智擎 (4162)-台新券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
90.2
漲跌
▲2.2
漲幅
+2.50%
成交量
372張
產業
上櫃生技醫療類股
304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

智擎 (4162)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/23	8	89.60	6	89.67	90.20	2	1,498	0.13%
2024/04/22	4.1	88.28	0	0.00	88.00	4.1	1,512	0.27%
2024/04/19	15.3	90.76	7.3	89.41	89.00	8	1,523	0.53%
2024/04/18	2	93.50	3	93.50	93.60	-1	1,525	-0.06%
2024/04/17	0	0.00	2	92.95	92.60	-2	1,541	-0.13%
2024/04/16	5.3	92.31	6	92.22	91.00	-0.7	1,557	-0.05%
2024/04/15	3	95.07	7	94.94	94.10	-4	1,565	-0.26%
2024/04/12	1	97.30	0	0.00	97.10	1	1,579	0.06%
2024/04/11	1	98.90	0	0.00	97.90	1	1,615	0.06%
2024/04/10	0	0.00	7	99.09	98.80	-7	1,642	-0.43%
2024/04/09	7	98.16	2	97.80	97.60	5	1,722	0.29%
2024/04/08	4	99.50	4	99.70	99.10	0	1,770	0.00%
2024/04/03	1	99.60	0	0.00	99.00	1	1,777	0.06%
2024/04/02	0	99.20	6	99.40	98.90	-6	1,780	-0.34%
2024/04/01	4.2	100.00	2	100.00	99.60	2.2	1,805	0.12%
2024/03/29	3	99.43	6.4	99.06	99.20	-3.4	1,813	-0.18%
2024/03/28	5	99.98	12.1	100.35	99.40	-7.1	1,839	-0.38%
2024/03/27	9.1	98.88	10	99.27	99.70	-1	1,828	-0.05%
2024/03/26	2	98.80	20	97.93	96.80	-18	1,818	-0.99%
2024/03/25	17.1	99.07	42	100.03	101.00	-25	1,816	-1.37%
2024/03/22	0	0.00	6	96.75	96.50	-6	1,801	-0.33%
2024/03/21	1	95.80	13	95.74	96.00	-12	1,827	-0.66%
2024/03/20	19	95.71	14	95.80	95.80	5	1,855	0.27%
2024/03/19	9	96.98	4	96.83	96.80	5	1,864	0.27%
2024/03/18	2	93.40	4.3	93.33	93.30	-2.2	1,855	-0.12%
2024/03/15	16	94.11	20	94.12	93.20	-4	1,863	-0.21%
2024/03/14	9	93.30	12	93.42	92.70	-3	1,882	-0.16%
2024/03/13	24.3	93.34	1.2	93.34	92.40	23.2	1,896	1.22%
2024/03/12	3	95.63	52	96.00	95.60	-49	1,889	-2.59%
2024/03/11	39.1	96.03	7	95.46	95.10	32.1	1,904	1.69%
2024/03/08	15.1	97.70	5	98.06	95.10	10.1	1,924	0.52%
2024/03/07	110.2	97.77	95.1	98.52	99.30	15.1	1,930	0.78%	大買/
2024/03/06	18	98.59	9	99.01	98.10	9	1,937	0.46%
2024/03/05	6.1	100.60	1	100.50	100.50	5.1	1,914	0.27%
2024/03/04	17	100.65	10.5	100.90	100.50	6.5	1,924	0.34%
2024/03/01	4.2	102.84	5	102.50	101.50	-0.8	1,939	-0.04%
2024/02/29	6	102.25	4	102.50	103.50	2	1,986	0.10%
2024/02/27	73	105.15	61.1	105.37	103.00	11.9	1,995	0.60%
2024/02/26	74.1	103.92	79	104.00	104.50	-4.9	1,990	-0.25%
2024/02/23	11	101.18	4	101.50	101.00	7	1,981	0.35%
2024/02/22	8	101.19	0	0.00	101.00	8	2,018	0.40%
2024/02/21	31	102.66	24	102.96	101.50	7	2,043	0.34%
2024/02/20	21.6	100.87	9.9	101.49	101.50	11.7	2,058	0.57%
2024/02/19	23	101.98	11	101.82	101.50	12	2,075	0.58%
2024/02/16	42.2	103.15	139	102.97	102.00	-96.9	2,096	-4.62%	大賣/
2024/02/15	41.1	110.90	69.2	111.09	110.50	-28.1	2,060	-1.36%
2024/02/05	14	106.14	3	105.50	106.50	11	2,024	0.54%
2024/02/02	7.3	105.57	11	105.36	105.50	-3.7	2,216	-0.17%
2024/02/01	17.1	107.50	11	107.41	107.00	6.1	2,281	0.27%
2024/01/31	7	106.86	7	106.43	106.00	0	2,396	0.00%
2024/01/30	17.4	105.17	7	104.71	105.00	10.4	2,702	0.38%
2024/01/29	35	107.00	25	107.40	106.00	10	2,760	0.36%
2024/01/26	167	108.67	97.6	109.97	108.50	69.4	2,838	2.45%	大買/
2024/01/25	15.3	104.52	18.1	104.72	105.00	-2.8	2,782	-0.10%
2024/01/24	3.3	100.21	5	99.86	100.50	-1.7	2,896	-0.06%
2024/01/23	4	99.80	1	99.40	99.40	3	3,072	0.10%
2024/01/22	5.2	99.76	1	99.80	100.50	4.2	3,404	0.12%
2024/01/19	7	98.67	4.5	99.39	98.50	2.5	3,625	0.07%
2024/01/18	6	98.65	11	98.40	98.50	-5	3,814	-0.13%
2024/01/17	52.2	99.99	12	99.50	98.30	40.2	4,079	0.99%
2024/01/16	6	103.08	2	104.25	102.50	4	4,486	0.09%
2024/01/15	0.3	105.00	9	105.06	104.50	-8.7	4,586	-0.19%
2024/01/12	7.6	103.29	9.1	103.82	103.00	-1.5	4,603	-0.03%
2024/01/11	9.2	101.83	3	102.50	101.50	6.2	4,609	0.13%
2024/01/10	20	103.68	112.2	103.19	102.00	-92.2	4,615	-2.00%	大賣/
2024/01/09	55	106.85	6	104.92	104.50	49	4,602	1.06%
2024/01/08	7	108.21	8	108.00	108.00	-1	4,592	-0.02%
2024/01/05	66	107.46	23	107.20	109.00	43	4,607	0.93%
2024/01/04	11.4	104.79	13	104.31	103.00	-1.7	4,593	-0.04%
2024/01/03	52.1	109.65	59	108.66	106.00	-6.9	4,625	-0.15%
2024/01/02	17	107.97	27.4	108.09	110.00	-10.4	4,583	-0.23%
2023/12/29	5	105.20	27	105.04	105.50	-22	4,537	-0.48%
2023/12/28	6.7	104.44	3	104.33	104.00	3.7	4,524	0.08%
2023/12/27	9.1	105.64	24	106.13	105.00	-14.9	4,516	-0.33%
2023/12/26	2.4	104.45	2	104.25	104.00	0.4	4,491	0.01%
2023/12/25	8	104.31	16	103.97	105.00	-8	4,477	-0.18%
2023/12/22	0.2	101.52	9	101.44	101.50	-8.8	4,445	-0.20%
2023/12/21	4.2	101.92	1	101.00	101.50	3.2	4,445	0.07%
2023/12/20	3.1	104.28	4	104.13	102.50	-0.9	4,436	-0.02%
2023/12/19	5.2	103.31	5	102.80	103.50	0.2	4,422	0.00%
2023/12/18	6.6	104.61	11	104.50	104.50	-4.4	4,416	-0.10%
2023/12/15	4	103.63	5	102.80	104.00	-1	4,397	-0.02%
2023/12/14	9.1	101.11	7.1	101.92	101.00	2.1	4,377	0.05%
2023/12/13	1.2	99.00	2.1	98.92	98.60	-1	4,388	-0.02%
2023/12/12	3.4	98.24	6.3	98.40	97.90	-2.9	4,386	-0.07%
2023/12/11	6.2	98.98	10.5	98.23	97.80	-4.4	4,378	-0.10%
2023/12/08	8.4	100.44	10	99.88	99.40	-1.6	4,356	-0.04%
2023/12/07	7.2	100.57	0	0.00	100.00	7.2	4,342	0.17%
2023/12/06	15.5	100.57	2.6	100.85	100.50	12.9	4,337	0.30%
2023/12/05	4.2	102.12	2	101.75	101.50	2.2	4,321	0.05%
2023/12/04	5.1	104.70	12.2	104.70	104.00	-7.1	4,299	-0.16%
2023/12/01	47.5	103.54	15.6	103.54	103.00	31.9	4,277	0.75%
2023/11/30	3	101.33	4	101.00	100.50	-1	4,229	-0.02%
2023/11/29	5.3	100.41	4	100.50	101.00	1.3	4,229	0.03%
2023/11/28	16.7	101.09	15.4	101.39	101.50	1.3	4,258	0.03%
2023/11/27	43	105.16	18	104.39	103.00	25	4,236	0.59%
2023/11/24	13	103.85	2	104.25	104.00	11	4,177	0.26%
2023/11/23	15.1	103.93	12	103.58	104.00	3.1	4,154	0.07%
2023/11/22	6.1	102.01	3	102.33	101.50	3.1	4,125	0.08%
2023/11/21	7.1	100.79	5	101.20	101.00	2.1	4,102	0.05%
2023/11/20	3.4	103.72	4	103.13	102.00	-0.6	4,063	-0.02%
2023/11/17	10	102.90	6	103.08	102.50	4	4,038	0.10%
2023/11/16	5.2	103.37	4	104.00	102.50	1.2	4,013	0.03%
2023/11/15	12.2	103.97	15	104.77	103.50	-2.8	3,985	-0.07%
2023/11/14	16	104.28	10.1	103.47	103.00	6	3,965	0.15%
2023/11/13	10.5	105.67	27.6	105.38	106.50	-17.1	3,934	-0.43%
2023/11/10	148.2	110.82	240.2	109.72	106.50	-92	3,926	-2.34%	大買/大賣/
2023/11/09	77.5	112.47	74	112.07	111.00	3.5	3,726	0.09%
2023/11/08	76.1	111.67	78.3	110.70	112.50	-2.2	3,665	-0.06%
2023/11/07	239.5	119.12	231.6	118.60	114.00	7.9	3,538	0.22%	大買/大賣/
2023/11/06	61.6	114.11	70.5	113.99	115.50	-8.9	3,216	-0.28%
2023/11/03	74.1	114.30	85	115.34	112.00	-11	3,144	-0.35%
2023/11/02	66.2	113.42	67.2	112.86	114.00	-1	3,014	-0.03%
2023/11/01	59.2	115.34	70.1	115.80	114.50	-10.9	2,887	-0.38%
2023/10/31	111	115.27	86.8	114.50	113.50	24.2	2,729	0.88%	大買/
2023/10/30	196.1	117.91	116	117.08	116.00	80.1	2,559	3.13%	大買/大賣/
2023/10/27	117.1	113.22	210	115.59	118.00	-92.9	2,229	-4.17%	大買/大賣/
2023/10/26	134.1	111.12	118.3	108.24	107.50	15.8	2,001	0.79%	大買/大賣/
2023/10/25	133.2	111.77	137.2	111.61	111.50	-4	1,802	-0.22%	大買/大賣/
2023/10/24	316	105.87	221.3	107.39	110.00	94.7	1,545	6.13%	大買/大賣/
2023/10/23	33	98.04	47.4	97.64	100.00	-14.4	1,117	-1.29%
2023/10/20	19.1	91.89	14	92.31	91.00	5.1	1,026	0.50%
2023/10/19	8.1	89.23	13	89.78	90.70	-4.9	1,008	-0.49%
2023/10/18	2	87.20	7	88.68	87.30	-5	1,005	-0.50%
2023/10/17	3	91.43	0.1	90.70	90.30	2.9	995	0.29%
2023/10/16	12.4	93.64	1	92.00	91.20	11.4	1,008	1.13%
2023/10/13	30	95.02	23.1	95.36	92.90	6.9	1,010	0.68%
2023/10/12	6	94.97	2	94.00	95.00	4	985	0.41%
2023/10/11	32.2	94.13	32.1	95.57	95.20	0.1	989	0.01%
2023/10/06	27	90.70	30	90.57	90.00	-3	941	-0.32%
2023/10/05	3	88.37	1	87.90	87.70	2	922	0.22%
2023/10/04	0	0.00	6.5	86.41	86.40	-6.5	962	-0.67%
2023/10/02	0	0.00	1	88.30	88.20	-1	995	-0.10%
2023/09/26	0.1	86.80	10	86.36	86.00	-9.9	1,024	-0.97%
2023/09/25	0	0.00	3	88.17	88.00	-3	1,038	-0.29%
2023/09/22	1	86.60	0	0.00	86.60	1	1,049	0.10%
2023/09/21	1	88.50	0.2	88.30	87.30	0.8	1,062	0.08%
2023/09/20	8	88.94	6	89.07	89.80	2	1,061	0.19%
2023/09/19	8	87.76	17	88.64	88.60	-9	1,067	-0.84%
2023/09/18	27.5	89.29	29	88.82	87.60	-1.5	1,060	-0.14%
2023/09/15	2	85.95	4	85.68	86.50	-2	1,033	-0.19%
2023/09/14	0	0.00	1.1	85.39	85.00	-1.1	1,035	-0.11%
2023/09/13	0	0.00	1.4	84.65	84.50	-1.4	1,043	-0.13%
2023/09/12	7	83.50	3	83.60	83.50	4	1,050	0.38%
2023/09/11	5	84.98	1	84.40	84.10	4	1,055	0.38%
2023/09/08	2	85.35	2	86.20	85.20	0	1,058	0.00%
2023/09/07	1	86.10	4	86.55	86.40	-3	1,059	-0.28%
2023/09/06	4	86.88	4.2	86.94	87.00	-0.2	1,063	-0.02%
2023/09/05	3	86.70	5	86.54	86.50	-2	1,063	-0.19%
2023/09/04	19.2	88.39	3	88.13	87.40	16.2	1,065	1.52%
2023/09/01	44	89.90	27.5	89.45	89.10	16.5	1,071	1.54%
2023/08/31	0	0.00	1	86.50	86.90	-1	1,028	-0.10%
2023/08/30	6	85.58	9	85.87	85.80	-3	1,029	-0.29%
2023/08/28	3.2	84.07	3	84.97	84.10	0.2	1,044	0.01%
2023/08/25	4	85.83	0.2	85.30	86.00	3.8	1,048	0.36%
2023/08/24	2	86.30	1	85.80	86.00	1	1,056	0.09%
2023/08/23	2	86.00	0	0.00	85.50	2	1,060	0.19%
2023/08/22	8.1	85.40	13	86.25	86.30	-4.9	1,066	-0.46%
2023/08/21	3	85.67	0	0.00	86.10	3	1,072	0.28%
2023/08/18	0	0.00	3.4	85.53	85.40	-3.4	1,098	-0.31%
2023/08/17	7	86.43	17	85.96	84.90	-10	1,109	-0.90%
2023/08/16	31.2	85.65	42	85.59	87.00	-10.8	1,094	-0.99%
2023/08/15	3	80.43	13	80.48	81.00	-10	1,053	-0.95%
2023/08/14	15.7	81.95	2.4	81.95	81.30	13.3	1,056	1.26%
2023/08/11	2	83.65	13	84.11	83.70	-11	1,057	-1.04%
2023/08/10	3	84.87	3	84.93	83.50	0	1,068	0.00%
2023/08/09	3	84.93	8	84.89	84.90	-5	1,090	-0.46%
2023/08/08	6	84.28	5	84.30	83.80	1	1,103	0.09%
2023/08/07	0	0.00	9	84.61	85.70	-9	1,116	-0.81%
2023/08/04	2	82.25	8	82.85	83.40	-6	1,118	-0.54%
2023/08/02	8	83.45	15	82.51	81.90	-7	1,133	-0.62%
2023/08/01	4	85.13	5	85.46	84.90	-1	1,126	-0.09%
2023/07/31	4.2	84.81	1	84.50	84.50	3.2	1,142	0.28%
2023/07/28	2	85.85	5	85.30	85.40	-3	1,167	-0.26%
2023/07/27	15	86.75	25	86.54	86.20	-10	1,168	-0.86%
2023/07/26	11	85.29	9	85.14	85.00	2	1,180	0.17%
2023/07/25	8	85.81	13	86.96	87.50	-5	1,172	-0.43%
2023/07/24	9.2	86.86	5.4	86.75	86.00	3.7	1,159	0.32%
2023/07/21	8	88.83	7.1	88.26	87.10	0.9	1,167	0.08%
2023/07/20	3	89.37	7	89.11	88.90	-4	1,183	-0.34%
2023/07/19	13.1	89.84	12.1	89.54	89.80	1	1,192	0.09%
2023/07/18	7	88.97	10	88.04	87.20	-3	1,231	-0.24%
2023/07/17	11.2	89.52	13.3	90.07	90.30	-2.1	1,260	-0.17%
2023/07/14	15	87.87	23	88.49	88.20	-8	1,280	-0.62%
2023/07/13	11	85.25	8	85.59	85.10	3	1,270	0.24%
2023/07/12	15.1	87.36	8.2	86.39	86.00	6.9	1,273	0.54%
2023/07/11	32.9	89.40	26	88.53	87.80	6.9	1,273	0.54%
2023/07/10	19.1	92.80	6.5	93.13	92.00	12.6	1,244	1.01%
2023/07/07	7	93.69	0	0.00	93.80	7	1,247	0.56%
2023/07/06	20.2	95.93	4	96.68	94.80	16.1	1,248	1.29%
2023/07/05	1	96.20	7.1	95.93	96.20	-6.1	1,287	-0.47%
2023/07/04	10.2	94.90	4	94.95	94.70	6.2	1,310	0.47%
2023/07/03	16.4	95.79	34	96.17	95.30	-17.7	1,337	-1.32%
2023/06/30	2.1	97.14	7	97.69	97.50	-5	1,342	-0.37%
2023/06/29	6	96.65	7	97.10	96.80	-1	1,352	-0.07%
2023/06/28	3	94.87	13	95.58	95.90	-10	1,381	-0.72%
2023/06/27	14.3	95.01	3	95.30	94.60	11.3	1,428	0.79%
2023/06/26	4	93.58	2	93.80	93.30	2	1,469	0.14%
2023/06/21	1	93.40	0.2	93.20	93.40	0.8	1,543	0.05%
2023/06/20	3	93.20	0	0.00	93.20	3	1,549	0.19%
2023/06/19	5	95.02	12	95.20	94.40	-7	1,553	-0.45%
2023/06/16	2	94.20	3	94.23	94.10	-1	1,553	-0.06%
2023/06/15	4	92.90	2	92.90	93.20	2	1,556	0.13%
2023/06/14	3.4	94.75	8	94.44	93.10	-4.6	1,568	-0.30%
2023/06/13	0	0.00	4	94.23	94.50	-4	1,600	-0.25%
2023/06/12	3.2	94.21	3	94.20	94.20	0.2	1,621	0.01%
2023/06/09	7	96.33	6	96.50	95.90	1	1,658	0.06%
2023/06/08	13.2	96.42	11	96.77	95.70	2.2	1,691	0.13%
2023/06/07	10	96.65	16	96.92	96.50	-6	1,725	-0.35%
2023/06/06	4.3	94.67	3	94.93	94.90	1.3	1,747	0.07%
2023/06/05	4.1	94.20	5	94.36	94.30	-0.9	1,801	-0.05%
2023/06/02	2	94.35	5	94.36	93.40	-3	1,833	-0.16%
2023/06/01	5.1	93.63	2	93.55	93.70	3.1	1,841	0.17%
2023/05/31	3	93.10	3	93.27	92.90	0	1,852	0.00%
2023/05/30	3.2	92.80	2	92.60	92.60	1.2	1,861	0.06%
2023/05/29	1	93.91	3	93.77	93.50	-2	1,875	-0.11%
2023/05/26	7	93.85	1	93.60	93.30	6	1,891	0.32%
2023/05/25	7	94.45	2	95.70	94.20	5	1,902	0.26%
2023/05/24	17	97.11	14	96.48	96.30	3	1,949	0.16%
2023/05/23	11.2	98.65	21.2	98.45	99.00	-10	1,943	-0.51%
2023/05/22	2	94.90	7.2	95.19	95.30	-5.2	1,968	-0.26%
2023/05/19	6.2	94.70	4	94.63	93.40	2.2	2,001	0.11%
2023/05/18	3.4	94.88	13.2	95.06	94.80	-9.8	2,024	-0.48%
2023/05/17	10.1	94.87	4.2	95.02	94.60	5.9	2,047	0.29%
2023/05/16	0	0.00	1	92.60	93.10	-1	2,060	-0.05%
2023/05/15	9.2	93.82	10.1	92.56	92.60	-0.9	2,088	-0.04%
2023/05/12	9.2	94.58	6	95.15	94.70	3.2	2,145	0.15%
2023/05/11	11.4	96.93	15.8	96.17	96.70	-4.5	2,279	-0.20%
2023/05/10	18.1	97.81	21	98.03	98.10	-2.9	2,362	-0.12%
2023/05/09	4.2	97.33	2	97.80	96.90	2.2	2,461	0.09%
2023/05/08	5	100.88	1	99.60	99.60	4	2,559	0.16%
2023/05/05	8.3	102.14	13	103.23	101.50	-4.8	2,632	-0.18%
2023/05/04	7	101.36	17.1	101.71	101.50	-10.1	2,706	-0.37%
2023/05/03	5	99.96	9	99.91	99.50	-4	2,731	-0.15%
2023/05/02	8.3	100.32	17	100.00	100.50	-8.7	2,809	-0.31%
2023/04/28	4.1	98.19	4	98.23	97.90	0.1	2,872	0.00%
2023/04/27	7.1	95.60	9.2	96.07	96.00	-2.2	2,938	-0.07%
2023/04/26	16.1	95.64	13	95.78	96.00	3.1	3,085	0.10%
2023/04/25	20.3	100.38	25	97.87	97.00	-4.7	3,132	-0.15%
2023/04/24	13.1	99.16	1.3	99.14	98.70	11.8	3,242	0.36%
2023/04/21	48.2	98.82	59.5	99.14	98.20	-11.3	3,315	-0.34%
2023/04/20	22.1	105.70	32	106.45	103.50	-9.9	3,315	-0.30%
2023/04/19	18.6	106.18	24	106.00	107.00	-5.4	3,368	-0.16%
2023/04/18	5.4	104.97	5	105.30	105.00	0.4	3,402	0.01%
2023/04/17	9.1	105.29	12.3	105.24	105.00	-3.2	3,534	-0.09%
2023/04/14	16	106.91	8.4	106.50	106.00	7.6	3,733	0.20%
2023/04/13	16.5	107.71	23	107.80	108.00	-6.5	3,822	-0.17%
2023/04/12	7	107.71	10	107.95	107.00	-3	3,940	-0.08%
2023/04/11	9.2	107.10	8.1	106.75	106.50	1.2	4,052	0.03%
2023/04/10	44.1	107.99	30	107.70	107.00	14.1	4,156	0.34%
2023/04/07	7.1	111.35	9.2	111.83	111.50	-2.1	4,351	-0.05%
2023/04/06	3.5	110.59	7	111.50	110.00	-3.5	4,621	-0.07%
2023/03/31	6.6	107.94	2	108.00	108.00	4.6	4,746	0.10%
2023/03/30	7.2	109.71	7	110.29	109.50	0.2	4,884	0.00%
2023/03/29	21.5	110.17	28.1	109.82	111.00	-6.6	4,941	-0.13%
2023/03/28	24.6	108.68	21.8	109.87	107.00	2.8	5,010	0.06%
2023/03/27	31.5	113.34	32.1	113.47	112.50	-0.5	5,058	-0.01%
2023/03/24	25	110.11	60.1	110.14	113.00	-35.1	5,137	-0.68%
2023/03/23	6.1	105.16	17	104.03	104.00	-10.9	5,183	-0.21%
2023/03/22	2.2	105.95	10	106.35	105.50	-7.8	5,420	-0.14%
2023/03/21	2	105.00	6	105.67	105.00	-4	5,597	-0.07%
2023/03/20	10.2	104.88	4.2	105.00	104.50	6	5,713	0.11%
2023/03/17	3.1	103.69	6.2	104.31	105.00	-3.1	5,849	-0.05%
2023/03/16	41	104.41	34	103.46	103.00	7	6,010	0.12%
2023/03/15	12	108.04	19.1	108.42	108.50	-7.1	6,188	-0.11%
2023/03/14	52.4	108.30	48.1	107.82	107.00	4.3	6,477	0.07%
2023/03/13	15.2	105.42	31.2	104.69	106.50	-16	6,694	-0.24%
2023/03/10	25.5	105.70	15.3	105.56	105.50	10.3	6,961	0.15%
2023/03/09	12.5	108.75	76.5	108.31	108.00	-64	7,442	-0.86%
2023/03/08	39.1	111.66	574.1	110.74	110.00	-535	7,646	-7.00%	大賣/鉅額交易
2023/03/07	47.1	114.66	14	113.89	113.00	33.1	7,812	0.42%
2023/03/06	5	115.60	7	115.79	116.00	-2	8,038	-0.02%
2023/03/03	13.3	115.73	8	115.63	115.00	5.3	8,303	0.06%
2023/03/02	24	114.75	23	114.70	115.00	1	8,561	0.01%
2023/03/01	21.6	113.22	29	113.05	113.00	-7.4	8,902	-0.08%
2023/02/24	29.2	115.14	23	114.89	114.50	6.2	9,333	0.07%
2023/02/23	19	116.05	14.2	116.15	116.50	4.8	9,673	0.05%
2023/02/22	62.3	116.98	124	117.34	115.50	-61.7	9,912	-0.62%	大賣/
2023/02/21	8	119.88	13.3	119.65	118.50	-5.3	10,128	-0.05%
2023/02/20	51	121.70	48.5	119.81	119.00	2.5	10,449	0.02%
2023/02/17	26.3	118.53	36.5	118.07	120.50	-10.3	10,652	-0.10%
2023/02/16	9.7	117.77	12	117.71	118.00	-2.3	11,041	-0.02%
2023/02/15	32.7	115.26	7.5	116.02	115.00	25.3	11,340	0.22%
2023/02/14	32.4	115.45	40.2	115.45	116.50	-7.8	11,330	-0.07%
2023/02/13	23	115.67	12.1	115.97	115.00	10.9	11,495	0.10%
2023/02/10	28	119.32	59	119.57	116.50	-31	11,668	-0.27%
2023/02/09	77.2	123.40	58.1	123.65	121.00	19.1	11,688	0.16%
2023/02/08	85.4	121.55	80.2	121.96	123.00	5.3	11,638	0.05%
2023/02/07	95.2	122.15	94.3	121.78	121.00	0.9	11,670	0.01%
2023/02/06	71.1	121.55	128.4	121.79	121.50	-57.3	11,669	-0.49%	大賣/
2023/02/03	61.3	119.98	46.4	120.55	119.00	14.9	11,657	0.13%
2023/02/02	62.3	117.49	97.6	118.30	119.00	-35.3	11,675	-0.30%
2023/02/01	16	114.28	19	114.61	114.50	-3	11,803	-0.03%
2023/01/31	96.2	112.84	98.3	112.31	115.00	-2.1	11,910	-0.02%
2023/01/30	62.2	114.00	48	115.29	112.00	14.2	11,924	0.12%
2023/01/17	28.7	112.50	39.2	112.21	112.00	-10.5	11,965	-0.09%
2023/01/16	104.8	113.91	82.7	113.66	114.00	22.1	11,956	0.18%	大買/
2023/01/13	145.3	116.68	92.3	116.79	117.00	53	11,920	0.44%	大買/
2023/01/12	194.1	118.40	91.5	118.24	116.00	102.6	11,956	0.86%	大買/鉅額交易
2023/01/11	77.3	126.02	107.1	127.27	122.50	-29.9	11,929	-0.25%	大賣/
2023/01/10	34.1	128.32	29.1	128.62	128.00	5	11,953	0.04%
2023/01/09	153	127.85	127.1	126.92	128.50	25.9	12,071	0.21%	大買/大賣/
2023/01/06	32.5	125.92	35	126.16	125.50	-2.5	12,121	-0.02%
2023/01/05	170.6	129.52	93.8	127.73	126.00	76.8	12,308	0.62%	大買/
2023/01/04	176.1	132.09	156.5	132.39	131.50	19.7	12,352	0.16%	大買/大賣/
2023/01/03	59.3	127.15	224.5	127.03	128.00	-165.2	12,332	-1.34%	大賣/鉅額交易
2022/12/30	75.1	125.71	115.3	126.00	125.00	-40.2	12,404	-0.32%	大賣/
2022/12/29	93.4	122.33	93	123.48	125.00	0.4	12,503	0.00%
2022/12/28	97.5	124.92	80.4	125.35	124.00	17.1	12,557	0.14%
2022/12/27	203.1	124.60	499.8	125.50	126.00	-296.7	12,773	-2.32%	大買/大賣/鉅額交易
2022/12/26	271.4	125.00	338.2	125.35	123.50	-66.7	12,916	-0.52%	大買/大賣/
2022/12/23	114	120.02	80.5	120.10	118.50	33.5	12,901	0.26%	大買/
2022/12/22	122	119.72	122.1	120.55	121.00	-0.1	13,302	0.00%	大買/大賣/
2022/12/21	20	118.38	126.5	117.20	116.00	-106.5	13,477	-0.79%	大賣/鉅額交易
2022/12/20	36.6	116.99	46.5	116.72	115.00	-9.9	13,872	-0.07%
2022/12/19	139.1	119.88	117	120.44	121.00	22.1	14,066	0.16%	大買/大賣/
2022/12/16	82.7	119.91	134	119.07	117.50	-51.3	14,567	-0.35%	大賣/
2022/12/15	68	122.46	59.3	121.40	121.50	8.7	14,916	0.06%
2022/12/14	245.2	122.36	239	121.62	125.50	6.2	15,006	0.04%	大買/大賣/
2022/12/13	81.2	128.81	91.1	127.76	124.00	-9.9	14,922	-0.07%
2022/12/12	41.3	124.87	67	125.76	126.00	-25.8	15,033	-0.17%
2022/12/09	100.1	126.80	99.5	127.10	126.00	0.6	15,054	0.00%
2022/12/08	156.2	131.13	146.4	129.00	126.50	9.8	15,116	0.06%	大買/大賣/
2022/12/07	156.7	136.17	154.4	135.15	133.00	2.4	15,242	0.02%	大買/大賣/
2022/12/06	332.4	141.22	258	140.51	137.50	74.4	15,318	0.49%	大買/大賣/
2022/12/05	188.3	143.48	161.2	144.53	146.00	27.1	15,276	0.18%	大買/大賣/
2022/12/02	349.4	144.28	821.6	144.08	140.50	-472.2	15,297	-3.09%	大買/大賣/鉅額交易
2022/12/01	370.3	143.62	516.5	142.70	145.50	-146.3	15,224	-0.96%	大買/大賣/鉅額交易
2022/11/30	103	138.46	995.2	139.16	139.00	-892.2	15,098	-5.91%	大買/大賣/鉅額交易
2022/11/29	136.1	135.42	105.4	135.15	134.50	30.7	15,207	0.20%	大買/大賣/
2022/11/28	142	136.79	159.9	136.88	137.50	-17.9	15,301	-0.12%	大買/大賣/
2022/11/25	232	136.17	209.3	136.28	133.00	22.7	15,609	0.15%	大買/大賣/
2022/11/24	261	137.16	254.1	137.71	138.50	6.9	15,786	0.04%	大買/大賣/
2022/11/23	292.2	137.09	328.9	137.06	139.00	-36.7	15,790	-0.23%	大買/大賣/
2022/11/22	481.7	135.92	494.4	133.81	133.00	-12.7	15,724	-0.08%	大買/大賣/
2022/11/21	235.2	138.28	292.1	138.91	140.00	-56.9	15,677	-0.36%	大買/大賣/
2022/11/18	131.4	131.37	169.3	132.05	132.00	-37.9	16,016	-0.24%	大買/大賣/
2022/11/17	263.1	130.28	198.7	130.41	129.00	64.3	16,067	0.40%	大買/大賣/
2022/11/16	422.3	128.95	252.9	127.36	127.50	169.4	16,387	1.03%	大買/大賣/鉅額交易
2022/11/15	216.2	123.77	198.7	123.17	122.50	17.6	16,170	0.11%	大買/大賣/
2022/11/14	323	124.80	296	125.17	125.50	27	16,146	0.17%	大買/大賣/
2022/11/11	450.2	119.69	360.4	120.21	123.50	89.8	15,907	0.56%	大買/大賣/
2022/11/10	0	0.00	20	112.50	112.50	-20	15,655	-0.13%
2022/11/09	114.2	104.82	97.1	104.34	102.50	17.1	15,721	0.11%	大買/
2022/11/08	102.2	104.22	105	104.97	103.50	-2.8	15,558	-0.02%	大買/大賣/
2022/11/07	41.2	98.11	76	98.21	98.30	-34.9	15,366	-0.23%
2022/11/04	58.2	94.80	66	95.29	95.70	-7.8	15,294	-0.05%
2022/11/03	77.2	97.45	42	97.44	96.10	35.2	15,262	0.23%
2022/11/02	51.1	97.83	64	98.60	98.90	-12.9	15,193	-0.09%
2022/11/01	67	97.18	78	97.13	97.20	-11	15,161	-0.07%
2022/10/31	114	93.30	126	94.61	94.80	-12	15,243	-0.08%	大買/大賣/
2022/10/28	197.7	96.04	134	94.29	90.90	63.7	15,161	0.42%	大買/大賣/
2022/10/27	66	97.35	84.1	97.36	98.10	-18	15,131	-0.12%
2022/10/26	66	94.32	104	93.83	94.10	-38	15,095	-0.25%	大賣/
2022/10/25	65.4	94.21	111.1	94.25	94.00	-45.6	15,137	-0.30%	大賣/
2022/10/24	46	99.44	59	98.74	96.90	-13	15,097	-0.09%
2022/10/21	126.4	99.87	88	98.44	97.00	38.4	15,130	0.25%	大買/
2022/10/20	70.1	101.53	59	102.52	103.00	11.1	15,319	0.07%
2022/10/19	74.2	104.27	44	103.95	103.00	30.2	15,390	0.20%
2022/10/18	76.2	104.94	46	105.85	106.00	30.2	15,556	0.19%
2022/10/17	130.1	99.73	94	100.39	104.50	36.1	15,629	0.23%	大買/
2022/10/14	53	104.91	166	105.32	105.50	-113	15,523	-0.73%	大賣/鉅額交易
2022/10/13	186.2	101.93	178.1	100.71	97.30	8.1	15,500	0.05%	大買/大賣/
2022/10/12	122.3	104.55	107	105.99	107.00	15.3	15,437	0.10%	大買/大賣/
2022/10/11	236.1	105.80	120	106.25	106.50	116.1	15,317	0.76%	大買/大賣/鉅額交易
2022/10/07	138	110.74	150	111.01	111.00	-12	15,252	-0.08%	大買/大賣/
2022/10/06	156	108.32	135.2	108.98	112.00	20.8	15,299	0.14%	大買/大賣/
2022/10/05	192.2	109.73	139	109.62	108.50	53.2	15,330	0.35%	大買/大賣/
2022/10/04	292	111.25	324	110.38	109.50	-32	15,561	-0.21%	大買/大賣/
2022/10/03	395.2	112.47	247.5	111.67	107.50	147.7	15,465	0.95%	大買/大賣/鉅額交易
2022/09/30	188.2	114.25	189	115.26	118.00	-0.8	15,151	-0.01%	大買/大賣/
2022/09/29	387.9	117.28	375.7	116.97	117.00	12.2	15,015	0.08%	大買/大賣/
2022/09/28	253.2	121.75	328.1	118.89	114.00	-75	14,622	-0.51%	大買/大賣/
2022/09/27	619	122.29	624.4	122.37	126.50	-5.4	14,448	-0.04%	大買/大賣/
2022/09/26	350.1	126.79	428.1	127.01	128.00	-78	14,123	-0.55%	大買/大賣/
2022/09/23	380.3	136.75	347.1	135.12	128.50	33.2	13,976	0.24%	大買/大賣/
2022/09/22	243.2	134.47	272.8	136.64	141.50	-29.6	13,628	-0.22%	大買/大賣/
2022/09/21	136.7	127.80	113.2	128.16	129.00	23.5	13,306	0.18%	大買/大賣/
2022/09/20	132	128.64	153.2	128.60	127.50	-21.2	13,189	-0.16%	大買/大賣/
2022/09/19	220.4	130.86	180	129.42	129.00	40.4	13,139	0.31%	大買/大賣/
2022/09/16	215.1	134.49	225	134.05	136.00	-9.9	13,015	-0.08%	大買/大賣/
2022/09/15	125.3	136.23	82	134.84	133.00	43.3	13,148	0.33%	大買/
2022/09/14	163	137.67	147.3	137.82	136.00	15.7	13,158	0.12%	大買/大賣/
2022/09/13	208	139.18	185	139.37	136.00	23	12,977	0.18%	大買/大賣/
2022/09/12	123.3	135.60	139.3	136.77	138.00	-16	12,917	-0.12%	大買/大賣/
2022/09/08	128.1	134.57	150.2	134.93	137.50	-22.2	12,752	-0.17%	大買/大賣/
2022/09/07	99.2	131.06	109	130.36	132.50	-9.8	12,521	-0.08%	大賣/
2022/09/06	172.5	131.00	345.2	129.74	131.00	-172.7	12,350	-1.40%	大買/大賣/鉅額交易
2022/09/05	128.1	136.59	139.6	136.41	135.50	-11.5	11,997	-0.10%	大買/大賣/
2022/09/02	187	134.96	253.5	134.57	135.00	-66.5	11,796	-0.56%	大買/大賣/
2022/09/01	243.7	134.18	242.3	133.67	135.00	1.4	11,582	0.01%	大買/大賣/
2022/08/31	309.5	133.33	266	133.12	128.00	43.5	11,057	0.39%	大買/大賣/
2022/08/30	187.4	127.49	170	127.70	127.00	17.4	10,604	0.16%	大買/大賣/
2022/08/29	208	124.88	213.5	125.18	125.50	-5.5	10,338	-0.05%	大買/大賣/
2022/08/26	378.5	127.47	306.3	126.74	124.50	72.2	10,062	0.72%	大買/大賣/
2022/08/25	572.6	126.61	292.5	126.50	126.00	280.1	9,671	2.90%	大買/大賣/鉅額交易
2022/08/24	119	120.95	131.9	122.62	127.00	-12.9	8,980	-0.14%	大買/大賣/
2022/08/23	400.1	117.16	509	115.55	115.50	-108.8	8,671	-1.25%	大買/大賣/鉅額交易
2022/08/22	34	111.59	65.1	111.99	115.50	-31.1	8,082	-0.38%
2022/08/19	239.4	104.96	139.8	103.19	105.00	99.7	7,963	1.25%	大買/大賣/
2022/08/18	71.1	97.44	94.3	98.13	101.00	-23.2	7,753	-0.30%
2022/08/17	34.4	92.68	28.2	93.09	93.50	6.2	7,567	0.08%
2022/08/16	76.3	92.31	83.6	92.01	91.70	-7.3	7,495	-0.10%
2022/08/15	12.3	87.47	11.1	87.83	87.90	1.2	7,420	0.02%
2022/08/12	14.1	87.42	7	87.20	87.50	7.1	7,396	0.10%
2022/08/11	18.2	87.54	26	87.91	87.50	-7.8	7,401	-0.11%
2022/08/10	42.2	87.21	93.5	87.67	86.30	-51.3	7,387	-0.69%
2022/08/09	38.2	84.01	50	83.74	85.00	-11.9	7,324	-0.16%
2022/08/08	53.2	81.71	48	81.93	81.60	5.2	7,277	0.07%
2022/08/05	93.4	83.10	84	83.18	83.10	9.4	7,233	0.13%
2022/08/04	13.6	84.60	1.2	84.60	84.60	12.4	7,104	0.17%
2022/08/03	167.6	97.07	203	95.41	94.00	-35.4	7,129	-0.50%	大買/大賣/
2022/08/02	87.2	101.10	68.3	100.08	99.30	18.9	6,986	0.27%
2022/08/01	68.5	101.77	108	102.44	103.00	-39.5	6,882	-0.57%	大賣/
2022/07/29	76	99.49	95	99.46	99.50	-19	6,779	-0.28%
2022/07/28	101.2	98.23	92.5	98.06	98.50	8.7	6,726	0.13%	大買/
2022/07/27	239.5	99.96	233.2	99.14	98.20	6.3	6,671	0.09%	大買/大賣/
2022/07/26	84.2	99.35	111	99.09	97.20	-26.8	6,423	-0.42%	大賣/
2022/07/25	155.4	99.18	111.5	98.84	98.20	43.9	6,342	0.69%	大買/大賣/
2022/07/22	104.6	96.00	136	96.24	96.50	-31.4	6,095	-0.52%	大買/大賣/
2022/07/21	60	91.85	42.4	91.72	92.70	17.6	5,955	0.30%
2022/07/20	83	92.29	57.6	91.70	91.10	25.4	5,939	0.43%
2022/07/19	136	95.97	110.1	96.05	93.80	25.9	5,865	0.44%	大買/大賣/
2022/07/18	66.5	92.53	64.1	92.79	93.80	2.5	5,785	0.04%
2022/07/15	78	93.80	56	93.46	92.40	22	5,783	0.38%
2022/07/14	120.3	93.88	92.3	94.10	94.80	28.1	5,722	0.49%	大買/
2022/07/13	87	94.45	133.1	94.96	94.60	-46.1	5,583	-0.82%	大賣/
2022/07/12	301.3	92.32	326.1	92.79	89.60	-24.8	5,517	-0.45%	大買/大賣/
2022/07/11	143.9	90.77	213.1	91.05	94.90	-69.2	5,359	-1.29%	大買/大賣/
2022/07/08	44.1	86.89	28	87.29	86.30	16.1	5,259	0.31%
2022/07/07	125.4	87.51	70	86.89	87.20	55.4	5,215	1.06%	大買/
2022/07/06	117.3	89.13	105.8	89.58	89.70	11.5	5,123	0.22%	大買/大賣/
2022/07/05	33	88.44	68	88.20	89.50	-35	5,001	-0.70%
2022/07/04	80.5	86.64	52.3	85.50	84.60	28.3	4,889	0.58%
2022/07/01	58	87.86	95.3	87.20	88.90	-37.3	4,828	-0.77%
2022/06/30	202.5	87.29	206.2	87.10	88.10	-3.7	4,743	-0.08%	大買/大賣/
2022/06/29	53	87.59	92.9	87.84	87.60	-39.8	4,732	-0.84%
2022/06/28	76.5	86.38	61.3	86.39	85.20	15.3	4,860	0.31%
2022/06/27	41.1	85.51	57	85.49	85.40	-15.9	4,885	-0.33%
2022/06/24	89.6	87.50	79	87.11	88.70	10.6	4,994	0.21%
2022/06/23	138.5	87.90	124.4	87.60	88.80	14.1	4,925	0.29%	大買/大賣/
2022/06/22	128.2	86.11	116	86.13	86.10	12.2	4,738	0.26%	大買/大賣/
2022/06/21	54	82.24	54.9	83.28	84.00	-0.9	4,679	-0.02%
2022/06/20	121.1	82.89	117.1	83.41	81.50	4	4,778	0.08%	大買/大賣/
2022/06/17	44.2	79.79	62.1	79.63	80.00	-18	4,725	-0.38%
2022/06/16	34	77.11	39	77.29	76.30	-5	4,721	-0.11%
2022/06/15	44	77.29	47.1	77.14	76.60	-3.1	4,789	-0.06%
2022/06/14	24.1	74.98	18	75.26	74.70	6.1	4,902	0.12%
2022/06/13	104	78.81	54	78.06	77.80	50	4,958	1.01%	大買/
2022/06/10	40	77.09	64.2	77.21	77.80	-24.2	4,921	-0.49%
2022/06/09	22	73.64	9	73.96	74.70	13	4,887	0.27%
2022/06/08	2	71.70	21	71.54	71.60	-19	5,009	-0.38%
2022/06/07	3	70.50	3	70.67	71.10	0	5,329	0.00%
2022/06/06	14	70.36	5	70.90	71.40	9	5,477	0.16%
2022/06/02	24	71.37	4	71.35	71.10	20	5,579	0.36%
2022/06/01	10	72.56	1	72.40	72.40	9	5,669	0.16%
2022/05/30	0.1	74.40	16	73.71	74.30	-15.9	5,953	-0.27%
2022/05/27	1	73.00	16	72.99	72.80	-15	6,174	-0.24%
2022/05/26	15	72.75	4	73.65	72.00	11	6,223	0.18%
2022/05/25	3	74.27	1	74.30	74.40	2	6,314	0.03%
2022/05/24	15	75.55	3	76.17	74.30	12	6,402	0.19%
2022/05/23	1	76.20	5	76.36	76.10	-4	6,453	-0.06%
2022/05/20	7	76.07	16.1	75.83	75.60	-9.1	6,448	-0.14%
2022/05/19	13	75.81	13	76.66	75.70	0	6,463	0.00%
2022/05/18	7	79.63	9	79.63	79.00	-2	6,430	-0.03%
2022/05/17	4	77.80	10	78.24	78.20	-6	6,413	-0.09%
2022/05/16	7	77.37	4	78.08	77.30	3	6,408	0.05%
2022/05/13	14	77.04	17.2	77.35	77.30	-3.2	6,402	-0.05%
2022/05/12	25.1	77.69	17	76.82	74.80	8.1	6,379	0.13%
2022/05/11	10.1	79.74	8	79.48	79.50	2.1	6,320	0.03%
2022/05/10	27	82.14	19	82.98	80.90	8	6,274	0.13%
2022/05/09	1	84.50	11	84.21	83.70	-10	6,226	-0.16%
2022/05/06	16.1	84.24	8	84.40	84.60	8.1	6,205	0.13%
2022/05/05	6	86.47	13	86.33	86.80	-7	6,167	-0.11%
2022/05/04	73.2	86.03	55	85.37	84.90	18.2	6,128	0.30%
2022/05/03	31	87.63	20	87.15	87.50	11	6,084	0.18%
2022/04/29	25	87.35	60.1	87.57	87.70	-35.1	6,022	-0.58%
2022/04/28	12	84.65	10	83.88	83.30	2	5,927	0.03%
2022/04/27	30	83.55	51	83.57	84.60	-21	5,889	-0.36%
2022/04/26	57	83.60	35	83.11	82.00	22	5,841	0.38%
2022/04/25	24.1	86.49	31	87.82	85.80	-6.9	5,784	-0.12%
2022/04/22	44.1	89.42	51	89.65	88.90	-6.9	5,736	-0.12%
2022/04/21	31	87.95	42.1	87.34	88.50	-11.1	5,626	-0.20%
2022/04/20	47.1	85.62	28	86.08	84.80	19.1	5,557	0.34%
2022/04/19	81.5	87.92	119.2	88.16	87.10	-37.7	5,498	-0.69%	大賣/
2022/04/18	139	90.40	107	90.29	89.10	32	5,412	0.59%	大買/大賣/
2022/04/15	274	88.81	176	88.10	87.80	98	5,216	1.88%	大買/大賣/
2022/04/14	116	84.46	135	85.12	88.80	-19	4,966	-0.38%	大買/大賣/
2022/04/13	7	80.84	7	80.77	81.10	0	4,832	0.00%
2022/04/12	25.2	80.68	29	80.59	81.10	-3.8	4,813	-0.08%
2022/04/11	10	81.76	20	80.67	79.40	-10	4,768	-0.21%
2022/04/08	44	82.04	21.5	82.39	82.30	22.5	4,745	0.47%
2022/04/07	21.6	81.55	20	82.14	80.70	1.6	4,824	0.03%
2022/04/06	25	83.98	31	84.46	84.60	-6	4,806	-0.13%
2022/04/01	96.4	87.15	102.1	86.68	85.90	-5.7	4,732	-0.12%	大賣/
2022/03/31	204.5	91.91	146	91.35	89.60	58.5	4,496	1.30%	大買/大賣/
2022/03/30	64	99.22	48	98.59	98.20	16	4,203	0.38%
2022/03/29	104.5	98.89	127.2	98.86	99.80	-22.7	4,081	-0.56%	大買/大賣/
2022/03/28	48.1	98.71	81.1	98.16	94.60	-32.9	3,854	-0.85%
2022/03/25	58	99.12	47.1	98.68	97.00	10.9	3,748	0.29%
2022/03/24	102.3	101.10	99.1	100.05	98.10	3.2	3,661	0.09%	大買/
2022/03/23	141	97.95	155.7	99.22	99.60	-14.7	3,503	-0.42%	大買/大賣/
2022/03/22	73.2	94.68	58	95.07	94.20	15.2	3,278	0.46%
2022/03/21	41.5	91.52	30.6	90.61	91.00	10.9	3,098	0.35%
2022/03/18	92	91.66	99.5	91.35	93.00	-7.5	3,007	-0.25%
2022/03/17	99.4	89.90	118	90.48	91.80	-18.6	2,904	-0.64%	大賣/
2022/03/16	91.5	84.12	84	84.26	84.50	7.5	2,733	0.27%
2022/03/15	82.3	82.74	93.4	82.90	81.60	-11.1	2,631	-0.42%
2022/03/14	78.3	80.75	79	80.58	81.00	-0.7	2,527	-0.03%
2022/03/11	61.8	82.65	43.1	84.24	81.20	18.7	2,459	0.76%
2022/03/10	266.9	90.11	250	89.97	88.00	16.9	2,301	0.74%	大買/大賣/
2022/03/09	20	84.63	32	86.42	88.10	-12	1,984	-0.60%
2022/03/08	72.4	83.63	88.4	82.16	80.10	-16	1,852	-0.86%
2022/03/07	37	86.18	21	85.63	85.00	16	1,753	0.91%
2022/03/04	131.2	91.08	85	91.40	89.10	46.2	1,673	2.76%	大買/
2022/03/03	105	86.87	131	87.41	89.50	-26	1,559	-1.67%	大買/大賣/
2022/03/02	192	84.08	154	84.37	85.20	38	1,389	2.73%	大買/大賣/
2022/03/01	29	78.92	36	78.31	78.00	-7	1,175	-0.60%
2022/02/25	35	76.84	84.1	77.38	77.90	-49.1	1,116	-4.40%
2022/02/24	59	74.36	35	75.45	73.60	24	1,005	2.39%
2022/02/23	27.1	73.28	11	73.22	73.20	16.1	912	1.76%
2022/02/22	1	68.80	5	69.10	69.50	-4	857	-0.47%
2022/02/21	3	70.03	11	69.71	70.00	-8	851	-0.94%
2022/02/18	1	67.00	2	67.10	67.40	-1	828	-0.12%
2022/02/17	1	67.10	5	67.28	67.00	-4	830	-0.48%
2022/02/16	4	67.83	1	67.80	67.80	3	827	0.36%
2022/02/15	3	67.33	3	67.53	67.60	0	823	0.00%
2022/02/14	3	65.33	6	65.82	66.30	-3	812	-0.37%
2022/02/11	1	65.10	0	0.00	64.60	1	799	0.13%
2022/02/10	0	65.50	0	0.00	65.50	0	796	0.00%
2022/02/09	1.1	64.93	5	64.62	65.20	-3.9	793	-0.49%
2022/02/08	6	64.02	1	63.10	64.20	5	789	0.63%
2022/02/07	1	63.20	1	62.00	62.90	0	786	0.00%
2022/01/25	1	60.90	0	0.00	61.00	1	786	0.13%
2022/01/24	1	62.00	1	61.30	62.20	0	781	0.00%
2022/01/21	1	63.00	0	0.00	63.10	1	780	0.13%
2022/01/19	1	64.40	0	0.00	64.50	1	777	0.13%
2022/01/18	1	64.20	0	0.00	64.00	1	775	0.13%
2022/01/14	2	64.55	4	64.05	63.60	-2	777	-0.26%
2022/01/13	4	66.88	1	66.00	66.10	3	771	0.39%
2022/01/12	4	66.98	2	65.80	67.40	2	765	0.26%
2022/01/11	25	66.29	4	66.15	66.00	21	754	2.78%
2022/01/10	7	67.40	3	68.00	67.70	4	745	0.54%
2022/01/07	1	69.00	1	67.90	66.60	0	742	0.00%
2022/01/06	7	68.61	13	68.93	68.70	-6	735	-0.81%
2022/01/05	1	68.10	6	69.27	67.70	-5	728	-0.69%
2022/01/04	1	68.70	25	69.87	70.00	-24	715	-3.35%
2022/01/03	12	71.64	10	71.07	70.30	2	709	0.28%
2021/12/30	134	71.46	98	71.65	72.60	36	686	5.25%	大買/
2021/12/29	19	70.13	20	71.09	71.50	-1	559	-0.18%
2021/12/28	5	64.92	0	0.00	65.00	5	486	1.03%
2021/12/27	13	65.19	8	64.79	64.40	5	483	1.03%
2021/12/21	0	0.00	5	63.58	63.30	-5	479	-1.04%
2021/12/20	5	63.90	0	0.00	63.90	5	479	1.04%
2021/12/17	7	62.74	0	0.00	62.80	7	475	1.47%
2021/12/14	3	62.90	1	63.00	63.10	2	475	0.42%
2021/12/13	1	64.00	8.7	65.64	65.20	-7.7	461	-1.67%
2021/12/10	2	63.50	4	63.30	63.20	-2	444	-0.45%
2021/12/09	0	0.00	2	62.80	62.70	-2	441	-0.45%
2021/12/08	0	0.00	3	62.40	62.80	-3	442	-0.68%
2021/12/07	3	62.70	10	62.80	62.60	-7	433	-1.61%
2021/12/06	1	65.30	3	65.20	63.60	-2	426	-0.47%
2021/12/03	4	64.03	0	0.00	63.80	4	415	0.96%
2021/12/02	16	60.66	19	61.55	63.60	-3	402	-0.74%
2021/12/01	4	58.43	10	59.56	60.40	-6	371	-1.61%
2021/11/29	40	56.30	0	0.00	56.50	40	323	12.38%
2021/11/26	21	57.43	2	58.40	57.10	19	313	6.06%
2021/11/25	6	59.43	1	58.50	58.50	5	307	1.63%
2021/11/24	10	56.70	0	0.00	56.90	10	293	3.41%
2021/11/23	0	57.90	0	0.00	57.10	0	294	0.01%
2021/11/22	0	0.00	2	57.50	57.60	-2	293	-0.68%
2021/11/19	20	57.10	2	57.40	57.30	18	292	6.14%
2021/11/18	2	56.30	0	0.00	56.70	2	287	0.70%
2021/11/17	14	56.12	1	56.40	56.30	13	282	4.60%
2021/11/16	26	56.60	1	56.20	56.20	25	280	8.92%
2021/11/15	20	56.90	2	56.90	56.90	18	286	6.28%
2021/11/12	49	57.52	1	57.00	57.00	48	288	16.62%
2021/11/11	84	58.02	5	58.30	58.00	79	290	27.23%
2021/11/10	50	58.30	1	58.40	58.50	49	290	16.87%
2021/11/09	30	57.87	0	0.00	58.20	30	292	10.24%
2021/11/08	2	57.85	1	58.20	58.00	1	294	0.34%
2021/11/04	0	0.00	3	58.57	58.30	-3	299	-1.00%
2021/11/03	1	58.30	0	0.00	58.50	1	306	0.33%
2021/11/02	1	58.70	20	58.23	58.20	-19	312	-6.08%
2021/11/01	0	0.00	2	59.30	59.40	-2	322	-0.62%
2021/10/29	2	58.75	2	58.80	58.90	0	325	0.00%
2021/10/28	6	58.55	3	59.03	58.50	3	325	0.92%
2021/10/27	0	0.00	1	57.70	57.70	-1	324	-0.31%
2021/10/26	1	57.30	0	0.00	56.70	1	325	0.31%
2021/10/25	1	57.70	0	0.00	57.60	1	327	0.31%
2021/10/22	7	58.26	0	0.00	57.70	7	332	2.10%
2021/10/21	1	58.20	5	57.96	58.60	-4	330	-1.21%
2021/10/20	1	57.40	2	57.50	57.10	-1	330	-0.30%
2021/10/19	5	57.50	1	57.80	57.70	4	331	1.21%
2021/10/18	3	57.23	0	0.00	57.30	3	332	0.90%
2021/10/15	14	58.20	1	57.80	57.70	13	336	3.87%
2021/10/14	4	57.50	9	57.67	57.80	-5	348	-1.43%
2021/10/13	2	56.50	1	57.10	56.30	1	347	0.29%
2021/10/12	1	57.20	1	56.70	56.70	0	347	0.00%
2021/10/08	9	56.63	1	56.90	56.60	8	348	2.30%
2021/10/07	1	55.90	0	0.00	55.80	1	347	0.29%
2021/10/06	0	0.00	1	53.50	53.50	-1	353	-0.28%
2021/10/01	1	55.90	2	55.00	55.10	-1	401	-0.25%
2021/09/30	2	56.05	1	55.10	55.40	1	403	0.25%
2021/09/29	1	54.40	1	55.00	54.50	0	400	0.00%
2021/09/28	3	55.70	0	0.00	55.80	3	398	0.75%
2021/09/24	5	56.30	7	56.53	56.70	-2	405	-0.49%
2021/09/23	2	55.70	0	0.00	55.40	2	407	0.49%
2021/09/22	2	54.85	0	0.00	54.60	2	409	0.49%
2021/09/17	1	56.00	4	55.48	55.50	-3	411	-0.73%
2021/09/16	1	56.50	2	56.60	56.40	-1	411	-0.24%
2021/09/14	1	57.90	0	0.00	57.90	1	411	0.24%
2021/09/13	1	57.90	1	57.50	57.50	0	415	0.00%
2021/09/10	2	60.20	0	0.00	59.90	2	418	0.48%
2021/09/09	1	60.00	0	0.00	60.00	1	418	0.24%
2021/09/08	1	60.10	3	59.93	60.00	-2	420	-0.48%
2021/09/06	1	61.20	1	61.00	61.00	0	429	0.00%
2021/09/03	1	61.70	5	61.70	61.70	-4	436	-0.92%
2021/09/02	2	62.40	0	0.00	62.30	2	444	0.45%
2021/08/31	0	0.00	2	61.90	61.80	-2	457	-0.44%
2021/08/27	2	60.95	1	62.10	61.50	1	464	0.22%
2021/08/26	5	60.50	0	0.00	60.30	5	469	1.07%
2021/08/24	1	58.80	1	59.10	58.80	0	516	0.00%
2021/08/23	1	59.00	0	0.00	59.20	1	535	0.19%
2021/08/20	5	59.00	5	58.60	58.50	0	543	0.00%
2021/08/19	1	60.20	1	58.60	58.60	0	549	0.00%
2021/08/17	1	62.30	0	0.00	61.60	1	550	0.18%
2021/08/16	1	63.10	1	63.40	63.20	0	549	0.00%
2021/08/11	1	64.40	1	63.50	63.30	0	572	0.00%
2021/08/10	1	64.50	0	0.00	63.80	1	582	0.17%
2021/08/09	2	65.10	5	65.30	64.80	-3	600	-0.50%
2021/08/06	19.6	66.36	5	66.46	66.20	14.6	607	2.40%
2021/08/05	6	66.12	11.3	66.43	66.30	-5.3	615	-0.86%
2021/08/04	3	64.90	0	0.00	65.10	3	631	0.47%
2021/08/03	2	64.00	0	0.00	64.30	2	643	0.31%
2021/08/02	1	63.40	1	63.70	63.50	0	649	0.00%
2021/07/30	1	64.30	5	63.64	64.00	-4	660	-0.61%
2021/07/29	1	63.10	1.1	63.67	64.00	-0.1	671	-0.01%
2021/07/28	1	63.10	1	62.30	62.30	0	676	0.00%
2021/07/26	2	63.80	2	63.60	63.40	0	710	0.00%
2021/07/21	0	0.00	1	64.70	64.10	-1	770	-0.13%
2021/07/20	9	66.24	6	67.02	65.30	3	772	0.39%
2021/07/19	3	65.70	0	0.00	65.50	3	771	0.39%
2021/07/14	1.2	64.10	1	64.50	64.00	0.2	808	0.02%
2021/07/13	3	65.47	1	64.70	64.70	2	818	0.24%
2021/07/12	12	67.17	3	66.50	66.00	9	824	1.09%
2021/07/09	6	67.18	5	68.78	68.10	1	822	0.12%
2021/07/08	2	64.10	2.9	64.41	65.30	-0.9	836	-0.10%
2021/07/06	1	65.00	0	0.00	65.20	1	1,052	0.09%
2021/07/01	1	64.10	1.6	64.72	65.00	-0.6	1,124	-0.06%
2021/06/30	1	64.30	1	64.60	65.00	0	1,131	0.00%
2021/06/29	1.1	64.60	1	64.50	64.50	0.1	1,138	0.01%
2021/06/28	1	65.20	1	65.20	65.20	0	1,147	0.00%
2021/06/22	1	65.10	3	65.00	64.90	-2	1,215	-0.16%
2021/06/21	3	65.47	1	65.50	65.50	2	1,280	0.16%
2021/06/18	1	66.40	0	0.00	66.60	1	1,295	0.08%
2021/06/17	0	0.00	1	66.60	67.00	-1	1,318	-0.08%
2021/06/16	2.7	67.09	22	66.65	66.20	-19.3	1,378	-1.40%
2021/06/15	1	67.10	1	67.60	67.00	0	1,420	0.00%
2021/06/11	4	68.64	2	67.50	67.50	2	1,432	0.14%
2021/06/10	4	69.40	4	69.50	69.10	0	1,436	0.00%
2021/06/09	23	70.60	4	69.88	69.10	19	1,444	1.32%
2021/06/08	1	68.70	1	69.00	69.30	0	1,449	0.00%
2021/06/07	4	68.03	1	68.50	68.80	3	1,457	0.21%
2021/06/04	2	67.75	1	68.10	68.00	1	1,458	0.07%
2021/06/03	1	68.80	4	69.08	68.80	-3	1,464	-0.20%
2021/06/02	1	69.30	0	0.00	67.70	1	1,473	0.07%
2021/06/01	12	67.42	23.2	67.55	69.00	-11.2	1,496	-0.75%
2021/05/31	0.1	64.00	0	0.00	64.00	0.1	1,480	0.00%
2021/05/28	0	66.90	1	66.50	66.10	-1	1,488	-0.07%
2021/05/26	1	65.50	0	0.00	65.40	1	1,606	0.06%
2021/05/25	2	64.20	6.2	63.81	63.60	-4.2	1,728	-0.24%
2021/05/24	0	0.00	1	65.60	65.00	-1	1,922	-0.05%
2021/05/20	1	64.20	1	63.50	63.60	0	1,936	0.00%
2021/05/19	3	64.00	5	63.88	64.30	-2	1,940	-0.10%
2021/05/18	3	62.03	0	0.00	62.40	3	1,933	0.16%
2021/05/17	1	61.00	0	0.00	59.50	1	1,922	0.05%
2021/05/14	1.1	64.60	0	0.00	64.60	1.1	1,906	0.06%
2021/05/13	4	63.25	2	63.05	63.50	2	1,896	0.11%
2021/05/12	13	65.54	21	63.92	62.10	-8	1,884	-0.42%
2021/05/11	8	65.59	5	66.06	65.10	3	1,858	0.16%
2021/05/10	3	67.80	3	67.87	67.10	0	1,849	0.00%
2021/05/07	3	68.00	4	67.70	68.40	-1	1,843	-0.05%
2021/05/06	2	66.80	1	65.20	65.20	1	1,833	0.05%
2021/05/05	1	67.20	1	67.80	67.00	0	1,824	0.00%
2021/05/04	13.1	69.21	32	67.98	67.80	-18.9	1,819	-1.04%
2021/05/03	16	71.47	1	72.60	70.30	15	1,800	0.83%
2021/04/29	3	72.37	4	72.48	72.10	-1	1,790	-0.06%
2021/04/28	14	73.95	2	72.80	72.80	12	1,789	0.67%
2021/04/27	6	73.50	9	74.33	74.80	-3	1,773	-0.17%
2021/04/23	3	70.53	9	71.13	70.50	-6	1,753	-0.34%
2021/04/22	9	71.24	8	70.14	70.30	1	1,757	0.06%
2021/04/21	1	72.30	1	73.10	72.70	0	1,745	0.00%
2021/04/20	2	72.90	4	73.43	73.30	-2	1,742	-0.11%
2021/04/19	0	0.00	4	72.90	72.30	-4	1,732	-0.23%
2021/04/16	4	74.03	4	73.95	73.60	0	1,718	0.00%
2021/04/15	3	74.73	1	74.50	74.30	2	1,707	0.12%
2021/04/14	17.2	74.74	18	75.07	74.70	-0.8	1,694	-0.05%
2021/04/13	71	79.48	73	80.79	75.40	-2	1,655	-0.12%
2021/04/12	82	78.36	93.2	79.52	81.80	-11.2	1,530	-0.73%
2021/04/09	14	73.36	20	73.80	74.40	-6	1,445	-0.42%
2021/04/08	4	72.23	4	72.43	72.30	0	1,398	0.00%
2021/04/07	12	73.78	3	73.40	72.80	9	1,397	0.64%
2021/04/06	0	0.00	3	72.37	72.60	-3	1,390	-0.22%
2021/04/01	2	72.10	4	71.95	72.30	-2	1,382	-0.14%
2021/03/31	2	71.70	2	71.95	72.30	0	1,374	0.00%
2021/03/30	3	72.70	5	72.46	72.30	-2	1,362	-0.15%
2021/03/29	4	75.40	6	74.55	73.80	-2	1,346	-0.15%
2021/03/26	0	0.00	5	73.46	74.30	-5	1,333	-0.37%
2021/03/25	15	74.84	16	73.43	74.30	-1	1,327	-0.08%
2021/03/24	84	75.26	79	75.58	75.50	5	1,297	0.39%
2021/03/23	8	71.49	22	72.17	73.00	-14	1,230	-1.14%
2021/03/22	2	74.20	23	74.06	71.30	-21	1,210	-1.73%
2021/03/19	27	74.75	129	74.47	74.00	-102	1,188	-8.58%	大賣/鉅額交易
2021/03/18	15	73.54	13	73.43	73.60	2	1,127	0.18%
2021/03/17	5	70.32	0	0.00	70.60	5	1,087	0.46%
2021/03/16	0	0.00	7	70.01	70.10	-7	1,073	-0.65%
2021/03/15	3	70.17	7	70.31	70.10	-4	1,071	-0.37%
2021/03/12	7	69.21	1	69.60	70.00	6	1,076	0.56%
2021/03/11	0	0.00	8	70.73	70.30	-8	1,072	-0.75%
2021/03/10	7	68.93	7	69.53	69.20	0	1,062	0.00%
2021/03/09	1	68.30	3	69.37	69.20	-2	1,065	-0.19%
2021/03/08	7	70.80	3	70.23	71.40	4	1,066	0.38%
2021/03/05	8	69.10	5	69.40	68.60	3	1,052	0.29%
2021/03/04	0	0.00	4	72.00	71.20	-4	1,024	-0.39%
2021/03/03	2	72.60	7	72.29	71.60	-5	1,021	-0.49%
2021/03/02	13.2	74.69	12.2	73.64	71.50	1	1,005	0.10%
2021/02/26	14	77.68	14	76.95	76.10	0	964	0.00%
2021/02/25	184.2	73.48	44	73.14	72.80	140.2	898	15.60%	大買/鉅額交易
2021/02/24	70.2	70.54	58	70.27	69.60	12.2	771	1.58%
2021/02/23	0	0.00	5	66.90	66.90	-5	574	-0.87%
2021/02/19	5	55.40	0	0.00	55.40	5	569	0.88%
2021/02/18	2	50.10	9	49.98	50.40	-7	560	-1.25%
2021/02/17	5	49.73	1	49.05	49.05	4	554	0.72%
2021/02/05	0	0.00	2	49.43	49.50	-2	553	-0.36%
2021/02/04	2	49.35	4	49.29	49.05	-2	553	-0.36%
2021/02/03	8	48.99	0	0.00	48.80	8	549	1.46%
2021/02/02	1.5	47.67	1	47.95	47.95	0.5	547	0.09%
2021/02/01	2	47.65	0	0.00	47.60	2	546	0.37%
2021/01/29	11	48.56	2	49.10	48.60	9	541	1.66%
2021/01/28	1	49.30	21	49.33	49.40	-20	542	-3.69%
2021/01/27	1	49.30	3	49.42	49.90	-2	542	-0.37%
2021/01/26	3	49.98	8	49.39	49.30	-5	541	-0.92%
2021/01/25	7	49.66	1	50.20	50.20	6	540	1.11%
2021/01/22	1.3	49.33	25	48.76	48.70	-23.7	534	-4.43%
2021/01/21	1	50.40	19	49.96	49.65	-18	531	-3.38%
2021/01/20	6	50.77	5	50.20	50.30	1	527	0.19%
2021/01/19	2	51.95	0.3	52.80	51.50	1.7	523	0.33%
2021/01/18	4	53.53	26	53.50	52.70	-22	519	-4.24%
2021/01/15	2	53.75	11	53.44	54.50	-9	507	-1.77%
2021/01/14	0	0.00	3	52.50	52.50	-3	494	-0.61%
2021/01/13	1	53.70	19	53.83	53.70	-18	486	-3.70%
2021/01/12	1	54.10	3	54.90	54.10	-2	482	-0.41%
2021/01/11	0	0.00	6	53.92	54.10	-6	478	-1.25%
2021/01/08	2	54.25	24	54.17	54.20	-22	475	-4.62%
2021/01/06	3	55.83	1	56.10	55.50	2	479	0.42%
2021/01/05	5	57.20	1	56.70	56.70	4	493	0.81%
2021/01/04	1	57.50	27	57.63	57.90	-26	494	-5.26%
2020/12/31	1	57.60	4	57.88	57.90	-3	487	-0.62%
2020/12/30	2	58.10	16	58.48	58.20	-14	483	-2.90%
2020/12/29	2	58.20	1	58.00	58.00	1	475	0.21%
2020/12/28	0	0.00	2	59.00	59.10	-2	468	-0.43%
2020/12/25	1	59.10	5	59.52	59.00	-4	466	-0.86%
2020/12/23	2	60.40	0	0.00	60.50	2	467	0.43%
2020/12/22	0.1	60.30	1	60.80	60.30	-0.9	472	-0.19%
2020/12/17	1	58.10	1	58.90	58.70	0	481	0.00%
2020/12/16	0	0.00	1	58.70	58.80	-1	482	-0.21%
2020/12/15	0	0.00	12	58.22	58.20	-12	483	-2.48%
2020/12/14	2	59.70	0	0.00	59.10	2	481	0.42%
2020/12/11	2	60.15	6	59.40	59.10	-4	482	-0.83%
2020/12/10	0	0.00	3	61.23	60.60	-3	481	-0.62%
2020/12/09	11	63.15	6	62.07	61.80	5	482	1.04%
2020/12/08	48	63.51	11	63.43	63.10	37	480	7.70%
2020/12/07	1	59.20	2	59.55	61.10	-1	460	-0.22%
2020/12/04	0	0.00	7	59.74	59.80	-7	453	-1.54%
2020/12/03	1	60.70	64	60.26	59.70	-63	460	-13.68%
2020/12/02	65	62.00	0.2	60.74	61.00	64.8	453	14.29%
2020/12/01	1	61.10	0	0.00	60.70	1	444	0.23%
2020/11/30	5	60.52	7	60.04	60.80	-2	441	-0.45%
2020/11/27	25	60.30	33	59.80	59.40	-8	433	-1.84%
2020/11/26	4	58.48	1	57.90	57.90	3	421	0.71%
2020/11/25	30	59.64	24	59.50	59.70	6	419	1.43%
2020/11/24	3	56.83	1	56.20	56.20	2	400	0.50%
2020/11/20	1	57.30	1	57.50	57.50	0	422	0.00%
2020/11/19	6	58.47	4	58.20	58.60	2	421	0.47%
2020/11/18	5	56.28	6	55.55	56.30	-1	413	-0.24%
2020/11/17	6	54.18	23	53.95	53.90	-17	415	-4.09%
2020/11/16	2	54.70	1	54.60	54.60	1	437	0.23%
2020/11/13	3	55.67	4	55.30	55.00	-1	458	-0.22%
2020/11/12	4	54.68	1	54.50	54.50	3	466	0.64%
2020/11/10	1	56.30	1	55.80	55.50	0	477	0.00%
2020/11/09	1	55.30	1	55.30	55.30	0	491	0.00%
2020/11/06	2.2	55.65	2	55.70	55.70	0.2	503	0.04%
2020/11/04	1	55.80	0	0.00	55.50	1	517	0.19%
2020/10/30	1	55.10	4	55.05	54.40	-3	571	-0.53%
2020/10/29	4	54.60	0	0.00	54.90	4	581	0.69%
2020/10/28	0	0.00	5	56.48	55.50	-5	595	-0.84%
2020/10/27	1	56.30	0	0.00	56.60	1	605	0.17%
2020/10/26	4	56.98	2	57.90	56.70	2	612	0.33%
2020/10/23	2	58.45	0	0.00	58.10	2	629	0.32%
2020/10/22	1	58.70	1	58.10	58.10	0	650	0.00%
2020/10/21	2	59.60	1	59.60	59.30	1	667	0.15%
2020/10/20	3	59.60	1	59.60	59.60	2	676	0.30%
2020/10/16	0	0.00	3	60.90	60.50	-3	712	-0.42%
2020/10/15	1	61.70	1	60.70	60.70	0	737	0.00%
2020/10/13	2	62.65	3	62.00	62.60	-1	859	-0.12%
2020/10/12	4	59.85	7	59.43	59.10	-3	859	-0.35%
2020/10/08	1	61.00	0	0.00	61.10	1	893	0.11%
2020/10/07	4	61.53	0	0.00	61.10	4	952	0.42%
2020/10/06	2	62.15	1	62.00	61.90	1	1,091	0.09%
2020/10/05	1	62.40	3	61.63	62.30	-2	1,200	-0.17%
2020/09/28	2	60.95	3	61.20	61.10	-1	1,460	-0.07%
2020/09/25	3	62.43	0	0.00	61.20	3	1,512	0.20%
2020/09/24	1	63.70	2	65.00	63.50	-1	1,565	-0.06%
2020/09/23	4	65.00	3	65.20	64.70	1	1,726	0.06%
2020/09/22	4	66.53	1	66.20	66.20	3	1,745	0.17%
2020/09/21	1	68.00	0	0.00	67.80	1	1,770	0.06%
2020/09/18	4	68.38	1	68.20	68.20	3	1,805	0.17%
2020/09/16	1	67.80	0	0.00	67.70	1	1,955	0.05%
2020/09/14	1	67.50	1	67.10	67.10	0	2,046	0.00%
2020/09/11	2	68.20	0	0.00	67.90	2	2,215	0.09%
2020/09/10	0	0.00	1	69.40	69.40	-1	2,296	-0.04%
2020/09/09	3	69.67	1	70.10	70.00	2	2,419	0.08%
2020/09/07	2	69.10	2	69.50	69.10	0	2,513	0.00%
2020/09/04	6	69.17	5	69.52	69.80	1	2,565	0.04%
2020/09/03	3	70.20	2	70.40	70.00	1	2,610	0.04%
2020/09/02	1	70.50	2	71.05	71.00	-1	2,666	-0.04%
2020/09/01	7	70.91	2	70.75	70.80	5	2,726	0.18%
2020/08/31	5	71.42	4	71.10	71.80	1	2,861	0.03%
2020/08/28	6	70.83	3	71.00	70.70	3	2,959	0.10%
2020/08/27	2	70.35	4	72.08	70.80	-2	3,006	-0.07%
2020/08/26	7	70.23	19	70.40	70.40	-12	3,048	-0.39%
2020/08/25	5	68.78	1	68.70	68.60	4	3,210	0.12%
2020/08/21	2	67.20	15	67.70	68.50	-13	3,473	-0.37%
2020/08/20	4	67.25	0	0.00	66.10	4	3,583	0.11%
2020/08/19	25	71.53	29	72.10	70.60	-4	3,644	-0.11%
2020/08/18	5	70.80	5	70.08	69.90	0	3,638	0.00%
2020/08/17	3	70.87	5	70.82	70.60	-2	3,648	-0.05%
2020/08/14	4	70.83	5	71.52	71.50	-1	3,657	-0.03%
2020/08/13	2	70.20	1	69.90	69.90	1	3,658	0.03%
2020/08/12	10	72.01	8	72.18	71.50	2	3,653	0.05%
2020/08/11	5	73.44	2	74.00	73.10	3	3,649	0.08%
2020/08/10	11	75.24	1	77.20	75.30	10	3,643	0.27%
2020/08/07	2	76.60	4	76.85	76.80	-2	3,640	-0.05%
2020/08/06	9	76.77	7	77.36	75.60	2	3,625	0.06%
2020/08/05	42.3	77.15	41	76.93	76.90	1.3	3,618	0.04%
2020/08/04	0	0.00	1	74.30	74.40	-1	3,605	-0.03%
2020/08/03	3	72.57	5	73.84	73.90	-2	3,607	-0.06%
2020/07/31	10	73.79	13	73.12	72.00	-3	3,613	-0.08%
2020/07/30	6	72.77	2	73.10	72.80	4	3,642	0.11%
2020/07/29	6.2	72.65	4	73.43	72.50	2.2	3,646	0.06%
2020/07/28	5	70.38	5	71.38	70.10	0	3,644	0.00%
2020/07/27	3	71.73	13	70.42	71.20	-10	3,635	-0.28%
2020/07/24	3	75.23	0	0.00	73.80	3	3,620	0.08%
2020/07/23	11	75.91	11	75.75	75.60	0	3,625	0.00%
2020/07/22	6	77.37	24	77.43	77.70	-18	3,622	-0.50%
2020/07/21	16	76.34	5	76.16	75.80	11	3,601	0.31%
2020/07/20	46	72.95	46	73.10	75.50	0	3,579	0.00%
2020/07/17	28	76.99	17	76.15	74.10	11	3,535	0.31%
2020/07/16	3	82.73	3	82.67	82.20	0	3,461	0.00%
2020/07/15	12	82.79	11	82.81	81.60	1	3,449	0.03%
2020/07/14	30	84.60	65	85.27	82.20	-35	3,422	-1.02%
2020/07/13	79.2	88.65	41	88.23	87.20	38.2	3,386	1.13%
2020/07/10	40	83.81	35.5	84.09	84.00	4.5	3,259	0.14%
2020/07/09	55	83.81	57.2	83.49	83.50	-2.2	3,161	-0.07%
2020/07/08	11	80.94	9	81.20	80.60	2	3,033	0.07%
2020/07/07	36	80.57	22	81.05	79.60	14	2,989	0.47%
2020/07/06	19.2	83.63	40.2	83.35	84.00	-21	2,934	-0.72%
2020/07/03	22.2	82.54	33.4	82.31	82.10	-11.2	2,885	-0.39%
2020/07/02	100.3	85.29	205	84.98	83.50	-104.7	2,836	-3.69%	大賣/鉅額交易
2020/07/01	14	79.72	48	79.25	80.60	-34	2,680	-1.27%
2020/06/30	14	80.34	27	80.81	80.00	-13	2,664	-0.49%
2020/06/29	39	79.57	39	79.42	80.00	0	2,643	0.00%
2020/06/24	13	78.69	22	78.07	78.20	-9	2,616	-0.34%
2020/06/23	84	81.96	58	81.38	80.10	26	2,602	1.00%
2020/06/22	23	80.47	7	79.76	78.70	16	2,505	0.64%
2020/06/19	20	80.32	44	80.57	79.50	-24	2,484	-0.97%
2020/06/18	122.5	83.29	109	83.75	82.70	13.5	2,440	0.55%	大買/大賣/
2020/06/17	47	76.58	28.2	75.71	78.10	18.8	2,272	0.83%
2020/06/16	62	75.35	43	74.51	74.40	19	2,197	0.86%
2020/06/15	28	72.54	39	73.35	75.60	-11	2,101	-0.52%
2020/06/12	7	68.00	37.4	68.42	68.80	-30.4	2,036	-1.49%
2020/06/11	32	72.33	155	70.23	69.00	-123	2,031	-6.06%	大賣/鉅額交易
2020/06/10	23	73.89	54	73.67	74.00	-31	1,987	-1.56%
2020/06/09	31	77.23	32	76.55	74.80	-1	1,958	-0.05%
2020/06/08	51	76.36	23	76.23	74.70	28	1,924	1.45%
2020/06/05	58	77.34	47	77.64	78.10	11	1,865	0.59%
2020/06/04	28	72.46	51	71.27	74.60	-23	1,735	-1.32%
2020/06/03	29	71.04	37.1	71.26	70.00	-8.1	1,635	-0.50%
2020/06/02	26	72.10	32	72.75	72.00	-6	1,589	-0.38%
2020/06/01	68	74.64	56	74.69	75.50	12	1,543	0.78%
2020/05/29	83.4	71.48	69	72.13	72.30	14.4	1,371	1.05%
2020/05/28	92	69.49	59	68.45	66.90	33	1,205	2.74%
2020/05/27	42	66.91	56	67.12	67.40	-14	1,119	-1.25%
2020/05/26	32	63.98	22	63.37	63.50	10	1,004	1.00%
2020/05/25	10	58.42	5	58.12	58.70	5	926	0.54%
2020/05/22	8	57.79	7	57.43	57.00	1	925	0.11%
2020/05/21	10	56.90	5	56.84	56.70	5	915	0.55%
2020/05/20	5	56.06	4	55.40	55.10	1	914	0.11%
2020/05/19	2.2	55.11	4	55.43	55.40	-1.9	929	-0.20%
2020/05/18	5	54.86	2	54.60	54.70	3	990	0.30%
2020/05/15	1	52.20	1	52.60	52.90	0	986	0.00%
2020/05/13	1	53.00	6	53.95	54.50	-5	1,004	-0.50%
2020/05/12	3	54.63	19	54.40	53.80	-16	1,066	-1.50%
2020/05/11	7	54.29	10	55.05	54.20	-3	1,116	-0.27%
2020/05/08	20	55.55	18	56.88	54.90	2	1,111	0.18%
2020/05/07	21	56.75	19	55.44	56.60	2	1,099	0.18%
2020/05/06	14	56.24	5	55.22	55.20	9	1,079	0.83%
2020/05/05	3	53.60	4	53.60	53.90	-1	1,044	-0.10%
2020/05/04	10	53.01	1	52.90	52.80	9	1,035	0.87%
2020/04/30	2	52.25	6	52.52	52.70	-4	1,023	-0.39%
2020/04/29	3	52.53	1	52.70	52.50	2	1,024	0.20%
2020/04/28	3	52.47	4	52.60	52.70	-1	1,027	-0.10%
2020/04/27	1	49.70	1	50.10	51.30	0	1,028	0.00%
2020/04/24	16	49.71	2	49.70	49.40	14	1,019	1.37%
2020/04/23	2	49.28	2	49.10	49.35	0	1,019	0.00%
2020/04/22	1	47.50	2	47.85	48.50	-1	1,015	-0.10%
2020/04/21	16	49.27	15	48.66	48.30	1	1,014	0.10%
2020/04/20	5	50.78	1	51.20	51.20	4	1,002	0.40%
2020/04/17	3	50.48	12	50.72	50.10	-9	996	-0.90%
2020/04/16	12	51.08	6	50.89	50.90	6	987	0.61%
2020/04/15	4	48.75	8	49.11	49.00	-4	965	-0.41%
2020/04/14	2	47.95	15	47.83	48.15	-13	961	-1.35%
2020/04/13	8	47.59	17	47.89	47.15	-9	954	-0.94%
2020/04/10	21	48.37	13	48.78	47.60	8	947	0.84%
2020/04/09	8	46.78	8	46.68	47.20	0	933	0.00%
2020/04/08	7	45.81	6	45.56	46.20	1	923	0.11%
2020/04/07	7	45.64	1	45.65	45.70	6	922	0.65%
2020/04/06	2	43.75	6	44.38	44.70	-4	913	-0.44%
2020/04/01	10	44.08	9	44.87	44.40	1	903	0.11%
2020/03/31	3	43.40	10	43.19	43.05	-7	891	-0.79%
2020/03/30	15	42.34	2.3	42.47	42.10	12.7	882	1.44%
2020/03/27	19	45.02	7	45.12	43.85	12	871	1.38%
2020/03/26	0	0.00	11	43.55	43.55	-11	830	-1.32%
2020/03/25	4	39.75	4	39.80	39.60	0	837	0.00%
2020/03/24	4	36.74	9	37.48	37.85	-5	822	-0.61%
2020/03/23	1	33.80	24	34.30	34.45	-23	804	-2.86%
2020/03/20	5	35.20	3	36.00	36.45	2	800	0.25%
2020/03/19	8.5	35.15	0	0.00	33.30	8.5	785	1.08%
2020/03/18	14	38.81	22	38.86	37.00	-8	764	-1.05%
2020/03/17	12	40.33	3	41.20	39.95	9	753	1.20%
2020/03/16	13.5	45.90	6	45.01	44.35	7.5	729	1.03%
2020/03/13	7	45.50	2	47.55	47.50	5	719	0.70%
2020/03/12	4	52.80	4	52.50	50.50	0	701	0.00%
2020/03/11	4	57.55	0	0.00	56.10	4	681	0.59%
2020/03/10	1	56.70	0	0.00	57.60	1	679	0.15%
2020/03/09	1	61.00	0	0.00	59.20	1	668	0.15%
2020/03/03	0	0.00	4	61.00	61.10	-4	665	-0.60%
2020/03/02	1	60.30	0	0.00	60.60	1	661	0.15%
2020/02/27	0	0.00	2	61.45	61.20	-2	656	-0.30%
2020/02/26	3	61.87	1	61.90	61.10	2	654	0.31%
2020/02/25	5	62.14	9	62.10	61.90	-4	655	-0.61%
2020/02/24	5	64.08	0.5	63.90	64.00	4.5	642	0.70%
2020/02/21	5	66.16	2	65.50	65.20	3	634	0.47%
2020/02/20	7	66.83	2	67.70	66.80	5	622	0.80%
2020/02/19	22	66.27	36	65.94	68.50	-14	600	-2.33%
2020/02/18	11	63.01	2	63.00	63.30	9	536	1.68%
2020/02/17	0	0.00	6	62.77	62.60	-6	544	-1.10%
2020/02/14	4.5	62.23	14	62.54	62.10	-9.5	543	-1.75%
2020/02/13	71	62.84	60	62.77	62.70	11	529	2.08%
2020/02/12	23	59.64	21	59.85	60.50	2	469	0.43%
2020/02/11	4	53.90	6	54.35	55.00	-2	409	-0.49%
2020/02/10	0	0.00	9	53.50	53.10	-9	410	-2.19%
2020/02/07	2	54.80	8	54.78	54.20	-6	409	-1.47%
2020/02/06	8	54.10	0	0.00	54.60	8	409	1.95%
2020/02/05	2	54.80	4.2	55.25	55.20	-2.2	412	-0.53%
2020/02/04	6	54.03	4.4	54.65	54.70	1.6	414	0.39%
2020/02/03	1	50.60	1	51.00	53.40	0	413	0.00%
2020/01/31	3	55.30	1	55.90	55.30	2	411	0.49%
2020/01/30	8	57.07	3	58.87	56.20	5	404	1.24%
2020/01/20	1	62.80	3	62.70	62.20	-2	389	-0.51%
2020/01/17	4	63.18	1	62.90	63.20	3	387	0.78%
2020/01/16	0	0.00	1	64.10	63.80	-1	385	-0.26%
2020/01/15	4	63.83	0	0.00	63.40	4	385	1.04%
2020/01/14	0	0.00	2	63.20	63.40	-2	384	-0.52%
2020/01/13	0	0.00	3	63.07	63.20	-3	384	-0.78%
2020/01/10	5	63.16	12	62.96	62.50	-7	387	-1.81%
2020/01/09	4	63.53	7	64.14	63.40	-3	385	-0.78%
2020/01/08	2	63.15	0	0.00	63.30	2	388	0.52%
2020/01/07	2	65.55	1	64.80	64.80	1	391	0.26%
2020/01/03	12	67.61	1	67.30	67.30	11	395	2.78%
2020/01/02	2	68.40	0	0.00	68.30	2	394	0.51%
2019/12/31	2	68.45	1	68.70	68.50	1	397	0.25%
2019/12/30	5	67.00	0	0.00	67.40	5	394	1.27%
2019/12/26	0	66.90	1	67.70	67.40	-1	399	-0.25%
2019/12/25	0	0.00	3	67.40	67.40	-3	409	-0.73%
2019/12/24	2	67.60	0	0.00	67.40	2	433	0.46%
2019/12/23	1	68.10	0	0.00	68.00	1	460	0.22%
2019/12/20	2	69.45	3	69.23	68.60	-1	464	-0.22%
2019/12/17	0	0.00	1	67.50	68.30	-1	474	-0.21%
2019/12/16	0	0.00	3	67.43	67.50	-3	478	-0.63%
2019/12/13	2	66.65	0	0.00	66.60	2	486	0.41%
2019/12/12	1	67.70	0	0.00	68.00	1	483	0.21%
2019/12/06	1	68.80	0	0.00	68.40	1	535	0.19%
2019/12/04	1	69.50	1	69.50	69.50	0	565	0.00%
2019/12/02	1	69.60	3	69.60	69.50	-2	580	-0.34%
2019/11/29	2	71.45	1.2	70.78	70.20	0.8	587	0.13%
2019/11/28	2.2	70.77	5	71.16	71.50	-2.8	597	-0.47%
2019/11/27	5	69.36	13	69.05	68.50	-8	601	-1.33%
2019/11/26	1	70.20	1	70.20	69.20	0	657	0.00%
2019/11/25	1	70.00	0	0.00	70.00	1	664	0.15%
2019/11/22	1	71.60	2	71.55	71.40	-1	680	-0.15%
2019/11/21	2	69.20	4	69.95	70.40	-2	685	-0.29%
2019/11/20	2	68.85	1	69.20	69.00	1	688	0.15%
2019/11/19	1	68.60	4	69.00	68.70	-3	700	-0.43%
2019/11/18	8	68.16	0	0.00	68.10	8	715	1.12%
2019/11/15	3	67.60	4	68.50	69.50	-1	738	-0.14%
2019/11/14	4	68.20	1	67.50	67.50	3	769	0.39%
2019/11/13	4	70.73	0	0.00	70.30	4	814	0.49%
2019/11/12	3	71.67	0	0.00	71.80	3	862	0.35%
2019/11/11	3	72.07	2	73.70	71.70	1	897	0.11%
2019/11/08	0	74.40	0	0.00	74.60	0	901	0.00%
2019/11/07	2	75.00	1	76.00	75.50	1	916	0.11%
2019/11/06	4	74.10	3	74.87	74.40	1	926	0.11%
2019/11/05	1	75.50	0	0.00	74.50	1	946	0.11%
2019/11/04	2	75.95	4	75.90	75.90	-2	967	-0.21%
2019/11/01	0	0.00	9	74.50	74.50	-9	968	-0.93%
2019/10/31	9	73.00	5	73.00	72.90	4	970	0.41%
2019/10/30	6	73.50	7	74.03	73.70	-1	970	-0.10%
2019/10/29	1	72.00	1	72.00	72.00	0	971	0.00%
2019/10/25	3	72.40	0	0.00	72.10	3	1,016	0.30%
2019/10/24	0	0.00	1	72.60	72.40	-1	1,019	-0.10%
2019/10/23	1	72.20	3	72.20	72.00	-2	1,026	-0.19%
2019/10/22	2	72.50	1	73.10	72.20	1	1,029	0.10%
2019/10/21	3	73.30	0	0.00	73.10	3	1,032	0.29%
2019/10/18	1	73.70	0	0.00	73.60	1	1,036	0.10%
2019/10/17	1	72.00	5	71.76	72.40	-4	1,039	-0.38%
2019/10/16	6	71.73	3	71.73	71.60	3	1,051	0.29%
2019/10/15	6	72.52	6	72.58	71.90	0	1,058	0.00%
2019/10/14	6	71.83	0	0.00	71.80	6	1,053	0.57%
2019/10/09	14	72.80	12	73.32	72.70	2	1,050	0.19%
2019/10/08	5	73.94	5	74.26	73.90	0	1,050	0.00%
2019/10/07	8	74.96	5	75.00	74.80	3	1,053	0.28%
2019/10/04	12	75.66	13	75.90	75.60	-1	1,051	-0.10%
2019/10/03	1	76.30	1	76.50	76.40	0	1,052	0.00%
2019/10/02	2	76.35	5	76.82	76.70	-3	1,052	-0.29%
2019/10/01	20	76.89	18	77.44	77.00	2	1,052	0.19%
2019/09/27	16	78.18	13	80.36	78.10	3	1,049	0.29%
2019/09/26	8.2	83.06	18	83.08	82.50	-9.8	1,030	-0.95%
2019/09/25	13	80.70	20	79.99	80.70	-7	1,017	-0.69%
2019/09/24	1.2	80.53	2	80.90	80.60	-0.8	1,020	-0.08%
2019/09/23	6	80.27	4	80.10	80.00	2	1,021	0.20%
2019/09/20	0	0.00	3	79.50	79.40	-3	1,018	-0.29%
2019/09/19	1	78.70	0	0.00	79.20	1	1,018	0.10%
2019/09/18	10	78.30	13	78.45	78.30	-3	1,018	-0.29%
2019/09/17	1	78.80	2	79.00	79.00	-1	1,012	-0.10%
2019/09/16	0	0.00	1	78.60	78.50	-1	1,016	-0.10%
2019/09/12	2	77.80	1	78.20	78.20	1	1,022	0.10%
2019/09/11	13	78.51	12.2	78.61	78.50	0.9	1,015	0.08%
2019/09/10	3	79.07	10	79.35	79.50	-7	1,005	-0.70%
2019/09/09	1	77.40	18	77.77	78.00	-17	978	-1.74%
2019/09/06	14.1	75.32	11	75.95	75.10	3.1	971	0.32%
2019/09/05	4	76.65	2	76.80	76.60	2	964	0.21%
2019/09/04	0	0.00	7	77.16	77.40	-7	965	-0.73%
2019/09/03	2	76.55	2	77.05	76.50	0	974	0.00%
2019/09/02	12	77.38	3	76.90	76.40	9	969	0.93%
2019/08/30	10	76.98	9	77.02	77.00	1	957	0.10%
2019/08/29	15	77.76	31	77.24	77.50	-16	940	-1.70%
2019/08/28	1	72.40	3	72.80	72.60	-2	880	-0.23%
2019/08/27	3	73.50	6	72.63	73.30	-3	874	-0.34%
2019/08/26	8	70.50	7	70.91	70.50	1	859	0.12%
2019/08/23	4	74.35	3	74.20	73.90	1	846	0.12%
2019/08/22	11	74.76	6	74.37	75.00	5	843	0.59%
2019/08/21	13	75.73	33.1	75.94	75.10	-20.1	836	-2.40%
2019/08/20	20.2	76.18	8	76.39	76.70	12.2	823	1.48%
2019/08/19	23.5	74.55	14	74.61	75.00	9.5	802	1.18%
2019/08/16	36	72.38	10	71.90	72.10	26	781	3.33%
2019/08/15	24	65.87	41	67.00	69.50	-17	727	-2.34%
2019/08/14	23	66.72	10	65.79	64.10	13	672	1.93%
2019/08/13	5	67.94	7	68.46	67.90	-2	643	-0.31%
2019/08/12	3	68.53	4	69.20	69.70	-1	639	-0.16%
2019/08/08	1	69.60	2	70.00	69.90	-1	630	-0.16%
2019/08/07	4.2	70.06	1	72.60	69.10	3.2	619	0.52%
2019/08/06	13	71.32	8	71.55	71.50	5	608	0.82%
2019/08/05	28.2	76.85	1	76.50	75.80	27.2	594	4.58%
2019/08/02	1	78.80	2	79.00	78.40	-1	589	-0.17%
2019/08/01	0	0.00	2	81.00	80.20	-2	585	-0.34%
2019/07/31	8	81.24	6.8	81.11	81.40	1.2	581	0.21%
2019/07/30	25	84.28	9	87.26	80.50	16	569	2.81%
2019/07/29	1	89.80	0	0.00	89.00	1	528	0.19%
2019/07/26	7	89.70	0	0.00	89.50	7	525	1.33%
2019/07/25	4	89.50	3.4	89.29	89.80	0.6	524	0.11%
2019/07/24	4	89.35	0	0.00	89.30	4	521	0.77%
2019/07/23	1	89.50	4	89.93	89.80	-3	521	-0.58%
2019/07/22	4.8	90.47	0	0.00	90.00	4.8	518	0.92%
2019/07/19	4	92.15	9	91.84	91.10	-5	513	-0.97%
2019/07/18	7	92.47	14	92.09	91.50	-7	505	-1.38%
2019/07/17	2	91.90	6	91.45	91.20	-4	492	-0.81%
2019/07/16	3	89.97	2	90.60	90.70	1	486	0.21%
2019/07/15	6	89.42	1	89.30	89.40	5	483	1.03%
2019/07/12	1	90.10	3	89.50	89.50	-2	485	-0.41%
2019/07/11	7	90.33	1	89.80	89.50	6	487	1.23%
2019/07/10	1	91.10	1	90.50	90.50	0	485	0.00%
2019/07/09	4	90.75	1	91.70	90.60	3	486	0.62%
2019/07/08	1	91.20	0	0.00	91.30	1	488	0.20%
2019/07/05	3	92.17	2	93.00	91.90	1	499	0.20%
2019/07/03	7	91.37	4	91.18	91.00	3	534	0.56%
2019/07/02	3	91.87	2	92.15	91.70	1	546	0.18%
2019/07/01	2	89.90	0	0.00	90.50	2	533	0.38%
2019/06/28	0	0.00	8	90.31	89.80	-8	530	-1.51%
2019/06/27	5	89.42	0.7	89.00	89.00	4.3	530	0.81%
2019/06/26	6.1	89.34	0	0.00	89.10	6.1	530	1.15%
2019/06/25	0	0.00	2	91.45	90.10	-2	527	-0.38%
2019/06/24	2.2	91.78	0	0.00	92.10	2.2	535	0.40%
2019/06/21	9.4	91.98	1	92.50	92.50	8.4	538	1.57%
2019/06/20	3.1	91.18	6	91.85	93.00	-2.9	541	-0.53%
2019/06/18	2	89.95	0.2	88.90	88.90	1.8	540	0.32%
2019/06/17	0.2	89.10	1	89.70	89.70	-0.8	547	-0.14%
2019/06/14	11	90.88	4	90.28	89.00	7	551	1.27%
2019/06/13	2	92.05	8	92.20	92.10	-6	547	-1.10%
2019/06/12	4.1	94.85	5	93.44	93.40	-0.9	547	-0.17%
2019/06/11	1	93.50	2	92.30	93.50	-1	548	-0.18%
2019/06/10	8	89.20	1	89.50	89.20	7	550	1.27%
2019/06/06	5	88.10	1	89.00	88.50	4	561	0.71%
2019/06/05	1	88.10	0	0.00	88.30	1	579	0.17%
2019/06/04	3.2	89.43	0	0.00	88.30	3.2	601	0.53%
2019/06/03	0	0.00	7	88.27	89.20	-7	669	-1.05%
2019/05/31	1	89.10	6	89.70	89.00	-5	713	-0.70%
2019/05/30	7	89.91	0	0.00	89.90	7	772	0.91%
2019/05/29	1	91.00	0	0.00	91.50	1	790	0.13%
2019/05/28	1	88.90	0	0.00	92.20	1	790	0.13%
2019/05/27	6	88.30	0	0.00	88.50	6	792	0.76%
2019/05/24	1	87.60	1	87.80	87.80	0	795	0.00%
2019/05/23	1.2	87.63	8	89.35	87.60	-6.8	797	-0.85%
2019/05/20	2	92.95	1	92.30	91.80	1	799	0.13%
2019/05/16	0	0.00	2	95.60	95.60	-2	817	-0.24%
2019/05/15	2	94.40	0	0.00	94.00	2	818	0.24%
2019/05/14	3	92.17	6	93.80	93.80	-3	817	-0.37%
2019/05/13	1.1	99.09	0	0.00	96.00	1.1	813	0.14%
2019/05/10	11	100.05	1	101.00	100.00	10	806	1.24%
2019/05/09	1.1	102.82	0	101.00	101.00	1.1	803	0.13%
2019/05/08	1	104.00	0.2	104.00	104.00	0.8	801	0.10%
2019/05/06	1	105.00	0.3	103.50	103.50	0.7	803	0.09%
2019/05/03	0.5	106.00	0	0.00	107.00	0.5	802	0.07%
2019/04/30	5	106.50	1	105.00	106.50	4	806	0.50%
2019/04/29	0	0.00	1	105.00	105.00	-1	803	-0.12%
2019/04/25	1	107.50	0	0.00	109.00	1	802	0.12%
2019/04/24	2	108.50	0	108.00	108.00	2	822	0.24%
2019/04/23	0	0.00	0.2	108.00	108.00	-0.2	825	-0.02%
2019/04/22	1	109.50	0.6	109.50	109.50	0.4	824	0.05%
2019/04/19	1.3	106.76	0	0.00	107.00	1.3	823	0.16%
2019/04/18	1.7	107.70	2	108.25	107.00	-0.3	822	-0.04%
2019/04/16	2	110.00	0	0.00	110.00	2	838	0.24%
2019/04/15	1	110.50	3	111.50	111.50	-2	837	-0.24%
2019/04/12	5	110.50	1	112.50	109.50	4	843	0.47%
2019/04/11	0	0.00	7	111.64	111.50	-7	841	-0.83%
2019/04/10	1	114.00	2	115.50	114.00	-1	831	-0.12%
2019/04/09	2	118.00	7	118.00	116.50	-5	824	-0.61%
2019/04/08	1	117.50	0.6	117.50	117.50	0.4	790	0.05%
2019/04/03	2	106.75	0	0.00	107.00	2	773	0.26%
2019/04/02	8.4	106.10	2	107.00	106.00	6.4	772	0.83%
2019/04/01	1.9	106.50	1	108.00	106.50	0.9	767	0.11%
2019/03/29	2.5	106.50	1	106.50	107.50	1.5	760	0.19%
2019/03/27	0.1	105.00	1	106.50	106.00	-0.9	757	-0.12%
2019/03/26	1	109.00	0	0.00	107.50	1	746	0.13%
2019/03/25	3	108.67	4	108.38	108.00	-1	742	-0.13%
2019/03/22	2	112.25	5	112.90	111.50	-3	734	-0.41%
2019/03/21	3	111.00	3	112.67	113.00	0	733	0.00%
2019/03/20	2	111.25	0	0.00	111.50	2	747	0.27%
2019/03/19	0	0.00	3	112.00	112.50	-3	740	-0.41%
2019/03/18	3	113.50	2	111.50	112.00	1	738	0.14%
2019/03/13	4.1	115.72	1.1	114.50	114.50	3	730	0.41%
2019/03/12	0	0.00	2	117.00	117.00	-2	717	-0.28%
2019/03/11	4	118.38	2	117.75	116.00	2	722	0.28%
2019/03/08	5	117.50	5	118.50	118.50	0	714	0.00%
2019/03/07	12	117.62	17	117.18	116.50	-5	708	-0.71%
2019/03/06	5	111.20	8	111.94	114.00	-3	648	-0.46%
2019/03/05	30	111.60	23	112.28	108.00	7	603	1.16%
2019/03/04	5	108.00	6	107.17	108.50	-1	544	-0.18%
2019/02/27	0	0.00	4	104.00	104.00	-4	525	-0.76%
2019/02/26	2	104.00	2	103.50	103.00	0	525	0.00%
2019/02/25	2	104.75	0	0.00	103.50	2	529	0.38%
2019/02/22	0	105.00	1.5	105.65	105.50	-1.5	534	-0.29%
2019/02/20	5	105.10	2	105.50	105.50	3	523	0.57%
2019/02/19	1	106.00	1	104.50	105.00	0	521	0.00%
2019/02/18	2	104.75	0	0.00	105.00	2	512	0.39%
2019/02/15	8	107.06	13	108.65	105.50	-5	504	-0.99%
2019/02/13	6	104.00	0	0.00	103.00	6	484	1.24%
2019/02/12	2	103.50	1	104.00	103.00	1	483	0.21%
2019/02/11	0	103.50	0	0.00	103.00	0	485	0.00%
2019/01/30	2	105.00	0	0.00	105.50	2	497	0.40%
2019/01/24	1	104.50	0	0.00	104.50	1	573	0.17%
2019/01/23	1	104.00	0	0.00	104.00	1	586	0.17%
2019/01/21	1	103.50	0	0.00	104.00	1	601	0.17%
2019/01/18	0	0.00	1	103.00	102.50	-1	612	-0.16%
2019/01/17	2	102.75	0	0.00	103.00	2	620	0.32%
2019/01/16	4	101.38	1	102.50	102.50	3	619	0.48%
2019/01/15	5	108.40	0	0.00	107.00	5	600	0.83%
2019/01/10	1	113.00	0	0.00	112.00	1	602	0.17%
2019/01/08	1	116.50	4	116.13	117.50	-3	598	-0.50%
2019/01/04	1	112.50	1	115.50	114.00	0	610	0.00%
2019/01/03	0	0.00	1	110.00	110.00	-1	622	-0.16%
2019/01/02	1	110.00	0	0.00	109.50	1	631	0.16%
2018/12/27	1	112.50	0	0.00	113.00	1	662	0.15%
2018/12/24	0	0.00	1	113.50	113.50	-1	694	-0.14%
2018/12/20	1	111.50	1	113.00	112.00	0	708	0.00%
2018/12/19	4	113.38	1	114.00	112.50	3	706	0.42%
2018/12/18	1	114.00	1	115.00	115.00	0	707	0.00%
2018/12/17	2	116.50	2	117.50	116.50	0	709	0.00%
2018/12/14	3	118.33	2	118.00	116.00	1	713	0.14%
2018/12/13	3	119.83	5	120.70	118.00	-2	712	-0.28%
2018/12/10	0	0.00	1	112.00	114.00	-1	701	-0.14%
2018/12/07	1	109.00	2	111.75	115.00	-1	707	-0.14%
2018/12/06	1	107.00	0	0.00	107.50	1	701	0.14%
2018/12/05	2	111.75	1	112.50	112.00	1	699	0.14%
2018/12/04	11	114.95	15	115.13	115.00	-4	706	-0.57%
2018/12/03	1	109.50	2	111.75	110.00	-1	699	-0.14%
2018/11/30	14	109.18	14	110.07	110.00	0	688	0.00%
2018/11/29	1	106.50	4	106.75	107.00	-3	675	-0.44%
2018/11/28	1	104.00	1	104.50	105.00	0	668	0.00%
2018/11/27	1	104.00	0	0.00	104.00	1	672	0.15%
2018/11/26	0	0.00	2	102.00	103.00	-2	673	-0.30%
2018/11/23	1	100.50	1	101.50	100.50	0	674	0.00%
2018/11/22	2	103.25	2	103.50	102.50	0	675	0.00%
2018/11/21	7	104.86	4	105.38	103.00	3	668	0.45%
2018/11/20	1	105.00	0	0.00	105.00	1	660	0.15%
2018/11/16	0	0.00	7	105.64	105.50	-7	664	-1.05%
2018/11/12	7	103.93	1	106.50	103.00	6	676	0.89%
2018/11/09	0	0.00	2	105.75	106.50	-2	686	-0.29%
2018/11/08	3	105.83	1	107.00	107.00	2	691	0.29%
2018/11/07	2	104.75	3	104.67	105.00	-1	696	-0.14%
2018/11/06	3	102.50	5	104.10	102.00	-2	703	-0.28%
2018/11/05	3	99.17	5	99.48	98.70	-2	676	-0.30%
2018/11/02	2	103.00	12	101.71	102.00	-10	673	-1.48%
2018/11/01	20	100.58	12	99.99	100.50	8	664	1.20%
2018/10/31	7	103.64	0	0.00	104.50	7	672	1.04%
2018/10/30	11	103.41	2	105.75	103.50	9	670	1.34%
2018/10/29	1	109.50	1	111.00	108.50	0	670	0.00%
2018/10/26	2	112.50	1	114.50	113.00	1	713	0.14%
2018/10/25	1	112.50	1	112.50	112.50	0	711	0.00%
2018/10/24	0	0.00	1	117.00	117.00	-1	712	-0.14%
2018/10/23	0	0.00	6	118.92	116.50	-6	714	-0.84%
2018/10/22	0	0.00	3	120.00	119.50	-3	719	-0.42%
2018/10/19	7	117.07	4	117.50	119.50	3	731	0.41%
2018/10/17	0	0.00	12	121.38	120.50	-12	751	-1.60%
2018/10/16	3	120.83	1	121.00	121.00	2	762	0.26%
2018/10/15	10.1	122.39	2	124.50	121.00	8.1	768	1.05%
2018/10/12	9	116.33	1	116.00	117.00	8	770	1.04%
2018/10/11	5	114.70	9	114.28	114.50	-4	817	-0.49%
2018/10/09	1	122.50	2	125.75	126.50	-1	818	-0.12%
2018/10/08	0	0.00	2	129.50	129.00	-2	845	-0.24%
2018/10/05	4	131.13	5	130.90	130.50	-1	977	-0.10%
2018/10/04	2	132.00	8	133.13	132.00	-6	977	-0.61%
2018/10/02	2	129.50	1	129.50	128.00	1	963	0.10%
2018/10/01	2	130.00	0	0.00	129.00	2	976	0.20%
2018/09/28	0	0.00	7	126.93	129.00	-7	988	-0.71%
2018/09/27	0	0.00	4	127.13	126.00	-4	1,000	-0.40%
2018/09/26	3	125.00	0	0.00	124.50	3	1,004	0.30%
2018/09/25	0	0.00	1	124.00	125.00	-1	1,019	-0.10%
2018/09/21	5	124.30	8	124.38	124.00	-3	1,030	-0.29%
2018/09/20	3	124.83	9	124.50	124.00	-6	1,034	-0.58%
2018/09/19	5	125.00	45	124.72	125.50	-40	1,041	-3.84%
2018/09/18	0	0.00	3	126.00	126.00	-3	1,047	-0.29%
2018/09/17	0	0.00	30	128.00	127.00	-30	1,065	-2.81%
2018/09/14	0	0.00	26	129.98	130.00	-26	1,122	-2.32%
2018/09/13	4.1	129.49	6	128.83	129.50	-1.9	1,186	-0.16%
2018/09/12	0	0.00	1	124.50	123.00	-1	1,184	-0.08%
2018/09/11	1	123.00	1	123.50	123.50	0	1,200	0.00%
2018/09/10	2	123.50	16	123.44	123.00	-14	1,220	-1.15%
2018/09/07	12	125.88	12	125.88	125.50	0	1,224	0.00%
2018/09/06	2	130.25	2	130.50	130.00	0	1,238	0.00%
2018/09/05	0	0.00	1	133.00	131.00	-1	1,245	-0.08%
2018/09/04	3	132.50	0.1	132.50	133.00	2.9	1,257	0.23%
2018/09/03	6	132.00	15	133.33	131.50	-9	1,283	-0.70%
2018/08/31	6	133.83	1	135.00	134.00	5	1,317	0.38%
2018/08/30	1	133.50	2	133.00	133.50	-1	1,331	-0.08%
2018/08/29	0	0.00	3	133.00	133.50	-3	1,357	-0.22%
2018/08/28	4	133.38	0	0.00	133.00	4	1,409	0.28%
2018/08/27	8	133.31	0	0.00	133.50	8	1,487	0.54%
2018/08/24	1	135.00	0	0.00	134.50	1	1,519	0.07%
2018/08/23	1	135.00	0	0.00	136.50	1	1,528	0.07%
2018/08/22	0	0.00	0.1	134.00	134.50	-0.1	1,532	-0.01%
2018/08/21	1	135.50	0	0.00	135.50	1	1,534	0.07%
2018/08/20	11	133.73	13	135.00	133.50	-2	1,530	-0.13%
2018/08/17	3	139.00	3	137.33	136.00	0	1,528	0.00%
2018/08/16	11	137.55	15	135.47	137.50	-4	1,528	-0.26%
2018/08/15	2	134.50	9	134.17	134.00	-7	1,521	-0.46%
2018/08/14	22	132.86	3	135.50	136.00	19	1,517	1.25%
2018/08/13	12	132.71	35	133.71	132.50	-23	1,507	-1.53%
2018/08/10	8	138.69	8	139.38	138.50	0	1,486	0.00%
2018/08/09	11	141.14	9	141.17	140.50	2	1,483	0.13%
2018/08/08	2	143.25	7	143.00	142.50	-5	1,484	-0.34%
2018/08/07	4	144.50	2	144.75	143.50	2	1,500	0.13%
2018/08/06	10.1	141.61	10	140.30	142.50	0.1	1,475	0.01%
2018/08/03	32	141.69	11	141.05	142.00	21	1,467	1.43%
2018/08/02	18	144.58	18	143.33	141.50	0	1,460	0.00%
2018/08/01	4	141.13	1	141.50	140.50	3	1,418	0.21%
2018/07/31	1	138.00	21	138.12	138.50	-20	1,412	-1.42%
2018/07/30	2	135.00	35	135.40	135.00	-33	1,408	-2.34%
2018/07/27	2	139.00	4	138.63	138.50	-2	1,413	-0.14%
2018/07/26	4	140.63	0	0.00	140.00	4	1,433	0.28%
2018/07/25	1	136.50	0	0.00	137.50	1	1,421	0.07%
2018/07/24	4	136.88	34	136.68	138.00	-30	1,418	-2.11%
2018/07/23	7	133.00	11	132.18	131.50	-4	1,406	-0.28%
2018/07/20	1	140.00	6	137.00	137.00	-5	1,400	-0.36%
2018/07/19	5	140.50	8	139.13	138.00	-3	1,395	-0.22%
2018/07/18	15	146.47	13	142.81	141.50	2	1,386	0.14%
2018/07/17	13	147.35	14	147.00	145.50	-1	1,345	-0.07%
2018/07/16	44	147.76	20	147.88	146.50	24	1,328	1.81%
2018/07/13	76.1	149.00	31	150.79	151.00	45.1	1,315	3.43%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	1	130.50	0	0.00	129.50	1	1,167	0.09%
2018/07/10	11	131.05	3	130.83	132.00	8	1,166	0.69%
2018/07/09	1	135.00	4	133.50	132.00	-3	1,172	-0.26%
2018/07/06	19	127.29	9	127.00	128.00	10	1,165	0.86%
2018/07/05	8	131.75	61	130.59	128.00	-53	1,159	-4.57%
2018/07/04	5	133.50	4	133.63	134.00	1	1,157	0.09%
2018/07/03	3	137.50	12	137.21	135.50	-9	1,174	-0.77%
2018/07/02	19	143.03	26	142.31	139.50	-7	1,169	-0.60%
2018/06/29	13	144.46	8	143.50	143.50	5	1,194	0.42%
2018/06/28	5	144.90	4	143.50	143.00	1	1,192	0.08%
2018/06/27	9	145.56	6	144.42	143.50	3	1,187	0.25%
2018/06/26	43	147.02	12	146.42	145.00	31	1,198	2.59%
2018/06/25	22	152.36	65	151.78	150.50	-43	1,181	-3.64%
2018/06/22	39	148.23	14	149.68	150.00	25	1,131	2.21%
2018/06/21	5	140.00	1	139.50	139.00	4	1,072	0.37%
2018/06/20	7	139.64	2	139.25	140.00	5	1,075	0.46%
2018/06/19	14	138.25	10	136.45	136.00	4	1,082	0.37%
2018/06/15	15	143.03	6	145.17	143.50	9	1,062	0.85%
2018/06/14	23	148.39	14	146.54	145.50	9	1,055	0.85%
2018/06/13	4	145.88	12	146.25	145.00	-8	1,039	-0.77%
2018/06/12	45	146.22	11	146.41	147.00	34	1,062	3.20%
2018/06/11	3	153.00	46	150.96	149.50	-43	1,056	-4.07%
2018/06/08	25	148.50	1	149.50	149.50	24	1,036	2.32%
2018/06/07	4	143.50	3	143.00	143.00	1	1,002	0.10%
2018/06/06	3	146.17	12	147.71	146.00	-9	991	-0.91%
2018/06/05	102	153.85	6	151.00	150.00	96	969	9.91%	大買/
2018/06/04	17	146.94	12	148.38	150.00	5	938	0.53%
2018/06/01	7	138.57	0	0.00	139.00	7	877	0.80%
2018/05/31	0	0.00	9	131.78	133.50	-9	843	-1.07%
2018/05/30	9	130.22	12	130.08	130.00	-3	838	-0.36%
2018/05/29	12	130.29	5	129.40	131.50	7	830	0.84%
2018/05/28	2	127.50	2	126.75	126.50	0	822	0.00%
2018/05/25	0	0.00	8	127.88	128.50	-8	826	-0.97%
2018/05/24	8	128.88	6	128.42	127.50	2	829	0.24%
2018/05/23	14	128.75	11	129.14	129.50	3	833	0.36%
2018/05/22	4	125.75	1	126.00	126.00	3	851	0.35%
2018/05/21	0	0.00	1	127.50	127.50	-1	855	-0.12%
2018/05/18	1	128.50	0	0.00	128.50	1	862	0.12%
2018/05/17	0	0.00	2	129.00	127.50	-2	873	-0.23%
2018/05/16	0.1	128.00	13	129.00	128.50	-12.9	874	-1.47%
2018/05/15	8	131.38	14	130.82	130.00	-6	875	-0.69%
2018/05/14	1.1	136.00	4	136.38	136.00	-2.9	875	-0.33%
2018/05/11	3	138.00	2	139.00	138.00	1	873	0.11%
2018/05/10	30	137.27	6	137.92	138.00	24	870	2.76%
2018/05/09	3	139.17	19	137.74	137.50	-16	864	-1.85%
2018/05/08	18	141.19	8	139.19	139.00	10	863	1.16%
2018/05/07	13	139.73	0	0.00	139.00	13	864	1.50%
2018/05/04	12	142.46	7	142.14	140.00	5	865	0.58%
2018/05/03	4	148.38	19	146.58	146.00	-15	865	-1.73%
2018/05/02	0	0.00	1	139.50	139.50	-1	840	-0.12%
2018/04/30	16	140.00	0	0.00	141.00	16	843	1.90%
2018/04/27	1	137.00	3	137.50	138.50	-2	844	-0.24%
2018/04/26	8	142.50	12	138.25	137.50	-4	844	-0.47%
2018/04/25	1	140.50	4	141.50	141.50	-3	841	-0.36%
2018/04/24	3	146.33	9	143.94	143.00	-6	840	-0.71%
2018/04/23	3	152.00	1	150.00	149.00	2	843	0.24%
2018/04/20	5	148.80	4	148.88	147.50	1	876	0.11%
2018/04/19	12	152.25	248	150.39	149.50	-236	887	-26.58%	大賣/鉅額交易
2018/04/18	19	143.03	35	144.69	147.00	-16	865	-1.85%
2018/04/17	254	146.10	130.2	146.31	144.50	123.8	865	14.31%	大買/大賣/鉅額交易
2018/04/16	0	0.00	6	149.33	148.00	-6	862	-0.70%
2018/04/13	131	148.73	106	151.22	151.00	25	873	2.87%	大買/大賣/
2018/04/12	1	149.00	2	152.00	149.00	-1	871	-0.11%
2018/04/11	3	151.00	1	150.00	150.00	2	869	0.23%
2018/04/10	18.4	151.44	1	151.50	150.00	17.4	862	2.01%
2018/04/09	9	153.44	1	153.00	154.00	8	855	0.93%
2018/04/03	1	148.00	6	147.92	148.00	-5	832	-0.60%
2018/04/02	8	150.44	4	150.50	148.50	4	828	0.48%
2018/03/31	62	142.56	2	143.50	143.50	60	792	7.57%
2018/03/30	0	0.00	17	142.53	142.50	-17	789	-2.15%
2018/03/29	42	143.49	22	144.41	144.00	20	788	2.54%
2018/03/28	13	140.69	11	139.95	139.00	2	770	0.26%
2018/03/27	7	140.07	3	140.67	139.50	4	769	0.52%
2018/03/26	8	141.56	14	140.54	141.50	-6	775	-0.77%
2018/03/23	6	140.25	15	138.57	140.50	-9	765	-1.18%
2018/03/22	32	147.50	19	146.82	144.00	13	754	1.72%
2018/03/21	11	143.41	5	141.70	142.00	6	732	0.82%
2018/03/20	3	142.50	1	142.50	141.50	2	731	0.27%
2018/03/19	15	145.50	2	144.50	145.00	13	729	1.78%
2018/03/16	8	143.06	7	143.79	144.50	1	731	0.14%
2018/03/15	5	140.90	20	140.18	139.50	-15	727	-2.06%
2018/03/14	6	138.67	8.2	138.12	139.00	-2.2	725	-0.30%
2018/03/13	0	0.00	4	136.50	136.00	-4	785	-0.51%
2018/03/12	8	135.94	1	136.50	136.50	7	783	0.89%
2018/03/08	3	136.67	2	136.00	134.50	1	801	0.12%
2018/03/07	2	134.25	9	132.39	132.50	-7	779	-0.90%
2018/03/06	1	129.00	1	129.00	129.00	0	764	0.00%
2018/03/05	5	129.80	2	131.75	128.50	3	770	0.39%
2018/03/02	1	128.00	4	128.00	127.50	-3	793	-0.38%
2018/03/01	3	129.17	0	0.00	129.00	3	797	0.38%
2018/02/27	2	131.00	0	0.00	130.00	2	808	0.25%
2018/02/26	0	0.00	1	130.50	128.50	-1	807	-0.12%
2018/02/23	4	131.00	1	129.50	130.00	3	804	0.37%
2018/02/22	8	130.13	18	131.64	132.00	-10	799	-1.25%
2018/02/21	2	123.50	0	0.00	123.50	2	782	0.26%
2018/02/12	2	122.25	3	122.83	122.50	-1	796	-0.13%
2018/02/09	11	122.00	8	121.50	123.50	3	788	0.38%
2018/02/08	5	130.00	1	130.50	129.50	4	777	0.51%
2018/02/07	12	133.17	11	132.59	130.50	1	775	0.13%
2018/02/06	21	131.17	12	130.46	129.00	9	780	1.15%
2018/02/05	14	141.36	6	140.33	142.00	8	762	1.05%
2018/02/02	1	147.00	24	146.25	145.50	-23	776	-2.96%
2018/01/31	3	146.17	2	146.00	147.00	1	790	0.13%
2018/01/30	12	149.25	4	148.75	147.50	8	788	1.01%
2018/01/29	9	150.56	4	149.50	150.50	5	787	0.64%
2018/01/26	6	152.58	2	152.25	151.00	4	790	0.51%
2018/01/25	0.1	150.00	0	0.00	150.00	0.1	794	0.01%
2018/01/24	0	0.00	2	151.00	151.00	-2	803	-0.25%
2018/01/23	0	0.00	2	150.75	150.50	-2	805	-0.25%
2018/01/22	1	149.50	2	150.25	149.50	-1	813	-0.12%
2018/01/19	3	153.83	2	152.50	152.00	1	828	0.12%
2018/01/18	0.1	151.50	0	0.00	151.50	0.1	844	0.01%
2018/01/17	2	151.75	11	151.41	151.00	-9	886	-1.02%
2018/01/16	22	159.09	5	158.50	154.50	17	949	1.79%
2018/01/15	3	149.67	6	150.75	151.00	-3	908	-0.33%
2018/01/12	0	0.00	1	146.50	146.50	-1	898	-0.11%
2018/01/11	3	146.00	0	0.00	145.50	3	904	0.33%
2018/01/10	1	150.00	1	149.50	149.50	0	905	0.00%
2018/01/09	3	148.00	13	150.31	148.00	-10	898	-1.11%
2018/01/08	1	151.50	1	151.00	152.50	0	892	0.00%
2018/01/05	5	149.90	0	0.00	150.00	5	884	0.57%
2018/01/04	4	151.50	1	151.00	151.00	3	891	0.34%
2018/01/03	2	153.25	2	155.00	151.50	0	895	0.00%
2018/01/02	4	151.75	3	151.83	151.50	1	893	0.11%