	59.39	59.40	-1	3,670	-0.03%
2020/01/13	1	59.40	0	0.00	59.50	1	3,550	0.03%
2020/01/10	5	58.78	8	58.44	58.60	-3	3,536	-0.08%
2020/01/09	27	57.33	29	57.69	58.30	-2	3,463	-0.06%
2020/01/08	34	55.98	34	56.14	55.70	0	3,326	0.00%
2020/01/07	6	56.77	4	56.73	56.10	2	3,239	0.06%
2020/01/06	33	57.19	8	57.31	56.60	25	3,189	0.78%
2020/01/03	6	60.43	24	60.47	59.00	-18	3,236	-0.56%
2020/01/02	3	59.50	12	59.25	59.20	-9	3,036	-0.30%
2019/12/31	0	0.00	2	56.80	56.30	-2	2,891	-0.07%
2019/12/30	1	56.50	15	56.63	56.60	-14	3,005	-0.47%
2019/12/27	4	56.50	25	56.76	56.50	-21	3,048	-0.69%
2019/12/26	253	57.19	220	57.35	56.70	33	3,070	1.07%	大買/大賣/
2019/12/25	3	56.00	1	56.00	56.50	2	3,056	0.07%
2019/12/24	0	0.00	1	55.50	55.20	-1	3,088	-0.03%
2019/12/20	1	56.50	1	56.70	56.50	0	3,169	0.00%
2019/12/19	0	0.00	1	56.90	56.70	-1	3,245	-0.03%
2019/12/18	3	56.33	2	57.00	56.20	1	3,316	0.03%
2019/12/17	2	56.50	7	56.71	56.70	-5	3,756	-0.13%
2019/12/13	3	55.30	2	55.25	55.10	1	4,112	0.02%
2019/12/12	0	0.00	6	55.92	55.80	-6	4,110	-0.15%
2019/12/11	0	0.00	8	54.99	55.00	-8	4,047	-0.20%
2019/12/10	1	54.50	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.40	3	54.50	54.30	-2	4,101	-0.05%
2019/12/06	5	53.82	4	54.20	53.90	1	4,137	0.02%
2019/12/05	2	54.40	1	54.00	54.20	1	4,223	0.02%
2019/12/04	3	52.73	0	0.00	52.70	3	4,295	0.07%
2019/12/03	2	53.20	0	0.00	53.20	2	4,334	0.05%
2019/12/02	5	54.10	2	54.30	53.60	3	4,322	0.07%
2019/11/29	12	56.21	5	55.68	55.50	7	4,310	0.16%
2019/11/28	8	56.26	6	56.05	56.00	2	4,278	0.05%
2019/11/27	0	0.00	2	56.40	56.10	-2	4,348	-0.05%
2019/11/26	0	0.00	5	56.20	56.50	-5	4,448	-0.11%
2019/11/25	5	55.32	2	55.50	55.70	3	4,482	0.07%
2019/11/22	1	55.30	1	55.40	55.00	0	4,476	0.00%
2019/11/21	2	55.10	1	55.30	55.10	1	4,518	0.02%
2019/11/20	3	55.30	0	0.00	55.50	3	4,564	0.07%
2019/11/18	2	55.10	1	55.20	55.20	1	4,737	0.02%
2019/11/15	1	55.60	1	55.10	55.10	0	4,998	0.00%
2019/11/14	2	54.20	0	0.00	54.20	2	5,063	0.04%
2019/11/13	1	55.50	4	55.30	55.40	-3	5,266	-0.06%
2019/11/11	3	54.27	3	54.10	54.10	0	5,362	0.00%
2019/11/08	4	56.10	2	55.50	55.90	2	5,378	0.04%
2019/11/07	8	57.78	1	57.20	57.40	7	5,381	0.13%
2019/11/06	4	58.65	0	0.00	58.20	4	5,429	0.07%
2019/11/05	3	58.73	3	58.77	58.70	0	5,471	0.00%
2019/11/04	1	58.20	0	0.00	58.00	1	5,545	0.02%
2019/11/01	5	57.60	1	57.30	57.40	4	5,587	0.07%
2019/10/31	7	58.39	2	58.70	58.00	5	5,631	0.09%
2019/10/30	2	60.05	34	59.99	59.50	-32	5,631	-0.57%
2019/10/29	29	60.78	6	61.02	60.00	23	5,586	0.41%
2019/10/28	7	60.46	19	60.50	60.60	-12	5,596	-0.21%
2019/10/25	6	58.78	1	58.80	58.50	5	5,523	0.09%
2019/10/24	3	58.00	6	58.50	59.00	-3	5,619	-0.05%
2019/10/23	10	57.17	0	0.00	56.80	10	5,903	0.17%
2019/10/22	0	0.00	28	56.52	56.70	-28	6,112	-0.46%
2019/10/21	1	56.30	0	0.00	56.70	1	6,112	0.02%
2019/10/18	1	56.20	1	56.60	55.60	0	6,120	0.00%
2019/10/16	0	0.00	2	55.50	55.20	-2	6,171	-0.03%
2019/10/15	2	55.90	0	0.00	55.70	2	6,166	0.03%
2019/10/14	1	56.10	1	56.20	55.80	0	6,180	0.00%
2019/10/09	56	55.95	3	55.57	55.20	53	6,182	0.86%
2019/10/08	23	58.49	5	58.96	58.10	18	6,080	0.30%
2019/10/07	1	58.70	20	59.15	58.70	-19	6,174	-0.31%
2019/10/04	11	58.93	49	58.66	58.20	-38	6,210	-0.61%
2019/10/03	31	57.70	1	58.20	57.50	30	6,118	0.49%
2019/10/02	2	57.90	2	58.10	58.50	0	6,113	0.00%
2019/10/01	22	58.42	0	0.00	58.30	22	6,158	0.36%
2019/09/27	46	57.70	1	57.80	57.80	45	6,240	0.72%
2019/09/26	35	59.37	0	0.00	59.40	35	6,322	0.55%
2019/09/25	0	0.00	3	59.50	59.60	-3	6,379	-0.05%
2019/09/24	72	59.89	5	60.00	59.20	67	6,395	1.05%
2019/09/23	1	61.30	3	60.50	61.30	-2	6,301	-0.03%
2019/09/20	53	62.16	55	62.17	60.80	-2	6,224	-0.03%
2019/09/19	21	61.13	38	60.54	61.60	-17	5,795	-0.29%
2019/09/18	10	57.87	3	58.00	57.50	7	5,619	0.12%
2019/09/17	1	58.10	0	0.00	58.20	1	5,619	0.02%
2019/09/16	1	57.10	2	57.60	57.60	-1	5,640	-0.02%
2019/09/12	1	58.90	1	58.60	58.20	0	5,644	0.00%
2019/09/11	8	58.70	3	58.70	58.70	5	5,630	0.09%
2019/09/10	0	0.00	4	58.08	58.00	-4	5,584	-0.07%
2019/09/09	3	59.23	1	59.40	58.00	2	5,544	0.04%
2019/09/06	2	58.45	17	58.58	59.00	-15	5,454	-0.28%
2019/09/05	1	58.20	1	57.70	58.00	0	5,382	0.00%
2019/09/03	13	57.76	11	56.84	56.50	2	5,439	0.04%
2019/09/02	0	0.00	11	57.28	57.40	-11	5,441	-0.20%
2019/08/30	8	57.34	3	58.00	56.80	5	5,419	0.09%
2019/08/29	4	56.80	8	57.30	57.00	-4	5,340	-0.07%
2019/08/28	1	55.60	2	55.85	55.50	-1	5,235	-0.02%
2019/08/27	1	54.90	1	54.80	54.30	0	5,189	0.00%
2019/08/26	4	54.55	3	54.37	53.90	1	5,174	0.02%
2019/08/23	3	56.77	8	56.54	56.90	-5	5,128	-0.10%
2019/08/22	12	57.26	10.1	56.50	56.40	1.9	5,109	0.04%
2019/08/21	4	57.70	4	57.70	57.20	0	5,041	0.00%
2019/08/20	12	58.38	10	58.45	58.10	2	4,947	0.04%
2019/08/19	7	55.61	7	55.64	56.10	0	4,697	0.00%
2019/08/16	36	54.41	34.8	54.70	54.10	1.2	4,616	0.03%
2019/08/15	20	52.29	4	53.23	52.80	16	4,413	0.36%
2019/08/14	9	53.08	1	53.40	52.40	8	4,405	0.18%
2019/08/13	6	53.67	1	54.00	53.50	5	4,355	0.11%
2019/08/12	35	56.35	31	55.50	55.30	4	4,337	0.09%
2019/08/08	41	55.72	43	54.87	55.70	-2	4,286	-0.05%
2019/08/07	3	56.00	3	55.50	54.00	0	4,232	0.00%
2019/08/06	22	54.70	17	54.54	55.00	5	4,193	0.12%
2019/08/05	20	57.85	19	57.53	56.60	1	4,101	0.02%
2019/08/02	18	59.72	15	59.33	59.00	3	4,055	0.07%
2019/08/01	13	61.84	7	61.49	61.30	6	4,025	0.15%
2019/07/31	24	61.87	26	61.77	62.90	-2	3,997	-0.05%
2019/07/30	19	62.14	20	62.35	60.40	-1	3,974	-0.03%
2019/07/29	40	62.46	36.4	62.43	63.40	3.6	3,861	0.09%
2019/07/26	73	62.83	73	62.84	63.50	0	3,813	0.00%
2019/07/25	125	62.22	124.1	62.07	61.50	0.9	3,734	0.02%	大買/大賣/
2019/07/24	3	57.03	39	59.81	60.70	-36	3,387	-1.06%
2019/07/23	4	55.38	1	55.30	55.20	3	3,258	0.09%
2019/07/22	2	55.40	3	55.77	56.10	-1	3,287	-0.03%
2019/07/19	2	54.00	3	54.40	54.00	-1	3,404	-0.03%
2019/07/18	4	54.68	1	53.10	53.20	3	3,432	0.09%
2019/07/17	0	0.00	3	55.67	56.00	-3	3,407	-0.09%
2019/07/16	2	55.35	20	56.00	55.40	-18	3,466	-0.52%
2019/07/15	1	56.20	1	56.00	55.90	0	3,586	0.00%
2019/07/12	34	56.76	33	56.81	56.40	1	3,660	0.03%
2019/07/11	26	57.28	12	57.19	56.80	14	3,642	0.38%
2019/07/10	5	54.02	13	55.05	55.30	-8	3,519	-0.23%
2019/07/09	0	0.00	15	53.60	54.00	-15	3,451	-0.43%
2019/07/08	5	52.66	0	0.00	52.20	5	3,411	0.15%
2019/07/05	3	54.23	7	54.21	54.50	-4	3,418	-0.12%
2019/07/04	4	53.85	9	53.53	53.70	-5	3,400	-0.15%
2019/07/03	12	52.69	17	53.54	51.10	-5	3,368	-0.15%
2019/07/02	2	50.95	7	51.69	52.00	-5	3,268	-0.15%
2019/07/01	2	49.23	11	50.10	50.70	-9	3,203	-0.28%
2019/06/28	2	48.30	0	0.00	48.30	2	3,202	0.06%
2019/06/27	5	48.51	1	48.45	48.60	4	3,217	0.12%
2019/06/26	6	48.32	5	48.23	48.45	1	3,205	0.03%
2019/06/25	112	49.33	98	49.70	48.35	14	3,182	0.44%	大買/
2019/06/24	1	48.05	17	49.42	49.75	-16	3,017	-0.53%
2019/06/21	6	49.02	6	48.87	47.35	0	2,962	0.00%
2019/06/20	3	48.33	1	48.35	48.40	2	2,927	0.07%
2019/06/19	0	0.00	7	47.64	47.75	-7	2,928	-0.24%
2019/06/18	3	46.60	2	46.48	46.50	1	2,944	0.03%
2019/06/17	7	46.83	0	0.00	46.80	7	2,986	0.23%
2019/06/13	4	47.08	0	0.00	47.05	4	3,039	0.13%
2019/06/12	2	47.73	3	47.93	48.00	-1	3,022	-0.03%
2019/06/11	4	45.41	12	47.98	48.55	-8	3,006	-0.27%
2019/06/10	3	45.27	7	45.26	44.70	-4	2,927	-0.14%
2019/06/06	2	43.90	1	44.00	43.90	1	2,902	0.03%
2019/06/05	3	44.10	4	44.00	44.00	-1	2,917	-0.03%
2019/06/04	7	43.99	6	43.70	43.70	1	2,933	0.03%
2019/06/03	1	44.20	7	44.03	44.45	-6	2,948	-0.20%
2019/05/31	3	44.25	0	0.00	43.90	3	2,969	0.10%
2019/05/30	0	0.00	14	43.95	44.20	-14	2,979	-0.47%
2019/05/29	1	42.50	17	43.23	43.50	-16	3,005	-0.53%
2019/05/28	20	42.09	9	42.20	42.80	11	3,041	0.36%
2019/05/27	2	41.08	0	0.00	41.25	2	3,089	0.06%
2019/05/24	4	41.93	1	41.90	41.75	3	3,106	0.10%
2019/05/23	5	43.02	1	42.35	42.35	4	3,106	0.13%
2019/05/22	1	44.20	5	43.93	44.15	-4	3,132	-0.13%
2019/05/21	6	42.94	1	43.15	43.15	5	3,483	0.14%
2019/05/20	2	43.93	0	0.00	43.90	2	3,605	0.06%
2019/05/17	6	45.20	4	44.23	44.35	2	3,633	0.06%
2019/05/16	8	46.42	2	46.60	45.45	6	3,627	0.17%
2019/05/15	0	0.00	1	46.50	46.65	-1	3,650	-0.03%
2019/05/14	2	45.30	0	0.00	45.50	2	3,673	0.05%
2019/05/13	5	45.86	4	47.16	45.85	1	3,687	0.03%
2019/05/10	6	47.10	4	47.06	46.90	2	3,692	0.05%
2019/05/09	9	47.74	1	46.65	46.65	8	3,687	0.22%
2019/05/08	17	48.92	2	49.00	48.60	15	3,657	0.41%
2019/05/07	6	50.13	7	50.63	49.60	-1	3,653	-0.03%
2019/05/06	5	50.01	2	49.93	49.95	3	3,669	0.08%
2019/05/03	2	50.70	13	50.92	51.40	-11	3,649	-0.30%
2019/05/02	3	50.93	8	51.69	50.70	-5	3,654	-0.14%
2019/04/30	1	49.80	6	50.55	50.90	-5	3,629	-0.14%
2019/04/29	6	49.84	5	50.26	49.55	1	3,696	0.03%
2019/04/26	2	49.68	4	50.10	50.50	-2	3,621	-0.06%
2019/04/25	14	50.48	17	50.15	50.60	-3	3,583	-0.08%
2019/04/24	6	48.68	9	49.02	48.60	-3	3,463	-0.09%
2019/04/23	7	48.02	1	48.10	47.85	6	3,476	0.17%
2019/04/22	5	49.66	2	50.08	49.05	3	3,485	0.09%
2019/04/19	52	49.04	65	49.33	49.80	-13	3,458	-0.38%
2019/04/18	13	48.14	10	48.02	47.75	3	3,312	0.09%
2019/04/17	5	47.26	3	47.37	47.15	2	3,229	0.06%
2019/04/16	1	47.20	11	46.88	47.05	-10	3,235	-0.31%
2019/04/15	2	47.03	12	46.79	47.15	-10	3,240	-0.31%
2019/04/12	9	46.02	0	0.00	45.80	9	3,260	0.28%
2019/04/11	2	47.38	2	48.05	46.65	0	3,285	0.00%
2019/04/10	5	47.05	9	47.43	47.40	-4	3,284	-0.12%
2019/04/09	7	47.25	11	47.05	46.70	-4	3,271	-0.12%
2019/04/08	5	46.17	10	46.14	45.85	-5	3,231	-0.15%
2019/04/03	11	45.70	13	45.93	45.60	-2	3,397	-0.06%
2019/04/02	21	45.65	14	45.85	45.80	7	3,448	0.20%
2019/04/01	7	45.01	0	0.00	44.45	7	3,397	0.21%
2019/03/29	2	44.55	1	44.55	44.55	1	3,373	0.03%
2019/03/28	2	44.40	4	44.44	44.20	-2	3,423	-0.06%
2019/03/27	0	0.00	6	43.96	44.00	-6	3,437	-0.17%
2019/03/26	1	44.10	0	0.00	44.10	1	3,439	0.03%
2019/03/25	7	44.68	40	44.20	44.10	-33	3,434	-0.96%
2019/03/22	4	45.99	6	46.19	45.80	-2	3,436	-0.06%
2019/03/21	16	45.69	1	45.75	45.80	15	3,419	0.44%
2019/03/20	44	46.63	3	46.58	46.25	41	3,405	1.20%
2019/03/19	6	46.33	6	46.04	46.40	0	3,401	0.00%
2019/03/18	0	0.00	7	45.00	44.85	-7	3,357	-0.21%
2019/03/15	0	0.00	6	44.56	44.85	-6	3,355	-0.18%
2019/03/14	1	44.80	3	44.20	44.00	-2	3,365	-0.06%
2019/03/13	1	44.75	11	44.52	44.65	-10	3,399	-0.29%
2019/03/12	1	43.80	0	0.00	43.80	1	3,412	0.03%
2019/03/11	2	43.90	0	0.00	43.75	2	3,458	0.06%
2019/03/08	7	43.46	7	43.67	43.80	0	3,525	0.00%
2019/03/07	6	44.06	10	44.20	43.90	-4	3,573	-0.11%
2019/03/06	14	44.43	7	44.41	44.20	7	3,639	0.19%
2019/03/05	4	45.01	0	0.00	44.85	4	3,708	0.11%
2019/03/04	5	45.13	0	0.00	44.90	5	3,854	0.13%
2019/02/27	10	46.56	0	0.00	45.95	10	3,874	0.26%
2019/02/26	38	48.88	37	48.36	48.00	1	3,834	0.03%
2019/02/25	5	47.98	3	47.85	47.85	2	3,907	0.05%
2019/02/22	7	48.53	1	48.95	48.00	6	3,955	0.15%
2019/02/21	9	47.85	11	47.83	48.65	-2	4,044	-0.05%
2019/02/20	66	49.73	55	49.90	48.30	11	4,041	0.27%
2019/02/19	16	47.66	22	47.47	48.85	-6	3,713	-0.16%
2019/02/18	5	44.06	17	44.45	44.45	-12	3,564	-0.34%
2019/02/15	2	44.05	0	0.00	43.30	2	3,522	0.06%
2019/02/14	0	0.00	1	44.00	43.70	-1	3,512	-0.03%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/02/12	4	43.14	3	43.95	43.35	1	3,456	0.03%
2019/02/11	3	43.00	3	43.45	43.70	0	3,445	0.00%
2019/01/29	2	44.00	1	43.40	43.35	1	3,481	0.03%
2019/01/28	5	44.46	3	44.58	44.40	2	3,505	0.06%
2019/01/25	11	44.11	1	44.15	44.10	10	3,574	0.28%
2019/01/24	0	0.00	2	43.70	43.65	-2	3,590	-0.06%
2019/01/23	0	0.00	12	43.83	43.15	-12	3,634	-0.33%
2019/01/22	12	44.14	6	43.39	43.35	6	3,669	0.16%
2019/01/21	5	44.06	14	43.44	44.50	-9	3,757	-0.24%
2019/01/17	2	42.73	10	43.46	42.25	-8	3,816	-0.21%
2019/01/16	1	43.40	11	43.51	43.00	-10	3,925	-0.25%
2019/01/15	15	43.47	15	43.18	43.20	0	3,927	0.00%
2019/01/14	13	43.07	12	42.88	43.30	1	3,847	0.03%
2019/01/11	6	42.23	7	42.54	41.75	-1	3,839	-0.03%
2019/01/10	2	42.00	0	0.00	41.60	2	3,810	0.05%
2019/01/09	3	41.65	45	42.03	42.00	-42	3,830	-1.10%
2019/01/08	2	41.50	1	41.05	41.10	1	3,839	0.03%
2019/01/04	0	0.00	2	39.50	39.10	-2	3,894	-0.05%
2019/01/03	1	40.70	1	41.00	40.65	0	3,914	0.00%
2019/01/02	7	42.51	8	43.05	42.60	-1	3,940	-0.03%
2018/12/28	4	41.84	6	42.12	42.30	-2	3,955	-0.05%
2018/12/27	6	41.66	3	41.85	41.40	3	4,015	0.07%
2018/12/26	24	43.98	16	43.28	41.00	8	4,045	0.20%
2018/12/25	18	41.79	11	41.89	42.25	7	3,913	0.18%
2018/12/24	0	0.00	9	40.48	41.20	-9	3,875	-0.23%
2018/12/22	0	0.00	2	38.85	38.80	-2	3,862	-0.05%
2018/12/21	16	39.49	10	39.24	39.10	6	3,897	0.15%
2018/12/20	2	39.98	3	39.52	40.30	-1	3,893	-0.03%
2018/12/19	8	39.96	4	39.98	40.15	4	3,897	0.10%
2018/12/18	2	40.68	1	40.55	40.30	1	3,914	0.03%
2018/12/17	1	41.45	4	41.40	41.45	-3	4,058	-0.07%
2018/12/14	6	40.38	1	40.45	40.45	5	4,155	0.12%
2018/12/13	1	41.65	0	0.00	40.60	1	4,160	0.02%
2018/12/12	21	41.76	22	41.51	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	39.60	40.65	-1	4,169	-0.02%
2018/12/07	2	40.10	2	39.93	39.90	0	4,211	0.00%
2018/12/06	1	39.20	1	39.25	39.50	0	4,326	0.00%
2018/12/04	5	42.40	3	42.07	41.80	2	4,542	0.04%
2018/12/03	12	42.04	6	42.37	42.00	6	4,711	0.13%
2018/11/30	16	41.09	2	41.00	40.90	14	4,696	0.30%
2018/11/29	18	41.61	16	41.65	41.00	2	4,804	0.04%
2018/11/28	5	39.72	10	39.65	40.15	-5	5,009	-0.10%
2018/11/27	8	37.98	18	38.01	39.10	-10	5,358	-0.19%
2018/11/26	23	37.22	8	37.28	37.00	15	5,392	0.28%
2018/11/23	6	35.72	8	36.13	36.00	-2	5,385	-0.04%
2018/11/22	16	36.91	18	37.43	36.10	-2	5,414	-0.04%
2018/11/21	5	36.03	7	36.74	36.95	-2	5,308	-0.04%
2018/11/20	33	36.48	2	36.48	36.25	31	5,245	0.59%
2018/11/19	2	36.70	14	37.09	37.25	-12	5,169	-0.23%
2018/11/16	2	34.28	2	34.30	33.90	0	5,164	0.00%
2018/11/15	3	32.00	4	32.65	33.25	-1	5,152	-0.02%
2018/11/14	6	32.66	0	0.00	32.35	6	5,172	0.12%
2018/11/13	0	0.00	1	31.50	32.90	-1	5,203	-0.02%
2018/11/12	0	0.00	1	33.55	32.60	-1	5,232	-0.02%
2018/11/09	2	33.10	1	33.70	33.40	1	5,285	0.02%
2018/11/08	7	33.81	6	33.90	33.20	1	5,324	0.02%
2018/11/07	5	32.29	13	33.00	33.40	-8	5,364	-0.15%
2018/11/06	13	33.28	12	33.68	32.00	1	5,405	0.02%
2018/11/05	6	33.22	3	33.32	33.70	3	5,394	0.06%
2018/11/02	9	33.86	12	34.14	33.75	-3	5,406	-0.06%
2018/11/01	32	32.25	7	32.43	32.80	25	5,375	0.47%
2018/10/31	18	31.98	28	31.67	32.00	-10	5,331	-0.19%
2018/10/30	20	29.90	29	29.25	30.40	-9	5,274	-0.17%
2018/10/29	23	29.94	17	30.21	29.60	6	5,226	0.11%
2018/10/26	15	31.36	19	30.73	29.80	-4	5,098	-0.08%
2018/10/25	27	32.96	16	32.65	32.40	11	5,023	0.22%
2018/10/24	23	37.07	9	37.99	36.00	14	5,014	0.28%
2018/10/23	3	39.57	1	39.35	39.00	2	4,968	0.04%
2018/10/22	1	41.10	0	0.00	41.10	1	4,950	0.02%
2018/10/19	3	40.02	6	40.30	40.80	-3	4,962	-0.06%
2018/10/18	0	0.00	5	42.08	42.30	-5	4,942	-0.10%
2018/10/17	1	41.85	1	41.50	41.65	0	4,936	0.00%
2018/10/16	4	41.40	4	41.28	41.40	0	4,941	0.00%
2018/10/15	0	0.00	4	40.60	40.65	-4	5,011	-0.08%
2018/10/12	7	38.82	1	37.30	39.60	6	5,006	0.12%
2018/10/11	12	38.77	6	38.93	38.70	6	4,972	0.12%
2018/10/09	4	43.35	1	43.95	43.00	3	4,970	0.06%
2018/10/08	0	0.00	7	46.16	45.70	-7	4,961	-0.14%
2018/10/05	12	46.88	6	46.80	45.00	6	5,005	0.12%
2018/10/04	2	50.00	7	50.53	48.65	-5	4,925	-0.10%
2018/10/03	18.7	50.93	6	53.10	50.50	12.7	4,879	0.26%
2018/10/02	10	54.06	1	55.00	53.20	9	4,850	0.19%
2018/10/01	3	55.03	5	55.06	55.00	-2	4,825	-0.04%
2018/09/28	10	54.61	5	55.30	54.50	5	4,841	0.10%
2018/09/27	16	55.38	4	56.28	55.20	12	4,844	0.25%
2018/09/26	3	57.53	1	57.70	56.90	2	4,878	0.04%
2018/09/25	2	57.15	2	58.50	57.90	0	4,866	0.00%
2018/09/21	15	58.32	10	58.57	58.50	5	4,855	0.10%
2018/09/20	19	61.57	5	60.40	60.20	14	4,731	0.30%
2018/09/19	1	67.60	1	66.80	66.80	0	4,615	0.00%
2018/09/18	3	67.23	2	67.35	67.50	1	4,608	0.02%
2018/09/17	0	0.00	1	66.20	67.90	-1	4,587	-0.02%
2018/09/14	4	64.50	0	0.00	65.60	4	4,546	0.09%
2018/09/13	5	65.36	1	64.90	64.30	4	4,525	0.09%
2018/09/12	43	66.48	8	64.85	64.70	35	4,494	0.78%
2018/09/11	6	68.38	1	68.40	68.40	5	4,384	0.11%
2018/09/10	7	67.71	7	67.71	70.50	0	4,312	0.00%
2018/09/07	0	0.00	11	69.19	69.90	-11	4,199	-0.26%
2018/09/06	3	68.50	3	67.73	67.80	0	3,989	0.00%
2018/09/05	7	69.06	6	69.47	68.50	1	3,943	0.03%
2018/09/04	27	70.04	23	70.76	67.50	4	3,797	0.11%
2018/09/03	41	72.12	34	71.66	69.50	7	3,528	0.20%
2018/08/31	15	66.54	66	70.50	71.60	-51	3,104	-1.64%
2018/08/30	1	64.10	5	65.18	65.10	-4	2,952	-0.14%
2018/08/29	3	63.93	4	63.60	64.40	-1	2,955	-0.03%
2018/08/28	5	62.96	2	62.70	62.00	3	2,993	0.10%
2018/08/27	2	64.20	2	63.90	63.80	0	2,992	0.00%
2018/08/24	22	64.00	4	64.45	64.00	18	3,033	0.59%
2018/08/23	1	63.70	15	64.05	64.20	-14	3,006	-0.47%
2018/08/22	12	63.04	22	63.85	63.00	-10	2,979	-0.34%
2018/08/21	1	62.60	3	63.00	63.00	-2	2,969	-0.07%
2018/08/20	1	60.80	9	62.34	63.00	-8	2,982	-0.27%
2018/08/17	2	61.70	1	62.00	62.00	1	3,034	0.03%
2018/08/16	7	61.90	12	61.84	62.50	-5	3,013	-0.17%
2018/08/15	5	59.88	7	60.86	61.00	-2	2,975	-0.07%
2018/08/14	5	59.48	4	60.65	61.00	1	2,934	0.03%
2018/08/13	13	58.15	4	58.48	60.10	9	2,889	0.31%
2018/08/10	1	59.80	4	59.90	60.10	-3	2,842	-0.11%
2018/08/09	2	58.65	2	59.45	59.10	0	2,820	0.00%
2018/08/08	3	60.53	4	61.05	61.50	-1	2,780	-0.04%
2018/08/07	1	58.90	0	0.00	58.90	1	2,726	0.04%
2018/08/03	9	59.23	0	0.00	58.90	9	2,777	0.32%
2018/08/02	1	60.10	0	0.00	59.90	1	2,774	0.04%
2018/08/01	2	60.70	2	60.80	60.70	0	2,802	0.00%
2018/07/31	10	60.38	4	60.10	60.00	6	2,849	0.21%
2018/07/30	28	62.36	1	61.50	61.80	27	2,872	0.94%
2018/07/27	0	0.00	1	65.50	65.00	-1	2,852	-0.04%
2018/07/26	7	64.33	5	64.20	64.20	2	2,901	0.07%
2018/07/25	2	65.60	1	67.20	65.00	1	3,045	0.03%
2018/07/23	1	67.80	3	66.50	66.70	-2	3,327	-0.06%
2018/07/20	13	66.58	4	66.93	67.30	9	3,361	0.27%
2018/07/19	1	65.80	2	65.25	65.00	-1	3,421	-0.03%
2018/07/18	4	66.18	6	65.90	66.40	-2	3,464	-0.06%
2018/07/17	3	66.80	2	67.40	66.50	1	3,454	0.03%
2018/07/16	5	66.78	3	67.47	66.90	2	3,442	0.06%
2018/07/13	0	0.00	30	66.67	67.10	-30	3,460	-0.87%
2018/07/12	0	0.00	1	64.20	64.10	-1	3,410	-0.03%
2018/07/11	2	63.20	7	64.21	63.40	-5	3,414	-0.15%
2018/07/10	0	0.00	4	62.60	63.40	-4	3,429	-0.12%
2018/07/09	3	60.97	0	0.00	61.00	3	3,434	0.09%
2018/07/06	2	63.10	1	62.10	61.60	1	3,455	0.03%
2018/07/05	2	62.10	2	63.40	62.70	0	3,588	0.00%
2018/07/04	4	62.98	9	63.13	62.90	-5	3,656	-0.14%
2018/07/02	1	61.00	3	60.70	61.10	-2	3,618	-0.06%
2018/06/29	7	60.01	0	0.00	59.80	7	3,624	0.19%
2018/06/28	0	0.00	3	61.27	61.30	-3	3,597	-0.08%
2018/06/27	1	61.10	3	61.13	61.00	-2	3,620	-0.06%
2018/06/26	0	0.00	2	62.10	62.20	-2	3,638	-0.05%
2018/06/22	2	61.30	0	0.00	61.10	2	3,733	0.05%
2018/06/20	0	0.00	3	60.53	60.40	-3	3,866	-0.08%
2018/06/19	4	61.58	0	0.00	61.10	4	3,938	0.10%
2018/06/14	5	61.90	1	62.00	61.80	4	4,076	0.10%
2018/06/13	4	62.48	13	62.62	62.00	-9	4,232	-0.21%
2018/06/12	2	61.90	4	62.05	61.60	-2	4,273	-0.05%
2018/06/11	4	62.85	2	62.80	62.50	2	4,307	0.05%
2018/06/08	2	63.65	3.2	64.73	63.50	-1.2	4,410	-0.03%
2018/06/07	5	64.72	3	64.60	64.20	2	4,605	0.04%
2018/06/06	11	64.20	8.1	64.45	64.00	2.9	4,744	0.06%
2018/06/05	10	65.35	8	66.20	64.60	2	4,821	0.04%
2018/06/04	4	63.55	0	0.00	63.30	4	4,947	0.08%
2018/06/01	5	64.06	5	65.34	64.30	0	5,148	0.00%
2018/05/31	2	63.00	2	62.90	63.40	0	5,726	0.00%
2018/05/30	5	62.54	3	62.40	62.30	2	6,196	0.03%
2018/05/28	6	64.48	0	0.00	64.00	6	6,402	0.09%
2018/05/25	1	65.90	13	65.18	66.10	-12	6,506	-0.18%
2018/05/24	0	0.00	2	62.20	63.00	-2	6,547	-0.03%
2018/05/23	4	62.03	0	0.00	61.20	4	6,644	0.06%
2018/05/22	8	62.64	1	63.40	62.80	7	6,739	0.10%
2018/05/21	6	63.47	2	63.80	63.00	4	6,948	0.06%
2018/05/18	6	63.13	0	0.00	62.50	6	7,111	0.08%
2018/05/17	4	64.93	0	0.00	64.50	4	7,297	0.05%
2018/05/15	0	0.00	1	65.90	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	1	66.40	66.50	-1	7,920	-0.01%
2018/05/11	4	66.73	6	66.42	65.50	-2	8,085	-0.02%
2018/05/10	7	66.77	11	66.73	67.50	-4	8,198	-0.05%
2018/05/09	12	66.29	5	66.18	66.30	7	8,402	0.08%
2018/05/08	5	66.34	2	67.05	67.40	3	8,699	0.03%
2018/05/07	2	68.75	4	68.95	68.10	-2	8,877	-0.02%
2018/05/04	3	67.20	1	68.20	66.50	2	9,589	0.02%
2018/05/03	1	65.40	3	67.03	68.40	-2	10,151	-0.02%
2018/05/02	2	67.85	4	67.65	66.60	-2	10,875	-0.02%
2018/04/30	6	66.28	27	65.99	67.00	-21	11,082	-0.19%
2018/04/27	2	57.65	6	60.10	62.00	-4	10,952	-0.04%
2018/04/26	9	59.78	8	60.11	59.70	1	10,891	0.01%
2018/04/25	25	60.12	4	60.03	60.00	21	10,922	0.19%
2018/04/24	5	64.92	2	66.60	65.10	3	10,906	0.03%
2018/04/23	5	66.32	2	66.95	67.00	3	10,954	0.03%
2018/04/20	4	67.43	2	67.30	67.10	2	11,109	0.02%
2018/04/19	1	66.10	22	67.15	68.80	-21	11,216	-0.19%
2018/04/18	2	65.85	7	65.80	65.20	-5	11,206	-0.04%
2018/04/17	5	66.50	0	0.00	66.40	5	11,212	0.04%
2018/04/16	14	65.90	8	66.80	66.80	6	11,251	0.05%
2018/04/13	6	65.25	2	65.75	65.00	4	11,315	0.04%
2018/04/12	1	65.10	3	66.40	66.00	-2	11,398	-0.02%
2018/04/11	12.5	66.51	12	68.64	65.70	0.5	11,398	0.00%
2018/04/10	15.3	71.54	8	71.13	70.00	7.3	11,276	0.06%
2018/04/09	7	70.33	1	70.20	70.20	6	11,241	0.05%
2018/04/03	4	69.73	4	69.43	70.10	0	11,266	0.00%
2018/04/02	1	69.80	11	69.82	70.00	-10	11,248	-0.09%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	70.00	1	70.60	69.70	0	11,285	0.00%
2018/03/29	10	69.00	10	68.90	69.40	0	11,386	0.00%
2018/03/28	21	69.21	21	69.90	69.30	0	11,411	0.00%
2018/03/27	16	71.17	11	71.30	70.90	5	11,389	0.04%
2018/03/26	17.2	70.53	13	70.35	69.50	4.2	11,401	0.04%
2018/03/23	12	69.68	22	69.26	71.00	-10	11,432	-0.09%
2018/03/22	3	73.23	13	72.81	72.00	-10	11,569	-0.09%
2018/03/21	14.6	74.50	11	75.46	73.50	3.6	11,517	0.03%
2018/03/20	11	74.15	9	74.62	74.00	2	11,444	0.02%
2018/03/19	6	73.48	16	73.85	73.80	-10	11,444	-0.09%
2018/03/16	3	72.23	0	0.00	71.70	3	11,405	0.03%
2018/03/15	0	0.00	4.2	73.07	73.00	-4.2	11,464	-0.04%
2018/03/14	15	72.79	12	72.85	72.60	3	11,486	0.03%
2018/03/13	37.2	71.35	30	72.26	73.20	7.2	11,526	0.06%
2018/03/12	34.2	71.02	37	70.20	69.10	-2.8	11,502	-0.02%
2018/03/09	6	72.25	2	71.45	71.00	4	11,640	0.03%
2018/03/08	32	76.00	6	75.87	74.60	26	11,780	0.22%
2018/03/07	15	75.53	8	76.39	73.80	7	11,676	0.06%
2018/03/06	49	78.36	64	78.50	77.50	-15	11,716	-0.13%
2018/03/05	24	73.27	58	74.44	75.40	-34	11,460	-0.30%
2018/03/02	6	67.80	15	68.42	68.60	-9	11,349	-0.08%
2018/03/01	3	66.73	5	66.92	66.70	-2	11,392	-0.02%
2018/02/27	4	67.70	12	67.20	67.90	-8	11,572	-0.07%
2018/02/26	7	66.70	7	66.47	66.20	0	11,445	0.00%
2018/02/23	4	69.48	6	69.48	68.60	-2	11,346	-0.02%
2018/02/22	13	68.74	0	0.00	68.80	13	11,322	0.11%
2018/02/21	10	70.36	20	69.92	71.10	-10	11,333	-0.09%
2018/02/12	6	66.92	4	68.35	66.20	2	11,211	0.02%
2018/02/09	16	68.71	15	67.77	68.20	1	11,239	0.01%
2018/02/08	24	71.41	13	70.05	69.10	11	11,150	0.10%
2018/02/07	15	71.70	3	73.87	74.90	12	10,986	0.11%
2018/02/06	21.2	66.99	3	69.03	68.10	18.2	10,953	0.17%
2018/02/05	4	74.23	7	73.73	74.00	-3	10,852	-0.03%
2018/02/02	7	79.10	10	78.51	78.10	-3	10,763	-0.03%
2018/02/01	26	79.61	19	80.17	77.90	7	10,709	0.07%
2018/01/31	25	78.30	29	78.86	81.80	-4	10,660	-0.04%
2018/01/30	39	80.45	11	80.27	79.80	28	10,623	0.26%
2018/01/29	23	80.58	41	80.26	82.80	-18	10,536	-0.17%
2018/01/26	16	72.84	61.3	72.68	75.90	-45.3	9,824	-0.46%
2018/01/25	68	70.21	59	71.65	69.00	9	9,269	0.10%
2018/01/24	12	67.03	18.6	67.87	68.30	-6.6	8,504	-0.08%
2018/01/23	0	0.00	8	62.10	62.10	-8	8,168	-0.10%
2018/01/22	3	62.93	2	63.00	63.50	1	8,143	0.01%
2018/01/19	2	62.35	1	61.80	61.70	1	8,102	0.01%
2018/01/18	2	63.10	12	65.03	63.50	-10	8,028	-0.12%
2018/01/17	4	64.08	3	63.23	62.70	1	7,988	0.01%
2018/01/16	3	61.87	10	62.45	63.50	-7	7,915	-0.09%
2018/01/15	1	59.50	3	59.77	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	3	55.77	57.20	-3	7,865	-0.04%
2018/01/11	6	54.85	0	0.00	54.70	6	7,853	0.08%
2018/01/10	14	56.11	11	56.91	56.00	3	7,798	0.04%
2018/01/09	5	59.32	4	58.55	58.30	1	7,737	0.01%
2018/01/08	6	59.20	3	59.70	60.00	3	7,653	0.04%
2018/01/05	1	58.80	2	59.00	58.50	-1	7,547	-0.01%
2018/01/04	0	0.00	1	59.40	59.70	-1	7,531	-0.01%
2018/01/03	2	59.80	4	59.35	60.30	-2	7,503	-0.03%
2018/01/02	2	56.25	2	56.45	57.30	0	7,443	0.00%