惠特 (6706)-台新券商分點個股進出

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

惠特

(6706)

可現股當沖

股價
52.0
漲跌
▼0.2
漲幅
-0.38%
成交量
161張
產業
上市光電類股
398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

惠特 (6706)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
2024/04/18	0	0.00	0.4	52.05	52.00	-0.4	304	-0.15%
2024/04/17	0	0.00	4.3	52.06	52.20	-4.3	309	-1.39%
2024/04/16	3	51.17	4.7	50.99	50.80	-1.7	311	-0.53%
2024/04/15	2	52.25	4.3	52.17	52.00	-2.3	314	-0.73%
2024/04/11	3	52.60	1	52.80	52.20	2	331	0.60%
2024/04/10	0	0.00	2	53.25	52.80	-2	329	-0.61%
2024/04/09	1.1	52.65	1	53.50	52.50	0.1	327	0.03%
2024/04/08	0	52.70	10	52.10	52.50	-10	325	-3.07%
2024/04/03	3	52.47	0	0.00	52.10	3	324	0.93%
2024/04/02	1	53.30	0	0.00	53.10	1	323	0.31%
2024/04/01	2.2	53.59	4.1	53.63	53.70	-1.9	323	-0.59%
2024/03/29	1	52.00	1	52.40	52.00	0	320	0.00%
2024/03/28	5	52.28	0	0.00	51.60	5	319	1.57%
2024/03/27	1	52.00	2	52.60	52.60	-1	313	-0.32%
2024/03/26	1	52.30	0	0.00	51.90	1	310	0.32%
2024/03/25	2	52.25	3.5	53.11	52.70	-1.5	304	-0.49%
2024/03/22	1	52.50	1	52.60	52.50	0	301	0.00%
2024/03/21	1	52.00	1	52.50	52.00	0	300	0.00%
2024/03/20	1	52.20	1	52.60	52.10	0	299	0.01%
2024/03/19	2.1	52.86	2	53.20	52.90	0.1	296	0.04%
2024/03/15	3	54.33	1	55.30	53.90	2	289	0.69%
2024/03/14	12.2	54.06	2	54.80	54.30	10.2	288	3.52%
2024/03/13	10.1	56.76	0	0.00	56.00	10.1	285	3.52%
2024/03/12	2	57.75	2	57.85	57.80	0	278	0.00%
2024/03/11	2	57.95	1.2	58.67	57.90	0.8	279	0.29%
2024/03/08	18	57.67	0	0.00	57.20	18	282	6.36%
2024/03/07	11	58.36	2	58.60	58.50	9	283	3.18%
2024/03/06	3	59.80	0.3	60.10	59.90	2.7	279	0.96%
2024/03/05	7	59.90	2	61.80	60.20	5	280	1.78%
2024/03/04	24.1	60.16	9	59.97	60.90	15.1	278	5.44%
2024/03/01	0	63.60	0	0.00	63.00	0	265	0.00%
2024/02/29	1	63.21	0.4	63.50	63.40	0.6	272	0.21%
2024/02/27	2.1	63.96	0	0.00	63.90	2.1	276	0.74%
2024/02/26	1	65.00	2	65.10	65.10	-1	283	-0.35%
2024/02/23	0	65.40	4	65.25	64.60	-4	289	-1.38%
2024/02/22	0	0.00	0	65.10	64.40	0	289	0.00%
2024/02/20	2	64.15	2	64.20	64.20	0	295	0.01%
2024/02/19	2	64.80	4	65.10	64.90	-2	300	-0.67%
2024/02/16	2.2	63.48	4	63.55	63.60	-1.9	298	-0.63%
2024/02/15	1	63.00	1	63.60	64.00	0	298	0.00%
2024/02/05	1.1	62.03	1	62.70	62.60	0.1	300	0.02%
2024/02/02	1	64.60	0	0.00	63.60	1	297	0.34%
2024/02/01	0	0.00	1	64.50	64.50	-1	294	-0.34%
2024/01/31	0	0.00	1	64.60	64.50	-1	294	-0.34%
2024/01/30	1.2	64.83	0	0.00	65.00	1.2	294	0.40%
2024/01/29	2	65.50	1	65.50	65.90	1	296	0.34%
2024/01/26	0	0.00	1	65.80	65.70	-1	296	-0.34%
2024/01/25	1.4	66.36	0	0.00	66.40	1.4	296	0.45%
2024/01/24	1.2	66.83	0	0.00	67.00	1.2	297	0.40%
2024/01/23	3.1	68.00	1	69.16	67.30	2.1	298	0.69%
2024/01/22	0	0.00	3.3	66.94	67.30	-3.3	290	-1.13%
2024/01/19	1	64.20	1	64.70	64.70	0	287	0.00%
2024/01/18	1	65.20	6	64.60	64.70	-5	288	-1.74%
2024/01/17	2.3	66.15	0	0.00	65.00	2.3	291	0.79%
2024/01/16	2	67.65	0	0.00	67.00	2	289	0.70%
2024/01/15	7	68.57	2	68.35	68.30	5	286	1.73%
2024/01/12	2	66.95	3	68.10	66.60	-1	281	-0.36%
2024/01/11	3	66.99	0	0.00	66.20	3	278	1.09%
2024/01/10	2	67.80	3	68.40	67.90	-1	277	-0.36%
2024/01/09	4.1	68.10	5	67.84	67.50	-0.9	278	-0.32%
2024/01/08	20	69.12	17.3	69.50	69.80	2.7	267	1.03%
2024/01/04	0	65.20	0.2	64.80	64.80	-0.2	251	-0.07%
2024/01/03	0	66.10	2	65.20	65.20	-2	252	-0.79%
2023/12/28	0	0.00	0	67.50	66.60	0	250	0.00%
2023/12/27	11	66.89	0	0.00	66.80	11	251	4.38%
2023/12/26	2.2	66.32	2	66.30	66.30	0.2	249	0.08%
2023/12/25	1	65.60	1	65.80	65.60	0	246	0.00%
2023/12/22	1	65.00	0	0.00	65.10	1	246	0.41%
2023/12/21	0	0.00	0	65.50	64.60	0	246	-0.01%
2023/12/19	0	64.30	2	64.00	64.00	-2	248	-0.80%
2023/12/18	2	65.70	0	0.00	65.70	2	248	0.80%
2023/12/15	1	65.90	0	0.00	65.70	1	248	0.40%
2023/12/14	0	0.00	1	65.40	65.40	-1	249	-0.40%
2023/12/13	2	66.10	0	0.00	65.40	2	248	0.80%
2023/12/12	0	66.00	6	65.50	65.60	-6	250	-2.38%
2023/12/11	2	66.65	0	0.00	66.20	2	249	0.80%
2023/12/08	0	0.00	0	68.50	68.00	0	246	-0.01%
2023/12/07	1	66.20	0	0.00	66.10	1	243	0.41%
2023/12/06	1	66.91	8	66.80	67.00	-7	244	-2.85%
2023/12/05	0.1	67.80	2	67.90	67.60	-1.9	242	-0.78%
2023/12/04	1	68.50	0	69.00	69.00	1	238	0.41%
2023/12/01	0	0.00	2	67.10	67.20	-2	234	-0.85%
2023/11/30	0.1	67.50	1	67.30	67.20	-0.9	235	-0.37%
2023/11/29	2	67.95	2	67.70	67.40	0	233	0.00%
2023/11/28	0	0.00	1.2	67.16	67.10	-1.2	232	-0.53%
2023/11/27	0	0.00	1	67.30	65.60	-1	229	-0.44%
2023/11/24	2	65.60	0	0.00	66.50	2	224	0.89%
2023/11/22	1	65.60	7.1	65.68	65.30	-6.1	210	-2.88%
2023/11/21	6	63.53	1	63.80	63.40	5	202	2.47%
2023/11/20	3	62.63	1	62.90	63.90	2	201	0.99%
2023/11/17	10	62.75	0	0.00	62.50	10	199	5.02%
2023/11/16	6	63.13	3	63.53	63.00	3	198	1.52%
2023/11/15	1	61.40	2	61.70	61.70	-1	191	-0.52%
2023/11/14	2.3	60.70	1.1	60.82	60.80	1.2	189	0.63%
2023/11/13	7	59.87	1	60.00	60.00	6	189	3.17%
2023/11/10	1	58.70	0	0.00	58.90	1	192	0.52%
2023/11/09	0	0.00	0	59.70	59.40	0	193	-0.01%
2023/11/08	1	59.01	0	0.00	59.20	1	201	0.50%
2023/11/07	5	59.30	1	59.40	59.50	4	217	1.84%
2023/11/06	16	58.78	5	59.44	59.00	11	219	5.01%
2023/11/02	1	58.10	0	0.00	58.00	1	220	0.45%
2023/11/01	1	57.90	3.1	58.52	57.60	-2.1	220	-0.95%
2023/10/31	0	58.10	0	0.00	57.00	0	218	0.01%
2023/10/30	1	57.50	1	58.50	58.40	0	219	0.00%
2023/10/27	1	58.50	0	0.00	58.10	1	223	0.45%
2023/10/25	2.1	61.09	1	60.51	60.70	1.1	225	0.48%
2023/10/24	1	57.30	2	58.40	58.60	-1	226	-0.44%
2023/10/23	0	0.00	2	58.25	58.00	-2	232	-0.86%
2023/10/20	2	58.20	0	0.00	58.00	2	238	0.85%
2023/10/18	2	59.36	0	0.00	58.80	2	247	0.81%
2023/10/17	4	62.18	1	62.70	61.00	3	244	1.22%
2023/10/16	5	63.20	2	63.35	62.50	3	242	1.24%
2023/10/13	3	63.43	13.1	63.70	63.80	-10.1	244	-4.14%
2023/10/12	2	62.40	0	0.00	62.60	2	246	0.82%
2023/10/11	9	64.37	2	64.40	63.20	7	246	2.84%
2023/10/05	0	0.00	1	64.70	64.50	-1	263	-0.38%
2023/10/04	5	64.20	0	0.00	64.10	5	271	1.84%
2023/10/03	0	0.00	1	65.30	65.00	-1	276	-0.36%
2023/09/28	1	64.10	0	0.00	64.10	1	281	0.36%
2023/09/26	0	0.00	2	64.00	64.00	-2	287	-0.69%
2023/09/25	5.1	65.89	0	0.00	65.00	5.1	289	1.76%
2023/09/22	0	0.00	30	64.19	64.60	-30	290	-10.34%
2023/09/21	2	63.91	0.3	64.30	63.90	1.8	290	0.61%
2023/09/20	0	65.40	0	0.00	64.90	0	289	0.01%
2023/09/19	2	66.10	0	0.00	65.30	2	292	0.68%
2023/09/18	1	67.00	2	67.10	66.70	-1	292	-0.34%
2023/09/15	3	66.83	0	0.00	66.00	3	294	1.02%
2023/09/14	0	0.00	1	67.30	67.10	-1	294	-0.34%
2023/09/13	3	66.13	4	66.50	66.20	-1	301	-0.33%
2023/09/12	1	65.10	1	65.80	64.90	0	315	0.00%
2023/09/11	10	65.20	2	65.90	64.90	8	316	2.53%
2023/09/07	1	67.41	27	67.54	67.30	-26	317	-8.19%
2023/09/06	5	67.76	4	67.83	68.00	1	317	0.32%
2023/09/05	2	68.25	3	68.47	68.20	-1	317	-0.32%
2023/09/04	0.1	67.20	4.5	67.11	67.10	-4.5	317	-1.40%
2023/09/01	1	66.20	24	66.78	66.70	-23	317	-7.25%
2023/08/31	1.5	66.30	1	66.50	66.00	0.5	320	0.16%
2023/08/30	0	0.00	11	65.91	65.90	-11	323	-3.40%
2023/08/29	1	63.80	1	64.70	65.00	0	322	0.00%
2023/08/28	7	64.51	2	65.00	64.00	5	324	1.54%
2023/08/25	0	0.00	1	65.30	65.00	-1	324	-0.31%
2023/08/24	1	65.00	6	65.73	64.80	-5	329	-1.52%
2023/08/23	8	64.45	7	65.47	64.90	1	331	0.30%
2023/08/22	1	64.00	0	0.00	63.40	1	328	0.31%
2023/08/21	0	65.00	0	0.00	64.60	0	329	0.00%
2023/08/18	2.1	65.40	0	0.00	65.40	2.1	331	0.63%
2023/08/17	2	64.95	13	65.18	66.00	-11	336	-3.26%
2023/08/16	5	65.30	3	65.20	64.80	2	334	0.60%
2023/08/15	3	64.20	6	63.97	64.00	-3	328	-0.91%
2023/08/14	3	64.10	5	63.92	63.40	-2	329	-0.61%
2023/08/11	37	64.55	2	65.05	63.10	35	324	10.80%
2023/08/10	1	66.71	0	0.00	66.40	1	309	0.33%
2023/08/09	0	0.00	1	68.40	68.40	-1	310	-0.32%
2023/08/08	3.2	67.78	0	0.00	67.50	3.2	312	1.03%
2023/08/07	1	68.70	0	0.00	68.90	1	318	0.31%
2023/08/04	2	68.80	1	69.70	69.40	1	320	0.31%
2023/08/02	6	69.70	1	69.20	69.40	5	322	1.55%
2023/08/01	6	70.83	9	71.77	70.60	-3	325	-0.92%
2023/07/31	3	70.07	0	0.00	69.60	3	323	0.93%
2023/07/28	0	0.00	7	70.74	71.00	-7	321	-2.18%
2023/07/27	5	69.08	2	69.50	69.60	3	319	0.95%
2023/07/26	5	71.04	5	72.30	71.00	0	315	0.01%
2023/07/25	13	73.10	0	0.00	72.60	13	308	4.22%
2023/07/24	5.1	73.87	12	73.64	73.30	-6.9	305	-2.27%
2023/07/21	1	75.80	6	76.90	76.50	-5	299	-1.67%
2023/07/20	1	75.60	2	77.20	76.30	-1	302	-0.33%
2023/07/19	5.2	76.31	0	0.00	75.80	5.2	300	1.71%
2023/07/18	7	77.66	0	0.00	76.30	7	305	2.29%
2023/07/17	2	76.65	8	76.98	77.90	-6	314	-1.91%
2023/07/14	1.2	76.17	12.1	76.30	76.50	-10.9	317	-3.42%
2023/07/13	2	75.85	1	76.30	75.20	1	318	0.31%
2023/07/12	19.1	75.10	29	75.24	74.90	-9.9	316	-3.14%
2023/07/11	14	77.37	2	77.15	77.00	12	310	3.87%
2023/07/10	5	78.88	1	78.40	78.30	4	313	1.27%
2023/07/07	6	80.03	1	80.10	80.00	5	328	1.52%
2023/07/06	2	81.65	0	0.00	81.10	2	328	0.61%
2023/07/05	0	0.00	1	82.90	82.40	-1	328	-0.30%
2023/07/04	0	0.00	9	82.70	82.50	-9	329	-2.74%
2023/07/03	1	81.00	0	0.00	81.00	1	328	0.30%
2023/06/30	2	81.16	0	0.00	81.00	2	332	0.61%
2023/06/29	2	80.60	9	81.93	82.00	-7	338	-2.07%
2023/06/28	4	80.53	0	0.00	80.50	4	341	1.17%
2023/06/27	4	80.75	1	81.50	80.50	3	347	0.86%
2023/06/26	3	81.74	0	0.00	81.30	3	360	0.83%
2023/06/21	4	83.18	1	83.70	83.20	3	397	0.75%
2023/06/20	1	82.90	4	82.83	83.30	-3	399	-0.75%
2023/06/19	6.1	82.75	12.1	83.50	83.00	-6	408	-1.46%
2023/06/16	5	80.90	8	80.81	81.00	-3	410	-0.73%
2023/06/15	4	82.55	0	0.00	82.40	4	428	0.93%
2023/06/14	1	82.90	0	0.00	82.70	1	429	0.23%
2023/06/13	1	83.00	1	83.70	83.20	0	434	0.00%
2023/06/12	1	83.10	2	83.30	82.50	-1	434	-0.23%
2023/06/09	0	0.00	1	83.40	83.00	-1	438	-0.23%
2023/06/08	5	82.84	0.2	83.20	82.40	4.8	453	1.06%
2023/06/07	0	0.00	1	83.90	83.60	-1	466	-0.21%
2023/06/06	2	83.50	3	85.40	83.40	-1	497	-0.20%
2023/06/05	0	0.00	3	84.20	84.60	-3	509	-0.59%
2023/06/02	3	83.50	1	84.10	83.10	2	572	0.35%
2023/06/01	0	0.00	1.1	84.01	83.60	-1.1	631	-0.18%
2023/05/31	6.1	83.32	0	0.00	83.40	6.1	640	0.96%
2023/05/30	2.1	84.11	2	84.20	83.40	0.1	640	0.01%
2023/05/29	1	82.70	8	83.05	82.70	-7	639	-1.10%
2023/05/26	1	81.20	0	0.00	80.90	1	639	0.16%
2023/05/25	5	82.00	0	0.00	81.60	5	640	0.78%
2023/05/24	1	82.80	5	82.80	82.80	-4	648	-0.62%
2023/05/23	1	84.30	1	83.60	83.60	0	653	0.00%
2023/05/18	1	82.10	1.1	83.05	81.90	-0.1	659	-0.01%
2023/05/17	0	0.00	3.1	82.18	82.50	-3.1	658	-0.47%
2023/05/16	1	80.80	1	80.71	80.90	0	656	0.00%
2023/05/15	2	79.90	2.1	80.64	80.50	-0.1	657	-0.02%
2023/05/12	1	80.60	0	0.00	80.70	1	661	0.15%
2023/05/11	4	80.67	12.1	80.69	80.00	-8.1	666	-1.21%
2023/05/10	9	82.52	0	0.00	82.20	9	670	1.34%
2023/05/09	0.5	84.00	0	0.00	83.90	0.5	671	0.07%
2023/05/08	5	84.06	0	0.00	83.90	5	674	0.74%
2023/05/05	1	86.00	1	86.40	86.30	0	677	0.00%
2023/05/03	1	85.10	1	85.70	85.50	0	695	0.00%
2023/05/02	1	86.20	0	0.00	86.10	1	706	0.14%
2023/04/28	1	86.10	1	86.70	86.70	0	713	0.00%
2023/04/27	2	84.15	2.1	86.14	85.80	-0.1	713	-0.02%
2023/04/26	4	84.80	1	85.30	85.00	3	711	0.42%
2023/04/25	1.1	87.00	4	85.08	84.90	-2.9	709	-0.41%
2023/04/24	1	87.40	1	88.00	87.40	0	709	0.00%
2023/04/21	6	87.63	2.1	88.71	87.00	4	711	0.56%
2023/04/20	4	89.03	1	88.50	88.20	3	708	0.42%
2023/04/19	12	91.87	3	91.90	91.00	9	702	1.28%
2023/04/18	2	92.15	1.4	92.80	92.10	0.7	699	0.09%
2023/04/17	2	92.20	1.1	92.80	92.30	0.9	701	0.12%
2023/04/14	0	0.00	0.2	92.71	92.30	-0.2	700	-0.02%
2023/04/13	4	92.58	10	93.06	92.00	-6	696	-0.86%
2023/04/12	11.1	94.59	25	94.82	93.80	-13.9	685	-2.02%
2023/04/11	1	96.90	1.2	97.53	97.70	-0.1	667	-0.02%
2023/04/10	5	96.30	3	96.37	96.40	2	666	0.30%
2023/04/07	0	97.30	1.7	97.18	97.10	-1.7	667	-0.25%
2023/04/06	1	97.30	1	97.20	97.20	0	665	0.00%
2023/03/31	0	0.00	3	98.07	98.20	-3	664	-0.45%
2023/03/30	2	97.60	1	97.30	97.00	1	659	0.15%
2023/03/29	1	95.50	2	96.70	95.60	-1	657	-0.15%
2023/03/28	2	95.95	4	96.40	95.40	-2	657	-0.30%
2023/03/27	8	97.76	5.1	97.21	97.20	2.9	654	0.44%
2023/03/24	24	99.42	10	99.56	99.50	14	650	2.15%
2023/03/23	0.1	94.30	2	94.60	94.60	-1.9	618	-0.31%
2023/03/22	3	93.87	2	93.60	94.20	1	619	0.16%
2023/03/21	5	92.60	3	92.30	92.60	2	614	0.33%
2023/03/20	13	92.60	5	92.90	92.00	8	614	1.30%
2023/03/17	0.1	97.50	0	0.00	97.40	0.1	597	0.01%
2023/03/16	1.2	96.78	2	97.50	96.80	-0.9	603	-0.14%
2023/03/15	4	97.20	1	98.00	96.70	3	623	0.48%
2023/03/14	3	96.90	2	97.70	96.80	1	647	0.15%
2023/03/13	7	98.29	12.2	96.45	98.00	-5.2	672	-0.77%
2023/03/10	1	101.00	0	0.00	101.00	1	710	0.14%
2023/03/09	8.2	106.53	8	106.44	105.50	0.1	724	0.02%
2023/03/08	9	103.84	4	104.13	105.00	5	712	0.70%
2023/03/07	50.1	107.68	39.1	106.08	104.50	11	698	1.57%
2023/03/06	30	105.88	37.1	106.26	108.00	-7.1	634	-1.12%
2023/03/03	0	0.00	14	98.06	98.30	-14	580	-2.41%
2023/03/02	0	0.00	8	95.23	95.50	-8	580	-1.38%
2023/03/01	5	95.38	0	0.00	95.50	5	589	0.85%
2023/02/24	5	96.72	0	0.00	96.30	5	592	0.84%
2023/02/23	1	97.60	6	97.58	97.70	-5	594	-0.84%
2023/02/22	9	96.68	0	0.00	96.20	9	608	1.48%
2023/02/21	0	0.00	3	99.07	99.00	-3	614	-0.49%
2023/02/20	1	97.60	14	98.25	98.10	-13	628	-2.07%
2023/02/17	13	97.48	0	0.00	97.50	13	636	2.04%
2023/02/16	1	97.10	6	96.78	96.90	-5	645	-0.77%
2023/02/15	4	95.30	1	95.30	94.70	3	689	0.44%
2023/02/14	4	94.15	2	94.50	94.50	2	723	0.28%
2023/02/13	4	94.18	0	0.00	93.90	4	759	0.53%
2023/02/10	1	96.80	6	95.83	95.10	-5	772	-0.65%
2023/02/09	6	97.17	0	0.00	96.80	6	777	0.77%
2023/02/08	0	0.00	9	97.91	98.60	-9	773	-1.16%
2023/02/07	4	95.50	5	95.40	96.20	-1	764	-0.13%
2023/02/06	5	95.74	4	96.03	95.00	1	765	0.13%
2023/02/03	3	97.27	0	0.00	96.60	3	766	0.39%
2023/02/02	1	97.70	7	97.64	97.70	-6	769	-0.78%
2023/02/01	5	95.30	5	95.64	96.40	0	767	0.00%
2023/01/31	7	95.50	6	94.92	95.10	1	766	0.13%
2023/01/30	0	0.00	5	92.14	93.50	-5	759	-0.66%
2023/01/17	4	90.25	0	0.00	90.00	4	755	0.53%
2023/01/16	1	90.40	2.1	90.21	90.70	-1.1	760	-0.14%
2023/01/13	4	90.20	3	89.73	89.60	1	768	0.13%
2023/01/12	9	91.06	1	90.40	90.10	8	773	1.03%
2023/01/11	7.5	91.54	1.1	91.92	92.30	6.4	774	0.83%
2023/01/10	1	91.40	0	0.00	91.20	1	775	0.13%
2023/01/09	0.4	92.38	5.1	91.85	91.90	-4.7	780	-0.60%
2023/01/06	3	90.60	1	90.80	90.80	2	781	0.26%
2023/01/05	0	0.00	7	90.40	89.60	-7	790	-0.89%
2023/01/04	4	88.88	1.1	89.61	88.50	2.9	791	0.37%
2023/01/03	0	89.30	1	88.90	89.20	-1	803	-0.12%
2022/12/30	9	88.02	1	88.00	88.00	8	810	0.99%
2022/12/29	0	0.00	1	87.30	87.70	-1	812	-0.12%
2022/12/28	2.1	88.48	0	0.00	87.30	2.1	822	0.26%
2022/12/27	1	89.30	1	90.40	89.90	0	827	0.00%
2022/12/23	0.1	88.03	4	88.70	89.30	-3.9	840	-0.47%
2022/12/22	0	0.00	3	87.80	87.90	-3	845	-0.35%
2022/12/21	0.1	87.80	5	87.40	86.90	-5	856	-0.58%
2022/12/19	6	89.27	4	90.00	89.90	2	874	0.23%
2022/12/16	8	91.51	1.1	90.48	90.30	7	879	0.79%
2022/12/15	8	94.04	1	93.80	93.80	7	876	0.80%
2022/12/14	0	0.00	1	94.30	94.90	-1	875	-0.11%
2022/12/13	1	94.60	0	0.00	93.90	1	884	0.11%
2022/12/12	3.1	93.97	2	94.10	93.90	1.1	893	0.13%
2022/12/09	11	96.92	12	96.73	96.00	-1	888	-0.11%
2022/12/07	14	97.86	16	98.89	97.50	-2	882	-0.23%
2022/12/06	6	99.52	3	100.17	98.00	3	867	0.35%
2022/12/05	7	100.64	7	101.07	101.00	0	880	0.00%
2022/12/02	24.1	99.08	36.2	97.65	100.50	-12.2	858	-1.42%
2022/12/01	8	94.01	5.1	93.76	95.40	2.9	809	0.36%
2022/11/30	1	92.00	6	91.40	92.00	-5	789	-0.63%
2022/11/29	1	88.20	1	88.90	88.60	0	783	0.00%
2022/11/28	2	88.40	4	89.18	89.10	-2	790	-0.25%
2022/11/25	5.1	89.48	6.2	89.22	88.60	-1.1	798	-0.14%
2022/11/24	1	89.20	8	89.45	90.40	-7	804	-0.87%
2022/11/23	9	88.43	4	89.33	88.20	5	800	0.62%
2022/11/22	0	0.00	1	87.60	87.80	-1	800	-0.12%
2022/11/21	3.1	88.36	7	89.13	87.80	-3.9	808	-0.48%
2022/11/18	10	89.83	1.2	89.98	88.80	8.8	816	1.08%
2022/11/17	3	88.60	8.1	89.98	91.40	-5.1	808	-0.63%
2022/11/16	1.1	89.26	15.1	88.91	88.90	-14	800	-1.75%
2022/11/15	5	86.08	7	86.73	86.90	-2	794	-0.25%
2022/11/14	13.3	84.80	8	85.09	85.50	5.3	803	0.66%
2022/11/11	34.1	86.64	24.3	86.61	84.90	9.9	803	1.23%
2022/11/10	14.2	88.10	16	88.19	88.20	-1.8	770	-0.24%
2022/11/09	9.2	86.07	12	86.52	85.80	-2.8	740	-0.38%
2022/11/08	14.3	84.16	2	84.30	82.80	12.3	724	1.70%
2022/11/07	0	0.00	11	84.91	84.70	-11	720	-1.53%
2022/11/04	2	82.30	2	82.95	83.00	0	731	0.00%
2022/11/03	7	82.57	2	82.30	83.00	5	740	0.68%
2022/11/02	0	0.00	4	82.30	81.70	-4	752	-0.53%
2022/11/01	6	80.38	12	79.41	80.50	-6	769	-0.78%
2022/10/31	0	0.00	4	78.35	79.00	-4	774	-0.52%
2022/10/28	4.1	77.48	1	77.10	75.30	3.1	771	0.40%
2022/10/27	0	0.00	4	79.25	79.80	-4	765	-0.52%
2022/10/26	1	78.00	5	77.10	77.50	-4	766	-0.52%
2022/10/25	2	79.90	1	80.30	78.60	1	770	0.13%
2022/10/24	1	81.80	5	82.12	81.00	-4	778	-0.51%
2022/10/21	4	80.68	0	0.00	79.60	4	787	0.51%
2022/10/20	3	80.93	6	81.52	82.70	-3	787	-0.38%
2022/10/19	3.1	81.09	2	80.80	81.00	1.1	790	0.14%
2022/10/18	3	81.17	2	80.55	81.50	1	790	0.13%
2022/10/17	10	79.24	4	79.63	81.20	6	795	0.75%
2022/10/14	0	0.00	8	78.96	79.20	-8	796	-1.00%
2022/10/13	2	79.36	2	76.50	74.80	0	799	0.00%
2022/10/12	1	79.00	0.1	80.60	79.90	1	794	0.12%
2022/10/11	4	81.00	2	80.20	80.20	2	796	0.25%
2022/10/07	5.1	84.43	3	84.60	83.90	2.1	788	0.27%
2022/10/06	3	85.63	2	86.30	86.40	1	789	0.13%
2022/10/05	1.1	85.59	2.2	86.61	86.30	-1.1	794	-0.14%
2022/10/04	3	84.27	2	84.75	85.00	1	801	0.12%
2022/10/03	2	82.60	0	0.00	82.70	2	813	0.25%
2022/09/30	3	81.97	3	82.17	83.50	0	816	0.00%
2022/09/29	0	0.00	1	83.50	82.40	-1	824	-0.12%
2022/09/28	6.1	83.08	0	0.00	81.30	6.1	828	0.74%
2022/09/27	1	86.00	4	86.38	87.50	-3	826	-0.36%
2022/09/26	10.1	86.94	5	85.00	84.50	5.1	833	0.61%
2022/09/23	5.1	91.17	0	0.00	89.90	5.1	841	0.60%
2022/09/22	11	92.62	4	93.23	92.50	7	851	0.82%
2022/09/21	0	0.00	4	94.93	94.10	-4	847	-0.47%
2022/09/20	0.1	95.50	4	94.20	94.50	-3.9	846	-0.46%
2022/09/19	14	98.16	8	96.38	96.40	6	838	0.72%
2022/09/16	0	0.00	1	100.00	100.00	-1	833	-0.12%
2022/09/15	3	102.17	13	101.15	100.50	-10	838	-1.19%
2022/09/14	3	99.68	5	100.20	100.50	-2	845	-0.23%
2022/09/13	7	102.36	2	102.50	102.00	5	850	0.59%
2022/09/12	15.1	100.91	11	101.05	102.00	4.1	865	0.47%
2022/09/08	8	107.88	3	108.50	108.50	5	846	0.59%
2022/09/07	2	109.25	3	109.50	108.50	-1	852	-0.12%
2022/09/06	2	112.25	3	111.33	111.00	-1	858	-0.12%
2022/09/05	24	115.77	13	114.27	113.50	11	862	1.28%
2022/09/02	12	119.58	4	120.00	118.50	8	873	0.92%
2022/09/01	6	120.83	21.2	121.90	121.00	-15.2	873	-1.74%
2022/08/31	4	123.63	5.5	123.73	123.50	-1.5	871	-0.17%
2022/08/30	2	119.50	3	120.33	121.00	-1	872	-0.11%
2022/08/29	13	118.31	0	0.00	118.50	13	876	1.48%
2022/08/26	12.1	123.25	4	124.00	122.50	8.1	899	0.90%
2022/08/25	10	121.45	3	122.17	121.00	7	943	0.74%
2022/08/24	4.3	120.21	10	121.30	118.50	-5.8	973	-0.59%
2022/08/23	2	118.75	12	119.29	119.00	-10	990	-1.01%
2022/08/22	8.3	121.58	1	123.50	120.50	7.3	1,012	0.72%
2022/08/19	23	121.76	11.1	124.05	123.50	11.9	1,016	1.17%
2022/08/18	6	119.17	3	118.83	119.50	3	1,008	0.30%
2022/08/17	3.4	119.76	5	119.40	120.00	-1.6	1,008	-0.16%
2022/08/16	3	118.33	22	118.91	118.00	-19	1,010	-1.88%
2022/08/15	8.3	118.02	6	117.75	118.50	2.3	1,016	0.23%
2022/08/12	1	117.00	7	115.64	117.00	-6	1,009	-0.59%
2022/08/11	5	112.00	50	112.77	113.00	-45	1,015	-4.43%
2022/08/10	11	111.41	3	111.33	110.50	8	1,012	0.79%
2022/08/09	17	114.06	0	0.00	113.00	17	1,038	1.64%
2022/08/08	21.1	117.19	18	115.42	116.00	3.1	1,060	0.29%
2022/08/05	0	0.00	6	113.00	111.50	-6	1,066	-0.56%
2022/08/04	8	108.44	14.3	108.03	108.00	-6.3	1,076	-0.58%
2022/08/03	1	110.00	0	0.00	110.50	1	1,094	0.09%
2022/08/02	15	113.07	6	112.50	112.50	9	1,115	0.81%
2022/07/29	7	114.57	0	0.00	113.00	7	1,153	0.61%
2022/07/28	2	116.25	0	0.00	114.50	2	1,152	0.17%
2022/07/27	6	124.17	1	125.00	126.00	5	1,142	0.44%
2022/07/26	2	125.00	2	126.00	125.50	0	1,142	0.00%
2022/07/25	2	127.00	0	0.00	127.50	2	1,140	0.18%
2022/07/22	8	128.94	7	127.50	127.50	1	1,154	0.09%
2022/07/21	1	125.50	3	127.33	128.50	-2	1,175	-0.17%
2022/07/20	2	126.25	4.5	126.33	125.00	-2.5	1,180	-0.21%
2022/07/19	4	123.13	0	0.00	123.50	4	1,196	0.33%
2022/07/18	6	123.92	4	124.13	124.50	2	1,204	0.17%
2022/07/15	3	121.17	0	0.00	122.00	3	1,205	0.25%
2022/07/14	2	119.75	7	121.14	121.50	-5	1,206	-0.41%
2022/07/13	7	118.43	8	118.13	118.50	-1	1,204	-0.08%
2022/07/12	10	115.30	6.5	118.23	114.50	3.5	1,205	0.29%
2022/07/11	15.1	119.17	10	117.80	118.50	5.1	1,195	0.42%
2022/07/08	2	120.50	3	120.67	120.00	-1	1,181	-0.08%
2022/07/07	5	117.40	11	117.05	118.50	-6	1,176	-0.51%
2022/07/06	1	114.50	6	114.67	114.00	-5	1,171	-0.43%
2022/07/05	14	119.07	13	120.88	119.50	1	1,177	0.08%
2022/07/04	2	117.50	7	118.29	117.50	-5	1,175	-0.43%
2022/07/01	6.1	124.96	12.3	120.96	118.00	-6.3	1,173	-0.53%
2022/06/30	8	127.25	5	126.00	125.50	3	1,160	0.26%
2022/06/29	2	132.25	1	133.00	133.00	1	1,170	0.09%
2022/06/28	6	132.50	1	133.00	132.50	5	1,176	0.42%
2022/06/27	2.2	136.43	7	135.43	136.00	-4.9	1,220	-0.40%
2022/06/24	14	132.71	10	133.80	132.50	4	1,320	0.30%
2022/06/23	3	130.50	3	132.17	130.00	0	1,326	0.00%
2022/06/22	1	131.50	4	131.63	131.50	-3	1,336	-0.22%
2022/06/21	7	135.36	3.2	136.73	137.00	3.8	1,337	0.28%
2022/06/20	7	135.57	19	133.41	130.50	-12	1,345	-0.89%
2022/06/17	2	139.00	10	139.80	143.50	-8	1,341	-0.60%
2022/06/16	6	144.42	2	143.75	142.50	4	1,355	0.30%
2022/06/15	7.7	147.14	9.1	145.41	143.50	-1.4	1,365	-0.10%
2022/06/14	9.5	145.27	10	144.20	147.00	-0.6	1,379	-0.04%
2022/06/13	6.5	146.61	12.3	146.75	145.50	-5.8	1,391	-0.42%
2022/06/10	3	151.67	5	151.80	151.50	-2	1,408	-0.14%
2022/06/09	11.1	153.31	7	153.50	154.00	4.1	1,433	0.29%
2022/06/08	6.1	155.58	5	154.61	153.50	1	1,482	0.07%
2022/06/07	5	156.20	5	156.70	156.00	0	1,494	0.00%
2022/06/06	24.1	158.75	12.3	157.84	157.50	11.8	1,520	0.78%
2022/06/02	42.3	163.43	40	163.44	162.00	2.3	1,571	0.14%
2022/06/01	25	159.36	16	159.47	158.00	9	1,575	0.57%
2022/05/31	9.2	160.36	12	160.25	161.50	-2.8	1,570	-0.18%
2022/05/30	23	159.85	18	158.81	160.00	5	1,577	0.32%
2022/05/27	8	154.38	14	154.68	153.00	-6	1,602	-0.37%
2022/05/26	7	151.79	3	154.00	151.00	4	1,645	0.24%
2022/05/25	2	149.50	8	150.13	152.00	-6	1,777	-0.34%
2022/05/24	9	150.44	8	150.56	149.00	1	1,851	0.05%
2022/05/23	10	154.20	9	154.06	154.50	1	1,852	0.05%
2022/05/20	11	155.59	10	155.15	155.50	1	1,870	0.05%
2022/05/19	7	152.28	13	152.00	156.00	-6	1,873	-0.32%
2022/05/18	11	154.05	10.5	154.39	154.00	0.5	1,873	0.02%
2022/05/17	6	152.67	14	152.07	153.00	-8	1,883	-0.43%
2022/05/16	29.1	151.25	10	149.70	147.00	19.1	1,896	1.01%
2022/05/13	9	154.11	12	154.71	154.00	-3	1,933	-0.16%
2022/05/12	9	153.22	8	153.13	153.00	1	1,953	0.05%
2022/05/11	24.8	154.42	13	153.69	152.50	11.8	1,993	0.59%
2022/05/10	46	157.50	24	157.54	158.00	22	2,041	1.08%
2022/05/09	28	166.20	21.1	164.44	161.00	6.9	2,146	0.32%
2022/05/06	6	162.00	1	158.50	162.50	5	2,159	0.23%
2022/05/05	11	165.41	1.5	164.33	164.50	9.5	2,201	0.43%
2022/05/04	6	163.50	6	163.67	163.00	0	2,246	0.00%
2022/05/03	4	162.13	1	162.50	162.00	3	2,318	0.13%
2022/04/29	7	161.14	3	161.83	160.50	4	2,380	0.17%
2022/04/28	4	159.25	2	161.00	159.00	2	2,498	0.08%
2022/04/27	11.1	155.34	29.2	152.80	157.00	-18.1	2,605	-0.69%
2022/04/26	2.3	161.83	6	162.25	161.50	-3.8	2,693	-0.14%
2022/04/25	7.1	161.60	8	161.19	160.50	-0.9	2,869	-0.03%
2022/04/22	8	169.94	1.2	170.17	169.50	6.8	2,965	0.23%
2022/04/21	0	0.00	0.2	173.50	172.00	-0.2	3,042	0.00%
2022/04/20	2.1	173.51	1	173.50	173.50	1.1	3,155	0.03%
2022/04/19	8	176.31	1.1	175.59	174.50	6.9	3,459	0.20%
2022/04/18	1.3	177.00	4	175.25	174.00	-2.8	3,840	-0.07%
2022/04/15	3.5	178.41	1	178.50	177.00	2.5	4,028	0.06%
2022/04/14	4.2	180.39	1	180.50	180.00	3.2	4,109	0.08%
2022/04/13	1	184.50	2	183.00	182.50	-1	4,168	-0.02%
2022/04/12	3	181.67	4	179.63	181.50	-1	4,188	-0.02%
2022/04/11	2.2	181.09	14.1	183.21	180.00	-12	4,198	-0.28%
2022/04/08	3	187.67	2	187.50	186.50	1	4,218	0.02%
2022/04/07	2.2	186.09	2.3	186.30	185.50	-0.1	4,245	0.00%
2022/04/06	4	190.00	3	190.50	191.00	1	4,239	0.02%
2022/04/01	14	190.43	27	190.50	193.00	-13	4,245	-0.31%
2022/03/31	4	195.75	11	195.45	194.50	-7	4,231	-0.17%
2022/03/30	32.3	197.86	22	195.57	195.50	10.3	4,239	0.24%
2022/03/29	45.1	197.49	46	198.60	198.00	-0.9	4,209	-0.02%
2022/03/28	6.1	189.13	9	186.22	190.50	-3	4,119	-0.07%
2022/03/25	6.1	188.48	10.6	188.35	188.00	-4.5	4,132	-0.11%
2022/03/24	10.1	188.95	5	189.30	190.00	5.1	4,144	0.12%
2022/03/23	24.1	190.84	11.1	190.47	191.50	13	4,275	0.30%
2022/03/22	4	188.38	24.1	189.05	188.00	-20.1	4,417	-0.46%
2022/03/21	22.1	187.32	16	188.69	188.00	6.1	4,434	0.14%
2022/03/18	17	185.47	8.1	185.24	188.50	8.9	4,462	0.20%
2022/03/17	3.1	184.53	11.2	184.17	185.00	-8.1	4,508	-0.18%
2022/03/16	48	177.05	8	178.31	177.00	40	4,505	0.89%
2022/03/15	16.1	180.09	44	178.55	175.00	-27.9	4,516	-0.62%
2022/03/14	11	184.77	13.1	185.37	186.50	-2.1	4,610	-0.05%
2022/03/11	56.4	186.13	38.7	187.70	183.50	17.7	4,684	0.38%
2022/03/10	17.1	186.33	10.1	187.69	186.00	7	4,688	0.15%
2022/03/09	7.2	182.19	15.2	182.08	184.50	-8	4,711	-0.17%
2022/03/08	18.8	183.86	246.2	184.09	179.00	-227.4	4,695	-4.84%	大賣/鉅額交易
2022/03/07	28.3	191.91	46	191.35	190.50	-17.8	4,624	-0.38%
2022/03/04	20.6	200.46	29.2	201.31	199.50	-8.6	4,610	-0.19%
2022/03/03	32.3	207.03	17.3	205.54	205.00	15.1	4,604	0.33%
2022/03/02	42.1	203.35	12.2	205.97	209.00	29.9	4,612	0.65%
2022/03/01	10.2	205.00	25.2	205.48	210.00	-15	4,621	-0.33%
2022/02/25	71.6	204.63	246.9	208.27	199.00	-175.3	4,649	-3.77%	大賣/鉅額交易
2022/02/24	45.2	219.67	135.9	218.53	214.50	-90.7	4,561	-1.99%	大賣/
2022/02/23	2.1	230.76	1.7	230.59	231.50	0.4	4,538	0.01%
2022/02/22	10.4	226.19	9.3	225.68	227.00	1.1	4,556	0.02%
2022/02/21	5.3	232.11	7.3	231.99	232.00	-2.1	4,566	-0.04%
2022/02/18	13.5	231.15	11	231.23	231.50	2.5	4,569	0.05%
2022/02/17	16.3	234.88	14.2	236.26	233.50	2	4,584	0.04%
2022/02/16	15.3	236.53	17.2	237.06	235.00	-1.9	4,627	-0.04%
2022/02/15	33.2	239.83	28.5	236.38	233.00	4.7	4,656	0.10%
2022/02/14	13.1	242.04	15.1	242.11	243.50	-2	4,632	-0.04%
2022/02/11	23.4	251.83	30.4	251.21	249.50	-6.9	4,625	-0.15%
2022/02/10	24.3	253.35	83.6	251.06	255.00	-59.2	4,607	-1.29%
2022/02/09	80.2	250.09	104.9	247.66	253.50	-24.8	4,678	-0.53%	大賣/
2022/02/08	140	236.73	24	235.92	240.00	116	4,645	2.50%	大買/鉅額交易
2022/02/07	20	233.63	10.1	231.00	237.00	9.9	4,705	0.21%
2022/01/26	24.1	222.50	27.2	221.68	221.50	-3.2	4,780	-0.07%
2022/01/25	28.1	224.02	24	224.58	219.00	4.1	4,901	0.08%
2022/01/24	29	232.14	13	231.12	231.50	16	5,016	0.32%
2022/01/21	143.5	241.58	34	238.49	233.00	109.5	5,012	2.18%	大買/鉅額交易
2022/01/20	54.2	248.06	64.1	248.50	254.00	-10	5,042	-0.20%
2022/01/19	44.1	246.64	62.3	246.13	246.50	-18.2	5,063	-0.36%
2022/01/18	108.4	247.46	98.4	246.27	246.00	10	4,986	0.20%	大買/
2022/01/17	42.1	236.47	38.9	238.64	244.50	3.2	4,856	0.07%
2022/01/14	28.4	226.68	20.1	226.60	230.00	8.3	4,776	0.17%
2022/01/13	47.3	235.78	71.7	234.01	229.00	-24.4	4,754	-0.51%
2022/01/12	249.3	247.94	214	247.10	242.50	35.3	4,737	0.74%	大買/大賣/
2022/01/11	241.8	242.22	228.5	241.59	245.00	13.3	4,546	0.29%	大買/大賣/
2022/01/10	62.2	232.78	183.5	230.74	239.00	-121.3	4,355	-2.79%	大賣/鉅額交易
2022/01/07	121	224.50	84.4	225.33	221.50	36.6	4,261	0.86%	大買/
2022/01/06	24	220.65	32.4	220.11	223.00	-8.4	4,186	-0.20%
2022/01/05	5.3	217.52	8	217.00	219.50	-2.7	4,131	-0.07%
2022/01/04	3.1	218.19	10	219.00	217.50	-6.9	4,133	-0.17%
2022/01/03	14	220.29	11	221.95	220.00	3	4,150	0.07%
2021/12/30	15	217.97	15.5	219.27	219.00	-0.5	4,126	-0.01%
2021/12/29	5.2	213.49	1.3	213.50	213.50	3.9	4,106	0.10%
2021/12/28	5	213.50	4.1	214.43	213.50	0.9	4,111	0.02%
2021/12/27	6.1	214.02	7.1	215.42	213.50	-1	4,112	-0.02%
2021/12/24	17	217.32	9	219.39	215.50	8	4,111	0.19%
2021/12/23	14	217.68	9.3	219.16	215.50	4.7	4,102	0.12%
2021/12/22	10.1	216.95	36	216.08	216.00	-25.9	4,098	-0.63%
2021/12/21	6.1	217.45	10.1	215.86	218.50	-4	4,095	-0.10%
2021/12/20	13.3	216.58	5	216.60	216.50	8.3	4,077	0.20%
2021/12/17	76.7	222.22	63.2	222.35	216.00	13.5	4,054	0.33%
2021/12/16	47.2	229.78	61.5	232.60	235.50	-14.3	3,921	-0.36%
2021/12/15	29.2	221.11	15	220.13	219.50	14.2	3,761	0.38%
2021/12/14	18.4	226.10	51	223.61	223.00	-32.6	3,729	-0.87%
2021/12/13	92.1	224.16	45.2	224.80	223.50	46.9	3,672	1.28%
2021/12/10	5.3	215.49	4	214.63	214.00	1.3	3,618	0.04%
2021/12/09	17.2	218.40	10.1	220.66	219.00	7.1	3,608	0.20%
2021/12/08	154.3	225.76	104	222.17	219.50	50.3	3,594	1.40%	大買/大賣/
2021/12/07	74	226.45	52.4	225.75	227.50	21.6	3,481	0.62%
2021/12/06	41.1	222.01	42.3	221.62	222.00	-1.3	3,405	-0.04%
2021/12/03	17.2	214.56	36	212.54	215.00	-18.8	3,392	-0.55%
2021/12/02	19.2	206.88	0	0.00	205.50	19.2	3,399	0.56%
2021/12/01	3.1	207.86	9.1	208.97	209.00	-6.1	3,427	-0.18%
2021/11/30	26.2	205.62	219.5	205.44	209.50	-193.3	3,457	-5.59%	大賣/鉅額交易
2021/11/29	22	208.93	24.5	210.08	211.00	-2.5	3,490	-0.07%
2021/11/26	11.1	210.43	16.1	208.82	206.00	-5	3,507	-0.14%
2021/11/25	114.5	211.48	20.1	210.85	206.00	94.3	3,497	2.70%	大買/
2021/11/24	85.6	220.73	35.6	221.01	217.00	50	3,481	1.43%
2021/11/23	150	219.94	72.6	218.55	222.00	77.4	3,432	2.25%	大買/
2021/11/22	65.8	220.71	45.6	218.10	221.50	20.2	3,470	0.58%
2021/11/19	12.1	208.55	18	209.08	209.50	-5.9	3,454	-0.17%
2021/11/18	35.4	212.94	14.1	217.57	209.50	21.3	3,435	0.62%
2021/11/17	13	215.31	31.3	216.76	217.50	-18.3	3,416	-0.54%
2021/11/16	44.4	215.17	92.2	213.14	214.50	-47.9	3,416	-1.40%
2021/11/15	134.6	214.89	47.5	216.64	214.50	87.1	3,404	2.56%	大買/
2021/11/12	68.7	205.29	68	203.29	206.50	0.7	3,370	0.02%
2021/11/11	55.6	216.38	36	214.61	215.00	19.6	3,313	0.59%
2021/11/10	17.1	215.46	27.4	214.88	214.50	-10.3	3,305	-0.31%
2021/11/09	19.7	217.64	33.1	215.21	214.50	-13.4	3,339	-0.40%
2021/11/08	66.1	224.95	72.2	225.20	221.00	-6.1	3,316	-0.18%
2021/11/05	61.7	213.99	86.1	217.94	222.00	-24.4	3,209	-0.76%
2021/11/04	87.4	224.53	74.1	226.26	219.50	13.3	3,141	0.42%
2021/11/03	85.2	223.25	74.5	224.04	223.00	10.7	3,087	0.35%
2021/11/02	143	223.62	155.6	222.98	225.00	-12.6	2,991	-0.42%	大買/大賣/
2021/11/01	282	217.82	242.6	220.77	216.50	39.4	2,875	1.37%	大買/大賣/
2021/10/29	19.1	211.90	40	208.83	210.00	-20.9	2,747	-0.76%
2021/10/28	85	217.99	91.3	216.67	214.00	-6.3	2,742	-0.23%
2021/10/27	115	207.85	97.2	212.15	219.00	17.8	2,697	0.66%	大買/
2021/10/26	18	198.33	59.6	199.16	199.50	-41.6	2,800	-1.48%
2021/10/25	24.4	200.98	40.1	201.36	197.00	-15.8	2,950	-0.53%
2021/10/22	4	200.38	12.3	202.68	202.00	-8.3	3,068	-0.27%
2021/10/21	92.3	203.94	43.3	203.06	199.00	49.1	3,447	1.42%
2021/10/20	89.1	200.21	48.4	201.88	205.00	40.7	3,685	1.10%
2021/10/19	90.1	195.96	61.1	196.57	199.00	29	3,722	0.78%
2021/10/18	104.2	195.00	124.8	193.80	196.50	-20.6	3,646	-0.56%	大買/大賣/
2021/10/15	53.5	182.18	66.2	188.10	188.50	-12.7	3,467	-0.37%
2021/10/14	13	173.19	7	174.43	171.50	6	3,391	0.18%
2021/10/13	1.6	177.60	5.2	178.38	179.50	-3.6	3,423	-0.11%
2021/10/12	2.1	179.02	21.4	179.35	180.50	-19.3	3,424	-0.56%
2021/10/08	11	172.23	20	175.45	177.00	-9	3,416	-0.26%
2021/10/07	2	166.92	7	166.57	168.00	-5	3,401	-0.15%
2021/10/06	13.1	162.55	9.1	163.53	160.00	4	3,428	0.12%
2021/10/05	7.4	162.28	11	158.00	165.50	-3.7	3,429	-0.11%
2021/10/04	26.2	167.29	11	164.36	163.50	15.2	3,424	0.44%
2021/10/01	6.2	166.64	1	166.00	165.50	5.2	3,415	0.15%
2021/09/30	2.1	168.54	2.1	171.88	173.50	0.1	3,414	0.00%
2021/09/29	7.2	169.64	6	170.25	168.50	1.2	3,411	0.04%
2021/09/28	6	179.50	2	176.75	176.50	4	3,419	0.12%
2021/09/27	4	182.50	4	181.75	181.00	0	3,418	0.00%
2021/09/24	3	183.33	10	184.45	186.00	-7	3,426	-0.20%
2021/09/23	4.3	182.24	1	185.98	181.00	3.2	3,428	0.09%
2021/09/22	4	182.38	3	183.00	184.00	1	3,429	0.03%
2021/09/17	2	186.50	3	185.83	188.50	-1	3,439	-0.03%
2021/09/16	0	0.00	1	184.50	186.00	-1	3,467	-0.03%
2021/09/15	3.1	186.45	5	185.40	184.00	-1.9	3,508	-0.05%
2021/09/14	5.1	189.98	2.1	190.05	189.00	3	3,524	0.09%
2021/09/13	17.2	192.57	8.8	190.21	190.00	8.4	3,520	0.24%
2021/09/10	10.1	194.20	12.2	194.50	195.00	-2.1	3,516	-0.06%
2021/09/09	10	192.05	32	192.52	197.50	-22	3,519	-0.63%
2021/09/08	13.3	190.81	19	192.03	187.00	-5.7	3,522	-0.16%
2021/09/07	23.4	194.87	25.2	192.32	194.00	-1.8	3,486	-0.05%
2021/09/06	69.5	197.58	64.1	196.49	192.00	5.4	3,449	0.16%
2021/09/03	31.3	193.60	22.2	194.52	195.50	9.1	3,442	0.26%
2021/09/02	13	197.92	39.1	197.67	197.00	-26.1	3,413	-0.77%
2021/09/01	23	193.17	21.3	193.49	193.00	1.7	3,349	0.05%
2021/08/31	19.6	187.98	19.1	188.06	190.00	0.5	3,333	0.01%
2021/08/30	19	187.00	51	187.61	186.50	-32	3,359	-0.95%
2021/08/27	5	184.00	10	183.15	180.00	-5	3,326	-0.15%
2021/08/26	88	185.80	50.1	184.01	182.50	37.9	3,304	1.15%
2021/08/25	21	173.57	39.2	178.45	184.50	-18.2	3,246	-0.56%
2021/08/24	18.4	168.36	4	170.13	168.00	14.4	3,232	0.45%
2021/08/23	8.4	170.28	7	170.00	169.50	1.4	3,240	0.04%
2021/08/20	17	164.97	10	164.95	164.00	7	3,250	0.22%
2021/08/19	9	166.33	6.4	167.00	161.50	2.6	3,240	0.08%
2021/08/18	21.3	163.36	23.3	164.47	171.50	-2	3,230	-0.06%
2021/08/17	6.1	168.25	6.1	168.49	165.00	0	3,216	0.00%
2021/08/16	27.3	172.80	26	171.04	171.00	1.3	3,208	0.04%
2021/08/13	42	182.52	31	183.02	178.00	11	3,180	0.35%
2021/08/12	8	178.00	6.1	178.67	178.00	1.9	3,117	0.06%
2021/08/11	29.2	178.53	21.1	179.30	177.00	8	3,128	0.26%
2021/08/10	15.2	181.18	32.2	181.82	180.50	-17	3,117	-0.55%
2021/08/09	46.6	185.28	38.5	185.94	182.00	8.1	3,125	0.26%
2021/08/06	6.2	194.61	10.3	195.11	194.50	-4.1	3,091	-0.13%
2021/08/05	39.4	196.63	81.3	195.68	195.00	-41.9	3,087	-1.36%
2021/08/04	45.3	203.15	21	204.10	200.50	24.3	3,078	0.79%
2021/08/03	24	207.71	39	208.22	205.50	-15	3,046	-0.49%
2021/08/02	63.2	208.90	98	205.52	204.50	-34.8	3,002	-1.16%
2021/07/30	161.6	213.46	118.2	215.23	208.00	43.4	2,914	1.49%	大買/大賣/
2021/07/29	81	204.77	122	206.81	212.00	-41	2,683	-1.53%	大賣/
2021/07/28	140.4	197.85	102.1	197.54	193.00	38.3	2,522	1.52%	大買/大賣/
2021/07/27	188.1	204.67	173.5	206.30	207.00	14.7	2,399	0.61%	大買/大賣/
2021/07/26	234.3	201.33	152.2	199.05	194.00	82.1	2,013	4.08%	大買/大賣/
2021/07/23	61.9	186.24	45.2	189.46	196.50	16.7	1,718	0.97%
2021/07/22	2	180.75	12.2	178.49	179.00	-10.2	1,592	-0.64%
2021/07/21	7.1	172.20	8.2	171.59	170.50	-1.1	1,576	-0.07%
2021/07/20	16	175.16	11	176.95	172.50	5	1,582	0.32%
2021/07/19	10.3	181.12	28.1	180.38	179.50	-17.8	1,576	-1.13%
2021/07/16	1.1	175.55	2	175.00	175.50	-0.9	1,585	-0.06%
2021/07/15	15	178.03	8.6	181.19	177.00	6.4	1,610	0.40%
2021/07/14	9.4	178.71	9.5	178.18	180.00	-0.1	1,615	-0.01%
2021/07/13	19	178.11	41.1	178.06	175.50	-22.1	1,639	-1.35%
2021/07/12	3.3	174.05	9	174.61	174.00	-5.7	1,636	-0.35%
2021/07/09	9.1	172.33	8	172.38	173.00	1.1	1,649	0.07%
2021/07/08	5	174.40	5.2	175.10	174.50	-0.2	1,738	-0.01%
2021/07/07	0	0.00	35.1	176.14	175.00	-35.1	1,824	-1.92%
2021/07/06	7.1	173.73	2	173.50	173.00	5.1	1,946	0.26%
2021/07/05	7.7	176.25	23	175.83	175.00	-15.3	2,035	-0.75%
2021/07/02	1.1	171.54	15.3	172.00	173.00	-14.2	2,249	-0.63%
2021/07/01	30.2	169.27	13.2	171.76	167.00	17	2,388	0.71%
2021/06/30	4.5	174.18	4.1	174.41	173.00	0.4	2,522	0.02%
2021/06/29	42	174.00	16	175.34	172.50	26	2,605	1.00%
2021/06/28	8.7	176.20	2.5	177.24	176.00	6.2	2,663	0.23%
2021/06/25	39.8	184.64	50	185.51	179.50	-10.2	2,677	-0.38%
2021/06/24	21.1	183.57	16.2	183.27	184.00	4.9	2,692	0.18%
2021/06/23	8.2	177.61	20.3	178.46	179.50	-12.1	2,664	-0.45%
2021/06/22	6.5	174.10	11.1	176.11	172.50	-4.6	2,655	-0.17%
2021/06/21	12.8	177.15	21	177.24	174.00	-8.2	2,685	-0.31%
2021/06/18	20.2	177.23	13	179.12	179.50	7.2	2,721	0.27%
2021/06/17	82	177.13	21.2	176.83	178.50	60.8	2,716	2.24%
2021/06/16	35.5	174.32	3	173.00	172.00	32.5	2,706	1.20%
2021/06/15	12	174.08	8	173.44	175.50	4	2,738	0.15%
2021/06/11	22.2	175.05	53.5	174.64	171.00	-31.3	2,867	-1.09%
2021/06/10	16.4	175.36	14.2	177.19	176.00	2.2	2,887	0.08%
2021/06/09	18.2	175.37	5.6	175.68	176.50	12.7	2,984	0.42%
2021/06/08	29.1	176.09	19	174.84	174.00	10.1	2,995	0.34%
2021/06/07	31.1	173.01	24	173.46	175.50	7.1	2,992	0.24%
2021/06/04	6.3	169.56	25.1	167.67	168.00	-18.8	2,950	-0.64%
2021/06/03	20.3	169.41	18	169.92	167.00	2.3	2,941	0.08%
2021/06/02	36	168.22	35	169.26	168.00	1	2,945	0.03%
2021/06/01	23.2	167.06	15	168.20	166.00	8.2	2,969	0.27%
2021/05/31	6.7	164.03	1	165.00	163.00	5.7	2,948	0.19%
2021/05/28	19	159.24	3	159.67	162.00	16	2,940	0.54%
2021/05/27	2.5	153.92	5	153.10	153.50	-2.6	2,943	-0.09%
2021/05/26	4	155.13	4	154.00	155.00	0	2,994	0.00%
2021/05/25	3	152.50	2.5	154.91	153.00	0.5	2,995	0.02%
2021/05/24	0	0.00	2	150.00	150.00	-2	2,989	-0.07%
2021/05/21	2	143.50	2	143.50	145.00	0	2,992	0.00%
2021/05/20	4	142.13	3	142.33	141.00	1	3,010	0.03%
2021/05/19	10.5	141.86	6	143.25	140.00	4.5	3,026	0.15%
2021/05/18	8.3	141.18	21.3	143.84	145.00	-13	3,011	-0.43%
2021/05/17	20.1	137.53	14	137.04	134.50	6.1	2,997	0.20%
2021/05/14	12	148.53	26.2	147.78	142.50	-14.1	2,965	-0.48%
2021/05/13	8	145.05	45	146.03	147.00	-37	2,940	-1.26%
2021/05/12	8.7	148.01	18	149.92	147.00	-9.3	2,919	-0.32%
2021/05/11	7.2	160.36	5	159.50	159.00	2.2	2,877	0.08%
2021/05/10	9.2	167.29	2	168.00	167.00	7.2	2,860	0.25%
2021/05/07	6.2	166.77	12.2	168.40	172.50	-6	2,877	-0.21%
2021/05/06	3	159.50	3	160.33	161.00	0	2,892	0.00%
2021/05/05	18.1	165.14	19	162.71	159.50	-1	2,883	-0.03%
2021/05/04	8.1	165.65	310	161.82	165.00	-302	2,880	-10.48%	大賣/鉅額交易
2021/05/03	9.1	174.39	7.6	175.08	172.50	1.5	2,851	0.05%
2021/04/29	4.3	184.65	9.1	184.01	184.00	-4.8	2,846	-0.17%
2021/04/28	2.9	184.38	9.8	185.56	184.50	-6.9	2,849	-0.24%
2021/04/27	9.4	187.52	1.8	190.47	187.00	7.6	2,902	0.26%
2021/04/26	4.7	191.49	0.1	190.50	189.50	4.6	2,903	0.16%
2021/04/23	1.4	190.29	5	189.30	189.00	-3.6	2,903	-0.12%
2021/04/22	19	188.87	26.1	189.26	185.00	-7.1	2,930	-0.24%
2021/04/21	20.6	189.42	14	188.93	187.00	6.6	2,918	0.22%
2021/04/20	8.1	193.19	10.4	191.51	192.50	-2.3	2,900	-0.08%
2021/04/19	17.6	192.29	22	192.80	191.50	-4.4	2,900	-0.15%
2021/04/16	34.1	188.60	15	185.77	186.50	19.1	2,883	0.66%
2021/04/15	22.1	186.66	11	185.86	188.00	11.1	2,873	0.39%
2021/04/14	71	185.67	53.8	184.60	189.50	17.2	2,868	0.60%
2021/04/13	27.5	188.59	41	188.29	182.50	-13.5	2,823	-0.48%
2021/04/12	54.3	200.60	31.4	199.34	195.50	23	2,747	0.84%
2021/04/09	27.5	219.36	52	219.93	217.00	-24.5	2,654	-0.92%
2021/04/08	124	222.64	141.1	220.73	220.00	-17.1	2,632	-0.65%	大買/大賣/
2021/04/07	95.6	205.11	98.4	209.22	216.00	-2.8	2,409	-0.12%
2021/04/06	71.4	195.19	78.1	195.72	196.50	-6.7	2,265	-0.30%
2021/04/01	58.9	182.07	57.2	180.08	184.00	1.7	2,128	0.08%
2021/03/31	34.1	177.14	31.5	176.54	181.00	2.7	2,047	0.13%
2021/03/30	13.1	173.15	21.2	173.16	174.00	-8.1	1,986	-0.41%
2021/03/29	12.5	170.31	42.2	170.98	173.50	-29.6	1,963	-1.51%
2021/03/26	9.3	164.12	12	164.96	166.50	-2.7	1,931	-0.14%
2021/03/25	7.2	161.65	15	162.60	161.00	-7.8	1,930	-0.40%
2021/03/24	25.5	165.56	21.6	165.19	164.00	3.8	1,919	0.20%
2021/03/23	41.8	172.53	31.4	174.09	170.50	10.4	1,907	0.54%
2021/03/22	27.5	170.45	26.7	170.35	169.00	0.8	1,871	0.04%
2021/03/19	18.2	169.69	15.8	169.08	168.50	2.4	1,874	0.13%
2021/03/18	29	170.29	33.2	170.00	172.00	-4.2	1,873	-0.22%
2021/03/17	92	174.65	71.3	173.31	170.00	20.6	1,903	1.08%
2021/03/16	33.5	169.21	32.1	167.22	168.00	1.4	1,785	0.08%
2021/03/15	74.8	168.98	89.5	166.73	169.00	-14.7	1,781	-0.83%
2021/03/12	9.1	161.19	5	162.70	159.50	4.1	1,731	0.24%
2021/03/11	22.3	159.38	23.4	159.38	161.50	-1.1	1,798	-0.06%
2021/03/10	5	156.60	8.6	156.69	155.00	-3.6	1,828	-0.20%
2021/03/09	4	153.50	12	153.96	154.50	-8	1,857	-0.43%
2021/03/08	15.5	155.64	6	156.50	154.50	9.5	1,911	0.50%
2021/03/05	32	160.00	25	159.76	157.00	7	1,947	0.36%
2021/03/04	7	155.93	5	156.70	155.50	2	2,024	0.10%
2021/03/03	6.1	156.11	8	155.63	157.00	-1.9	2,232	-0.09%
2021/03/02	26.2	156.88	13	158.08	152.50	13.2	2,237	0.59%
2021/02/26	43.1	163.66	44	163.49	159.00	-0.9	2,229	-0.04%
2021/02/25	5	161.50	8.2	162.12	162.00	-3.2	2,200	-0.15%
2021/02/24	15.6	161.58	7	162.79	160.50	8.6	2,221	0.39%
2021/02/23	15	162.03	5	161.80	162.00	10	2,226	0.45%
2021/02/22	11.5	161.85	6.2	163.82	163.00	5.3	2,267	0.23%
2021/02/19	9.3	159.57	4.9	159.74	158.50	4.4	2,280	0.19%
2021/02/18	2.3	157.66	5	159.90	159.50	-2.7	2,302	-0.12%
2021/02/17	1.4	157.28	2	156.75	156.50	-0.6	2,340	-0.03%
2021/02/05	0.1	154.00	5	154.00	155.00	-4.9	2,349	-0.21%
2021/02/04	2	153.00	0	0.00	153.00	2	2,357	0.08%
2021/02/03	3	152.83	1	152.50	152.00	2	2,378	0.08%
2021/02/02	3	153.00	4	153.00	153.50	-1	2,413	-0.04%
2021/02/01	13	152.69	11	152.45	152.00	2	2,413	0.08%
2021/01/29	24	158.42	10	159.00	156.00	14	2,409	0.58%
2021/01/28	7	163.64	10	163.30	163.50	-3	2,388	-0.13%
2021/01/27	6	162.83	7	161.14	161.00	-1	2,365	-0.04%
2021/01/26	24.2	164.39	20	163.80	160.50	4.2	2,365	0.18%
2021/01/25	16.2	159.60	9	162.72	164.00	7.2	2,342	0.31%
2021/01/22	16.2	161.28	13	161.58	162.50	3.2	2,325	0.14%
2021/01/21	4	157.88	5	158.60	157.50	-1	2,310	-0.04%
2021/01/20	33	161.58	35	160.43	157.50	-2	2,310	-0.09%
2021/01/19	4	156.75	11	157.05	159.00	-7	2,253	-0.31%
2021/01/18	12	151.04	5	152.50	152.00	7	2,274	0.31%
2021/01/15	21.1	154.79	5	155.90	154.50	16.1	2,283	0.70%
2021/01/14	18	163.42	17	163.71	160.50	1	2,296	0.04%
2021/01/13	10	159.85	3	160.00	160.00	7	2,329	0.30%
2021/01/12	6.1	156.67	4	155.75	155.00	2.1	2,315	0.09%
2021/01/11	9	158.61	5	158.50	157.50	4	2,310	0.17%
2021/01/08	18.2	155.51	4	155.13	155.00	14.2	2,319	0.61%
2021/01/07	4	159.00	1	163.00	158.00	3	2,305	0.13%
2021/01/06	18.1	163.82	14.5	163.72	159.50	3.6	2,281	0.16%
2021/01/05	12.3	168.25	5	169.10	170.00	7.3	2,239	0.33%
2021/01/04	22.2	169.40	25	168.16	171.00	-2.8	2,234	-0.13%
2020/12/31	30.2	168.45	24	168.63	167.00	6.2	2,194	0.28%
2020/12/30	1.3	161.40	13	162.58	162.00	-11.8	2,126	-0.55%
2020/12/29	4	160.00	1	160.50	159.50	3	2,134	0.14%
2020/12/28	6	161.50	10.1	162.04	160.00	-4.1	2,132	-0.19%
2020/12/25	9	159.00	5	156.50	158.50	4	2,122	0.19%
2020/12/24	1	156.00	3	156.33	158.00	-2	2,117	-0.09%
2020/12/23	11	153.50	8	154.50	153.50	3	2,115	0.14%
2020/12/22	6	155.75	12.2	153.85	153.00	-6.2	2,142	-0.29%
2020/12/21	5	154.40	15.1	154.95	158.50	-10.1	2,147	-0.47%
2020/12/18	4	155.13	3.2	155.84	154.50	0.8	2,141	0.04%
2020/12/17	18.1	156.53	12	157.25	155.50	6.1	2,154	0.28%
2020/12/16	25	159.70	23.4	160.04	159.50	1.6	2,159	0.08%
2020/12/15	20	161.15	15	160.53	159.00	5	2,204	0.23%
2020/12/14	20	165.78	18.3	163.05	164.50	1.8	2,213	0.08%
2020/12/11	39	168.09	36	169.61	165.50	3	2,255	0.13%
2020/12/10	18	173.22	13	172.81	176.00	5	2,213	0.23%
2020/12/09	31	177.37	17.2	178.02	175.50	13.8	2,237	0.61%
2020/12/08	37.3	176.84	39.3	175.06	176.50	-2	2,192	-0.09%
2020/12/07	62	174.18	68	177.05	172.50	-6	2,141	-0.28%
2020/12/04	24	172.06	31	172.37	172.00	-7	2,065	-0.34%
2020/12/03	42	169.52	40	169.81	167.00	2	2,016	0.10%
2020/12/02	31	172.42	41	171.54	172.00	-10	2,000	-0.50%
2020/12/01	104.1	166.57	23	166.43	170.50	81.1	1,968	4.12%	大買/
2020/11/30	98.4	172.25	73	171.74	166.50	25.4	1,947	1.30%
2020/11/27	150.1	168.41	222	169.70	175.00	-71.9	1,926	-3.73%	大買/大賣/
2020/11/26	10	159.20	8	160.75	159.50	2	1,780	0.11%
2020/11/25	5	157.40	10	158.80	157.00	-5	1,777	-0.28%
2020/11/24	18	158.67	13	160.31	157.00	5	1,763	0.28%
2020/11/23	17	160.18	23	159.93	160.00	-6	1,761	-0.34%
2020/11/20	5	159.10	4	159.38	158.50	1	1,777	0.06%
2020/11/19	43	161.55	43	162.02	161.50	0	1,776	0.00%
2020/11/18	26	159.50	34	159.51	160.00	-8	1,769	-0.45%
2020/11/17	25	157.28	25	157.34	156.00	0	1,744	0.00%
2020/11/16	23	154.50	34.1	154.57	155.00	-11.1	1,724	-0.64%
2020/11/13	12	147.00	9	147.89	150.00	3	1,677	0.18%
2020/11/12	15.1	145.84	2	146.50	144.00	13.1	1,668	0.79%
2020/11/11	10	146.95	1	147.00	146.00	9	1,679	0.54%
2020/11/10	11	150.86	21.1	149.01	150.50	-10.1	1,678	-0.60%
2020/11/09	5	146.60	13	145.04	147.00	-8	1,646	-0.49%
2020/11/06	9	146.67	5	147.70	144.00	4	1,669	0.24%
2020/11/05	3	147.17	5	148.50	147.00	-2	1,688	-0.12%
2020/11/04	9	145.28	6	145.58	145.50	3	1,686	0.18%
2020/11/03	6	141.33	8	142.50	141.50	-2	1,682	-0.12%
2020/11/02	2	138.00	13	139.12	138.00	-11	1,699	-0.65%
2020/10/30	2	141.75	4	141.25	139.00	-2	1,728	-0.12%
2020/10/29	8	141.81	3	140.67	141.50	5	1,779	0.28%
2020/10/28	10.1	147.45	3	149.00	144.00	7.1	1,775	0.40%
2020/10/27	9	147.56	2	148.25	149.00	7	1,785	0.39%
2020/10/26	41	153.41	46	152.17	150.50	-5	1,795	-0.28%
2020/10/23	13	148.46	26	148.62	149.50	-13	1,763	-0.74%
2020/10/22	72	147.07	56	147.97	144.50	16	1,789	0.89%
2020/10/21	54	146.07	27	147.35	149.00	27	1,749	1.54%
2020/10/20	6	134.00	4	134.25	135.50	2	1,702	0.12%
2020/10/19	11	133.32	8	134.19	135.00	3	1,742	0.17%
2020/10/16	19	134.21	4	134.75	132.50	15	1,779	0.84%
2020/10/15	6	139.67	1	143.00	139.50	5	1,787	0.28%
2020/10/14	2	142.50	0	0.00	142.50	2	1,811	0.11%
2020/10/13	7	142.43	3	144.00	142.50	4	1,871	0.21%
2020/10/12	3	142.17	2	145.50	142.00	1	1,932	0.05%
2020/10/08	4	147.88	1	149.50	146.50	3	1,961	0.15%
2020/10/07	3	150.50	1	149.50	149.50	2	2,004	0.10%
2020/10/06	11	151.05	10	151.55	151.50	1	2,029	0.05%
2020/10/05	0	0.00	2	146.25	145.50	-2	2,083	-0.10%
2020/09/30	3	146.17	1	145.50	147.00	2	2,110	0.09%
2020/09/29	4	147.00	6	147.67	146.00	-2	2,139	-0.09%
2020/09/28	5	145.60	7	145.21	146.50	-2	2,173	-0.09%
2020/09/25	13	145.50	11	142.73	141.00	2	2,228	0.09%
2020/09/24	12	150.21	5	149.20	147.50	7	2,236	0.31%
2020/09/23	5	153.80	3	154.50	154.50	2	2,266	0.09%
2020/09/22	10	154.35	8	154.63	153.00	2	2,307	0.09%
2020/09/21	18	159.06	15.3	159.56	158.50	2.7	2,306	0.12%
2020/09/18	24	167.21	32	168.91	164.00	-8	2,303	-0.35%
2020/09/17	19	166.97	12	166.67	168.00	7	2,257	0.31%
2020/09/16	34	166.16	44.2	165.67	165.00	-10.2	2,260	-0.45%
2020/09/15	13	163.15	13	162.00	160.00	0	2,221	0.00%
2020/09/14	43	160.19	50	160.61	162.00	-7	2,244	-0.31%
2020/09/11	2	149.25	2	151.00	152.50	0	2,272	0.00%
2020/09/10	6	153.17	6.1	152.48	150.50	-0.1	2,280	0.00%
2020/09/09	4	150.88	1	152.50	153.00	3	2,303	0.13%
2020/09/08	4	153.50	9	154.22	155.00	-5	2,312	-0.22%
2020/09/07	12	155.17	10	158.90	152.00	2	2,330	0.09%
2020/09/04	12.3	158.13	10	157.85	157.00	2.3	2,359	0.10%
2020/09/03	17	165.29	23	165.09	163.50	-6	2,374	-0.25%
2020/09/02	101	169.98	82.2	169.61	168.00	18.8	2,348	0.80%	大買/
2020/09/01	39	161.87	61.6	161.27	165.00	-22.6	2,245	-1.00%
2020/08/31	3	154.50	26	156.38	153.00	-23	2,197	-1.05%
2020/08/28	6.5	154.28	4	154.75	154.00	2.5	2,220	0.11%
2020/08/27	37	157.46	13	157.50	153.00	24	2,233	1.07%
2020/08/26	19	156.95	30	158.13	156.50	-11	2,234	-0.49%
2020/08/25	12	153.96	13	152.92	151.50	-1	2,222	-0.04%
2020/08/24	5	152.20	7	152.93	152.00	-2	2,220	-0.09%
2020/08/21	6	138.58	7	138.79	142.00	-1	2,198	-0.05%
2020/08/20	14	134.04	7	134.14	133.00	7	2,214	0.32%
2020/08/19	1.3	147.72	1	143.50	144.00	0.3	2,244	0.01%
2020/08/18	1.2	147.37	5	148.30	146.50	-3.8	2,276	-0.17%
2020/08/17	8	152.50	12	153.50	153.50	-4	2,307	-0.17%
2020/08/14	5	148.20	16	148.41	149.00	-11	2,375	-0.46%
2020/08/13	1	142.50	1	142.00	141.50	0	2,436	0.00%
2020/08/12	10	137.05	15	137.70	142.00	-5	2,484	-0.20%
2020/08/11	22	144.50	12	144.46	142.00	10	2,496	0.40%
2020/08/10	2	151.00	1	151.00	151.00	1	2,519	0.04%
2020/08/07	15	156.23	3	154.00	153.00	12	2,557	0.47%
2020/08/06	15	159.33	5	158.50	158.00	10	2,618	0.38%
2020/08/05	12.2	162.19	7.2	162.04	162.50	5	2,688	0.19%
2020/08/04	4.3	156.33	28	157.39	158.50	-23.7	2,747	-0.86%
2020/08/03	4.1	152.05	23	151.61	152.00	-18.9	2,762	-0.68%
2020/07/31	8	153.44	70	152.14	153.50	-62	2,828	-2.19%
2020/07/30	46	154.66	8	154.06	153.00	38	2,855	1.33%
2020/07/29	10	152.70	29.3	152.22	151.50	-19.3	2,848	-0.68%
2020/07/28	44	157.20	22	156.48	155.00	22	2,842	0.77%
2020/07/27	9	150.56	6	153.42	150.50	3	2,802	0.11%
2020/07/24	22	154.93	17	155.62	150.00	5	2,798	0.18%
2020/07/23	20	156.33	28	156.29	158.00	-8	2,806	-0.29%
2020/07/22	70.2	154.91	67	153.54	155.50	3.2	2,813	0.11%
2020/07/21	40.2	147.25	25	147.48	147.00	15.2	2,774	0.55%
2020/07/20	14.1	141.57	8	141.31	142.00	6.1	2,755	0.22%
2020/07/17	20.5	151.01	14	150.43	148.50	6.5	2,757	0.24%
2020/07/16	35	158.19	31	154.40	154.00	4	2,751	0.15%
2020/07/15	25	169.70	37.3	168.39	163.00	-12.3	2,715	-0.45%
2020/07/14	31	178.68	20	178.43	175.50	11	2,692	0.41%
2020/07/13	10	174.45	32	174.23	176.00	-22	2,655	-0.83%
2020/07/10	21	175.00	27.2	177.48	173.00	-6.2	2,635	-0.24%
2020/07/09	17	170.21	8	170.13	171.00	9	2,575	0.35%
2020/07/08	12.1	177.53	14.2	176.70	174.00	-2.1	2,573	-0.08%
2020/07/07	26	177.75	20.2	178.66	177.00	5.8	2,559	0.23%
2020/07/06	49	183.72	28	183.27	180.00	21	2,574	0.82%
2020/07/03	8	182.07	19	181.89	182.00	-11	2,539	-0.43%
2020/07/02	24.1	175.16	21	176.69	176.00	3.1	2,528	0.12%
2020/07/01	6.1	171.86	23.4	172.70	172.00	-17.3	2,496	-0.69%
2020/06/30	5.2	162.00	16	163.00	163.00	-10.8	2,451	-0.44%
2020/06/29	19.1	158.89	8	159.63	157.00	11.1	2,435	0.46%
2020/06/24	7	166.71	4	166.88	165.00	3	2,412	0.12%
2020/06/23	7	167.78	29	166.10	166.00	-22	2,414	-0.91%
2020/06/22	28.1	163.67	14	162.07	165.00	14.1	2,391	0.59%
2020/06/19	32	162.91	44	164.10	162.00	-12	2,386	-0.50%
2020/06/18	53	164.47	46	162.78	168.50	7	2,352	0.30%
2020/06/17	16	154.31	11	154.36	153.50	5	2,281	0.22%
2020/06/16	21.1	154.68	12	155.67	157.00	9.1	2,276	0.40%
2020/06/15	12	151.33	7.1	151.81	149.00	4.9	2,259	0.22%
2020/06/12	13	147.96	11	148.50	152.50	2	2,248	0.09%
2020/06/11	15	151.50	21.1	149.60	150.50	-6.1	2,230	-0.27%
2020/06/10	12.1	143.45	44	144.11	144.00	-31.9	2,190	-1.46%
2020/06/09	10	149.90	5	150.90	149.00	5	2,164	0.23%
2020/06/08	3	150.00	15	149.47	150.00	-12	2,173	-0.55%
2020/06/05	19	153.79	13	151.85	150.00	6	2,178	0.28%
2020/06/04	18	150.75	15	150.30	152.00	3	2,184	0.14%
2020/06/03	15	155.90	5	155.40	155.00	10	2,163	0.46%
2020/06/02	8	158.75	7	158.43	159.00	1	2,146	0.05%
2020/06/01	16	160.72	21	158.52	161.00	-5	2,150	-0.23%
2020/05/29	9	153.06	3.1	153.85	153.50	5.9	2,126	0.28%
2020/05/28	2	154.50	10	156.10	154.00	-8	2,123	-0.38%
2020/05/27	19	153.58	12	153.71	150.00	7	2,113	0.33%
2020/05/26	35	151.97	46.2	154.32	154.50	-11.2	2,117	-0.53%
2020/05/25	15	145.73	16	144.56	146.00	-1	2,065	-0.05%
2020/05/22	17.2	149.70	13	150.54	147.50	4.2	2,038	0.20%
2020/05/21	53	150.20	22	152.41	151.00	31	2,005	1.55%
2020/05/20	22	141.02	26	144.17	147.50	-4	1,939	-0.21%
2020/05/19	10	133.70	30	133.52	134.50	-20	1,874	-1.07%
2020/05/18	16	130.38	26	130.81	130.50	-10	1,837	-0.54%
2020/05/15	12	124.75	20	123.85	126.00	-8	1,811	-0.44%
2020/05/14	31	130.79	14	131.32	128.00	17	1,792	0.95%
2020/05/13	21	130.19	21	131.05	136.50	0	1,751	0.00%
2020/05/12	17	125.44	46	126.51	132.00	-29	1,702	-1.70%
2020/05/11	39	121.68	32	121.69	120.00	7	1,633	0.43%
2020/05/08	14	116.89	15	117.80	119.00	-1	1,550	-0.06%
2020/05/07	21	104.86	26	104.62	108.50	-5	1,489	-0.34%
2020/05/06	22	95.72	29	95.14	99.00	-7	1,437	-0.49%
2020/05/05	6	91.30	8	92.28	90.60	-2	1,419	-0.14%
2020/05/04	9	89.84	3	90.20	90.30	6	1,426	0.42%
2020/04/30	9	92.38	18	92.83	92.70	-9	1,447	-0.62%
2020/04/29	19	92.26	9	91.84	92.70	10	1,457	0.69%
2020/04/28	16	92.44	15	92.41	92.00	1	1,470	0.07%
2020/04/27	20	91.80	36	90.38	95.00	-16	1,459	-1.10%
2020/04/24	13	87.52	25	87.72	87.20	-12	1,440	-0.83%
2020/04/23	25	90.47	20	90.14	89.00	5	1,439	0.35%
2020/04/22	44	88.32	28	88.62	91.00	16	1,429	1.12%
2020/04/21	30	88.62	34	88.42	87.90	-4	1,417	-0.28%
2020/04/20	26	84.11	25	83.86	87.00	1	1,397	0.07%
2020/04/17	7	81.53	13	80.90	80.40	-6	1,379	-0.43%
2020/04/16	10	79.44	16	79.60	80.50	-6	1,394	-0.43%
2020/04/15	9	80.66	0	0.00	80.10	9	1,403	0.64%
2020/04/14	14	79.66	17	80.41	79.70	-3	1,428	-0.21%
2020/04/13	14	79.94	6	80.05	78.20	8	1,449	0.55%
2020/04/10	3	84.37	11	84.47	84.80	-8	1,455	-0.55%
2020/04/09	34	86.46	33	86.02	85.40	1	1,498	0.07%
2020/04/08	5	73.80	17	76.38	81.40	-12	1,507	-0.80%
2020/04/07	23	73.37	33	73.54	74.00	-10	1,512	-0.66%
2020/04/06	15	68.95	15	68.60	71.90	0	1,532	0.00%
2020/04/01	14	66.75	5	67.52	66.90	9	1,577	0.57%
2020/03/31	6	67.05	9	67.44	66.00	-3	1,647	-0.18%
2020/03/30	8	64.13	5	64.22	66.50	3	1,679	0.18%
2020/03/27	12	68.43	18	69.12	66.40	-6	1,738	-0.35%
2020/03/26	13	67.33	15	65.93	67.80	-2	1,798	-0.11%
2020/03/25	33	67.82	5	68.92	67.80	28	1,794	1.56%
2020/03/24	8	63.21	18	62.88	64.60	-10	1,788	-0.56%
2020/03/23	8	59.04	12	59.00	58.80	-4	1,772	-0.23%
2020/03/20	15	63.86	7	64.43	65.00	8	1,770	0.45%
2020/03/19	23	61.65	18	61.36	60.50	5	1,759	0.28%
2020/03/18	9	71.49	1.1	73.85	67.20	7.9	1,745	0.45%
2020/03/17	21	73.37	23	74.27	73.30	-2	1,738	-0.12%
2020/03/16	14	79.32	8	79.25	75.50	6	1,734	0.35%
2020/03/13	1	75.00	12	75.15	81.70	-11	1,724	-0.64%
2020/03/12	4	81.83	19	82.73	81.70	-15	1,718	-0.87%
2020/03/11	6	89.95	3	88.93	87.00	3	1,705	0.18%
2020/03/10	10.2	85.24	30	82.30	86.50	-19.9	1,688	-1.18%
2020/03/09	14	88.58	7	88.59	87.50	7	1,661	0.42%
2020/03/06	14	93.68	2	93.90	93.50	12	1,648	0.73%
2020/03/05	7	97.79	19	98.05	96.50	-12	1,659	-0.72%
2020/03/04	5	90.60	5	91.58	91.10	0	1,634	0.00%
2020/03/03	13	94.80	6	95.62	93.50	7	1,626	0.43%
2020/03/02	6	92.47	15	92.30	92.00	-9	1,623	-0.55%
2020/02/27	36	97.57	50	97.85	94.60	-14	1,611	-0.87%
2020/02/26	5	104.50	0	0.00	104.00	5	1,578	0.32%
2020/02/25	2	104.25	4	106.00	105.00	-2	1,586	-0.13%
2020/02/24	11	104.18	1	105.00	106.00	10	1,576	0.63%
2020/02/21	41	107.88	7	107.64	106.50	34	1,570	2.17%
2020/02/20	14	112.68	2	113.00	112.00	12	1,548	0.78%
2020/02/19	12	114.83	3	113.33	115.00	9	1,533	0.59%
2020/02/18	8	114.06	1	114.50	112.50	7	1,514	0.46%
2020/02/17	15	114.27	16	115.22	114.50	-1	1,496	-0.07%
2020/02/14	6	109.58	13	109.92	109.50	-7	1,468	-0.48%
2020/02/13	54	111.36	0	0.00	109.00	54	1,460	3.70%
2020/02/12	4	111.13	11	111.00	113.00	-7	1,435	-0.49%
2020/02/11	1	107.00	5	107.40	107.50	-4	1,414	-0.28%
2020/02/10	3	103.33	2	104.25	104.50	1	1,405	0.07%
2020/02/07	9	105.78	4	107.38	105.50	5	1,401	0.36%
2020/02/06	33	106.20	4	111.75	113.00	29	1,381	2.10%
2020/02/05	10	104.50	3	103.67	103.00	7	1,359	0.52%
2020/02/04	22	106.70	12	108.04	107.00	10	1,340	0.75%
2020/02/03	2	105.00	1	104.50	106.00	1	1,320	0.08%
2020/01/31	24	111.31	7	109.71	113.50	17	1,312	1.30%
2020/01/30	12	116.96	0	0.00	116.50	12	1,292	0.93%
2020/01/20	6	128.17	40	126.86	129.00	-34	1,277	-2.66%
2020/01/17	11	125.23	3	125.67	123.00	8	1,258	0.64%
2020/01/16	4.1	123.44	11	125.95	126.00	-6.9	1,248	-0.55%
2020/01/15	26	123.21	9	123.94	124.00	17	1,244	1.37%
2020/01/14	16	124.25	27	125.80	128.00	-11	1,221	-0.90%
2020/01/13	12	117.92	2	117.75	118.00	10	1,188	0.84%
2020/01/10	10	116.65	4	116.88	116.00	6	1,174	0.51%
2020/01/09	6	121.67	4	121.75	122.00	2	1,140	0.18%
2020/01/08	29	121.62	31	123.77	120.00	-2	1,123	-0.18%
2020/01/07	14	128.14	27	129.02	130.00	-13	1,087	-1.20%
2020/01/06	26	127.06	17	126.18	126.00	9	1,050	0.86%
2020/01/03	42	132.87	21	133.76	134.00	21	1,016	2.07%
2020/01/02	29	123.57	58	126.78	129.50	-29	952	-3.05%
2019/12/31	10	117.25	87	116.13	118.00	-77	888	-8.67%
2019/12/30	31	121.21	96	121.38	122.00	-65	855	-7.60%
2019/12/27	76	121.05	31	121.08	126.50	45	800	5.62%
2019/12/25	81	103.65	41	103.78	111.00	40	733	5.45%
2019/12/24	35	96.24	39	96.37	96.50	-4	657	-0.61%
2019/12/23	40	94.11	40	93.37	96.10	0	617	0.00%
2019/12/20	65	86.20	40	86.68	91.40	25	552	4.53%