茂達 (6138)-日盛-新竹券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
197.5
漲跌
--
漲幅
0.00%
成交量
547張
產業
上櫃半導體類股▼2.59%
533人加入追蹤

立即追蹤
本地時間:13:30

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

茂達 (6138)籌碼相關－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/06	8	152.69	3	153.33	153.00	5	2,630	0.19%
2023/03/31	8	156.00	5	159.00	157.00	3	2,614	0.11%
2023/03/30	13	163.92	14	163.68	161.50	-1	2,550	-0.04%
2023/03/29	2	159.95	8	160.06	160.50	-6	2,458	-0.24%
2023/03/28	16	159.13	39.4	161.57	157.00	-23.4	2,372	-0.99%
2023/03/27	0	0.00	11	156.45	155.50	-11	2,194	-0.50%
2023/03/24	4	151.63	0	0.00	151.50	4	2,119	0.19%
2023/03/23	1	154.50	1	153.50	153.00	0	2,104	0.00%
2023/03/22	12	149.97	41	150.54	154.50	-29	2,052	-1.41%
2023/03/21	3	145.33	1	147.00	145.00	2	1,935	0.10%
2023/03/20	36	143.70	3	147.00	146.50	33	1,934	1.71%
2023/03/17	0	0.00	2	141.50	141.00	-2	1,936	-0.10%
2023/03/16	0	0.00	5	139.40	140.00	-5	1,942	-0.26%
2023/03/15	0.1	140.00	0	0.00	139.00	0.1	1,960	0.01%
2023/03/14	1	136.50	9	136.00	138.50	-8	1,994	-0.40%
2023/03/13	0.1	141.68	4	138.25	142.00	-3.9	2,043	-0.19%
2023/03/10	9	142.56	3	143.33	141.50	6	2,141	0.28%
2023/03/09	2	147.50	2	150.00	147.00	0	2,245	0.00%
2023/03/08	2	147.50	0	0.00	149.00	2	2,342	0.09%
2023/03/07	4	148.75	3	148.84	148.50	1	2,351	0.04%
2023/03/03	7	148.86	2	149.50	148.00	5	2,388	0.21%
2023/03/02	0	0.00	2	145.50	145.00	-2	2,417	-0.08%
2023/03/01	7	143.79	6	145.42	146.00	1	2,413	0.04%
2023/02/24	18	147.92	8	144.56	145.00	10	2,408	0.42%
2023/02/23	0	0.00	2	148.00	149.50	-2	2,381	-0.08%
2023/02/22	17	144.24	0	0.00	143.50	17	2,362	0.72%
2023/02/21	4	148.25	2	150.00	149.50	2	2,346	0.09%
2023/02/20	1	148.50	0	0.00	150.00	1	2,338	0.04%
2023/02/17	5	148.40	0	0.00	148.50	5	2,353	0.21%
2023/02/16	3	151.50	4	151.75	151.00	-1	2,356	-0.04%
2023/02/15	4	147.75	2	147.50	148.50	2	2,359	0.08%
2023/02/14	2	151.50	6.1	151.59	151.50	-4.1	2,339	-0.17%
2023/02/13	9	153.39	1.1	153.94	150.50	7.9	2,347	0.34%
2023/02/10	15	155.10	23.1	156.90	155.50	-8.1	2,348	-0.34%
2023/02/09	12	164.79	10.3	164.84	160.50	1.7	2,312	0.07%
2023/02/08	2	153.49	19.5	158.14	162.00	-17.5	2,136	-0.82%
2023/02/07	2	147.50	8	146.56	147.50	-6	1,999	-0.30%
2023/02/06	11	142.91	3	144.67	142.00	8	1,974	0.41%
2023/02/03	4	146.63	26	147.29	147.00	-22	1,946	-1.13%
2023/02/02	1	141.00	6	142.67	141.50	-5	1,838	-0.27%
2023/02/01	2	137.00	0	0.00	138.00	2	1,795	0.11%
2023/01/31	0	0.00	10	135.00	136.50	-10	1,789	-0.56%
2023/01/30	0.1	134.00	13	132.77	134.00	-12.9	1,773	-0.73%
2023/01/17	0	0.00	2	126.75	126.50	-2	1,731	-0.12%
2023/01/16	1	125.00	0	0.00	126.50	1	1,743	0.06%
2023/01/13	3	124.17	22	127.11	124.50	-19	1,746	-1.09%
2023/01/12	1	128.50	0	0.00	126.50	1	1,733	0.06%
2023/01/11	6	129.92	0	0.00	128.00	6	1,710	0.35%
2023/01/10	1	127.00	0	0.00	126.50	1	1,696	0.06%
2023/01/09	22.1	125.73	16	120.84	127.50	6.1	1,693	0.36%
2023/01/05	0	0.00	10	118.50	116.50	-10	1,671	-0.60%
2023/01/04	15	118.50	0	0.00	116.50	15	1,679	0.89%
2023/01/03	0	0.00	5	116.00	117.00	-5	1,696	-0.29%
2022/12/30	0	0.00	5	115.50	115.00	-5	1,727	-0.29%
2022/12/29	5	116.00	17	112.29	115.00	-12	1,760	-0.68%
2022/12/28	4	114.38	0	0.00	115.00	4	1,816	0.22%
2022/12/27	10	118.50	0	0.00	118.50	10	1,844	0.54%
2022/12/26	2	114.75	0.1	116.00	114.50	2	1,843	0.11%
2022/12/23	1	115.00	0	0.00	117.50	1	1,852	0.05%
2022/12/22	4	117.75	0	0.00	118.00	4	1,853	0.22%
2022/12/21	6	117.00	0	0.00	117.00	6	1,867	0.32%
2022/12/20	31	120.56	4	121.25	118.00	27	1,879	1.44%
2022/12/19	29	124.43	44	125.14	123.50	-15	1,878	-0.80%
2022/12/16	8	130.44	3	130.35	130.50	5	1,863	0.27%
2022/12/15	1	136.00	13	135.81	135.50	-12	1,861	-0.64%
2022/12/13	9	130.28	4	131.24	130.00	5	1,883	0.26%
2022/12/12	0	131.00	0	0.00	132.50	0	1,879	0.00%
2022/12/09	30	131.30	4	130.25	131.00	26	1,873	1.39%
2022/12/08	1	134.00	1	134.99	133.50	0	1,853	0.00%
2022/12/07	19	137.39	1	138.50	133.50	18	1,846	0.97%
2022/12/06	24.1	140.08	29	139.74	139.50	-4.9	1,824	-0.27%
2022/12/05	25	144.64	12	144.46	145.50	13	1,787	0.73%
2022/12/02	44	142.65	48.1	144.30	147.00	-4.1	1,737	-0.23%
2022/12/01	27	138.57	70	139.79	139.50	-43	1,672	-2.57%
2022/11/30	1	129.04	134.2	131.48	131.00	-133.2	1,551	-8.59%	大賣/鉅額交易
2022/11/29	1.1	122.52	0	123.00	122.50	1	1,453	0.07%
2022/11/28	0	0.00	1.4	125.00	126.50	-1.4	1,445	-0.10%
2022/11/25	4	125.38	3.6	127.25	125.00	0.4	1,449	0.03%
2022/11/24	3	120.70	59	126.66	128.50	-56	1,400	-4.00%
2022/11/23	0	0.00	0.3	117.00	117.00	-0.3	1,342	-0.02%
2022/11/22	74	115.76	1	115.99	116.00	73	1,351	5.40%
2022/11/21	6	117.75	0	0.00	116.00	6	1,371	0.44%
2022/11/18	55	121.14	4	120.75	118.50	51	1,381	3.69%
2022/11/17	42	123.00	5	123.00	124.00	37	1,374	2.69%
2022/11/16	3	117.50	4	120.63	120.50	-1	1,376	-0.07%
2022/11/15	0	0.00	20	118.38	119.50	-20	1,411	-1.42%
2022/11/14	17	117.32	10	116.20	117.50	7	1,441	0.49%
2022/11/11	9	120.11	1	122.00	116.00	8	1,454	0.55%
2022/11/10	2	114.50	3	113.83	116.50	-1	1,447	-0.07%
2022/11/09	1	116.00	35	115.13	115.50	-34	1,479	-2.30%
2022/11/08	2	110.50	29	111.78	110.00	-27	1,509	-1.79%
2022/11/07	5	112.30	0	0.00	111.50	5	1,660	0.30%
2022/11/04	10	110.00	10	111.50	111.00	0	1,673	0.00%
2022/11/03	10	110.50	1	110.00	112.00	9	1,667	0.54%
2022/11/02	6	110.83	0	0.00	109.00	6	1,666	0.36%
2022/11/01	11	106.95	1	106.50	106.50	10	1,656	0.60%
2022/10/28	11	103.14	0	0.00	102.00	11	1,662	0.66%
2022/10/25	2	102.50	2	104.50	102.00	0	1,642	0.00%
2022/10/24	10	105.50	10	109.50	105.00	0	1,639	0.00%
2022/10/21	19	105.82	1	106.50	104.00	18	1,645	1.09%
2022/10/19	0	0.00	9	109.11	107.00	-9	1,665	-0.54%
2022/10/18	4	108.75	2	109.00	108.00	2	1,664	0.12%
2022/10/14	0	0.00	40	106.50	108.00	-40	1,702	-2.35%
2022/10/13	1	100.00	10	101.45	100.50	-9	1,706	-0.53%
2022/10/11	16	105.19	4	105.00	103.00	12	1,695	0.71%
2022/10/07	5	111.90	3	115.17	112.50	2	1,687	0.12%
2022/10/06	11	120.14	25	118.80	118.50	-14	1,670	-0.84%
2022/10/05	0	0.00	1	125.00	123.00	-1	1,644	-0.06%
2022/10/04	0	0.00	12	123.04	126.50	-12	1,597	-0.75%
2022/09/30	0.1	107.50	2	107.50	110.50	-1.9	1,569	-0.12%
2022/09/29	1	105.00	1	105.50	104.50	0	1,586	0.00%
2022/09/28	2	105.00	5	104.90	103.00	-3	1,603	-0.19%
2022/09/27	0	0.00	2	107.57	112.00	-2	1,603	-0.13%
2022/09/26	7	113.86	0	113.00	112.00	7	1,600	0.44%
2022/09/23	0	0.00	1	118.50	119.00	-1	1,610	-0.06%
2022/09/22	1	119.43	0	0.00	121.50	1	1,625	0.06%
2022/09/21	0	118.50	1	118.50	118.50	-1	1,626	-0.06%
2022/09/20	3	120.00	2	121.50	119.50	1	1,642	0.06%
2022/09/19	3	114.00	10	114.00	114.00	-7	1,613	-0.43%
2022/09/16	1	116.50	0	0.00	116.00	1	1,625	0.06%
2022/09/14	2	116.50	0	0.00	119.50	2	1,660	0.12%
2022/09/13	2	123.50	2	121.50	120.00	0	1,674	0.00%
2022/09/12	12	120.92	0	0.00	120.00	12	1,691	0.71%
2022/09/08	5	121.60	0	0.00	121.00	5	1,729	0.29%
2022/09/07	11	116.68	16	119.16	122.50	-5	1,760	-0.28%
2022/09/06	2	126.50	1	126.50	126.50	1	1,743	0.06%
2022/09/05	7	129.29	3	129.17	129.00	4	1,759	0.23%
2022/09/02	5	132.20	1	133.00	133.00	4	1,763	0.23%
2022/09/01	15	136.33	3	136.83	135.00	12	1,763	0.68%
2022/08/31	1	138.50	11	138.78	141.00	-10	1,756	-0.57%
2022/08/30	0	0.00	0.1	139.50	140.00	-0.1	1,771	0.00%
2022/08/29	4	138.13	0	139.50	138.00	4	1,813	0.22%
2022/08/26	1	143.50	6.1	145.62	143.50	-5.1	1,860	-0.27%
2022/08/25	9	143.72	5.1	143.09	142.00	3.9	1,880	0.21%
2022/08/24	8.1	141.43	3	140.83	141.00	5.1	1,877	0.27%
2022/08/23	4.1	143.04	17	144.47	143.00	-12.9	1,874	-0.69%
2022/08/22	11	149.00	16	148.75	147.00	-5	1,865	-0.27%
2022/08/19	31.1	146.23	9	147.72	147.00	22.1	1,821	1.21%
2022/08/18	3	141.50	12	141.46	141.50	-9	1,767	-0.51%
2022/08/17	5	140.30	3	139.67	139.50	2	1,739	0.11%
2022/08/16	15	136.67	17	138.59	137.00	-2	1,733	-0.12%
2022/08/15	1	141.50	10	140.45	141.00	-9	1,721	-0.52%
2022/08/12	14	136.86	12	137.21	138.50	2	1,691	0.12%
2022/08/11	1	128.50	10	132.00	132.00	-9	1,532	-0.59%
2022/08/10	0	0.00	1	119.50	120.00	-1	1,533	-0.07%
2022/08/09	4	122.38	1	123.50	122.00	3	1,547	0.19%
2022/08/08	1	120.50	1	119.50	121.50	0	1,575	0.00%
2022/08/05	0	0.00	3	120.83	121.00	-3	1,601	-0.19%
2022/08/04	7	116.43	2	115.50	118.50	5	1,668	0.30%
2022/08/03	3	119.00	0	0.00	119.50	3	1,678	0.18%
2022/08/02	1	121.50	1.1	122.09	122.00	-0.1	1,713	-0.01%
2022/08/01	0	0.00	4	124.00	125.50	-4	1,733	-0.23%
2022/07/29	5	127.40	0.1	126.00	125.50	4.9	1,751	0.28%
2022/07/28	10.1	125.30	0	0.00	124.00	10.1	1,774	0.57%
2022/07/27	0	0.00	0.1	135.50	136.50	-0.1	1,774	0.00%
2022/07/26	46.1	136.49	24	139.67	134.00	22.1	1,777	1.24%
2022/07/25	5	142.70	1	142.50	142.50	4	1,788	0.22%
2022/07/22	12	147.04	5	149.20	147.00	7	1,824	0.38%
2022/07/21	16	146.13	31	147.56	150.00	-15	1,854	-0.81%
2022/07/20	8.1	143.99	2	144.00	142.00	6.1	1,841	0.33%
2022/07/19	5	137.40	4	138.00	137.00	1	1,858	0.05%
2022/07/18	13	141.19	7	141.21	140.00	6	1,870	0.32%
2022/07/15	0	138.50	7	140.36	139.50	-7	1,873	-0.37%
2022/07/14	0	0.00	5	138.60	139.00	-5	1,875	-0.27%
2022/07/13	4	133.50	16	133.97	133.00	-12	1,875	-0.64%
2022/07/12	2	131.50	3	130.17	129.50	-1	1,887	-0.05%
2022/07/11	0	0.00	1	138.00	137.50	-1	1,917	-0.05%
2022/07/08	1.5	137.50	20	138.35	137.50	-18.5	1,935	-0.96%
2022/07/07	11	131.27	65	133.10	133.50	-54	1,972	-2.74%
2022/07/06	1	132.50	24	132.31	129.50	-23	1,989	-1.16%
2022/07/05	5	135.40	3	135.33	138.00	2	2,021	0.10%
2022/07/01	9.5	140.47	4	141.13	139.00	5.5	2,156	0.26%
2022/06/30	11	144.68	2	147.50	142.50	9	2,244	0.40%
2022/06/29	5	151.30	4	152.25	150.50	1	2,431	0.04%
2022/06/28	4	152.88	13	152.12	152.50	-9	2,708	-0.33%
2022/06/27	10	162.50	7	162.07	161.00	3	2,806	0.11%
2022/06/24	0.2	159.00	6	157.58	156.50	-5.9	2,810	-0.21%
2022/06/23	3	154.67	13	153.85	154.00	-10	2,808	-0.36%
2022/06/22	8.1	155.67	7	160.12	153.50	1.1	2,810	0.04%
2022/06/21	3.1	162.68	4	162.25	164.50	-0.9	2,805	-0.03%
2022/06/20	9	162.78	14	163.89	160.00	-5	2,816	-0.18%
2022/06/17	6	167.08	22	168.45	168.00	-16	2,807	-0.57%
2022/06/16	22.1	179.54	15	178.53	171.50	7.1	2,803	0.25%
2022/06/15	27	185.96	5.1	189.10	184.00	21.9	2,817	0.78%
2022/06/14	19	189.08	10	190.00	191.50	9	2,835	0.32%
2022/06/13	18	193.22	1.1	194.00	194.00	16.9	2,846	0.59%
2022/06/10	18.1	202.56	4	203.36	201.00	14.1	2,885	0.49%
2022/06/08	11.1	206.59	0	0.00	205.50	11.1	2,899	0.38%
2022/06/07	7	211.57	12	212.13	209.00	-5	2,903	-0.17%
2022/06/06	6.1	210.33	6.1	212.69	207.00	0	2,876	0.00%
2022/06/02	5.3	217.39	13	217.38	216.00	-7.7	2,877	-0.27%
2022/06/01	0	0.00	1	213.50	210.00	-1	2,871	-0.03%
2022/05/31	0.1	210.50	3	211.50	212.00	-3	2,876	-0.10%
2022/05/30	0	0.00	12	208.25	209.50	-12	2,895	-0.41%
2022/05/27	0	0.00	7.1	201.49	199.50	-7.1	2,902	-0.24%
2022/05/26	9	194.50	2	198.50	194.50	7	2,914	0.24%
2022/05/25	0.1	201.00	0	0.00	200.50	0.1	2,930	0.00%
2022/05/24	0	0.00	0.1	205.00	198.00	-0.1	2,957	0.00%
2022/05/23	3	208.50	2	213.75	206.00	1	2,961	0.03%
2022/05/20	0.4	214.50	16	214.63	212.00	-15.6	2,989	-0.52%
2022/05/19	1	204.50	1	205.50	209.50	0	3,041	0.00%
2022/05/18	2	210.50	9	214.00	209.50	-7	3,065	-0.23%
2022/05/17	1.1	205.97	0	0.00	211.00	1.1	3,130	0.03%
2022/05/16	4.1	204.17	5	212.10	202.50	-0.9	3,251	-0.03%
2022/05/13	3	206.83	3	207.50	206.00	0	3,323	0.00%
2022/05/12	2.1	202.76	29	205.98	201.00	-26.9	3,371	-0.80%
2022/05/11	4	198.38	2	198.50	197.50	2	3,464	0.06%
2022/05/10	1	195.50	1	197.50	204.00	0	3,521	0.00%
2022/05/09	2	195.75	2	198.00	202.50	0	3,584	0.00%
2022/05/06	2	198.75	1	200.50	200.50	1	3,636	0.03%
2022/05/05	0	0.00	1	208.00	207.00	-1	3,659	-0.03%
2022/05/04	7.1	199.60	1	201.00	200.00	6.1	3,724	0.16%
2022/05/03	2	194.00	3.1	194.69	196.50	-1.1	3,788	-0.03%
2022/04/29	8	192.13	18	194.61	190.00	-10	3,833	-0.26%
2022/04/28	7	185.36	1	185.50	183.50	6	3,841	0.16%
2022/04/27	3.1	182.29	0	0.00	187.00	3.1	3,860	0.08%
2022/04/26	4.2	198.17	3	197.50	196.00	1.2	3,831	0.03%
2022/04/25	30.3	199.95	15	200.73	197.00	15.3	3,885	0.39%
2022/04/22	0.3	211.50	0	0.00	213.00	0.3	3,934	0.01%
2022/04/21	1	217.50	25	217.26	217.00	-24	4,014	-0.60%
2022/04/20	53	217.65	1	222.00	216.50	52	4,048	1.28%
2022/04/19	6	216.75	1	222.00	216.00	5	4,080	0.12%
2022/04/18	149.2	219.98	0	221.50	216.50	149.1	4,115	3.62%	大買/鉅額交易
2022/04/15	12	217.67	3	217.51	228.00	9	4,165	0.22%
2022/04/14	4	222.75	1	228.50	222.00	3	4,211	0.07%
2022/04/13	5.6	226.12	3	225.50	224.50	2.6	4,303	0.06%
2022/04/12	12	225.17	15	225.87	228.00	-3	4,323	-0.07%
2022/04/11	15	221.87	9	223.72	221.50	6	4,344	0.14%
2022/04/08	7	235.79	0	0.00	234.00	7	4,365	0.16%
2022/04/07	40	239.39	5	240.10	233.50	35	4,383	0.80%
2022/04/06	40.1	251.48	30	255.10	249.00	10.1	4,481	0.22%
2022/04/01	26.3	260.83	52	259.41	263.50	-25.7	4,683	-0.55%
2022/03/31	14	251.89	68.1	252.70	256.50	-54.1	4,641	-1.17%
2022/03/30	24	239.58	37	239.68	241.50	-13	4,452	-0.29%
2022/03/29	1	228.50	14	231.25	232.00	-13	4,462	-0.29%
2022/03/28	1	219.50	1	224.00	228.00	0	4,624	0.00%
2022/03/25	3	228.50	5	230.50	227.50	-2	4,659	-0.04%
2022/03/24	5	229.80	4	230.13	229.50	1	4,703	0.02%
2022/03/23	1	230.50	2	232.50	230.00	-1	4,800	-0.02%
2022/03/21	1	229.00	6	229.00	228.00	-5	5,076	-0.10%
2022/03/18	0	0.00	3	223.17	225.50	-3	5,096	-0.06%
2022/03/17	3	216.50	32	216.59	218.50	-29	5,070	-0.57%
2022/03/16	4	204.64	6	203.42	205.50	-2	5,097	-0.04%
2022/03/15	38	202.33	3	197.33	197.00	35	5,125	0.68%
2022/03/14	5	213.50	5	214.10	214.00	0	5,165	0.00%
2022/03/11	1	215.00	0	0.00	215.00	1	5,316	0.02%
2022/03/10	1	221.50	6	220.08	220.50	-5	5,391	-0.09%
2022/03/09	5	210.40	2	210.00	211.50	3	5,484	0.05%
2022/03/08	39	211.28	11	212.27	208.00	28	5,555	0.50%
2022/03/07	71	217.68	5.1	216.79	215.00	65.9	5,678	1.16%
2022/03/04	2	232.75	3	233.83	230.50	-1	5,852	-0.02%
2022/03/03	5	234.60	10	234.05	230.50	-5	6,052	-0.08%
2022/03/02	7	229.29	14	229.36	230.50	-7	6,434	-0.11%
2022/03/01	13	228.04	9	228.83	226.00	4	6,642	0.06%
2022/02/25	7	222.36	4	226.25	222.50	3	6,789	0.04%
2022/02/24	32.1	220.44	12	221.42	219.00	20.1	6,826	0.29%
2022/02/23	3	226.50	4	227.25	226.00	-1	6,857	-0.01%
2022/02/22	15	222.47	3.2	221.31	222.00	11.8	6,978	0.17%
2022/02/21	17	229.65	5.1	231.40	229.00	11.9	7,143	0.17%
2022/02/18	40	235.81	25	236.50	239.00	15	7,322	0.20%
2022/02/17	7.1	241.87	4.1	245.66	238.50	3	7,430	0.04%
2022/02/16	1	252.50	5.1	250.98	249.50	-4.1	7,569	-0.05%
2022/02/15	21	243.05	34.2	245.30	242.00	-13.2	7,589	-0.17%
2022/02/14	12	233.46	31	238.03	234.00	-19	7,515	-0.25%
2022/02/11	9.2	238.48	39	242.40	246.00	-29.8	7,505	-0.40%
2022/02/10	40	231.48	24	231.06	230.50	16	7,359	0.22%
2022/02/09	18	227.33	17.1	226.16	228.50	1	7,299	0.01%
2022/02/08	35.1	235.41	23	239.20	231.50	12.1	7,210	0.17%
2022/02/07	35	240.64	36	239.65	244.50	-1	7,154	-0.01%
2022/01/26	13.1	238.43	1	238.50	232.50	12.1	7,140	0.17%
2022/01/25	3	249.67	9	249.61	248.00	-6	7,173	-0.08%
2022/01/24	6.1	241.40	10.1	244.15	245.00	-4	7,174	-0.06%
2022/01/21	1	243.50	1	246.50	246.50	0	7,184	0.00%
2022/01/20	8	248.63	17	244.59	248.00	-9	7,168	-0.13%
2022/01/19	34	245.18	35	244.36	245.00	-1	7,146	-0.01%
2022/01/18	4	244.25	13	246.38	245.50	-9	7,196	-0.13%
2022/01/17	10	239.15	18	240.25	243.50	-8	7,187	-0.11%
2022/01/14	9	226.17	65	226.12	232.00	-56	7,196	-0.78%
2022/01/13	10	223.45	3	224.17	221.00	7	7,290	0.10%
2022/01/12	25	229.00	16	228.84	229.50	9	7,377	0.12%
2022/01/11	41.1	230.43	21	228.05	228.00	20.1	7,437	0.27%
2022/01/10	16	236.28	13	237.00	238.00	3	7,413	0.04%
2022/01/07	21.3	237.46	4	237.63	237.00	17.3	7,381	0.23%
2022/01/06	26	244.40	3.1	243.59	241.00	22.9	7,317	0.31%
2022/01/05	36	259.36	10	263.75	253.50	26	7,230	0.36%
2022/01/04	14	266.21	13.1	265.30	263.50	0.9	7,196	0.01%
2022/01/03	15.1	279.81	11	275.82	272.50	4.1	7,341	0.06%
2021/12/30	9.1	277.97	9	279.44	278.50	0.1	7,310	0.00%
2021/12/29	8	280.88	13	281.15	285.00	-5	7,225	-0.07%
2021/12/28	50	275.72	59.1	277.92	278.50	-9.1	7,083	-0.13%
2021/12/27	14	266.79	30	268.53	267.50	-16	6,790	-0.24%
2021/12/24	21	258.93	9	263.17	254.50	12	6,658	0.18%
2021/12/23	16	265.63	21	267.29	262.00	-5	6,584	-0.08%
2021/12/22	15	264.93	16	268.39	258.00	-1	6,494	-0.02%
2021/12/21	8	257.06	2	254.50	257.50	6	6,406	0.09%
2021/12/20	1	269.00	1	268.50	256.50	0	6,383	0.00%
2021/12/17	11	269.73	11	267.91	267.50	0	6,339	0.00%
2021/12/16	50	269.33	87	269.34	268.00	-37	6,270	-0.59%
2021/12/15	3	242.00	22	249.30	253.50	-19	6,068	-0.31%
2021/12/14	26.4	233.51	1	231.00	230.50	25.4	5,974	0.42%
2021/12/13	11.1	245.24	3	246.67	245.50	8.1	5,916	0.14%
2021/12/10	14	245.00	13	247.04	245.00	1	5,889	0.02%
2021/12/09	4	243.63	4.1	242.67	243.50	-0.1	5,839	0.00%
2021/12/08	9	246.06	4.1	245.79	244.50	4.9	5,798	0.09%
2021/12/07	49	254.72	6	251.98	247.00	43	5,733	0.75%
2021/12/06	5	258.00	16	264.31	262.00	-11	5,608	-0.20%
2021/12/03	4	256.25	13	258.54	255.00	-9	5,638	-0.16%
2021/12/02	9.1	260.01	3	260.17	254.00	6.1	5,665	0.11%
2021/12/01	17	267.38	25.5	263.33	268.00	-8.5	5,729	-0.15%
2021/11/30	38	264.28	36	268.97	257.50	2	5,710	0.04%
2021/11/29	22	251.05	8	258.68	256.00	14	5,590	0.25%
2021/11/26	67	257.08	138.1	260.63	266.50	-71	5,398	-1.32%	大賣/
2021/11/25	22	239.32	61.1	239.07	242.50	-39.1	5,002	-0.78%
2021/11/24	3	223.33	5	229.33	234.00	-2	4,767	-0.04%
2021/11/23	22.2	228.13	22	227.82	226.00	0.2	4,604	0.00%
2021/11/22	7	233.00	4	234.63	234.00	3	4,539	0.07%
2021/11/19	44.1	237.43	39	241.64	238.00	5.1	4,493	0.11%
2021/11/18	26	239.46	35.1	243.39	238.50	-9.1	4,360	-0.21%
2021/11/17	37	219.24	57	227.44	233.50	-20	4,163	-0.48%
2021/11/16	16.2	208.54	7	209.86	214.50	9.2	3,929	0.23%
2021/11/15	8.2	202.80	132	209.77	213.00	-123.8	3,810	-3.25%	大賣/鉅額交易
2021/11/12	29	191.10	62	196.15	194.00	-33	3,621	-0.91%
2021/11/11	2	179.50	2.1	182.04	183.00	-0.1	3,499	0.00%
2021/11/10	14	183.96	12	186.15	180.00	2	3,482	0.06%
2021/11/09	7	177.57	5	182.00	177.00	2	3,430	0.06%
2021/11/08	2	177.00	0	0.00	182.50	2	3,428	0.06%
2021/11/05	10.1	176.00	0	0.00	179.00	10.1	3,436	0.29%
2021/11/04	13	177.54	3	183.00	176.00	10	3,443	0.29%
2021/11/03	2	180.00	5	180.20	180.00	-3	3,440	-0.09%
2021/11/02	17.1	183.50	17.1	196.43	185.00	0	3,428	0.00%
2021/11/01	1.1	190.49	20	192.35	193.00	-18.9	3,324	-0.57%
2021/10/29	3	184.50	7	187.71	182.50	-4	3,249	-0.12%
2021/10/28	0	0.00	1.1	183.05	183.50	-1.1	3,203	-0.03%
2021/10/27	3.1	180.35	7	181.36	182.00	-3.9	3,207	-0.12%
2021/10/26	3	187.50	6	176.08	173.50	-3	3,217	-0.09%
2021/10/25	4	187.75	8.1	188.87	184.00	-4.1	3,180	-0.13%
2021/10/22	1	188.00	20.1	185.40	182.50	-19.1	3,300	-0.58%
2021/10/21	21.2	182.27	71	183.13	183.50	-49.8	3,368	-1.48%
2021/10/20	2	170.19	58	176.72	179.00	-56	3,258	-1.72%
2021/10/19	1	165.00	33	167.20	171.50	-32	3,263	-0.98%
2021/10/18	4	154.75	1.1	156.93	156.00	2.9	3,270	0.09%
2021/10/15	11.1	153.27	2	154.00	152.00	9.1	3,285	0.28%
2021/10/14	8	152.00	13	152.96	153.50	-5	3,305	-0.15%
2021/10/13	16	152.75	5.2	155.05	152.50	10.8	3,340	0.32%
2021/10/12	22.1	162.56	5	161.60	161.50	17.1	3,334	0.51%
2021/10/08	5	169.70	36.5	170.88	168.50	-31.5	3,332	-0.95%
2021/10/07	4	159.00	49	159.14	160.50	-45	3,196	-1.41%
2021/10/06	4.1	150.90	2	150.50	149.00	2.1	3,349	0.06%
2021/10/05	1	148.56	14	149.75	151.00	-13	3,409	-0.38%
2021/10/04	12	147.96	10	145.90	146.00	2	3,412	0.06%
2021/10/01	7	152.14	8	150.13	149.00	-1	3,430	-0.03%
2021/09/30	9.3	157.38	6.2	158.54	157.00	3.1	3,472	0.09%
2021/09/29	4.1	161.25	28.2	163.60	160.50	-24.1	3,633	-0.66%
2021/09/28	8.1	165.91	36	168.03	166.50	-27.9	3,652	-0.76%
2021/09/27	11	160.05	3	160.50	160.00	8	3,588	0.22%
2021/09/24	18	156.47	17	155.15	157.00	1	3,601	0.03%
2021/09/23	7.1	154.79	10	154.30	154.50	-2.9	3,649	-0.08%
2021/09/22	5	147.50	6	144.75	149.00	-1	3,659	-0.03%
2021/09/17	2	146.00	1.2	148.08	148.50	0.8	3,714	0.02%
2021/09/16	2.1	148.59	2	151.00	148.50	0.1	3,742	0.00%
2021/09/13	1	149.50	11	151.41	150.00	-10	4,151	-0.24%
2021/09/10	2	149.75	0	0.00	151.00	2	4,416	0.05%
2021/09/09	3	147.83	0	0.00	154.50	3	4,614	0.07%
2021/09/08	15.1	146.39	17.4	150.55	151.00	-2.4	4,587	-0.05%
2021/09/07	43.1	146.69	19.1	148.30	148.50	24	4,472	0.54%
2021/09/06	101.2	159.00	1	171.00	157.00	100.2	4,354	2.30%	大買/
2021/09/03	67	174.54	31	171.56	174.00	36	4,324	0.83%
2021/09/02	0	0.00	89	181.13	181.50	-89	4,266	-2.09%
2021/09/01	0.2	165.00	11	161.36	165.00	-10.8	4,224	-0.26%
2021/08/31	9	156.67	6	159.17	157.50	3	4,209	0.07%
2021/08/30	0	0.00	2	156.00	155.00	-2	4,218	-0.05%
2021/08/27	5	153.20	1	156.50	152.50	4	4,245	0.09%
2021/08/26	1	158.50	0	0.00	158.50	1	4,295	0.02%
2021/08/25	2	159.00	10	158.00	159.50	-8	4,321	-0.19%
2021/08/24	2	156.50	4	156.50	155.50	-2	4,331	-0.05%
2021/08/23	2	158.00	0	0.00	158.50	2	4,346	0.05%
2021/08/19	3.1	144.52	15	148.20	144.00	-12	4,400	-0.27%
2021/08/18	18	147.69	2	147.25	153.00	16	4,416	0.36%
2021/08/17	15.4	148.54	1.1	155.36	148.00	14.4	4,427	0.33%
2021/08/16	1	155.00	10	152.60	160.50	-9	4,419	-0.20%
2021/08/13	0	0.00	14	159.97	159.00	-14	4,426	-0.32%
2021/08/12	14.2	160.25	3	161.00	162.50	11.2	4,433	0.25%
2021/08/11	15.5	161.60	1	161.00	157.50	14.5	4,439	0.33%
2021/08/10	11.1	165.01	1	161.50	166.00	10.1	4,453	0.23%
2021/08/09	12.3	169.41	3	169.00	168.00	9.3	4,463	0.21%
2021/08/06	1	177.00	1	177.50	177.00	0	4,481	0.00%
2021/08/05	0	0.00	4	180.88	183.50	-4	4,521	-0.09%
2021/08/04	0	0.00	4	176.88	176.50	-4	4,566	-0.09%
2021/08/03	3.5	179.50	2	179.00	179.00	1.5	4,593	0.03%
2021/08/02	13	174.42	0	0.00	175.00	13	4,581	0.28%
2021/07/30	8	178.88	0	0.00	179.00	8	4,574	0.17%
2021/07/29	15	180.83	6	183.92	184.50	9	4,540	0.20%
2021/07/28	55	182.08	19	196.75	178.50	36	4,513	0.80%
2021/07/27	21	196.29	76.1	196.01	193.00	-55.1	4,381	-1.26%
2021/07/26	8	186.31	17	186.35	183.50	-9	4,245	-0.21%
2021/07/23	39	177.26	0	0.00	174.50	39	4,182	0.93%
2021/07/22	6	186.83	35	187.76	190.00	-29	4,072	-0.71%
2021/07/21	4.1	172.56	0	0.00	173.00	4.1	3,988	0.10%
2021/07/20	10	170.35	1	170.50	168.50	9	3,989	0.23%
2021/07/19	4	179.13	3	175.33	176.00	1	3,969	0.03%
2021/07/16	5	176.70	0	0.00	176.00	5	3,981	0.13%
2021/07/15	8	173.75	1.2	173.08	180.00	6.8	4,027	0.17%
2021/07/14	13.1	178.60	10	178.80	176.00	3.1	4,054	0.08%
2021/07/13	12	188.08	33.3	190.63	181.50	-21.3	3,993	-0.53%
2021/07/12	9	173.50	19.1	177.44	174.50	-10.1	3,843	-0.26%
2021/07/09	1	170.94	1.1	172.00	167.50	-0.1	3,825	0.00%
2021/07/08	7	174.36	0	0.00	174.50	7	3,889	0.18%
2021/07/07	1	176.94	17.3	173.76	175.50	-16.3	3,884	-0.42%
2021/07/06	4	174.50	25.1	171.62	175.50	-21.1	3,859	-0.55%
2021/07/05	17	164.09	10	167.50	164.00	7	3,728	0.19%
2021/07/02	14.1	160.34	2	158.75	159.00	12.1	3,826	0.32%
2021/07/01	16.5	155.45	6	158.33	154.50	10.5	3,869	0.27%
2021/06/30	8.1	161.75	4	164.13	161.50	4.1	3,948	0.10%
2021/06/29	5	159.70	6.2	162.24	158.00	-1.2	3,962	-0.03%
2021/06/28	13	163.54	0.1	170.00	161.00	12.9	4,011	0.32%
2021/06/25	10.1	165.91	20	168.48	169.00	-9.9	4,261	-0.23%
2021/06/24	36.2	164.69	8	167.69	168.00	28.2	4,637	0.61%
2021/06/23	10	164.25	85	168.22	171.00	-75	4,842	-1.55%
2021/06/22	8.1	156.46	16	160.58	155.50	-7.9	4,777	-0.17%
2021/06/21	11.1	159.27	49.4	158.66	157.00	-38.3	4,649	-0.82%
2021/06/18	9	153.83	92.4	156.14	158.00	-83.4	4,427	-1.88%
2021/06/16	7	139.50	2	142.75	140.50	5	4,283	0.12%
2021/06/15	3.1	142.36	1	143.50	143.00	2.1	4,321	0.05%
2021/06/11	12.2	146.41	14	151.89	145.00	-1.8	4,348	-0.04%
2021/06/10	3	144.67	13	146.92	148.00	-10	4,339	-0.23%
2021/06/09	0.1	141.00	5	143.10	141.00	-4.9	4,371	-0.11%
2021/06/08	3	140.33	0	0.00	138.50	3	4,462	0.07%
2021/06/07	0	0.00	13	138.69	140.50	-13	4,735	-0.27%
2021/06/04	1.1	138.09	2	138.00	138.00	-0.9	4,869	-0.02%
2021/06/03	0.3	141.67	26	141.04	143.00	-25.7	4,885	-0.53%
2021/06/02	6	136.75	2	134.00	134.00	4	4,857	0.08%
2021/06/01	3.4	140.15	0	0.00	139.00	3.4	4,842	0.07%
2021/05/28	0	0.00	13	139.35	140.50	-13	4,859	-0.27%
2021/05/27	11	135.82	3	136.50	135.50	8	4,883	0.16%
2021/05/26	0.2	140.67	22	139.93	142.00	-21.9	4,858	-0.45%
2021/05/25	1.2	135.36	19	139.79	135.00	-17.8	4,970	-0.36%
2021/05/24	0.5	132.00	15	127.03	132.00	-14.5	5,085	-0.29%
2021/05/21	2	126.50	16	126.41	126.50	-14	5,088	-0.28%
2021/05/20	16	121.66	0	0.00	121.00	16	5,099	0.31%
2021/05/19	1	124.00	30	125.33	124.00	-29	5,090	-0.57%
2021/05/18	0.1	124.50	14	124.07	126.50	-13.9	5,088	-0.27%
2021/05/17	40	112.39	21	114.07	115.50	19	5,078	0.37%
2021/05/14	20.2	124.01	0.6	121.50	122.50	19.6	5,043	0.39%
2021/05/13	9.2	121.26	41	125.67	125.50	-31.8	5,000	-0.64%
2021/05/12	16.1	118.24	27	126.72	120.00	-10.9	4,940	-0.22%
2021/05/11	9	123.94	20	124.05	124.00	-11	4,870	-0.23%
2021/05/10	5.3	135.94	0	0.00	134.50	5.3	4,830	0.11%
2021/05/07	0.2	136.00	2	137.75	141.00	-1.8	4,821	-0.04%
2021/05/06	1	133.50	23.1	132.00	134.00	-22.1	4,796	-0.46%
2021/05/05	3.4	129.87	2.4	129.74	128.50	1	4,776	0.02%
2021/05/04	20.2	129.32	5	131.10	132.50	15.2	4,762	0.32%
2021/05/03	31.3	139.49	0.1	141.00	139.50	31.3	4,706	0.66%
2021/04/29	21	144.43	1.1	146.83	144.00	19.9	4,684	0.43%
2021/04/28	0.5	148.00	11.2	143.34	145.50	-10.7	4,670	-0.23%
2021/04/27	14	146.89	11	143.00	143.00	3	4,655	0.06%
2021/04/26	16	147.00	21	149.57	148.00	-5	4,628	-0.11%
2021/04/23	22.5	141.36	1	143.50	144.50	21.5	4,585	0.47%
2021/04/22	38	142.21	11	150.14	140.00	27	4,555	0.59%
2021/04/21	1.2	151.83	7	149.36	151.50	-5.8	4,494	-0.13%
2021/04/20	2	148.00	10.1	147.65	147.50	-8.1	4,425	-0.18%
2021/04/19	3	141.33	30	141.05	140.50	-27	4,364	-0.62%
2021/04/16	0	0.00	2	144.50	144.00	-2	4,352	-0.05%
2021/04/15	3.4	146.91	15	144.33	148.00	-11.6	4,304	-0.27%
2021/04/14	25	137.20	0	0.00	138.00	25	4,238	0.59%
2021/04/13	0.2	142.50	12.2	144.82	143.50	-12	4,151	-0.29%
2021/04/12	13	147.00	0	0.00	142.50	13	4,111	0.32%
2021/04/09	27	148.04	5	147.00	146.50	22	4,057	0.54%
2021/04/08	1.2	156.00	18.1	152.78	150.00	-16.9	4,001	-0.42%
2021/04/07	10	145.00	12.6	144.90	145.50	-2.6	3,843	-0.07%
2021/04/06	4.1	154.71	8.2	154.30	150.50	-4.1	3,767	-0.11%
2021/04/01	12	147.04	35.1	149.81	147.00	-23.1	3,651	-0.63%
2021/03/31	1.1	149.55	0	0.00	149.50	1.1	3,576	0.03%
2021/03/30	29.1	148.23	43	148.05	152.00	-13.9	3,469	-0.40%
2021/03/29	77.3	147.74	70	149.35	146.00	7.3	3,154	0.23%
2021/03/26	23.3	132.86	63	138.25	143.00	-39.8	2,735	-1.45%
2021/03/25	2	125.50	69.9	128.54	130.00	-67.9	2,389	-2.84%
2021/03/24	5	115.70	4.7	115.50	118.50	0.3	2,307	0.01%
2021/03/23	31	116.45	2	116.11	115.50	29	2,283	1.27%
2021/03/22	5	117.20	19.1	118.48	120.50	-14.1	2,217	-0.64%
2021/03/19	12.2	114.55	0.1	114.00	113.50	12.1	2,166	0.56%
2021/03/18	14	114.71	5.2	115.96	118.00	8.9	2,149	0.41%
2021/03/17	5.1	116.50	4	116.75	117.00	1.1	2,108	0.05%
2021/03/16	20.2	120.51	15.6	120.59	120.00	4.6	2,068	0.22%
2021/03/15	20.4	114.94	58	118.68	120.00	-37.6	1,969	-1.91%
2021/03/12	8	114.94	9	114.11	115.50	-1	1,878	-0.05%
2021/03/11	34.7	109.72	47.1	113.12	113.00	-12.4	1,784	-0.70%
2021/03/10	1.3	104.73	172.2	105.08	106.50	-170.9	1,502	-11.37%	大賣/鉅額交易
2021/03/09	6.1	98.43	8	98.98	97.00	-1.9	1,346	-0.14%
2021/03/08	4	99.48	5	99.12	101.00	-1	1,307	-0.08%
2021/03/05	18	97.06	1	97.40	96.50	17	1,285	1.32%
2021/03/04	10.1	98.79	18	100.92	98.00	-7.9	1,276	-0.62%
2021/03/03	17	98.62	11	101.50	99.20	6	1,254	0.48%
2021/03/02	6	99.00	22	100.24	98.00	-16	1,209	-1.32%
2021/02/26	23.1	94.80	1	95.30	95.60	22.1	1,161	1.90%
2021/02/25	52	96.63	9	96.02	96.50	43	1,182	3.64%
2021/02/24	2	101.00	69.1	99.76	101.00	-67.1	1,053	-6.37%
2021/02/23	4.5	92.62	14.4	91.55	92.20	-9.9	881	-1.12%
2021/02/22	0	0.00	15	91.19	90.80	-15	848	-1.77%
2021/02/19	9.2	86.79	6	87.45	89.00	3.2	812	0.39%
2021/02/18	1	87.10	1	87.60	86.70	0	794	0.00%
2021/02/17	5	85.50	11	86.01	86.40	-6	775	-0.77%
2021/02/05	7.3	81.25	7	81.49	81.70	0.3	744	0.04%
2021/02/04	10	80.82	1	80.80	80.80	9	749	1.20%
2021/02/03	1	80.70	5	80.42	80.70	-4	765	-0.52%
2021/02/02	17	80.51	0	0.00	80.80	17	779	2.18%
2021/02/01	13	79.00	12	78.70	79.30	1	817	0.12%
2021/01/29	10	80.89	7	81.41	79.70	3	821	0.37%
2021/01/28	3	81.50	3	81.30	81.20	0	816	0.00%
2021/01/27	2	82.80	0	0.00	82.70	2	813	0.25%
2021/01/26	1	82.30	0	0.00	82.40	1	812	0.12%
2021/01/22	6	83.33	4	83.30	83.40	2	812	0.25%
2021/01/21	9	83.13	0	0.00	83.30	9	803	1.12%
2021/01/20	10	82.82	0	0.00	81.50	10	796	1.25%
2021/01/19	10	84.70	5	84.96	84.50	5	780	0.64%
2021/01/18	5	84.70	0	0.00	84.80	5	783	0.64%
2021/01/15	12.9	85.70	12	86.05	85.30	0.9	781	0.12%
2021/01/14	0	0.00	31	86.31	86.50	-31	775	-4.00%
2021/01/13	8	84.88	0	0.00	84.70	8	762	1.05%
2021/01/12	6	84.75	0	0.00	84.70	6	759	0.79%
2021/01/11	0	0.00	3	86.20	86.30	-3	750	-0.40%
2021/01/08	1	85.00	2	85.20	84.80	-1	750	-0.13%
2021/01/07	25	85.06	5	85.00	84.90	20	748	2.67%
2021/01/06	13	85.78	0	0.00	85.50	13	745	1.74%
2021/01/05	0	0.00	1	86.30	86.50	-1	745	-0.13%
2021/01/04	0	0.00	3	86.50	86.50	-3	755	-0.40%
2020/12/31	0	0.00	1	85.50	85.40	-1	759	-0.13%
2020/12/28	1	86.60	0	0.00	86.40	1	797	0.13%
2020/12/25	1.1	86.24	7	86.70	86.10	-5.9	799	-0.73%
2020/12/23	12	83.84	0	0.00	84.00	12	791	1.52%
2020/12/22	3	83.70	0	0.00	83.70	3	795	0.38%
2020/12/21	7	84.44	0	0.00	84.60	7	793	0.88%
2020/12/18	10	85.90	1	85.00	85.10	9	790	1.14%
2020/12/17	1	85.50	0	0.00	85.80	1	786	0.13%
2020/12/16	0	0.00	0.5	85.80	85.80	-0.5	796	-0.07%
2020/12/15	27	85.62	4	85.63	85.10	23	803	2.86%
2020/12/14	1.5	86.51	20	87.81	87.80	-18.5	789	-2.34%
2020/12/11	19	85.06	0.3	85.70	85.50	18.7	774	2.42%
2020/12/10	25	86.46	1	87.30	86.70	24	763	3.14%
2020/12/09	3	89.10	7	88.46	88.00	-4	753	-0.53%
2020/12/08	9.3	88.04	5.7	88.43	88.10	3.6	739	0.49%
2020/12/07	0.7	87.73	21	88.35	90.80	-20.3	696	-2.92%
2020/12/04	0	0.00	1	86.30	86.50	-1	652	-0.15%
2020/12/03	0	0.00	0.4	87.00	86.30	-0.4	652	-0.06%
2020/12/02	0	0.00	7	86.53	87.00	-7	648	-1.08%
2020/12/01	6	85.43	2	85.30	85.40	4	643	0.62%
2020/11/30	4	86.15	0	0.00	85.60	4	648	0.62%
2020/11/26	1	86.10	0	0.00	86.50	1	639	0.16%
2020/11/25	2	86.60	2	87.00	86.60	0	636	0.00%
2020/11/24	12	87.45	15	87.99	87.70	-3	613	-0.49%
2020/11/23	12	85.31	28	85.52	85.70	-16	570	-2.81%
2020/11/20	2	82.70	3	83.07	83.10	-1	544	-0.18%
2020/11/18	0	0.00	1	82.70	82.70	-1	570	-0.18%
2020/11/16	6	83.23	5	83.10	83.10	1	611	0.16%
2020/11/13	0	0.00	6	82.97	83.00	-6	620	-0.97%
2020/11/11	6	83.72	0	0.00	83.60	6	627	0.96%
2020/11/10	12	83.59	21	83.93	84.00	-9	617	-1.46%
2020/11/09	4	84.80	46	86.61	84.50	-42	617	-6.80%
2020/11/06	6	81.13	9	81.42	81.90	-3	589	-0.51%
2020/11/05	0	0.00	3	80.13	80.00	-3	592	-0.51%
2020/11/04	1	79.30	6	79.55	79.70	-5	601	-0.83%
2020/11/03	0	0.00	21	79.21	79.00	-21	617	-3.40%
2020/11/02	3	78.00	3	78.23	78.20	0	641	0.00%
2020/10/30	1	80.20	0	0.00	79.00	1	653	0.15%
2020/10/29	0	0.00	2	79.65	79.80	-2	655	-0.31%
2020/10/27	0	0.00	1	80.60	80.90	-1	672	-0.15%
2020/10/26	1	81.20	8	81.40	80.30	-7	694	-1.01%
2020/10/23	0	0.00	3	80.20	80.10	-3	710	-0.42%
2020/10/22	3	79.00	0	0.00	79.00	3	743	0.40%
2020/10/21	0.1	80.20	3	80.93	80.20	-2.9	763	-0.38%
2020/10/20	0	0.00	7	80.90	80.80	-7	803	-0.87%
2020/10/19	2	80.80	0	0.00	81.00	2	821	0.24%
2020/10/16	4	80.40	2	81.70	80.10	2	836	0.24%
2020/10/14	0	0.00	1	82.90	82.80	-1	862	-0.12%
2020/10/13	2	82.80	4	82.88	82.70	-2	874	-0.23%
2020/10/12	1	83.00	8	83.01	82.20	-7	871	-0.80%
2020/10/08	0	0.00	1	81.90	82.00	-1	880	-0.11%
2020/10/07	2	81.50	13	82.02	81.60	-11	880	-1.25%
2020/10/06	0	0.00	12	79.91	80.00	-12	856	-1.40%
2020/10/05	0	0.00	5	78.84	79.20	-5	878	-0.57%
2020/09/30	13	77.91	4	77.93	78.20	9	930	0.97%
2020/09/29	6	77.08	8	77.18	78.20	-2	957	-0.21%
2020/09/28	6	76.68	4	77.90	76.70	2	1,007	0.20%
2020/09/25	29	75.40	0	0.00	75.20	29	1,040	2.79%
2020/09/24	13	77.23	9	77.54	77.10	4	1,048	0.38%
2020/09/22	0	0.00	3	78.97	79.70	-3	1,066	-0.28%
2020/09/21	2	81.50	5	81.14	80.10	-3	1,071	-0.28%
2020/09/18	1	79.70	23	80.28	80.80	-22	1,076	-2.04%
2020/09/16	0	0.00	4	78.35	79.00	-4	1,122	-0.36%
2020/09/14	2	76.50	0	0.00	76.80	2	1,135	0.18%
2020/09/11	0	0.00	13	76.84	76.70	-13	1,150	-1.13%
2020/09/10	12	77.08	10	77.24	77.20	2	1,168	0.17%
2020/09/09	6	77.00	0	0.00	77.10	6	1,182	0.51%
2020/09/08	17	78.18	0	0.00	78.40	17	1,201	1.41%
2020/09/04	1	79.40	0	0.00	80.20	1	1,265	0.08%
2020/09/03	4	81.37	5	82.30	81.20	-1	1,356	-0.07%
2020/09/01	10	78.50	15	78.46	78.80	-5	1,565	-0.32%
2020/08/31	5	79.30	0	0.00	79.10	5	1,581	0.32%
2020/08/27	1	82.10	7	81.80	81.20	-6	1,597	-0.38%
2020/08/26	5.1	80.80	3	81.43	81.00	2.1	1,611	0.13%
2020/08/25	1	81.40	3	81.40	80.90	-2	1,636	-0.12%
2020/08/24	0	0.00	2	81.00	80.80	-2	1,648	-0.12%
2020/08/21	7	78.17	3	77.07	79.90	4	1,696	0.24%
2020/08/20	5	76.68	2	75.40	75.40	3	1,733	0.17%
2020/08/19	11	80.28	1	80.00	79.90	10	1,722	0.58%
2020/08/18	13	80.99	0	0.00	81.60	13	1,740	0.75%
2020/08/17	17	81.49	5	81.46	81.20	12	1,762	0.68%
2020/08/13	17	81.63	0	0.00	81.10	17	1,939	0.88%
2020/08/12	1	82.70	7	82.76	82.60	-6	1,930	-0.31%
2020/08/11	8	84.20	5	85.00	83.90	3	1,926	0.16%
2020/08/10	3	85.77	1	87.90	85.60	2	1,923	0.10%
2020/08/07	3	87.60	14	87.68	87.20	-11	1,928	-0.57%
2020/08/06	5	87.98	16	88.26	88.20	-11	1,919	-0.57%
2020/08/05	1	86.50	8	86.43	86.60	-7	1,901	-0.37%
2020/08/04	0	0.00	6	84.50	84.50	-6	1,893	-0.32%
2020/08/03	5	84.30	0	0.00	83.50	5	1,895	0.26%
2020/07/31	3	83.63	12	84.36	84.50	-9	1,899	-0.47%
2020/07/30	26	81.94	1	82.00	81.50	25	1,892	1.32%
2020/07/29	26	85.26	6	86.02	85.20	20	1,879	1.06%
2020/07/28	20	86.41	3	85.73	85.40	17	1,860	0.91%
2020/07/27	2	88.80	5	91.00	88.70	-3	1,841	-0.16%
2020/07/24	8	90.38	7	88.66	88.00	1	1,829	0.05%
2020/07/23	4	89.15	4	89.18	89.10	0	1,792	0.00%
2020/07/22	4	87.90	2	88.55	88.60	2	1,780	0.11%
2020/07/21	3	87.73	15	87.58	87.80	-12	1,767	-0.68%
2020/07/20	19	84.25	5	84.68	85.50	14	1,753	0.80%
2020/07/17	12	86.08	9	86.72	85.50	3	1,749	0.17%
2020/07/16	5	86.54	3	87.17	87.00	2	1,740	0.11%
2020/07/15	11	86.35	13	87.68	85.70	-2	1,734	-0.12%
2020/07/14	0	0.00	1	85.20	85.20	-1	1,724	-0.06%
2020/07/13	0	0.00	1	86.40	86.40	-1	1,726	-0.06%
2020/07/10	22.3	86.25	14.5	86.41	86.00	7.8	1,726	0.45%
2020/07/09	24	90.88	40	90.66	89.80	-16	1,708	-0.94%
2020/07/08	1	87.80	1	87.40	88.10	0	1,656	0.00%
2020/07/07	11	86.46	20	87.20	86.00	-9	1,625	-0.55%
2020/07/06	20	86.82	17	86.62	87.10	3	1,582	0.19%
2020/07/03	1	85.00	0	0.00	84.60	1	1,558	0.06%
2020/07/02	2	84.50	19	84.38	84.70	-17	1,556	-1.09%
2020/07/01	8	83.55	4	83.90	83.40	4	1,548	0.26%
2020/06/30	2	82.85	5	83.10	83.40	-3	1,540	-0.19%
2020/06/29	22	82.34	2	82.35	82.00	20	1,545	1.29%
2020/06/24	12	85.13	84	84.24	84.10	-72	1,543	-4.67%
2020/06/23	4	81.48	3	82.03	81.90	1	1,543	0.06%
2020/06/22	1	81.50	5	81.70	81.80	-4	1,571	-0.25%
2020/06/19	3	81.60	0	0.00	81.30	3	1,582	0.19%
2020/06/18	11	81.37	12	81.92	82.10	-1	1,579	-0.06%
2020/06/17	2	81.60	12	81.24	82.20	-10	1,561	-0.64%
2020/06/16	13	79.58	0	0.00	79.80	13	1,558	0.83%
2020/06/15	16	79.20	3	78.93	78.90	13	1,567	0.83%
2020/06/12	13	79.78	7	80.83	81.00	6	1,553	0.39%
2020/06/11	26	82.37	11	82.58	82.70	15	1,526	0.98%
2020/06/10	57	85.49	33	87.81	84.70	24	1,511	1.59%
2020/06/09	4	85.63	6.7	85.29	86.10	-2.7	1,443	-0.19%
2020/06/08	27	85.59	91.8	85.02	87.50	-64.8	1,377	-4.70%
2020/06/05	0	0.00	23	80.20	79.60	-23	1,276	-1.80%
2020/06/04	15	78.54	3	79.10	78.60	12	1,266	0.95%
2020/06/03	3	79.40	0	0.00	79.50	3	1,266	0.24%
2020/06/02	2	79.25	4	80.38	79.50	-2	1,266	-0.16%
2020/06/01	1	78.90	20	79.61	81.00	-19	1,248	-1.52%
2020/05/29	1	78.30	1	78.60	78.80	0	1,224	0.00%
2020/05/28	20	78.56	29	80.07	77.60	-9	1,208	-0.74%
2020/05/27	4	77.40	7	76.69	76.90	-3	1,145	-0.26%
2020/05/26	4	74.35	1	74.20	74.00	3	1,100	0.27%
2020/05/25	0	0.00	4	74.43	75.00	-4	1,090	-0.37%
2020/05/22	15	75.34	7	76.87	74.80	8	1,065	0.75%
2020/05/21	10	78.39	17	79.36	77.90	-7	1,040	-0.67%
2020/05/20	2	77.45	59	77.74	78.30	-57	946	-6.02%
2020/05/19	1	70.60	1	71.20	71.20	0	860	0.00%
2020/05/18	42	70.55	0	0.00	70.20	42	857	4.90%
2020/05/15	25	70.20	0	0.00	70.10	25	850	2.94%
2020/05/14	0	0.00	6	72.08	70.50	-6	845	-0.71%
2020/05/13	10	70.85	10	71.30	71.10	0	832	0.00%
2020/05/12	30	70.80	0	0.00	70.30	30	827	3.63%
2020/05/11	45	71.46	52	71.62	71.30	-7	824	-0.85%
2020/05/07	10	70.93	0	0.00	70.90	10	822	1.22%
2020/05/06	45	69.58	0	0.00	69.70	45	820	5.48%
2020/05/05	56	69.29	17	69.80	69.80	39	828	4.71%
2020/05/04	20	68.21	0	0.00	68.50	20	829	2.41%
2020/04/30	1	67.10	10	67.50	68.00	-9	829	-1.08%
2020/04/29	30	65.49	2	65.40	66.20	28	828	3.38%
2020/04/28	11	64.55	0	0.00	64.90	11	827	1.33%
2020/04/24	42	63.14	0	0.00	63.70	42	865	4.85%
2020/04/23	40	63.24	1	63.00	63.40	39	867	4.50%
2020/04/22	24	62.02	0	0.00	62.50	24	866	2.77%
2020/04/21	40	63.04	2	63.30	62.80	38	860	4.42%
2020/04/20	10	64.00	0	0.00	64.40	10	859	1.16%
2020/04/17	1	64.40	0	0.00	64.20	1	862	0.12%
2020/04/16	0	0.00	11	64.45	64.50	-11	852	-1.29%
2020/04/15	8	63.49	5	63.30	63.40	3	842	0.36%
2020/04/13	0	0.00	5	62.20	61.80	-5	834	-0.60%
2020/04/10	0	0.00	0	62.20	62.20	0	839	0.00%
2020/04/09	1	63.40	0	0.00	62.10	1	852	0.12%
2020/04/06	1	61.10	6	60.62	61.50	-5	826	-0.60%
2020/04/01	0	0.00	1	60.60	60.60	-1	827	-0.12%
2020/03/31	2	60.60	0	0.00	60.60	2	836	0.24%
2020/03/30	1	58.20	12	58.65	60.90	-11	831	-1.32%
2020/03/27	5	61.58	3	62.20	59.70	2	839	0.24%
2020/03/26	14	58.64	3	57.47	58.40	11	796	1.38%
2020/03/25	13	54.42	1	53.80	55.60	12	766	1.57%
2020/03/24	0	0.00	10	50.20	51.10	-10	772	-1.29%
2020/03/23	2	46.55	10	46.84	48.00	-8	775	-1.03%
2020/03/20	19	49.22	10	50.32	50.50	9	780	1.15%
2020/03/19	13	47.62	4	49.38	47.20	9	776	1.16%
2020/03/18	17	53.68	0	0.00	52.30	17	779	2.18%
2020/03/17	7	56.03	2	55.80	55.30	5	790	0.63%
2020/03/16	18	59.36	0	0.00	58.10	18	822	2.19%
2020/03/13	19	60.25	0	0.00	63.60	19	873	2.18%
2020/03/12	23	67.35	15	68.92	66.80	8	869	0.92%
2020/03/11	4	73.30	30	73.43	71.50	-26	880	-2.95%
2020/03/09	0	0.00	18	70.74	70.00	-18	950	-1.89%
2020/03/06	0	0.00	10	71.30	71.30	-10	952	-1.05%
2020/03/03	5	69.50	0	0.00	69.00	5	1,256	0.40%
2020/03/02	3	67.47	0	0.00	68.00	3	1,262	0.24%
2020/02/27	3	69.10	1	69.30	68.40	2	1,265	0.16%
2020/02/25	1	69.70	2	70.55	72.00	-1	1,269	-0.08%
2020/02/20	61	72.21	5	72.40	72.10	56	1,296	4.32%
2020/02/19	5	71.40	0	0.00	71.20	5	1,299	0.38%
2020/02/18	1	70.30	0	0.00	70.40	1	1,357	0.07%
2020/02/14	4	71.00	0	0.00	71.20	4	1,515	0.26%
2020/02/13	5	71.80	0	0.00	70.90	5	1,527	0.33%
2020/02/11	11	70.65	3	70.90	71.20	8	1,584	0.50%
2020/02/10	6	69.58	8	69.43	69.00	-2	1,597	-0.13%
2020/02/07	3	70.00	11	70.14	69.90	-8	1,624	-0.49%
2020/02/06	3	71.60	15	71.50	71.60	-12	1,705	-0.70%
2020/02/04	10	69.04	0	0.00	69.20	10	1,743	0.57%
2020/02/03	6	64.65	0	0.00	67.10	6	1,766	0.34%
2020/01/31	19	72.44	0	0.00	70.80	19	1,789	1.06%
2020/01/30	27	72.70	3	72.77	72.30	24	1,924	1.25%
2020/01/20	2	79.70	8	79.18	79.60	-6	1,948	-0.31%
2020/01/17	0.5	77.60	21	78.30	78.00	-20.5	2,088	-0.98%
2020/01/16	7	76.93	14	78.27	78.00	-7	2,141	-0.33%
2020/01/14	3	78.37	19	78.48	78.40	-16	2,160	-0.74%
2020/01/13	1	77.90	20	78.00	78.20	-19	2,187	-0.87%
2020/01/10	1	76.70	0	0.00	76.50	1	2,286	0.04%
2020/01/09	10	77.20	0	0.00	77.00	10	2,392	0.42%
2020/01/08	0	0.00	6	76.73	76.60	-6	2,403	-0.25%
2020/01/07	15	76.30	0	0.00	77.00	15	2,402	0.62%
2020/01/06	0	0.00	7	76.37	76.50	-7	2,398	-0.29%
2020/01/03	6	78.00	0	0.00	77.80	6	2,392	0.25%
2019/12/27	0.3	77.90	0	0.00	77.90	0.3	2,374	0.01%
2019/12/26	5	78.00	0	0.00	77.60	5	2,374	0.21%
2019/12/25	1	78.50	0	0.00	78.30	1	2,364	0.04%
2019/12/24	2	79.15	0	0.00	78.80	2	2,360	0.08%
2019/12/23	1	79.10	0	0.00	79.80	1	2,336	0.04%
2019/12/19	3	78.83	1	79.00	78.70	2	2,324	0.09%
2019/12/18	0	0.00	38	79.96	80.70	-38	2,305	-1.65%
2019/12/17	1.1	80.34	2	79.90	79.90	-0.9	2,298	-0.04%
2019/12/13	1.8	78.90	2	79.20	79.70	-0.2	2,291	-0.01%
2019/12/12	8	80.45	28	80.21	80.10	-20	2,267	-0.88%
2019/12/11	10	80.75	5	80.90	80.70	5	2,243	0.22%
2019/12/10	19.5	80.93	7	79.44	81.70	12.5	2,204	0.57%
2019/12/09	2	80.10	17	78.49	78.10	-15	2,133	-0.70%
2019/12/06	2	79.40	0	0.00	78.70	2	2,111	0.09%
2019/12/05	12.5	78.88	2	78.85	79.80	10.5	2,076	0.51%
2019/12/04	2.2	78.96	8	76.86	79.00	-5.8	2,019	-0.29%
2019/12/03	2	75.80	1	75.50	75.90	1	1,964	0.05%
2019/12/02	10.3	76.99	8	75.94	75.10	2.3	1,955	0.12%
2019/11/29	54.2	79.96	73	80.00	76.50	-18.8	1,889	-0.99%
2019/11/28	3	75.87	9	75.17	76.40	-6	1,655	-0.36%
2019/11/27	8.5	74.84	0	0.00	74.30	8.5	1,658	0.51%
2019/11/26	5	73.94	3	74.10	74.30	2	1,648	0.12%
2019/11/25	2	71.80	0	0.00	72.80	2	1,650	0.12%
2019/11/22	23.6	72.16	2	72.95	72.30	21.6	1,641	1.32%
2019/11/21	3	72.50	7	72.21	73.90	-4	1,631	-0.25%
2019/11/20	1	73.00	6	73.30	72.80	-5	1,619	-0.31%
2019/11/19	0	0.00	1	75.40	74.50	-1	1,603	-0.06%
2019/11/18	0	0.00	1	75.20	75.10	-1	1,595	-0.06%
2019/11/15	4	77.53	1	76.20	75.70	3	1,584	0.19%
2019/11/14	0	0.00	7	77.26	78.40	-7	1,526	-0.46%
2019/11/13	11.2	76.58	48	76.92	76.20	-36.8	1,463	-2.51%
2019/11/12	17.8	72.27	0	0.00	72.50	17.8	1,365	1.30%
2019/11/11	66.3	72.63	32	73.41	71.00	34.3	1,355	2.53%
2019/11/08	2	74.30	1	73.60	75.00	1	1,313	0.08%
2019/11/07	6	75.95	15	75.37	75.00	-9	1,299	-0.69%
2019/11/06	5.4	74.91	9	74.79	75.00	-3.7	1,281	-0.28%
2019/11/05	3	77.00	22	78.75	76.50	-19	1,254	-1.51%
2019/11/04	12	74.78	1	73.90	75.50	11	1,166	0.94%
2019/11/01	3	73.73	0	0.00	73.20	3	1,129	0.27%
2019/10/31	3	74.73	5	74.80	74.40	-2	1,114	-0.18%
2019/10/30	0.2	76.50	0	0.00	76.90	0.2	1,100	0.01%
2019/10/29	41	75.58	17.2	76.54	75.90	23.8	1,083	2.20%
2019/10/28	3.5	71.99	5	72.06	72.90	-1.5	947	-0.16%
2019/10/25	17	71.12	6	71.30	69.90	11	895	1.23%
2019/10/24	1.4	69.10	10	68.72	69.40	-8.6	745	-1.15%
2019/10/23	1	67.00	0	0.00	66.70	1	692	0.14%
2019/10/21	6	68.18	5	67.40	66.80	1	681	0.15%
2019/10/18	19.3	68.61	6	69.33	69.00	13.3	651	2.04%
2019/10/17	25.3	65.27	91	65.82	68.40	-65.7	549	-11.95%
2019/10/15	0	0.00	15	61.77	61.50	-15	434	-3.45%
2019/10/14	0	0.00	71	60.89	61.20	-71	433	-16.36%
2019/10/09	0	0.00	84	60.74	60.40	-84	433	-19.38%
2019/10/08	1	61.80	1	62.00	61.50	0	433	0.00%
2019/10/04	5	62.60	0	0.00	62.00	5	430	1.16%
2019/10/02	2	62.40	0	0.00	63.10	2	428	0.47%
2019/10/01	0	0.00	3	62.00	61.80	-3	422	-0.71%
2019/09/27	0	0.00	4	61.05	62.20	-4	421	-0.95%
2019/09/26	1	61.40	11	61.19	61.10	-10	423	-2.36%
2019/09/25	0	0.00	51	61.14	61.10	-51	426	-11.95%
2019/09/24	0	0.00	1	61.60	61.40	-1	431	-0.23%
2019/09/20	0.3	62.20	24	62.58	62.50	-23.8	429	-5.53%
2019/09/19	4	62.85	47	62.56	62.50	-43	427	-10.05%
2019/09/18	0.3	61.20	4	61.40	61.50	-3.8	414	-0.90%
2019/09/17	0.5	61.20	20	61.03	61.80	-19.5	412	-4.73%
2019/09/16	5	59.80	1	60.10	59.90	4	406	0.98%
2019/09/12	5	60.50	5	60.64	60.30	0	407	0.00%
2019/09/11	0	0.00	11	60.13	60.20	-11	406	-2.70%
2019/09/10	0	0.00	2	59.80	59.40	-2	405	-0.49%
2019/09/06	19	60.13	0	0.00	59.90	19	402	4.72%
2019/09/05	1.5	60.13	0	0.00	60.20	1.5	402	0.37%
2019/09/04	2	60.60	3	60.80	60.90	-1	400	-0.25%
2019/09/02	0.2	60.20	0	0.00	60.50	0.2	395	0.05%
2019/08/30	11	60.02	42	60.05	60.00	-31	390	-7.94%
2019/08/29	0	0.00	12	58.52	58.30	-12	370	-3.24%
2019/08/28	10.5	58.09	18	58.44	57.90	-7.5	367	-2.04%
2019/08/27	10	56.55	0	0.00	56.50	10	357	2.80%
2019/08/26	1	55.70	0	0.00	55.80	1	358	0.28%
2019/08/23	0	0.00	4	57.25	56.80	-4	356	-1.12%
2019/08/22	3	57.60	0	0.00	57.00	3	356	0.84%
2019/08/19	0	0.00	10	56.60	57.00	-10	353	-2.83%
2019/08/16	0	0.00	2	55.00	55.90	-2	352	-0.57%
2019/08/15	1	54.90	0	0.00	55.00	1	350	0.28%
2019/08/14	5	55.90	0	0.00	55.60	5	350	1.43%
2019/08/13	12	55.86	0	0.00	55.70	12	347	3.46%
2019/08/12	1.5	57.06	3	57.33	57.30	-1.5	342	-0.44%
2019/08/08	6	56.90	5	57.50	57.70	1	339	0.29%
2019/08/07	5.3	55.84	1	56.10	56.60	4.3	339	1.26%
2019/08/06	9	55.14	0	0.00	55.20	9	335	2.68%
2019/08/05	6	55.92	0	0.00	55.80	6	334	1.79%
2019/08/02	15	56.93	2	56.80	56.90	13	336	3.87%
2019/08/01	7	58.37	2	58.45	58.30	5	331	1.51%
2019/07/31	7	62.44	25	63.07	63.00	-18	316	-5.68%
2019/07/30	31	62.16	0	0.00	62.30	31	297	10.43%
2019/07/29	34	62.87	0	0.00	62.70	34	289	11.73%
2019/07/26	16	63.26	0	0.00	63.20	16	284	5.63%
2019/07/25	9	62.53	0	0.00	63.10	9	280	3.21%
2019/07/24	10	62.05	0	0.00	62.20	10	273	3.67%
2019/07/23	2	61.95	28	61.74	61.40	-26	269	-9.64%
2019/07/22	11	60.22	20	60.30	60.30	-9	258	-3.48%
2019/07/19	26	59.46	0	0.00	59.30	26	254	10.20%
2019/07/18	40	60.08	0	0.00	59.50	40	253	15.76%
2019/07/16	0	0.00	1	60.70	60.80	-1	254	-0.39%
2019/07/15	92	59.55	2	59.55	59.70	90	248	36.19%
2019/07/10	1	59.30	0	0.00	59.50	1	249	0.40%
2019/07/08	0	0.00	3	59.17	59.10	-3	257	-1.17%
2019/07/03	1	59.20	0	0.00	59.40	1	266	0.38%
2019/07/02	1	59.10	0	0.00	59.00	1	264	0.38%
2019/07/01	1	58.70	6	58.55	58.80	-5	268	-1.87%
2019/06/27	5	57.08	0	0.00	57.00	5	272	1.84%
2019/06/26	3	56.87	0	0.00	56.50	3	269	1.11%
2019/06/24	2	56.45	0	0.00	57.00	2	278	0.72%
2019/06/17	2	54.70	0	0.00	54.60	2	291	0.69%
2019/06/14	5	55.30	0	0.00	54.90	5	296	1.69%
2019/06/11	10	54.80	1	54.70	54.60	9	307	2.93%
2019/06/04	1	56.60	0	0.00	56.30	1	309	0.32%
2019/06/03	5	56.50	0	0.00	56.40	5	316	1.58%
2019/05/31	1	57.20	0	0.00	57.20	1	319	0.31%
2019/05/30	9	56.90	0	0.00	57.00	9	346	2.59%
2019/05/28	1	56.70	0	0.00	56.70	1	361	0.28%
2019/05/27	3	56.80	0	0.00	56.80	3	363	0.83%
2019/05/23	3	57.83	0	0.00	57.80	3	365	0.82%
2019/05/20	0	0.00	1	59.50	59.30	-1	373	-0.27%
2019/05/16	20	60.35	1	60.20	60.00	19	378	5.01%
2019/05/08	0	0.00	2	60.40	61.30	-2	386	-0.52%
2019/05/06	0	0.00	0.1	63.80	63.00	-0.1	390	-0.03%
2019/05/02	10	63.80	0	0.00	63.40	10	398	2.51%
2019/04/30	10	63.40	0	0.00	63.40	10	398	2.51%
2019/04/29	1	63.00	10	63.13	63.00	-9	402	-2.24%
2019/04/26	0	0.00	14	63.80	63.70	-14	405	-3.45%
2019/04/24	0	0.00	10	64.00	63.90	-10	408	-2.45%
2019/04/23	10	63.80	0	0.00	63.80	10	410	2.44%
2019/04/22	0.9	64.00	0	0.00	64.00	0.9	407	0.22%
2019/04/18	71	63.69	0	0.00	63.30	71	406	17.45%
2019/04/17	13	63.68	0.4	63.60	63.70	12.6	403	3.12%
2019/04/12	1	63.30	2.1	63.97	63.20	-1.1	406	-0.27%
2019/04/09	6	64.60	0	0.00	64.20	6	412	1.46%
2019/04/08	0	0.00	1	67.00	66.00	-1	408	-0.24%
2019/04/03	0	0.00	3	66.10	66.10	-3	404	-0.74%
2019/04/01	2	65.50	0	0.00	65.90	2	394	0.51%
2019/03/28	0	0.00	1	65.50	65.00	-1	392	-0.25%
2019/03/27	2	65.15	0	0.00	64.80	2	393	0.51%
2019/03/21	0.1	64.50	0	0.00	64.90	0.1	396	0.03%
2019/03/18	3	63.53	0	0.00	62.80	3	414	0.72%
2019/03/11	0	0.00	4	64.00	63.80	-4	419	-0.95%
2019/03/07	0	0.00	2	65.70	64.40	-2	426	-0.47%
2019/03/05	2	67.30	8	67.02	66.00	-6	431	-1.39%
2019/03/04	0	0.00	1	65.00	65.90	-1	418	-0.24%
2019/02/27	0	0.00	2	64.20	63.90	-2	408	-0.49%
2019/02/26	2	64.00	0	0.00	63.70	2	408	0.49%
2019/02/22	0	0.00	5	64.00	63.60	-5	426	-1.17%
2019/02/15	0	0.00	17	64.09	64.10	-17	453	-3.75%
2019/02/12	0	0.00	3	64.60	65.00	-3	460	-0.65%
2019/02/11	5	63.60	0	0.00	63.80	5	461	1.08%
2019/01/30	2	63.80	0	0.00	63.70	2	468	0.43%
2019/01/28	0	0.00	1	64.00	64.00	-1	493	-0.20%
2019/01/24	0	0.00	10	63.50	63.40	-10	509	-1.96%
2019/01/18	0	0.00	18	61.98	62.70	-18	523	-3.44%
2019/01/17	0	0.00	2	62.10	61.50	-2	531	-0.38%
2019/01/16	0	0.00	7	61.73	61.60	-7	535	-1.31%
2019/01/15	0	0.00	2	61.15	61.30	-2	538	-0.37%
2019/01/11	5	61.70	0	0.00	61.60	5	554	0.90%
2019/01/10	2	60.90	0	0.00	61.50	2	555	0.36%
2019/01/09	0	0.00	7	61.29	61.20	-7	559	-1.25%
2019/01/08	0.1	60.80	0	0.00	60.60	0.1	563	0.02%
2018/12/28	64	60.97	15	60.40	60.40	49	615	7.96%
2018/12/27	27.2	61.69	10	64.30	62.10	17.2	643	2.68%
2018/12/26	30	63.36	0	0.00	63.10	30	649	4.62%
2018/12/25	3	63.70	0	0.00	63.40	3	655	0.46%
2018/12/24	12	64.73	0	0.00	64.90	12	660	1.82%
2018/12/21	5	63.30	1	63.30	65.10	4	678	0.59%
2018/12/20	27	64.13	0.4	63.80	63.90	26.6	696	3.82%
2018/12/19	5	64.60	1	64.80	64.60	4	701	0.57%
2018/12/18	0	0.00	1	64.60	64.60	-1	713	-0.14%
2018/12/17	17	65.68	0	0.00	65.60	17	719	2.36%
2018/12/14	30	66.43	5.5	66.89	65.40	24.5	735	3.33%
2018/12/13	0.2	67.00	6	66.15	67.10	-5.8	722	-0.80%
2018/12/12	12	66.53	1	67.20	65.40	11	737	1.49%
2018/12/11	10	63.24	0	0.00	63.60	10	761	1.31%
2018/12/10	35	62.70	0	0.00	62.80	35	781	4.48%
2018/12/07	0	0.00	1	63.00	64.00	-1	803	-0.12%
2018/12/06	50	63.77	0.4	62.80	62.80	49.6	825	6.01%
2018/12/05	36	65.60	0	0.00	65.60	36	918	3.92%
2018/12/04	25	66.42	0	0.00	66.90	25	1,041	2.40%
2018/12/03	0	0.00	1	67.00	66.10	-1	1,084	-0.09%
2018/11/30	15	64.03	10	64.20	64.30	5	1,096	0.46%
2018/11/29	81	63.63	3	63.80	63.50	78	1,106	7.05%
2018/11/28	74	63.22	0	0.00	63.70	74	1,113	6.64%
2018/11/27	80	63.16	2	63.20	63.30	78	1,107	7.04%
2018/11/26	0	0.00	3.1	61.71	62.30	-3.1	1,099	-0.28%
2018/11/23	27	61.52	0	0.00	61.50	27	1,120	2.41%
2018/11/22	83	62.29	3	62.97	62.50	80	1,124	7.12%
2018/11/21	12	61.47	5	61.34	61.70	7	1,123	0.62%
2018/11/20	0.1	61.90	18.7	61.88	62.00	-18.6	1,131	-1.64%
2018/11/19	27	59.78	11	59.59	59.80	16	1,129	1.42%
2018/11/16	2	58.40	0	0.00	58.50	2	1,142	0.18%
2018/11/14	4	57.83	0	0.00	58.00	4	1,193	0.34%
2018/11/13	13.4	57.59	0	0.00	57.60	13.4	1,220	1.10%
2018/11/12	0	0.00	3	59.13	57.70	-3	1,226	-0.24%
2018/11/06	0	0.00	1	58.30	57.50	-1	1,263	-0.08%
2018/11/05	0	0.00	3	57.37	58.20	-3	1,276	-0.23%
2018/11/02	1.2	56.80	10	56.45	56.50	-8.8	1,287	-0.68%
2018/11/01	1	54.40	7	54.67	54.40	-6	1,303	-0.46%
2018/10/31	5	52.98	12	53.51	52.80	-7	1,316	-0.53%
2018/10/30	13	50.25	0	0.00	50.50	13	1,319	0.99%
2018/10/29	0.6	50.40	0	0.00	50.90	0.6	1,340	0.04%
2018/10/26	0	0.00	6	50.10	50.40	-6	1,363	-0.44%
2018/10/25	21	49.59	5	48.94	49.00	16	1,379	1.16%
2018/10/24	12	53.37	1	53.20	53.20	11	1,379	0.80%
2018/10/23	22	54.16	3	54.03	54.00	19	1,396	1.36%
2018/10/22	7	54.00	11	55.45	55.40	-4	1,410	-0.28%
2018/10/19	24	55.10	4	55.50	55.10	20	1,425	1.40%
2018/10/18	0	0.00	4	57.50	57.30	-4	1,433	-0.28%
2018/10/17	11	57.45	2.2	58.21	57.40	8.8	1,495	0.59%
2018/10/16	2	56.60	2	57.60	57.00	0	1,514	0.00%
2018/10/15	8	56.84	6	57.23	56.50	2	1,538	0.13%
2018/10/12	8	55.51	9	55.88	55.90	-1	1,564	-0.06%
2018/10/11	32	54.69	2	54.65	54.60	30	1,580	1.90%
2018/10/09	10	60.95	2	60.35	60.60	8	1,584	0.50%
2018/10/08	11	61.85	15	61.49	61.40	-4	1,634	-0.24%
2018/10/05	66.9	60.79	3.7	62.22	60.00	63.2	1,691	3.73%
2018/10/04	20	67.44	2	67.35	66.20	18	1,757	1.02%
2018/10/03	5.6	69.91	0	0.00	69.90	5.6	1,862	0.30%
2018/10/02	11	72.61	0.5	72.30	72.30	10.5	1,903	0.55%
2018/09/19	6	54.07	0	0.00	53.60	6	1,997	0.30%
2018/09/18	4	54.15	0	0.00	53.90	4	2,104	0.19%
2018/09/17	6	55.27	0	0.00	55.30	6	2,204	0.27%
2018/09/13	3	55.37	2	55.40	54.50	1	2,364	0.04%
2018/09/12	0	0.00	2	54.85	55.00	-2	2,630	-0.08%
2018/09/11	0.2	54.70	2	55.15	55.00	-1.8	2,791	-0.06%
2018/09/10	3.3	54.47	13	54.02	54.80	-9.7	2,841	-0.34%
2018/09/07	17	55.69	6	55.00	54.70	11	2,907	0.38%
2018/09/06	0	0.00	1	55.00	55.60	-1	3,054	-0.03%
2018/09/03	13	58.26	6	59.45	57.30	7	3,740	0.19%
2018/08/31	2	60.25	25	59.28	60.40	-23	3,722	-0.62%
2018/08/30	11.5	57.50	7	57.16	57.80	4.5	3,664	0.12%
2018/08/29	0.3	55.90	5	56.68	56.20	-4.7	3,679	-0.13%
2018/08/28	7	56.14	9	56.11	55.50	-2	3,723	-0.05%
2018/08/24	0	0.00	1	54.50	54.50	-1	3,880	-0.03%
2018/08/23	3	54.33	1	54.50	54.50	2	4,120	0.05%
2018/08/22	4	55.30	4	56.35	54.60	0	4,633	0.00%
2018/08/17	4	55.00	0	0.00	55.00	4	4,923	0.08%
2018/08/16	1	55.50	7	56.04	56.10	-6	4,984	-0.12%
2018/08/15	5	54.64	0	0.00	54.90	5	4,970	0.10%
2018/08/13	14	53.39	1	54.40	52.90	13	4,994	0.26%
2018/08/10	17	54.50	0	0.00	54.40	17	4,983	0.34%
2018/08/09	5	55.30	0	0.00	55.00	5	4,978	0.10%
2018/08/08	12	55.86	1	56.00	55.70	11	4,983	0.22%
2018/08/07	5	56.80	2	57.30	56.20	3	4,998	0.06%
2018/08/06	0	0.00	4	56.00	55.80	-4	4,987	-0.08%
2018/08/03	0	0.00	4	55.70	55.80	-4	4,990	-0.08%
2018/08/02	56	54.48	0	0.00	54.10	56	4,993	1.12%
2018/08/01	22	55.97	1	56.20	56.00	21	4,980	0.42%
2018/07/31	6	57.40	8	58.15	58.30	-2	4,973	-0.04%
2018/07/30	8	56.63	0	0.00	56.50	8	4,946	0.16%
2018/07/27	1	58.10	4	57.90	58.10	-3	4,935	-0.06%
2018/07/26	3	58.73	5	58.56	58.30	-2	4,926	-0.04%
2018/07/25	1	57.80	2	58.90	58.00	-1	4,905	-0.02%
2018/07/24	0	0.00	8	58.10	57.90	-8	4,890	-0.16%
2018/07/23	0	0.00	1	56.30	56.30	-1	4,879	-0.02%
2018/07/20	0	0.00	3	56.43	56.20	-3	4,904	-0.06%
2018/07/18	10	56.40	2	56.50	56.50	8	4,900	0.16%
2018/07/17	13	57.85	6	57.80	57.90	7	4,897	0.14%
2018/07/16	13	58.51	18	59.68	58.10	-5	4,892	-0.10%
2018/07/13	6	57.73	0	0.00	57.90	6	4,869	0.12%
2018/07/12	0	0.00	12	58.31	58.40	-12	4,860	-0.25%
2018/07/11	13	56.66	13	57.58	56.90	0	4,857	0.00%
2018/07/10	0	0.00	11	56.88	57.60	-11	4,853	-0.23%
2018/07/09	3	57.10	1	56.30	55.90	2	4,851	0.04%
2018/07/06	2	55.90	5	56.00	56.20	-3	4,852	-0.06%
2018/07/05	21	53.90	36	53.64	53.50	-15	4,826	-0.31%
2018/07/04	36	56.60	6	56.97	56.20	30	4,802	0.62%
2018/07/03	13	59.49	30	60.79	59.00	-17	4,750	-0.36%
2018/07/02	8	58.88	13	59.55	59.00	-5	4,663	-0.11%
2018/06/29	13	59.28	11	59.04	58.80	2	4,682	0.04%
2018/06/28	9	59.14	1	58.50	58.30	8	4,687	0.17%
2018/06/27	30	60.13	22	61.44	59.40	8	4,809	0.17%
2018/06/26	14	59.98	29	60.51	61.50	-15	4,766	-0.31%
2018/06/25	9	58.09	20	58.37	59.20	-11	4,773	-0.23%
2018/06/22	64	59.95	8	60.49	59.00	56	4,754	1.18%
2018/06/21	38	62.52	39	61.77	63.00	-1	4,657	-0.02%
2018/06/20	34	57.14	57	58.66	59.40	-23	4,408	-0.52%
2018/06/19	21	58.02	24	57.83	57.40	-3	4,246	-0.07%
2018/06/15	10	59.93	2.4	60.23	59.90	7.6	4,207	0.18%
2018/06/14	39	61.23	34.9	59.73	60.40	4.1	4,125	0.10%
2018/06/13	37	59.75	48	60.99	58.00	-11	3,945	-0.28%
2018/06/12	46	61.92	17.9	61.86	60.60	28.1	3,782	0.74%
2018/06/11	36	57.03	37.9	56.85	58.00	-1.9	3,466	-0.05%
2018/06/08	4	52.75	9	54.08	54.00	-5	3,272	-0.15%
2018/06/07	12	52.98	1	53.30	52.90	11	3,245	0.34%
2018/06/06	2	53.40	10	53.94	54.10	-8	3,199	-0.25%
2018/06/05	14	52.67	34	53.04	52.10	-20	3,178	-0.63%
2018/06/04	15	54.17	23	54.24	53.60	-8	3,204	-0.25%
2018/06/01	21	53.57	18	54.42	52.90	3	3,206	0.09%
2018/05/31	60	57.63	65	57.09	53.50	-5	3,126	-0.16%
2018/05/30	44	57.42	21	57.86	57.20	23	2,902	0.79%
2018/05/29	1	55.10	34	56.38	56.60	-33	2,395	-1.38%
2018/05/28	23	49.65	79	50.53	51.50	-56	2,265	-2.47%
2018/05/25	15	48.97	38	48.58	48.45	-23	2,152	-1.07%
2018/05/24	0	0.00	35	48.74	49.15	-35	2,134	-1.64%
2018/05/23	5	47.05	1	47.15	47.40	4	2,089	0.19%
2018/05/22	1	47.00	3	47.40	46.90	-2	2,106	-0.09%
2018/05/21	26	47.84	25	48.03	47.65	1	2,125	0.05%
2018/05/18	10	47.75	40	47.79	47.70	-30	2,112	-1.42%
2018/05/17	13	47.17	35	47.73	47.20	-22	2,131	-1.03%
2018/05/16	0	0.00	9	47.23	46.90	-9	2,133	-0.42%
2018/05/15	9	46.94	12	47.39	46.90	-3	2,184	-0.14%
2018/05/14	0	0.00	1	45.95	46.35	-1	2,263	-0.04%
2018/05/11	24	45.69	0	0.00	45.40	24	2,310	1.04%
2018/05/10	0	0.00	10	46.57	46.35	-10	2,346	-0.43%
2018/05/09	3	45.52	0	0.00	45.70	3	2,476	0.12%
2018/05/08	0	0.00	9	45.92	45.85	-9	2,545	-0.35%
2018/05/04	15	44.89	0	0.00	44.75	15	2,964	0.51%
2018/05/03	6	44.81	0	0.00	44.85	6	2,972	0.20%
2018/04/30	1	45.10	0	0.00	45.50	1	3,007	0.03%
2018/04/27	3	44.15	12	44.43	44.65	-9	3,058	-0.29%
2018/04/26	39	44.10	20	44.85	43.20	19	3,057	0.62%
2018/04/25	16	45.20	0	0.00	45.70	16	3,035	0.53%
2018/04/24	35	45.81	7	45.74	45.40	28	3,045	0.92%
2018/04/23	3	46.37	0	0.00	46.55	3	3,036	0.10%
2018/04/20	9	47.26	0	0.00	47.15	9	3,030	0.30%
2018/04/19	3	47.42	24	47.98	47.90	-21	3,022	-0.69%
2018/04/18	18	46.21	0	0.00	46.20	18	2,987	0.60%
2018/04/17	1	47.10	1	47.20	46.40	0	2,977	0.00%
2018/04/16	0	0.00	8	48.01	47.65	-8	2,961	-0.27%
2018/04/13	1	47.55	28	47.01	47.55	-27	2,945	-0.92%
2018/04/12	1	46.70	0	0.00	46.70	1	2,950	0.03%
2018/04/11	32	47.02	3	47.00	46.95	29	3,035	0.96%
2018/04/10	27	46.10	105	46.07	46.30	-78	3,086	-2.53%	大賣/
2018/04/09	44	47.00	5	46.75	46.80	39	3,072	1.27%
2018/04/03	3	47.75	17	48.00	48.10	-14	3,066	-0.46%
2018/04/02	71	48.32	27	47.98	47.60	44	3,045	1.44%
2018/03/31	19	50.21	33	49.15	49.15	-14	2,990	-0.47%
2018/03/30	153	50.99	67	50.99	50.50	86	2,963	2.90%	大買/
2018/03/29	11	48.85	51	49.30	49.45	-40	2,823	-1.42%
2018/03/28	44	49.33	35	48.22	48.00	9	2,781	0.32%
2018/03/27	3	47.42	26	47.97	47.50	-23	2,661	-0.86%
2018/03/26	2	45.38	34	45.79	46.50	-32	2,638	-1.21%
2018/03/23	51	44.86	5	45.12	45.05	46	2,643	1.74%
2018/03/22	13	46.34	2	47.00	46.15	11	2,622	0.42%
2018/03/21	17	47.45	11	47.48	47.00	6	2,611	0.23%
2018/03/20	9	46.55	5	46.69	46.80	4	2,620	0.15%
2018/03/19	0	0.00	5	47.00	47.10	-5	2,629	-0.19%
2018/03/16	4	46.81	2	46.93	46.80	2	2,636	0.08%
2018/03/15	2	46.85	2	47.80	47.55	0	2,640	0.00%
2018/03/14	0	0.00	14	47.80	47.15	-14	2,681	-0.52%
2018/03/13	9	47.88	59	48.00	48.20	-50	2,691	-1.86%
2018/03/12	0	0.00	4	46.78	46.85	-4	2,670	-0.15%
2018/03/09	1	46.95	0	0.00	46.15	1	2,664	0.04%
2018/03/08	1	47.05	6	47.18	46.50	-5	2,639	-0.19%
2018/03/07	2	46.50	54	46.33	45.85	-52	2,573	-2.02%
2018/03/06	17	44.01	6	44.48	43.95	11	2,516	0.44%
2018/03/05	0	0.00	1	43.80	43.65	-1	2,532	-0.04%
2018/03/02	9	43.78	1	43.60	44.00	8	2,548	0.31%
2018/03/01	2	43.00	15	43.95	43.90	-13	2,561	-0.51%
2018/02/27	0	0.00	16	44.06	43.85	-16	2,588	-0.62%
2018/02/26	3	44.23	1	44.10	43.80	2	2,666	0.07%
2018/02/23	2	44.18	7	44.40	43.95	-5	2,779	-0.18%
2018/02/22	1	43.70	2	43.58	43.70	-1	2,798	-0.04%
2018/02/21	8	44.15	12	44.80	44.15	-4	2,850	-0.14%
2018/02/12	22	43.17	0	0.00	43.15	22	2,841	0.77%
2018/02/09	23	39.98	17	41.85	42.20	6	2,861	0.21%
2018/02/08	24	43.50	1	43.60	43.30	23	2,915	0.79%
2018/02/07	19	44.42	27	45.19	44.00	-8	2,919	-0.27%
2018/02/06	174	43.40	0	0.00	42.95	174	2,884	6.03%	大買/鉅額交易
2018/02/05	72	46.88	9	47.75	47.70	63	2,818	2.23%
2018/02/02	4	50.65	1	51.00	50.80	3	2,788	0.11%
2018/02/01	14	51.31	30	51.73	51.40	-16	2,790	-0.57%
2018/01/31	14	50.30	12.3	50.48	50.40	1.8	2,691	0.07%
2018/01/30	8	49.68	37	50.54	51.10	-29	2,649	-1.09%
2018/01/29	20	49.18	101	48.72	49.60	-81	2,409	-3.36%	大賣/
2018/01/26	3.3	46.62	0	0.00	46.50	3.3	2,363	0.14%
2018/01/25	0	0.00	5	46.83	46.35	-5	2,510	-0.20%
2018/01/24	27	46.06	0	0.00	46.45	27	2,751	0.98%
2018/01/23	8	46.99	38	47.78	47.15	-30	2,924	-1.03%
2018/01/22	13	45.83	0	0.00	45.95	13	2,986	0.44%
2018/01/19	23	45.76	0	0.00	45.70	23	3,311	0.69%
2018/01/18	22	46.63	3	47.37	46.55	19	3,359	0.57%
2018/01/17	21	46.44	3	46.52	46.35	18	3,436	0.52%
2018/01/16	1	47.65	1	47.95	47.50	0	3,497	0.00%
2018/01/15	3	47.65	0	0.00	47.50	3	3,614	0.08%
2018/01/12	12	46.81	0	0.00	46.80	12	3,686	0.33%
2018/01/11	1	46.35	0	0.00	46.05	1	3,750	0.03%
2018/01/10	2	46.20	2	46.40	45.95	0	3,932	0.00%
2018/01/09	1	46.35	0	0.00	46.05	1	4,081	0.02%
2018/01/08	31	47.22	1	47.60	46.80	30	4,109	0.73%
2018/01/05	5	49.29	11	49.95	48.70	-6	4,087	-0.15%
2018/01/04	2	48.08	103	47.98	49.25	-101	3,981	-2.54%	大賣/鉅額交易
2018/01/03	10	46.12	7	46.53	46.00	3	3,920	0.08%
2018/01/02	14	46.59	51	46.54	46.60	-37	3,898	-0.95%