茂達 (6138)-台新-高雄券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/04/30	1	203.00	2.1	202.95	203.00	-1.1	1,934	-0.06%
2024/04/29	1.1	204.32	1.2	203.44	204.50	-0.1	1,958	0.00%
2024/04/26	0	0.00	4	199.50	198.00	-4	1,981	-0.20%
2024/04/25	8	198.31	14	198.57	197.50	-6	2,003	-0.30%
2024/04/24	5	197.60	12.2	197.95	197.50	-7.2	2,016	-0.36%
2024/04/23	12	194.17	11	193.45	193.50	1	2,032	0.05%
2024/04/22	7.2	191.34	9.2	193.90	192.00	-2.1	2,049	-0.10%
2024/04/19	19.9	186.97	16.1	189.34	188.00	3.8	2,032	0.19%
2024/04/18	26.2	199.88	16	197.34	197.00	10.2	2,025	0.50%
2024/04/17	7.1	199.94	6	201.75	203.00	1.1	2,064	0.05%
2024/04/16	2.2	198.35	4.1	195.57	195.00	-1.9	2,144	-0.09%
2024/04/15	5.1	202.70	7	201.71	201.50	-1.9	2,227	-0.09%
2024/04/12	0	0.00	16.1	205.03	205.50	-16.1	2,248	-0.72%
2024/04/11	8.1	205.06	7.1	204.02	204.00	1	2,267	0.04%
2024/04/10	22.2	208.18	13	209.42	208.00	9.2	2,288	0.40%
2024/04/09	11.4	203.83	14.3	203.41	204.50	-2.9	2,264	-0.13%
2024/04/08	3	206.83	2.4	209.38	206.50	0.6	2,276	0.03%
2024/04/03	0.3	203.26	1.2	203.21	205.00	-0.9	2,306	-0.04%
2024/04/02	15.1	205.86	9.2	203.54	203.50	5.9	2,443	0.24%
2024/04/01	1.5	207.61	1.1	210.32	210.50	0.4	2,495	0.02%
2024/03/29	9.1	202.84	8	203.31	202.00	1.1	2,512	0.04%
2024/03/28	8	201.81	16	201.91	201.50	-8	2,578	-0.31%
2024/03/27	4.2	202.86	2.1	203.24	202.00	2.1	2,711	0.08%
2024/03/26	14.3	206.67	11	204.18	204.00	3.3	2,833	0.12%
2024/03/25	7	209.71	8.1	209.56	209.50	-1.1	3,020	-0.04%
2024/03/22	18.3	210.75	15	209.07	209.00	3.3	3,065	0.11%
2024/03/21	21.1	214.24	14	213.79	213.00	7.1	3,070	0.23%
2024/03/20	7.1	213.23	6.2	214.56	212.00	0.9	3,102	0.03%
2024/03/19	15.3	213.83	18.1	213.54	211.00	-2.8	3,171	-0.09%
2024/03/18	15	212.17	13.4	213.64	215.50	1.6	3,227	0.05%
2024/03/15	9.5	212.20	7	212.64	212.50	2.5	3,288	0.07%
2024/03/14	10.1	204.46	12.5	206.81	210.50	-2.4	3,277	-0.07%
2024/03/13	3.1	201.50	10.4	199.72	200.00	-7.3	3,278	-0.22%
2024/03/12	12.9	204.49	8.1	204.90	205.00	4.8	3,304	0.15%
2024/03/11	13.5	207.13	10	204.25	204.00	3.5	3,308	0.11%
2024/03/08	11.5	217.06	16	214.25	209.50	-4.5	3,302	-0.14%
2024/03/07	9	219.50	16	221.88	219.00	-7	3,311	-0.21%
2024/03/06	17	225.38	5	224.10	223.50	12	3,302	0.36%
2024/03/05	11	227.05	5.2	227.21	227.00	5.8	3,293	0.18%
2024/03/04	20.2	230.95	19	233.34	229.50	1.2	3,319	0.04%
2024/03/01	39	230.37	17	229.15	228.50	22	3,315	0.66%
2024/02/29	43.2	238.00	38.4	238.64	234.50	4.8	3,327	0.14%
2024/02/27	17.5	226.01	33.7	228.47	231.00	-16.3	3,258	-0.50%
2024/02/26	2.6	219.56	0	0.00	218.00	2.6	3,313	0.08%
2024/02/23	13	223.54	8	220.13	220.00	5	3,389	0.15%
2024/02/22	14.1	224.44	11	225.05	224.00	3.1	3,512	0.09%
2024/02/21	21	224.40	14	225.68	223.50	7	3,691	0.19%
2024/02/20	17.2	225.23	15.2	227.86	227.00	2	3,709	0.05%
2024/02/19	22.2	236.86	11.6	232.91	227.50	10.6	3,673	0.29%
2024/02/16	6.2	227.35	14.8	232.17	237.50	-8.6	3,750	-0.23%
2024/02/15	21.7	225.54	21.5	226.76	226.00	0.3	3,787	0.01%
2024/02/05	4.6	220.24	2	221.50	220.00	2.6	3,797	0.07%
2024/02/02	4.5	219.11	12.5	220.39	219.50	-8	3,861	-0.21%
2024/02/01	5	209.90	8	210.38	210.50	-3	3,929	-0.08%
2024/01/31	13	208.23	13.2	209.06	210.00	-0.2	3,989	-0.01%
2024/01/30	14.1	212.45	14.1	213.28	212.00	0	4,034	0.00%
2024/01/29	9.1	208.66	10	210.65	214.00	-0.9	4,021	-0.02%
2024/01/26	14.2	213.67	10.5	211.05	209.00	3.7	4,020	0.09%
2024/01/25	8.2	215.38	20	217.75	219.00	-11.8	3,989	-0.30%
2024/01/24	14.1	213.78	11	213.14	211.50	3.1	3,961	0.08%
2024/01/23	12	215.13	12	214.83	214.50	0	3,956	0.00%
2024/01/22	28.3	217.31	22	217.80	217.50	6.3	3,947	0.16%
2024/01/19	16	222.56	1	220.00	218.50	15	3,926	0.38%
2024/01/18	10	219.25	10	219.00	220.00	0	3,919	0.00%
2024/01/17	11.4	225.64	11.1	221.22	221.00	0.3	3,923	0.01%
2024/01/16	9	224.33	10	226.05	227.50	-1	3,907	-0.03%
2024/01/15	7	224.14	7	224.93	223.00	0	3,899	0.00%
2024/01/12	15.1	223.66	18	222.44	222.00	-2.9	3,906	-0.08%
2024/01/11	20.3	227.84	26.1	229.50	226.50	-5.8	3,889	-0.15%
2024/01/10	45.5	227.21	47.3	228.21	227.00	-1.8	3,877	-0.05%
2024/01/09	26.3	222.72	18.4	222.55	225.00	7.9	3,860	0.20%
2024/01/08	4	217.75	2	216.75	213.50	2	3,791	0.05%
2024/01/05	25.5	212.73	24	212.81	213.50	1.5	3,830	0.04%
2024/01/04	14.5	212.24	23	210.80	207.00	-8.6	3,829	-0.22%
2024/01/03	8.2	214.33	8.1	215.12	214.00	0.1	3,815	0.00%
2024/01/02	15	220.53	13.3	219.61	219.00	1.8	3,814	0.05%
2023/12/29	20.3	222.46	26	222.56	221.50	-5.8	3,799	-0.15%
2023/12/28	71.6	226.52	66.6	226.60	223.50	5.1	3,759	0.13%
2023/12/27	18	219.72	25.1	220.73	223.00	-7.1	3,625	-0.20%
2023/12/26	17.2	214.72	7.1	214.41	212.00	10	3,550	0.28%
2023/12/25	34.3	215.62	50.3	213.83	211.50	-16	3,522	-0.46%
2023/12/22	44.1	220.54	52.7	222.30	220.00	-8.6	3,454	-0.25%
2023/12/21	44.7	214.78	40.2	216.18	218.00	4.5	3,317	0.14%
2023/12/20	88.7	213.72	71.6	213.01	219.50	17.1	3,192	0.54%
2023/12/19	32	203.56	38.1	203.53	205.00	-6.1	2,987	-0.20%
2023/12/18	5.3	200.76	0	0.00	199.00	5.3	2,947	0.18%
2023/12/15	3.3	203.31	2	205.75	204.50	1.3	2,930	0.04%
2023/12/14	23.3	202.62	29.5	202.20	203.00	-6.2	2,888	-0.21%
2023/12/13	14.6	193.66	22	193.50	195.50	-7.4	2,817	-0.26%
2023/12/12	22.4	200.85	63	205.21	196.00	-40.7	2,748	-1.48%
2023/12/11	53	201.58	1.1	202.95	200.50	51.9	2,688	1.93%
2023/12/08	8.5	201.85	8	201.13	198.50	0.5	2,680	0.02%
2023/12/07	16.5	201.19	18	200.56	198.00	-1.5	2,661	-0.06%
2023/12/06	16.2	202.98	12	203.00	203.50	4.1	2,646	0.16%
2023/12/05	32.1	199.87	22	199.70	201.50	10.1	2,637	0.38%
2023/12/04	18.1	204.21	32	202.59	202.00	-13.9	2,718	-0.51%
2023/12/01	6.2	200.87	11.1	201.88	199.00	-4.9	2,719	-0.18%
2023/11/30	13	201.81	15	201.83	200.00	-2	2,729	-0.07%
2023/11/29	40	203.50	32.2	202.39	204.00	7.8	2,725	0.29%
2023/11/28	24	201.50	14	201.75	202.50	10	2,707	0.37%
2023/11/27	16.3	201.43	17	201.24	196.00	-0.7	2,689	-0.03%
2023/11/24	10	200.55	10	200.65	199.00	0	2,641	0.00%
2023/11/22	46	211.64	31	210.03	210.00	15	2,424	0.62%
2023/11/21	40.3	208.24	44	207.22	207.00	-3.7	2,325	-0.16%
2023/11/20	11.1	198.17	43.1	199.38	198.50	-32	2,186	-1.46%
2023/11/17	28	184.05	24.1	185.25	185.00	3.9	1,993	0.19%
2023/11/16	12	179.79	9	179.61	179.50	3	1,943	0.15%
2023/11/15	46	184.21	33.2	183.88	183.50	12.8	1,901	0.67%
2023/11/14	20.1	177.60	9.5	175.77	178.50	10.5	1,749	0.60%
2023/11/13	11	168.55	28	168.70	169.00	-17	1,650	-1.03%
2023/11/10	11.1	172.04	19	172.71	170.00	-7.9	1,607	-0.49%
2023/11/09	28.5	169.72	32.4	170.12	170.50	-3.9	1,533	-0.25%
2023/11/08	10.2	164.82	15.1	165.04	164.50	-4.9	1,436	-0.34%
2023/11/07	34.2	162.02	47	162.22	164.50	-12.9	1,376	-0.93%
2023/11/06	2	157.00	0.1	159.00	157.00	1.9	1,314	0.14%
2023/11/03	22	157.98	3.1	157.54	155.00	18.9	1,323	1.43%
2023/11/02	11	156.50	13	156.81	156.00	-2	1,337	-0.15%
2023/10/31	33.3	154.54	15.1	154.84	151.00	18.2	1,363	1.34%
2023/10/30	2	155.00	27	154.81	155.50	-25	1,375	-1.82%
2023/10/27	21.1	152.10	0	0.00	148.50	21.1	1,375	1.53%
2023/10/26	10.2	153.01	0	0.00	152.00	10.2	1,377	0.74%
2023/10/25	1	159.00	18.1	157.35	158.00	-17.1	1,389	-1.23%
2023/10/24	1.2	153.42	0	0.00	153.50	1.2	1,403	0.09%
2023/10/23	19.1	153.56	4	154.38	152.50	15.1	1,408	1.07%
2023/10/20	5	156.70	10	159.00	155.50	-5	1,409	-0.35%
2023/10/19	14	157.71	12	159.29	160.00	2	1,406	0.14%
2023/10/18	13.1	159.03	30	160.18	159.00	-16.9	1,396	-1.21%
2023/10/17	10	159.85	27.7	161.65	161.50	-17.7	1,370	-1.29%
2023/10/16	10.2	157.38	24	156.69	154.50	-13.8	1,317	-1.05%
2023/10/13	16	158.94	15	159.80	159.50	1	1,315	0.08%
2023/10/12	5	155.60	11.2	156.17	156.00	-6.2	1,262	-0.49%
2023/10/11	9	152.94	4	151.38	151.00	5	1,261	0.40%
2023/10/06	17	153.62	26.3	153.90	155.50	-9.3	1,269	-0.73%
2023/10/05	0	0.00	1.1	151.41	152.00	-1.1	1,272	-0.09%
2023/10/02	0	0.00	0.1	146.00	147.00	-0.1	1,463	-0.01%
2023/09/28	0.1	142.00	0	0.00	143.50	0.1	1,649	0.01%
2023/09/27	2	142.50	0	0.00	141.50	2	1,734	0.12%
2023/09/26	0.1	143.00	0	0.00	141.00	0.1	1,755	0.01%
2023/09/22	0	0.00	0.2	143.50	144.50	-0.2	1,779	-0.01%
2023/09/21	17	142.85	0	0.00	142.50	17	1,782	0.95%
2023/09/20	14.1	146.57	13	146.23	146.00	1.1	1,785	0.06%
2023/09/19	6.1	151.07	0	0.00	150.00	6.1	1,791	0.34%
2023/09/18	4	154.25	1	152.50	152.50	3	1,782	0.17%
2023/09/15	1	155.00	0	0.00	154.50	1	1,774	0.06%
2023/09/14	0	0.00	2.6	155.38	154.50	-2.6	1,778	-0.15%
2023/09/13	0	0.00	3	153.00	152.00	-3	1,785	-0.17%
2023/09/12	0	0.00	2	153.50	153.50	-2	1,821	-0.11%
2023/09/11	3.1	152.39	3.1	152.82	153.00	0	1,841	0.00%
2023/09/08	3	149.83	8	150.94	151.00	-5	1,847	-0.27%
2023/09/07	26.6	153.96	34.5	153.40	151.00	-7.9	1,896	-0.42%
2023/09/06	12	149.42	30.1	149.70	149.50	-18.1	1,795	-1.01%
2023/09/05	4	146.50	5.4	146.06	146.50	-1.4	1,750	-0.08%
2023/09/04	17	139.00	0	0.00	140.50	17	1,721	0.99%
2023/09/01	1.1	137.73	1.3	139.46	139.50	-0.2	1,719	-0.01%
2023/08/31	5.3	136.02	8.1	136.44	136.00	-2.8	1,714	-0.16%
2023/08/30	3	134.00	3.2	132.08	132.00	-0.2	1,707	-0.01%
2023/08/29	0	0.00	1	132.50	132.50	-1	1,701	-0.06%
2023/08/28	0	0.00	1	130.50	129.00	-1	1,704	-0.06%
2023/08/25	1	128.00	0	0.00	128.50	1	1,713	0.06%
2023/08/24	0.2	128.50	0	0.00	127.50	0.2	1,742	0.01%
2023/08/22	0.1	125.00	0	0.00	124.50	0.1	1,773	0.00%
2023/08/21	0.1	127.00	0	0.00	126.50	0.1	1,770	0.01%
2023/08/18	1	130.50	1	127.00	127.00	0	1,770	0.00%
2023/08/17	1	130.00	1.1	128.68	130.00	-0.1	1,775	-0.01%
2023/08/16	13	125.12	12	125.67	126.00	1	1,769	0.06%
2023/08/15	3	128.67	1	127.00	125.00	2	1,766	0.11%
2023/08/14	0.1	127.50	0	0.00	126.00	0.1	1,761	0.01%
2023/08/11	1	132.00	2	131.50	130.50	-1	1,752	-0.06%
2023/08/10	2	129.50	1	131.00	129.50	1	1,757	0.06%
2023/08/09	1.1	133.05	0	0.00	133.50	1.1	1,781	0.06%
2023/08/08	3.1	134.53	1	136.50	136.00	2.1	1,795	0.12%
2023/08/07	7	135.71	0	0.00	134.50	7	1,834	0.38%
2023/08/04	3	139.17	1	139.00	139.00	2	1,825	0.11%
2023/08/02	6.2	142.02	2	139.75	140.50	4.2	1,839	0.23%
2023/08/01	0.1	148.00	1	146.00	146.00	-0.9	1,839	-0.05%
2023/07/31	5.2	148.00	6	147.25	146.00	-0.8	1,836	-0.04%
2023/07/28	8	147.00	10	148.55	149.50	-2	1,831	-0.11%
2023/07/27	12	153.96	11	155.23	156.50	1	1,825	0.05%
2023/07/26	1	152.50	0	0.00	152.00	1	1,808	0.06%
2023/07/25	0.2	154.00	1	154.00	153.50	-0.8	1,839	-0.04%
2023/07/24	5	151.60	3	152.00	152.00	2	1,874	0.11%
2023/07/21	6.1	152.68	5	153.50	154.00	1.1	1,921	0.06%
2023/07/20	0.4	156.00	4	155.63	155.50	-3.6	2,002	-0.18%
2023/07/19	1	153.00	0	0.00	154.00	1	2,006	0.05%
2023/07/18	14.3	152.47	0	0.00	153.00	14.3	2,018	0.71%
2023/07/17	3	156.00	3	155.50	156.00	0	2,034	0.00%
2023/07/14	1	155.52	3	155.50	156.50	-2	2,085	-0.10%
2023/07/13	3	153.00	7	153.79	153.00	-4	2,147	-0.19%
2023/07/12	17	153.21	7	152.71	150.50	10	2,203	0.45%
2023/07/11	11	150.64	9.2	151.20	151.50	1.8	2,197	0.08%
2023/07/10	32.6	153.07	20	150.68	149.50	12.6	2,195	0.57%
2023/07/07	45.1	165.32	39	162.45	161.00	6.1	2,170	0.28%
2023/07/06	59.4	177.13	69.9	175.41	171.50	-10.5	2,169	-0.48%
2023/07/05	7	170.64	27.9	171.18	174.50	-20.9	2,139	-0.97%
2023/07/04	35.2	157.32	25	157.34	159.00	10.2	2,075	0.49%
2023/07/03	25.1	158.10	25	158.60	158.00	0.1	2,077	0.01%
2023/06/30	19.1	159.29	24	159.06	159.50	-4.9	2,123	-0.23%
2023/06/28	0.2	161.75	3	160.00	159.00	-2.8	2,320	-0.12%
2023/06/27	25.1	164.84	24	164.46	162.00	1.1	2,514	0.04%
2023/06/26	6	165.17	15	167.33	167.50	-9	2,584	-0.35%
2023/06/21	12	165.50	5	165.50	166.00	7	2,614	0.27%
2023/06/20	5	169.00	0.1	168.50	166.00	4.9	2,669	0.18%
2023/06/19	33.2	168.27	29	168.10	167.00	4.2	2,786	0.15%
2023/06/16	28	169.91	17	168.56	168.00	11	2,777	0.40%
2023/06/15	9	170.17	10	170.10	172.50	-1	2,756	-0.04%
2023/06/14	12.1	167.95	10.6	167.52	166.00	1.5	2,730	0.05%
2023/06/13	12.1	169.62	20	170.23	171.00	-7.9	2,705	-0.29%
2023/06/12	5	163.70	2	164.50	162.50	3	2,650	0.11%
2023/06/09	1.1	160.09	1	159.50	161.50	0.1	2,652	0.00%
2023/06/08	0.9	158.19	2	157.00	157.50	-1.1	2,658	-0.04%
2023/06/07	0	0.00	5	161.30	161.50	-5	2,676	-0.19%
2023/06/06	9.5	159.94	5	158.00	158.00	4.5	2,679	0.17%
2023/06/05	11	162.55	3	163.50	163.50	8	2,675	0.30%
2023/06/02	1	164.00	12.2	163.16	162.50	-11.2	2,678	-0.42%
2023/06/01	1.1	163.45	1.4	163.00	163.50	-0.3	2,693	-0.01%
2023/05/31	10	165.00	3	162.50	163.00	7	2,717	0.26%
2023/05/30	24.3	161.20	26	161.79	161.00	-1.7	2,713	-0.06%
2023/05/29	7.1	162.22	24.5	161.11	165.00	-17.4	2,693	-0.65%
2023/05/26	5	156.00	2	156.50	155.50	3	2,702	0.11%
2023/05/25	2	154.25	3.2	155.19	154.50	-1.2	2,734	-0.04%
2023/05/24	1.1	153.05	0	0.00	153.50	1.1	2,775	0.04%
2023/05/23	9	152.67	18	153.72	153.50	-9	2,802	-0.32%
2023/05/22	11	151.41	18	151.08	151.50	-7	2,814	-0.25%
2023/05/19	7	149.64	7	151.36	149.00	0	2,830	0.00%
2023/05/18	11.2	149.29	2	149.75	148.00	9.2	2,849	0.32%
2023/05/17	1	146.00	0	0.00	147.00	1	2,865	0.03%
2023/05/16	1	146.50	7	147.29	146.50	-6	2,876	-0.21%
2023/05/15	17	143.32	15	143.37	144.00	2	2,888	0.07%
2023/05/12	27	148.94	29	149.74	150.00	-2	2,907	-0.07%
2023/05/11	29.1	149.97	31	151.23	148.50	-1.9	3,066	-0.06%
2023/05/10	12.2	164.02	0	0.00	161.00	12.2	3,147	0.39%
2023/05/09	4.3	167.47	7	168.79	166.00	-2.7	3,169	-0.09%
2023/05/08	10.2	173.72	7.5	173.30	172.00	2.7	3,179	0.08%
2023/05/05	2.1	169.05	6	169.33	170.50	-3.9	3,267	-0.12%
2023/05/04	5.2	167.92	8	168.31	166.00	-2.8	3,309	-0.08%
2023/05/03	4	169.63	8	170.44	167.50	-4	3,323	-0.12%
2023/05/02	5.1	171.90	6	172.67	171.00	-0.9	3,330	-0.03%
2023/04/28	8	173.13	8	171.81	169.50	0	3,364	0.00%
2023/04/27	13.1	170.14	11	170.14	169.50	2.1	3,330	0.06%
2023/04/26	30	165.70	30.1	166.35	168.50	-0.1	3,288	0.00%
2023/04/25	39	170.97	32	170.53	166.50	7	3,249	0.22%
2023/04/24	3	166.17	2	165.00	167.50	1	3,194	0.03%
2023/04/21	0.1	164.00	3.1	162.36	161.50	-3	3,204	-0.09%
2023/04/20	5.8	172.31	4	170.88	168.00	1.8	3,194	0.06%
2023/04/19	7	177.14	16	177.16	176.00	-9	3,201	-0.28%
2023/04/18	16	176.66	14.2	176.30	174.00	1.8	3,144	0.06%
2023/04/17	21.4	172.58	27.7	173.09	173.00	-6.3	3,063	-0.21%
2023/04/14	19	167.00	11	166.36	165.00	8	2,980	0.27%
2023/04/13	7.6	165.53	11	164.82	164.00	-3.4	2,956	-0.12%
2023/04/12	19.1	166.93	19.3	167.38	169.50	-0.2	2,922	-0.01%
2023/04/11	11	167.77	16	167.56	167.00	-5	2,858	-0.17%
2023/04/10	28.3	165.97	35.2	166.55	166.50	-6.9	2,788	-0.25%
2023/04/07	15	153.60	15	154.77	156.00	0	2,648	0.00%
2023/04/06	8.1	154.14	5	153.50	153.00	3.1	2,630	0.12%
2023/03/31	18.2	157.68	17.1	155.86	157.00	1.1	2,614	0.04%
2023/03/30	43	164.70	42.7	162.62	161.50	0.4	2,550	0.01%
2023/03/29	18	159.25	19.1	159.85	160.50	-1.1	2,458	-0.05%
2023/03/28	45.2	159.63	38.6	159.34	157.00	6.7	2,372	0.28%
2023/03/27	23.1	154.83	32	155.59	155.50	-8.9	2,194	-0.41%
2023/03/24	52.2	152.79	34	153.34	151.50	18.2	2,119	0.86%
2023/03/23	28.1	152.28	31	153.19	153.00	-2.9	2,104	-0.14%
2023/03/22	36.3	153.00	57.3	152.35	154.50	-21.1	2,052	-1.03%
2023/03/21	8.1	145.86	19	145.00	145.00	-10.9	1,935	-0.56%
2023/03/20	3	145.67	7.1	146.22	146.50	-4.1	1,934	-0.21%
2023/03/17	3	142.00	2	141.50	141.00	1	1,936	0.05%
2023/03/16	10.2	139.49	11	139.91	140.00	-0.8	1,942	-0.04%
2023/03/15	12.1	140.37	10	138.50	139.00	2.1	1,960	0.11%
2023/03/14	17	138.47	11	138.23	138.50	6	1,994	0.30%
2023/03/13	5	137.50	6	139.92	142.00	-1	2,043	-0.05%
2023/03/10	7.1	142.55	5	141.50	141.50	2.1	2,141	0.10%
2023/03/09	7	150.00	1	147.50	147.00	6	2,245	0.27%
2023/03/08	17.2	147.32	17.3	148.46	149.00	-0.2	2,342	-0.01%
2023/03/07	11	149.68	6	150.17	148.50	5	2,351	0.21%
2023/03/06	17	149.44	16	150.38	150.50	1	2,351	0.04%
2023/03/03	8.3	148.58	5.2	149.33	148.00	3.1	2,388	0.13%
2023/03/02	1.1	146.00	0	0.00	145.00	1.1	2,417	0.05%
2023/03/01	9.1	143.96	9	145.06	146.00	0.1	2,413	0.00%
2023/02/24	15	145.63	7	145.00	145.00	8	2,408	0.33%
2023/02/23	15	147.83	5	148.80	149.50	10	2,381	0.42%
2023/02/22	17.1	143.93	21	143.83	143.50	-3.9	2,362	-0.16%
2023/02/21	18	150.00	7	149.93	149.50	11	2,346	0.47%
2023/02/20	7.3	150.35	1	150.50	150.00	6.3	2,338	0.27%
2023/02/17	6	150.33	2	148.75	148.50	4	2,353	0.17%
2023/02/16	11.3	152.37	2	151.25	151.00	9.3	2,356	0.39%
2023/02/15	18.2	148.47	20.3	150.30	148.50	-2.1	2,359	-0.09%
2023/02/14	2	152.25	1	152.00	151.50	1	2,339	0.04%
2023/02/13	2.4	151.96	2	152.75	150.50	0.4	2,347	0.02%
2023/02/10	9	155.61	3.4	154.60	155.50	5.7	2,348	0.24%
2023/02/09	128.1	163.19	127	161.51	160.50	1.1	2,312	0.05%	大買/大賣/
2023/02/08	29	154.97	36.4	157.20	162.00	-7.4	2,136	-0.35%
2023/02/07	5.1	145.02	7.2	146.67	147.50	-2.1	1,999	-0.11%
2023/02/06	16.2	144.55	7	142.93	142.00	9.2	1,974	0.47%
2023/02/03	6	145.75	12.1	147.13	147.00	-6.1	1,946	-0.31%
2023/02/02	5.1	141.49	12.1	142.05	141.50	-7	1,838	-0.38%
2023/02/01	9	138.67	7	136.79	138.00	2	1,795	0.11%
2023/01/31	6	135.92	12	135.38	136.50	-6	1,789	-0.34%
2023/01/30	9.1	132.95	12.1	133.54	134.00	-3	1,773	-0.17%
2023/01/17	7	126.64	7.1	126.44	126.50	-0.1	1,731	-0.01%
2023/01/16	1	125.00	4	126.00	126.50	-3	1,743	-0.17%
2023/01/13	12.1	127.69	16	125.47	124.50	-3.9	1,746	-0.22%
2023/01/12	15.2	129.13	13	129.96	126.50	2.2	1,733	0.13%
2023/01/11	22.1	128.62	13.1	129.69	128.00	9	1,710	0.53%
2023/01/10	20	126.88	29.2	126.43	126.50	-9.2	1,696	-0.54%
2023/01/09	20	125.55	45	126.18	127.50	-25	1,693	-1.48%
2023/01/06	9	116.33	7	116.93	119.00	2	1,664	0.12%
2023/01/05	1	117.00	2	117.50	116.50	-1	1,671	-0.06%
2023/01/04	2	117.75	2	117.25	116.50	0	1,679	0.00%
2023/01/03	5	117.20	3	116.83	117.00	2	1,696	0.12%
2022/12/29	2	113.00	3	114.50	115.00	-1	1,760	-0.06%
2022/12/28	1.4	114.63	2	114.75	115.00	-0.7	1,816	-0.04%
2022/12/27	24	119.19	18	119.31	118.50	6	1,844	0.33%
2022/12/26	5	115.60	0	0.00	114.50	5	1,843	0.27%
2022/12/23	7	115.64	4	116.00	117.50	3	1,852	0.16%
2022/12/21	4.1	116.78	3	118.17	117.00	1.1	1,867	0.06%
2022/12/20	22.2	122.82	17	122.68	118.00	5.2	1,879	0.28%
2022/12/19	9.1	126.66	14	125.25	123.50	-4.9	1,878	-0.26%
2022/12/16	7	131.14	12	130.50	130.50	-5	1,863	-0.27%
2022/12/15	8.3	135.60	7	135.64	135.50	1.3	1,861	0.07%
2022/12/14	1	132.00	2	132.50	134.00	-1	1,847	-0.05%
2022/12/13	13.1	132.96	2	131.50	130.00	11.1	1,883	0.59%
2022/12/12	2	130.49	3	132.17	132.50	-1	1,879	-0.05%
2022/12/09	3	134.17	2	131.25	131.00	1	1,873	0.05%
2022/12/08	3.3	134.50	1	134.50	133.50	2.3	1,853	0.12%
2022/12/07	9	136.72	7	135.57	133.50	2	1,846	0.11%
2022/12/06	12.4	141.36	13.2	141.21	139.50	-0.8	1,824	-0.04%
2022/12/05	12	145.83	10	144.85	145.50	2	1,787	0.11%
2022/12/02	16	141.85	13.2	142.09	147.00	2.8	1,737	0.16%
2022/12/01	21.1	137.91	41.1	138.12	139.50	-20	1,672	-1.20%
2022/11/30	48.1	131.11	74.5	130.17	131.00	-26.4	1,551	-1.70%
2022/11/29	13	123.38	3	123.50	122.50	10	1,453	0.69%
2022/11/28	28	126.32	22	124.73	126.50	6	1,445	0.42%
2022/11/25	16.1	125.90	13	126.42	125.00	3.1	1,449	0.21%
2022/11/24	4	123.75	21.2	121.74	128.50	-17.2	1,400	-1.22%
2022/11/23	16.4	117.74	0	0.00	117.00	16.4	1,342	1.22%
2022/11/21	0	117.00	0	0.00	116.00	0	1,371	0.00%
2022/11/18	5.6	121.85	2	121.75	118.50	3.6	1,381	0.26%
2022/11/17	5	122.30	6.1	122.87	124.00	-1.1	1,374	-0.08%
2022/11/16	5	120.20	7	120.71	120.50	-2	1,376	-0.15%
2022/11/15	4	118.63	3.1	118.90	119.50	1	1,411	0.07%
2022/11/14	2.2	113.85	2	116.75	117.50	0.2	1,441	0.01%
2022/11/11	5.2	118.50	1.3	116.62	116.00	3.9	1,454	0.26%
2022/11/10	1.3	114.22	1	115.00	116.50	0.3	1,447	0.02%
2022/11/09	16	115.13	16	114.63	115.50	0	1,479	0.00%
2022/11/08	9	114.22	7	113.86	110.00	2	1,509	0.13%
2022/11/07	15	111.43	5.3	112.93	111.50	9.8	1,660	0.59%
2022/11/04	5	110.10	2	110.50	111.00	3	1,673	0.18%
2022/11/03	8	110.75	4	110.38	112.00	4	1,667	0.24%
2022/11/02	3	110.67	3.1	110.02	109.00	-0.1	1,666	0.00%
2022/10/31	2	105.00	2	105.00	105.50	0	1,656	0.00%
2022/10/28	0.1	105.00	0	0.00	102.00	0.1	1,662	0.00%
2022/10/27	0	0.00	0.1	108.50	107.50	-0.1	1,658	0.00%
2022/10/26	1	104.50	1	105.00	103.50	0	1,651	0.00%
2022/10/25	2	102.75	0	0.00	102.00	2	1,642	0.12%
2022/10/24	2	107.00	1	110.50	105.00	1	1,639	0.06%
2022/10/21	1.7	107.08	2	108.75	104.00	-0.3	1,645	-0.02%
2022/10/20	1	108.00	4	106.38	108.50	-3	1,649	-0.18%
2022/10/19	1	109.00	3	109.50	107.00	-2	1,665	-0.12%
2022/10/18	1	107.50	0	0.00	108.00	1	1,664	0.06%
2022/10/17	2	104.75	0	0.00	108.00	2	1,678	0.12%
2022/10/14	2	106.75	5	108.20	108.00	-3	1,702	-0.18%
2022/10/13	1	101.50	8	103.13	100.50	-7	1,706	-0.41%
2022/10/12	0	0.00	1	104.00	105.00	-1	1,696	-0.06%
2022/10/11	11.3	105.74	10	105.65	103.00	1.3	1,695	0.07%
2022/10/07	13.1	112.81	17	112.76	112.50	-4	1,687	-0.23%
2022/10/06	14.2	117.96	6	118.67	118.50	8.2	1,670	0.49%
2022/10/05	21.2	125.42	23	127.02	123.00	-1.8	1,644	-0.11%
2022/10/04	6	122.75	3.1	121.82	126.50	2.9	1,597	0.18%
2022/10/03	0	0.00	2.1	114.77	115.50	-2.1	1,567	-0.13%
2022/09/30	2	104.00	2.1	105.38	110.50	-0.1	1,569	0.00%
2022/09/29	2	104.00	3	105.33	104.50	-1	1,586	-0.06%
2022/09/28	1	107.50	3	107.50	103.00	-2	1,603	-0.12%
2022/09/27	3	109.33	3	110.17	112.00	0	1,603	0.00%
2022/09/26	7.1	114.14	5	113.20	112.00	2.1	1,600	0.13%
2022/09/23	1	121.50	1	122.00	119.00	0	1,610	0.00%
2022/09/22	6	120.25	6.2	120.70	121.50	-0.2	1,625	-0.01%
2022/09/21	18	118.50	0	0.00	118.50	18	1,626	1.11%
2022/09/20	32	121.41	34.2	120.31	119.50	-2.2	1,642	-0.13%
2022/09/19	1.1	114.55	0	0.00	114.00	1.1	1,613	0.07%
2022/09/16	10	115.50	0	0.00	116.00	10	1,625	0.62%
2022/09/15	0.4	120.00	0	0.00	118.00	0.4	1,639	0.02%
2022/09/14	2	119.50	2	117.25	119.50	0	1,660	0.00%
2022/09/12	0	0.00	1	123.00	120.00	-1	1,691	-0.06%
2022/09/08	10.1	120.85	10	120.40	121.00	0.1	1,729	0.01%
2022/09/07	9	118.00	28	117.80	122.50	-19	1,760	-1.08%
2022/09/06	4	126.75	5	127.70	126.50	-1	1,743	-0.06%
2022/09/05	7	130.29	5	130.40	129.00	2	1,759	0.11%
2022/09/02	8.5	133.17	8	134.06	133.00	0.5	1,763	0.03%
2022/09/01	3	137.16	2	135.25	135.00	1	1,763	0.06%
2022/08/30	2	138.50	3	139.17	140.00	-1	1,771	-0.06%
2022/08/29	3	138.50	4	138.25	138.00	-1	1,813	-0.06%
2022/08/26	5	145.70	6	145.42	143.50	-1	1,860	-0.05%
2022/08/25	14	143.36	12	144.00	142.00	2	1,880	0.11%
2022/08/24	3	142.67	4	143.13	141.00	-1	1,877	-0.05%
2022/08/23	6.1	142.92	3	144.17	143.00	3.1	1,874	0.16%
2022/08/22	11	149.86	17.1	148.83	147.00	-6.1	1,865	-0.32%
2022/08/19	20.2	146.63	20	146.85	147.00	0.1	1,821	0.01%
2022/08/18	14	141.57	14	141.21	141.50	0	1,767	0.00%
2022/08/17	25	139.56	12	139.92	139.50	13	1,739	0.75%
2022/08/16	14	138.79	11.1	139.82	137.00	2.9	1,733	0.17%
2022/08/15	24	140.15	51.2	140.87	141.00	-27.2	1,721	-1.58%
2022/08/12	47.3	138.88	20	136.58	138.50	27.3	1,691	1.61%
2022/08/11	3.1	127.68	7.1	130.38	132.00	-4	1,532	-0.26%
2022/08/10	0	0.00	3	119.67	120.00	-3	1,533	-0.20%
2022/08/09	1	122.00	1	123.50	122.00	0	1,547	0.00%
2022/08/08	2	121.00	0	0.00	121.50	2	1,575	0.13%
2022/08/05	0	0.00	1	121.00	121.00	-1	1,601	-0.06%
2022/08/04	2.1	116.73	1	117.50	118.50	1.1	1,668	0.06%
2022/08/03	5	120.99	6	120.25	119.50	-1	1,678	-0.06%
2022/08/02	0.1	123.00	2	122.25	122.00	-1.9	1,713	-0.11%
2022/07/29	4	126.26	3.2	126.84	125.50	0.8	1,751	0.05%
2022/07/28	6.1	126.91	4.8	125.27	124.00	1.3	1,774	0.07%
2022/07/27	1	136.50	2	135.75	136.50	-1	1,774	-0.06%
2022/07/26	4.3	136.67	2	138.73	134.00	2.3	1,777	0.13%
2022/07/25	1	144.00	0	0.00	142.50	1	1,788	0.06%
2022/07/22	16	149.44	3	149.33	147.00	13	1,824	0.71%
2022/07/21	4	147.38	18	147.31	150.00	-14	1,854	-0.75%
2022/07/20	2	142.25	2	143.75	142.00	0	1,841	0.00%
2022/07/19	6	138.17	2	138.75	137.00	4	1,858	0.22%
2022/07/18	3	140.33	2	141.00	140.00	1	1,870	0.05%
2022/07/15	0	0.00	3.1	139.21	139.50	-3.1	1,873	-0.17%
2022/07/14	4	138.75	3.1	138.17	139.00	0.9	1,875	0.05%
2022/07/13	4	134.00	2	134.50	133.00	2	1,875	0.11%
2022/07/12	4.1	129.99	4	130.25	129.50	0.1	1,887	0.00%
2022/07/11	3	136.00	3.1	136.55	137.50	-0.1	1,917	0.00%
2022/07/08	2.1	137.74	1.9	138.71	137.50	0.2	1,935	0.01%
2022/07/07	2.1	129.72	3.2	131.81	133.50	-1.1	1,972	-0.05%
2022/07/06	5	133.59	4	133.38	129.50	1	1,989	0.05%
2022/07/05	6	138.17	10	136.75	138.00	-4	2,021	-0.20%
2022/07/04	3	137.01	1	136.00	136.50	2	2,102	0.10%
2022/07/01	3	140.67	6	141.33	139.00	-3	2,156	-0.14%
2022/06/30	9.2	145.05	4	144.13	142.50	5.2	2,244	0.23%
2022/06/29	6	153.83	4	151.00	150.50	2	2,431	0.08%
2022/06/28	9	154.72	2	154.75	152.50	7	2,708	0.26%
2022/06/27	3	161.83	5	161.80	161.00	-2	2,806	-0.07%
2022/06/24	5	158.00	5	158.00	156.50	0	2,810	0.00%
2022/06/23	6	153.58	6	154.67	154.00	0	2,808	0.00%
2022/06/22	8	157.50	8	153.69	153.50	0	2,810	0.00%
2022/06/21	2	163.25	4	163.76	164.50	-2	2,805	-0.07%
2022/06/20	9	163.89	6.3	163.53	160.00	2.7	2,816	0.10%
2022/06/17	6	166.68	5	168.50	168.00	1	2,807	0.04%
2022/06/16	4.1	179.13	2	182.25	171.50	2.1	2,803	0.08%
2022/06/15	8.1	187.83	3	191.33	184.00	5.1	2,817	0.18%
2022/06/14	3.1	189.67	10	191.35	191.50	-6.9	2,835	-0.24%
2022/06/13	2	193.00	1	194.00	194.00	1	2,846	0.04%
2022/06/10	4	202.38	0	0.00	201.00	4	2,885	0.14%
2022/06/09	2	205.00	4	205.50	208.00	-2	2,884	-0.07%
2022/06/08	0.1	207.50	0	0.00	205.50	0.1	2,899	0.00%
2022/06/07	13	210.73	7.4	210.48	209.00	5.6	2,903	0.19%
2022/06/06	8.2	210.70	14	208.07	207.00	-5.9	2,876	-0.20%
2022/06/02	22	214.93	15.1	215.41	216.00	6.9	2,877	0.24%
2022/06/01	5	212.00	8	212.00	210.00	-3	2,871	-0.10%
2022/05/31	2	210.50	1.1	211.00	212.00	1	2,876	0.03%
2022/05/30	4	209.75	5	209.50	209.50	-1	2,895	-0.03%
2022/05/27	8	199.88	9	200.11	199.50	-1	2,902	-0.03%
2022/05/26	1.1	198.43	2	197.00	194.50	-0.9	2,914	-0.03%
2022/05/25	6	200.25	6	200.25	200.50	0	2,930	0.00%
2022/05/24	9.1	202.84	6	203.50	198.00	3.1	2,957	0.10%
2022/05/23	4	211.50	8	209.13	206.00	-4	2,961	-0.14%
2022/05/20	1.1	213.00	4	213.63	212.00	-3	2,989	-0.10%
2022/05/19	1.1	209.50	3	206.67	209.50	-1.9	3,041	-0.06%
2022/05/18	5	210.70	6	211.92	209.50	-1	3,065	-0.03%
2022/05/17	1	206.50	4	208.13	211.00	-3	3,130	-0.10%
2022/05/16	9	209.56	8	211.06	202.50	1	3,251	0.03%
2022/05/13	9	206.17	7	206.93	206.00	2	3,323	0.06%
2022/05/12	13	205.73	11	205.77	201.00	2	3,371	0.06%
2022/05/11	6	199.42	12	200.71	197.50	-6	3,464	-0.17%
2022/05/10	3	197.50	0	0.00	204.00	3	3,521	0.09%
2022/05/09	12	198.21	8	199.75	202.50	4	3,584	0.11%
2022/05/06	3	199.67	3	199.83	200.50	0	3,636	0.00%
2022/05/05	2	207.75	4	205.51	207.00	-2	3,659	-0.05%
2022/05/04	11	199.86	13.1	200.47	200.00	-2.1	3,724	-0.06%
2022/05/03	5	194.60	2	195.75	196.50	3	3,788	0.08%
2022/04/29	3	193.33	3	194.67	190.00	0	3,833	0.00%
2022/04/28	12	184.79	16	186.28	183.50	-4	3,841	-0.10%
2022/04/27	16	186.19	13	188.00	187.00	3	3,860	0.08%
2022/04/26	10.1	199.14	11	196.91	196.00	-1	3,831	-0.02%
2022/04/25	3.1	199.57	6	201.17	197.00	-2.9	3,885	-0.07%
2022/04/22	4	212.24	11	212.59	213.00	-7	3,934	-0.18%
2022/04/21	8	216.67	14	215.68	217.00	-6	4,014	-0.15%
2022/04/20	4	218.75	19	218.37	216.50	-15	4,048	-0.37%
2022/04/19	6	219.50	1	221.50	216.00	5	4,080	0.12%
2022/04/18	5	222.20	2	221.75	216.50	3	4,115	0.07%
2022/04/15	11	218.32	13	218.35	228.00	-2	4,165	-0.05%
2022/04/13	15.1	224.97	8	224.75	224.50	7.1	4,303	0.16%
2022/04/12	6	226.67	7	226.21	228.00	-1	4,323	-0.02%
2022/04/11	3.1	223.16	20	224.18	221.50	-16.9	4,344	-0.39%
2022/04/08	16	237.84	14	236.93	234.00	2	4,365	0.05%
2022/04/07	9.1	239.94	11	240.27	233.50	-2	4,383	-0.04%
2022/04/06	53.3	252.40	24	251.69	249.00	29.3	4,481	0.65%
2022/04/01	34	258.69	32.3	258.86	263.50	1.7	4,683	0.04%
2022/03/31	36.1	255.09	53.5	254.26	256.50	-17.4	4,641	-0.37%
2022/03/30	25.5	237.43	14.2	239.26	241.50	11.3	4,452	0.25%
2022/03/29	1	229.50	2	230.51	232.00	-1	4,462	-0.02%
2022/03/28	2	225.18	2	225.25	228.00	0	4,624	0.00%
2022/03/25	0	0.00	4.1	232.94	227.50	-4.1	4,659	-0.09%
2022/03/24	11	230.64	8	229.88	229.50	3	4,703	0.06%
2022/03/23	5	230.00	4	228.75	230.00	1	4,800	0.02%
2022/03/22	0.2	225.00	0	0.00	227.50	0.2	4,979	0.00%
2022/03/21	14	228.71	29	228.14	228.00	-15	5,076	-0.30%
2022/03/18	15	220.63	13	220.27	225.50	2	5,096	0.04%
2022/03/17	9	215.39	18	215.64	218.50	-9	5,070	-0.18%
2022/03/16	17	203.21	10	204.75	205.50	7	5,097	0.14%
2022/03/15	9.1	199.49	9.1	202.67	197.00	-0.1	5,125	0.00%
2022/03/14	5	215.00	1	213.50	214.00	4	5,165	0.08%
2022/03/11	4	214.00	4	213.00	215.00	0	5,316	0.00%
2022/03/10	1	218.00	0.1	220.00	220.50	0.9	5,391	0.02%
2022/03/09	1.1	210.50	5	210.60	211.50	-3.9	5,484	-0.07%
2022/03/08	7	216.98	9.1	216.61	208.00	-2.1	5,555	-0.04%
2022/03/07	5.2	216.06	18	220.81	215.00	-12.8	5,678	-0.23%
2022/03/04	16	232.41	10.1	229.23	230.50	5.9	5,852	0.10%
2022/03/03	6	233.25	10	236.30	230.50	-4	6,052	-0.07%
2022/03/02	12	229.42	10	229.80	230.50	2	6,434	0.03%
2022/03/01	5	227.00	6	227.25	226.00	-1	6,642	-0.02%
2022/02/25	12	225.83	10.1	224.45	222.50	1.9	6,789	0.03%
2022/02/24	11.3	220.86	10	220.45	219.00	1.3	6,826	0.02%
2022/02/23	4	226.75	5	226.80	226.00	-1	6,857	-0.01%
2022/02/22	10.2	223.19	6.1	224.05	222.00	4.1	6,978	0.06%
2022/02/21	9.3	229.74	6	229.17	229.00	3.3	7,143	0.05%
2022/02/18	12	235.46	3.1	237.61	239.00	8.9	7,322	0.12%
2022/02/17	20.2	244.82	18	244.53	238.50	2.2	7,430	0.03%
2022/02/16	32	249.23	31.1	250.90	249.50	0.9	7,569	0.01%
2022/02/15	25	241.48	32.3	244.64	242.00	-7.3	7,589	-0.10%
2022/02/14	31.2	237.72	18.3	236.90	234.00	12.9	7,515	0.17%
2022/02/11	31.4	242.82	44	239.38	246.00	-12.6	7,505	-0.17%
2022/02/10	25.1	230.69	31	231.37	230.50	-5.9	7,359	-0.08%
2022/02/09	39.2	228.93	29	229.40	228.50	10.2	7,299	0.14%
2022/02/08	24.7	236.51	11	232.05	231.50	13.7	7,210	0.19%
2022/02/07	6	238.75	5	239.30	244.50	1	7,154	0.01%
2022/01/26	13	239.11	4	240.38	232.50	9	7,140	0.13%
2022/01/25	5	249.10	9.2	249.07	248.00	-4.1	7,173	-0.06%
2022/01/24	18	240.67	25	241.62	245.00	-7	7,174	-0.10%
2022/01/21	3	247.50	4	247.38	246.50	-1	7,184	-0.01%
2022/01/20	9.1	246.18	9.2	248.34	248.00	-0.1	7,168	0.00%
2022/01/19	10	242.75	8	244.88	245.00	2	7,146	0.03%
2022/01/18	12	243.38	13	246.69	245.50	-1	7,196	-0.01%
2022/01/17	16	232.56	21	235.88	243.50	-5	7,187	-0.07%
2022/01/14	7	221.79	10	225.55	232.00	-3	7,196	-0.04%
2022/01/13	4	223.13	2	222.75	221.00	2	7,290	0.03%
2022/01/12	4.1	227.20	6	226.75	229.50	-2	7,377	-0.03%
2022/01/11	7.2	229.56	13	231.38	228.00	-5.9	7,437	-0.08%
2022/01/10	9.1	238.66	11	237.55	238.00	-1.9	7,413	-0.03%
2022/01/07	18	238.94	19.5	239.21	237.00	-1.5	7,381	-0.02%
2022/01/06	8.3	245.50	6	249.42	241.00	2.3	7,317	0.03%
2022/01/05	5	258.10	3	257.67	253.50	2	7,230	0.03%
2022/01/04	12	266.46	2	264.50	263.50	10	7,196	0.14%
2022/01/03	22	282.23	12	277.71	272.50	10	7,341	0.14%
2021/12/30	28	277.79	21	278.98	278.50	7	7,310	0.10%
2021/12/29	20	281.65	21	281.14	285.00	-1	7,225	-0.01%
2021/12/28	83.1	276.23	90.1	276.37	278.50	-7	7,083	-0.10%
2021/12/27	49	265.55	49.4	265.22	267.50	-0.4	6,790	-0.01%
2021/12/24	17	263.97	8	259.19	254.50	9	6,658	0.14%
2021/12/23	19	267.82	18	266.89	262.00	1	6,584	0.02%
2021/12/22	39.3	268.94	44.1	268.63	258.00	-4.9	6,494	-0.07%
2021/12/21	12	256.38	7	257.64	257.50	5	6,406	0.08%
2021/12/20	21	260.24	24.1	263.82	256.50	-3.1	6,383	-0.05%
2021/12/17	23	267.63	22	267.00	267.50	1	6,339	0.02%
2021/12/16	44	268.22	52.4	268.28	268.00	-8.4	6,270	-0.13%
2021/12/15	16	247.56	19.3	249.97	253.50	-3.3	6,068	-0.05%
2021/12/14	6.2	234.24	3	233.00	230.50	3.2	5,974	0.05%
2021/12/13	4.1	241.49	1	245.00	245.50	3.1	5,916	0.05%
2021/12/10	10	245.65	18	246.25	245.00	-8	5,889	-0.14%
2021/12/09	9	240.94	4	242.13	243.50	5	5,839	0.09%
2021/12/08	23	246.50	10	247.85	244.50	13	5,798	0.22%
2021/12/07	40.2	255.16	23	258.70	247.00	17.2	5,733	0.30%
2021/12/06	18	260.75	33	262.24	262.00	-15	5,608	-0.27%
2021/12/03	28	256.50	22	257.02	255.00	6	5,638	0.11%
2021/12/02	4.3	259.70	3	253.83	254.00	1.3	5,665	0.02%
2021/12/01	30.1	264.51	27.2	263.90	268.00	2.9	5,729	0.05%
2021/11/30	70.3	266.37	80.3	266.06	257.50	-10	5,710	-0.18%
2021/11/29	68.3	253.95	55.2	254.88	256.00	13.2	5,590	0.24%
2021/11/26	89.3	256.50	102.5	256.45	266.50	-13.2	5,398	-0.24%	大賣/
2021/11/25	56	240.64	70.2	240.42	242.50	-14.2	5,002	-0.28%
2021/11/24	28.2	231.95	18	230.36	234.00	10.2	4,767	0.21%
2021/11/23	7.2	229.16	5	229.50	226.00	2.2	4,604	0.05%
2021/11/22	6	235.17	11	236.27	234.00	-5	4,539	-0.11%
2021/11/19	35.3	239.60	34.2	243.36	238.00	1.1	4,493	0.02%
2021/11/18	31.2	240.97	48.1	239.76	238.50	-16.9	4,360	-0.39%
2021/11/17	49.3	222.35	41.2	223.33	233.50	8.1	4,163	0.20%
2021/11/16	63	214.13	30.2	209.36	214.50	32.8	3,929	0.83%
2021/11/15	47.1	205.64	45.3	207.13	213.00	1.8	3,810	0.05%
2021/11/12	13.1	188.84	39.1	193.74	194.00	-26	3,621	-0.72%
2021/11/11	4.2	181.67	7	181.71	183.00	-2.8	3,499	-0.08%
2021/11/10	24.5	185.42	23.2	182.29	180.00	1.4	3,482	0.04%
2021/11/09	5	180.60	3	180.00	177.00	2	3,430	0.06%
2021/11/08	2	176.50	3	176.67	182.50	-1	3,428	-0.03%
2021/11/05	4	176.38	4	177.50	179.00	0	3,436	0.00%
2021/11/04	2	176.00	7.1	182.05	176.00	-5.1	3,443	-0.15%
2021/11/03	2.1	180.59	2	180.75	180.00	0.1	3,440	0.00%
2021/11/02	16.5	192.52	15.4	189.87	185.00	1.1	3,428	0.03%
2021/11/01	12.4	187.99	13.1	188.66	193.00	-0.6	3,324	-0.02%
2021/10/29	25	185.58	29	186.95	182.50	-4	3,249	-0.12%
2021/10/28	2	181.75	3.1	182.46	183.50	-1.1	3,203	-0.03%
2021/10/27	8.1	177.97	11	179.05	182.00	-3	3,207	-0.09%
2021/10/26	14.2	182.86	20	180.90	173.50	-5.8	3,217	-0.18%
2021/10/25	23.1	186.30	10	186.25	184.00	13.1	3,180	0.41%
2021/10/22	38	184.86	39	184.36	182.50	-1	3,300	-0.03%
2021/10/21	57	180.39	51.1	180.59	183.50	5.9	3,368	0.17%
2021/10/20	26	173.03	27.1	174.27	179.00	-1.1	3,258	-0.03%
2021/10/19	9	164.46	17.1	168.94	171.50	-8.1	3,263	-0.25%
2021/10/18	5	155.80	8.2	155.84	156.00	-3.2	3,270	-0.10%
2021/10/15	25	156.02	25	153.18	152.00	0	3,285	0.00%
2021/10/14	4	152.88	3	153.67	153.50	1	3,305	0.03%
2021/10/13	4.1	158.13	3.1	156.68	152.50	1	3,340	0.03%
2021/10/12	5.1	164.14	3.2	162.45	161.50	2	3,334	0.06%
2021/10/08	27.1	169.70	29.5	169.99	168.50	-2.4	3,332	-0.07%
2021/10/07	7	158.79	8.2	159.07	160.50	-1.2	3,196	-0.04%
2021/10/06	3.1	151.61	5.3	151.52	149.00	-2.2	3,349	-0.07%
2021/10/05	0	0.00	1	145.00	151.00	-1	3,409	-0.03%
2021/10/04	5	147.10	4	147.75	146.00	1	3,412	0.03%
2021/10/01	10	157.15	6.4	155.28	149.00	3.6	3,430	0.10%
2021/09/30	3	159.83	0	0.00	157.00	3	3,472	0.09%
2021/09/29	18.1	162.58	18.1	161.66	160.50	0	3,633	0.00%
2021/09/28	19	165.84	29	165.21	166.50	-10	3,652	-0.27%
2021/09/27	6	160.67	5	161.70	160.00	1	3,588	0.03%
2021/09/24	7	156.07	5	156.50	157.00	2	3,601	0.06%
2021/09/23	13.2	155.62	15	157.17	154.50	-1.8	3,649	-0.05%
2021/09/22	1	146.50	8	147.00	149.00	-7	3,659	-0.19%
2021/09/17	5	146.50	1	150.00	148.50	4	3,714	0.11%
2021/09/16	2	149.75	2	152.75	148.50	0	3,742	0.00%
2021/09/15	2	151.50	1	150.00	150.00	1	3,882	0.03%
2021/09/14	10	152.45	12	152.63	151.00	-2	4,022	-0.05%
2021/09/13	7	152.86	7	150.36	150.00	0	4,151	0.00%
2021/09/10	2.1	149.54	0	0.00	151.00	2.1	4,416	0.05%
2021/09/09	4	148.88	4	148.50	154.50	0	4,614	0.00%
2021/09/08	11	147.82	13	148.77	151.00	-2	4,587	-0.04%
2021/09/07	14.1	150.05	15	151.07	148.50	-1	4,472	-0.02%
2021/09/06	22	164.14	6	166.08	157.00	16	4,354	0.37%
2021/09/03	38	176.38	37	175.08	174.00	1	4,324	0.02%
2021/09/02	30	174.52	30	177.77	181.50	0	4,266	0.00%
2021/09/01	2	165.25	2.1	161.95	165.00	-0.1	4,224	0.00%
2021/08/31	6	159.83	4	160.00	157.50	2	4,209	0.05%
2021/08/30	0.1	154.00	0	0.00	155.00	0.1	4,218	0.00%
2021/08/27	0	154.50	2	157.00	152.50	-2	4,245	-0.05%
2021/08/26	1	158.50	1	159.02	158.50	0	4,295	0.00%
2021/08/25	0	0.00	1.1	159.93	159.50	-1.1	4,321	-0.02%
2021/08/24	3	157.12	3	156.17	155.50	0	4,331	0.00%
2021/08/23	4	158.00	6	157.92	158.50	-2	4,346	-0.05%
2021/08/20	4	147.88	5	147.40	149.50	-1	4,369	-0.02%
2021/08/19	6	147.42	10	147.55	144.00	-4	4,400	-0.09%
2021/08/18	14	146.92	10	147.75	153.00	4	4,416	0.09%
2021/08/17	5.1	153.99	5	154.20	148.00	0.1	4,427	0.00%
2021/08/16	5	157.97	4	155.38	160.50	1	4,419	0.02%
2021/08/13	7	164.64	9	160.17	159.00	-2	4,426	-0.05%
2021/08/12	4	162.13	7	162.43	162.50	-3	4,433	-0.07%
2021/08/11	4.1	161.23	2	158.00	157.50	2.1	4,439	0.05%
2021/08/10	6	164.42	7	165.64	166.00	-1	4,453	-0.02%
2021/08/09	6.2	169.61	9	172.50	168.00	-2.9	4,463	-0.06%
2021/08/06	2.1	179.50	2	178.75	177.00	0.1	4,481	0.00%
2021/08/05	2	182.00	3	181.83	183.50	-1	4,521	-0.02%
2021/08/04	1.2	177.42	2	176.00	176.50	-0.8	4,566	-0.02%
2021/08/03	3	179.17	6	177.42	179.00	-3	4,593	-0.07%
2021/08/02	3	174.00	7	176.29	175.00	-4	4,581	-0.09%
2021/07/30	2	182.22	5	181.90	179.00	-3	4,574	-0.07%
2021/07/29	12	182.96	6.1	184.07	184.50	6	4,540	0.13%
2021/07/28	131.2	187.75	99.1	186.98	178.50	32.1	4,513	0.71%	大買/
2021/07/27	25.1	195.83	25.2	196.69	193.00	-0.1	4,381	0.00%
2021/07/26	23	182.81	18.2	183.54	183.50	4.8	4,245	0.11%
2021/07/23	24.4	175.39	30	176.93	174.50	-5.6	4,182	-0.13%
2021/07/22	17	182.91	37.5	185.38	190.00	-20.5	4,072	-0.50%
2021/07/21	10.1	173.89	14	174.07	173.00	-3.9	3,988	-0.10%
2021/07/20	7	171.93	2	169.51	168.50	5	3,989	0.12%
2021/07/19	23	179.35	20	177.88	176.00	3	3,969	0.08%
2021/07/16	5	177.10	6	177.42	176.00	-1	3,981	-0.03%
2021/07/15	9	176.17	7.2	174.82	180.00	1.8	4,027	0.04%
2021/07/14	13.2	176.73	10	177.50	176.00	3.2	4,054	0.08%
2021/07/13	25.5	184.99	27.4	185.23	181.50	-1.9	3,993	-0.05%
2021/07/12	18	176.97	12	177.25	174.50	6	3,843	0.16%
2021/07/09	2	169.75	2	170.50	167.50	0	3,825	0.00%
2021/07/08	10	177.55	17	174.85	174.50	-7	3,889	-0.18%
2021/07/07	19	175.29	13	175.04	175.50	6	3,884	0.15%
2021/07/06	36	172.95	44.2	173.19	175.50	-8.2	3,859	-0.21%
2021/07/05	5.3	164.62	7.2	165.66	164.00	-1.9	3,728	-0.05%
2021/07/02	4.2	157.82	6.1	157.95	159.00	-1.9	3,826	-0.05%
2021/07/01	4.1	158.17	34.2	157.75	154.50	-30.1	3,869	-0.78%
2021/06/30	46	163.53	37	162.45	161.50	9	3,948	0.23%
2021/06/29	6	162.00	10.1	161.06	158.00	-4.1	3,962	-0.10%
2021/06/28	9	166.33	11	164.14	161.00	-2	4,011	-0.05%
2021/06/25	17	167.88	17	167.53	169.00	0	4,261	0.00%
2021/06/24	26.3	164.79	19	165.34	168.00	7.3	4,637	0.16%
2021/06/23	19	162.55	16.2	165.11	171.00	2.8	4,842	0.06%
2021/06/22	38	159.58	31	157.69	155.50	7	4,777	0.15%
2021/06/21	103.4	158.63	82	156.09	157.00	21.4	4,649	0.46%	大買/
2021/06/18	41	153.62	245.3	157.52	158.00	-204.3	4,427	-4.61%	大賣/鉅額交易
2021/06/17	4	141.00	8	142.81	144.00	-4	4,262	-0.09%
2021/06/16	3	141.50	8	141.25	140.50	-5	4,283	-0.12%
2021/06/15	2	144.00	5	143.50	143.00	-3	4,321	-0.07%
2021/06/11	32	149.05	25.1	150.51	145.00	6.9	4,348	0.16%
2021/06/10	41	145.94	48.1	145.49	148.00	-7.1	4,339	-0.16%
2021/06/09	20	142.23	14	143.00	141.00	6	4,371	0.14%
2021/06/08	6	139.75	6	139.67	138.50	0	4,462	0.00%
2021/06/07	6	138.17	5	138.70	140.50	1	4,735	0.02%
2021/06/04	4.1	138.29	7	138.64	138.00	-2.9	4,869	-0.06%
2021/06/03	5	141.00	16	142.06	143.00	-11	4,885	-0.23%
2021/06/02	5.1	135.14	4	134.88	134.00	1.1	4,857	0.02%
2021/06/01	6	140.67	2	140.50	139.00	4	4,842	0.08%
2021/05/28	2	139.25	9	139.44	140.50	-7	4,859	-0.14%
2021/05/27	35	138.24	27	136.44	135.50	8	4,883	0.16%
2021/05/26	6	139.00	6	138.67	142.00	0	4,858	0.00%
2021/05/25	14	138.43	9	138.17	135.00	5	4,970	0.10%
2021/05/24	6	128.83	4	130.75	132.00	2	5,085	0.04%
2021/05/21	7	125.93	6	126.83	126.50	1	5,088	0.02%
2021/05/20	2	126.00	5	126.00	121.00	-3	5,099	-0.06%
2021/05/19	10	126.60	5	124.30	124.00	5	5,090	0.10%
2021/05/18	5	123.50	5	124.40	126.50	0	5,088	0.00%
2021/05/17	4	114.38	3	115.17	115.50	1	5,078	0.02%
2021/05/14	8	129.19	9	126.06	122.50	-1	5,043	-0.02%
2021/05/13	11	127.41	11	125.86	125.50	0	5,000	0.00%
2021/05/12	11	124.68	14.1	123.32	120.00	-3.1	4,940	-0.06%
2021/05/11	5	125.70	8	126.56	124.00	-3	4,870	-0.06%
2021/05/10	3.2	138.58	1	142.00	134.50	2.2	4,830	0.05%
2021/05/07	7	135.21	3	137.83	141.00	4	4,821	0.08%
2021/05/06	5	133.20	3	134.33	134.00	2	4,796	0.04%
2021/05/05	2	134.50	2	131.50	128.50	0	4,776	0.00%
2021/05/04	3	131.33	3	131.67	132.50	0	4,762	0.00%
2021/05/03	2	140.50	55	140.41	139.50	-53	4,706	-1.13%
2021/04/29	34	146.01	4	145.75	144.00	30	4,684	0.64%
2021/04/28	9	145.78	6	145.08	145.50	3	4,670	0.06%
2021/04/27	23	147.43	7	145.50	143.00	16	4,655	0.34%
2021/04/26	4.8	149.33	5	149.49	148.00	-0.2	4,628	0.00%
2021/04/23	1	143.02	2	143.75	144.50	-1	4,585	-0.02%
2021/04/22	26.1	150.22	76	144.85	140.00	-49.9	4,555	-1.10%
2021/04/21	18	147.75	20	149.60	151.50	-2	4,494	-0.04%
2021/04/20	16.2	147.49	16	148.69	147.50	0.2	4,425	0.00%
2021/04/19	12	143.08	16	141.09	140.50	-4	4,364	-0.09%
2021/04/16	59	146.78	37	144.59	144.00	22	4,352	0.51%
2021/04/15	38	141.95	36	145.65	148.00	2	4,304	0.05%
2021/04/14	7	134.79	17	135.38	138.00	-10	4,238	-0.24%
2021/04/13	17	143.59	19	143.74	143.50	-2	4,151	-0.05%
2021/04/12	41	146.52	18	145.72	142.50	23	4,111	0.56%
2021/04/09	6	148.17	6	147.08	146.50	0	4,057	0.00%
2021/04/08	67.1	154.09	45	153.61	150.00	22.1	4,001	0.55%
2021/04/07	5	146.00	5	147.10	145.50	0	3,843	0.00%
2021/04/06	19	155.97	19	154.74	150.50	0	3,767	0.00%
2021/04/01	148	147.15	10	148.05	147.00	138	3,651	3.78%	大買/鉅額交易
2021/03/31	6	150.67	8	149.31	149.50	-2	3,576	-0.06%
2021/03/30	48	147.76	60	149.20	152.00	-12	3,469	-0.35%
2021/03/29	259	148.94	229	150.32	146.00	30	3,154	0.95%	大買/大賣/
2021/03/26	113	133.63	113	134.02	143.00	0	2,735	0.00%	大買/大賣/
2021/03/25	20	126.50	31	125.73	130.00	-11	2,389	-0.46%
2021/03/24	1	115.00	2	116.75	118.50	-1	2,307	-0.04%
2021/03/23	7	117.14	15	120.03	115.50	-8	2,283	-0.35%
2021/03/22	14	118.54	14.4	118.26	120.50	-0.4	2,217	-0.02%
2021/03/19	4	115.13	3.2	115.00	113.50	0.8	2,166	0.04%
2021/03/18	3	114.17	12	115.04	118.00	-9	2,149	-0.42%
2021/03/17	15	115.93	11	116.64	117.00	4	2,108	0.19%
2021/03/16	46.2	120.39	33	120.33	120.00	13.2	2,068	0.64%
2021/03/15	55	120.23	50.1	119.65	120.00	5	1,969	0.25%
2021/03/12	38.2	115.64	23.2	115.14	115.50	15.1	1,878	0.80%
2021/03/11	116.1	112.53	115.2	107.94	113.00	0.9	1,784	0.05%	大買/大賣/
2021/03/10	50	103.17	48.5	105.15	106.50	1.5	1,502	0.10%
2021/03/09	13.2	99.35	10.1	98.51	97.00	3.2	1,346	0.23%
2021/03/08	29.3	99.29	1	98.10	101.00	28.3	1,307	2.16%
2021/03/05	3	97.07	5.1	96.70	96.50	-2.1	1,285	-0.16%
2021/03/04	9	98.72	17	98.50	98.00	-8	1,276	-0.63%
2021/03/03	13.1	99.95	2.2	100.22	99.20	10.9	1,254	0.86%
2021/03/02	10	99.60	12	99.85	98.00	-2	1,209	-0.17%
2021/02/26	7	94.96	13.1	94.76	95.60	-6.1	1,161	-0.53%
2021/02/25	84.2	99.45	64	97.02	96.50	20.2	1,182	1.70%
2021/02/24	21.3	99.37	8.1	99.60	101.00	13.2	1,053	1.25%
2021/02/23	2	92.70	5	92.20	92.20	-3	881	-0.34%
2021/02/22	1	90.50	3.4	90.60	90.80	-2.4	848	-0.28%
2021/02/19	0	0.00	2	88.60	89.00	-2	812	-0.25%
2021/02/18	3	87.10	8	87.20	86.70	-5	794	-0.63%
2021/02/17	5	86.00	1	87.20	86.40	4	775	0.52%
2021/02/05	0	0.00	2	81.60	81.70	-2	744	-0.27%
2021/02/04	0	0.00	1	80.20	80.80	-1	749	-0.13%
2021/02/02	1	80.60	8	80.56	80.80	-7	779	-0.90%
2021/01/29	1	81.60	2.3	80.79	79.70	-1.3	821	-0.16%
2021/01/28	1	81.40	2	81.45	81.20	-1	816	-0.12%
2021/01/22	2	84.00	1	83.40	83.40	1	812	0.12%
2021/01/20	2.2	82.40	2	83.70	81.50	0.2	796	0.03%
2021/01/19	0	0.00	1	84.80	84.50	-1	780	-0.13%
2021/01/18	5	84.42	0	0.00	84.80	5	783	0.64%
2021/01/15	4	86.23	2	85.85	85.30	2	781	0.26%
2021/01/14	1	86.00	0	0.00	86.50	1	775	0.13%
2021/01/12	1	86.00	0	0.00	84.70	1	759	0.13%
2021/01/08	2	84.85	0	0.00	84.80	2	750	0.27%
2021/01/07	1	84.90	1	85.00	84.90	0	748	0.00%
2021/01/06	0	0.00	2	85.60	85.50	-2	745	-0.27%
2021/01/04	0	0.00	2	86.50	86.50	-2	755	-0.26%
2020/12/31	0	0.00	0.1	85.90	85.40	-0.1	759	-0.01%
2020/12/30	0	0.00	3	85.83	85.50	-3	794	-0.38%
2020/12/29	0	0.00	1	86.00	85.80	-1	796	-0.13%
2020/12/28	1	86.40	2	86.75	86.40	-1	797	-0.13%
2020/12/25	5	86.54	14	86.53	86.10	-9	799	-1.13%
2020/12/24	0	0.00	1	84.60	84.90	-1	790	-0.13%
2020/12/23	0	0.00	1	83.40	84.00	-1	791	-0.13%
2020/12/22	5	84.86	1.1	85.38	83.70	3.9	795	0.49%
2020/12/21	1	85.40	0	0.00	84.60	1	793	0.13%
2020/12/16	0.2	85.80	0	0.00	85.80	0.2	796	0.03%
2020/12/15	2	86.55	1	85.40	85.10	1	803	0.12%
2020/12/14	2	87.90	1	87.00	87.80	1	789	0.13%
2020/12/11	0	0.00	0.1	86.30	85.50	-0.1	774	-0.01%
2020/12/10	1	86.50	0	0.00	86.70	1	763	0.13%
2020/12/09	4	88.60	7	88.34	88.00	-3	753	-0.40%
2020/12/08	10	89.29	16	88.57	88.10	-6	739	-0.81%
2020/12/07	13	88.26	6.2	89.25	90.80	6.8	696	0.98%
2020/12/04	0	0.00	6	86.60	86.50	-6	652	-0.92%
2020/12/03	2	87.05	6	86.45	86.30	-4	652	-0.61%
2020/12/02	0.4	86.50	0	0.00	87.00	0.4	648	0.06%
2020/12/01	0	0.00	3	84.87	85.40	-3	643	-0.47%
2020/11/30	0	0.00	4	86.00	85.60	-4	648	-0.62%
2020/11/27	9.1	87.08	8	86.70	86.80	1.1	643	0.18%
2020/11/26	6	86.72	9	86.27	86.50	-3	639	-0.47%
2020/11/25	11.2	86.83	27	86.58	86.60	-15.8	636	-2.49%
2020/11/24	17	87.76	4	87.75	87.70	13	613	2.12%
2020/11/23	41	85.08	9	85.36	85.70	32	570	5.61%
2020/11/20	0	0.00	2	83.20	83.10	-2	544	-0.37%
2020/11/19	3	83.17	5	82.90	82.90	-2	552	-0.36%
2020/11/18	0	0.00	2	82.80	82.70	-2	570	-0.35%
2020/11/17	1	83.40	1	82.90	82.50	0	586	0.00%
2020/11/16	4	83.38	4	83.10	83.10	0	611	0.00%
2020/11/12	0	0.00	3	82.80	82.30	-3	624	-0.48%
2020/11/11	6	83.95	4	85.15	83.60	2	627	0.32%
2020/11/10	3	83.50	0	0.00	84.00	3	617	0.49%
2020/11/09	7	85.12	6	85.15	84.50	1	617	0.17%
2020/11/06	0.1	81.20	1	81.10	81.90	-0.9	589	-0.15%
2020/11/05	1	79.80	1	80.40	80.00	0	592	0.00%
2020/10/30	13	79.53	2	79.60	79.00	11	653	1.68%
2020/10/27	0	0.00	1	80.50	80.90	-1	672	-0.15%
2020/10/26	1	80.30	0	0.00	80.30	1	694	0.14%
2020/10/22	1	80.00	0	0.00	79.00	1	743	0.13%
2020/10/19	0	0.00	1	81.00	81.00	-1	821	-0.12%
2020/10/15	2	81.30	1	81.60	81.10	1	852	0.12%
2020/10/13	2	82.90	2	82.95	82.70	0	874	0.00%
2020/10/12	2	82.60	2	82.50	82.20	0	871	0.00%
2020/10/08	0	0.00	5	81.88	82.00	-5	880	-0.57%
2020/10/07	5	82.02	1	81.00	81.60	4	880	0.45%
2020/10/06	1	80.00	1	79.90	80.00	0	856	0.00%
2020/10/05	1	78.50	0	0.00	79.20	1	878	0.11%
2020/09/29	0	0.00	1	77.60	78.20	-1	957	-0.10%
2020/09/28	1	77.00	0	78.10	76.70	1	1,007	0.10%
2020/09/22	1	78.50	0	0.00	79.70	1	1,066	0.09%
2020/09/21	0	0.00	2.1	80.95	80.10	-2.1	1,071	-0.20%
2020/09/18	0	0.00	1	80.40	80.80	-1	1,076	-0.09%
2020/09/16	0	0.00	2	78.30	79.00	-2	1,122	-0.18%
2020/09/14	2	76.55	2	76.90	76.80	0	1,135	0.00%
2020/09/10	1	77.70	0.1	77.10	77.20	1	1,168	0.08%
2020/09/09	1	77.10	0	0.00	77.10	1	1,182	0.08%
2020/09/03	1	82.20	1	82.10	81.20	0	1,356	0.00%
2020/08/31	1	80.00	1	79.50	79.10	0	1,581	0.00%
2020/08/28	0	0.00	0.1	80.60	80.60	-0.1	1,588	-0.01%
2020/08/27	1	82.00	3	81.80	81.20	-2	1,597	-0.13%
2020/08/26	2	81.05	1	81.50	81.00	1	1,611	0.06%
2020/08/25	4	81.62	2	81.60	80.90	2	1,636	0.12%
2020/08/24	2	80.65	4	80.10	80.80	-2	1,648	-0.12%
2020/08/21	4	78.75	1	75.70	79.90	3	1,696	0.18%
2020/08/20	2	75.30	1	78.00	75.40	1	1,733	0.06%
2020/08/19	4	80.48	0	0.00	79.90	4	1,722	0.23%
2020/08/13	2	81.10	1	81.10	81.10	1	1,939	0.05%
2020/08/11	0	84.00	2	84.75	83.90	-2	1,926	-0.10%
2020/08/10	1	86.10	0	0.00	85.60	1	1,923	0.05%
2020/08/07	0	87.20	2	87.55	87.20	-2	1,928	-0.10%
2020/08/06	1.1	88.84	5	88.04	88.20	-3.9	1,919	-0.20%
2020/08/05	1	86.10	5	86.24	86.60	-4	1,901	-0.21%
2020/08/03	1	85.00	0	0.00	83.50	1	1,895	0.05%
2020/07/31	3	83.80	2	84.10	84.50	1	1,899	0.05%
2020/07/30	3	81.97	0	0.00	81.50	3	1,892	0.16%
2020/07/29	0	0.00	1	85.40	85.20	-1	1,879	-0.05%
2020/07/28	0	0.00	2	88.50	85.40	-2	1,860	-0.11%
2020/07/27	3	90.37	4	89.13	88.70	-1	1,841	-0.05%
2020/07/24	12	90.39	5	90.14	88.00	7	1,829	0.38%
2020/07/23	2.2	89.15	3	89.30	89.10	-0.8	1,792	-0.04%
2020/07/22	3	88.53	1	88.70	88.60	2	1,780	0.11%
2020/07/21	1	88.00	1	87.60	87.80	0	1,767	0.00%
2020/07/20	1	84.00	4	84.65	85.50	-3	1,753	-0.17%
2020/07/17	1	86.00	1	85.90	85.50	0	1,749	0.00%
2020/07/16	2	86.95	1	87.10	87.00	1	1,740	0.06%
2020/07/15	3	86.77	4	87.13	85.70	-1	1,734	-0.06%
2020/07/14	2	85.50	3	85.77	85.20	-1	1,724	-0.06%
2020/07/13	1	86.30	1.1	86.64	86.40	-0.1	1,726	-0.01%
2020/07/10	5	87.76	7	87.76	86.00	-2	1,726	-0.12%
2020/07/09	12.1	90.82	12	90.41	89.80	0.1	1,708	0.01%
2020/07/08	11	87.58	9	87.31	88.10	2	1,656	0.12%
2020/07/07	5	87.72	10	87.93	86.00	-5	1,625	-0.31%
2020/07/06	7	86.84	21	85.84	87.10	-14	1,582	-0.88%
2020/07/03	7	84.97	8	84.70	84.60	-1	1,558	-0.06%
2020/07/02	1	84.40	3	83.77	84.70	-2	1,556	-0.13%
2020/07/01	2	83.60	3	84.07	83.40	-1	1,548	-0.06%
2020/06/30	3	82.63	5	82.64	83.40	-2	1,540	-0.13%
2020/06/29	8	82.41	10	82.39	82.00	-2	1,545	-0.13%
2020/06/24	25	84.58	14	83.88	84.10	11	1,543	0.71%
2020/06/23	11	81.27	3	81.80	81.90	8	1,543	0.52%
2020/06/22	2	81.85	2	81.20	81.80	0	1,571	0.00%
2020/06/19	6	81.62	4	82.00	81.30	2	1,582	0.13%
2020/06/18	6	81.75	2	81.40	82.10	4	1,579	0.25%
2020/06/17	6	81.17	2	81.50	82.20	4	1,561	0.26%
2020/06/16	1	79.60	1.7	79.98	79.80	-0.7	1,558	-0.04%
2020/06/15	3	79.27	1	79.50	78.90	2	1,567	0.13%
2020/06/12	6	80.08	4	80.48	81.00	2	1,553	0.13%
2020/06/11	4	83.50	9	83.53	82.70	-5	1,526	-0.33%
2020/06/10	31.3	87.95	30.2	87.63	84.70	1.1	1,511	0.07%
2020/06/09	15	85.63	13	85.71	86.10	2	1,443	0.14%
2020/06/08	22	83.10	21	84.35	87.50	1	1,377	0.07%
2020/06/05	4	79.70	5	79.96	79.60	-1	1,276	-0.08%
2020/06/04	1	78.60	0	0.00	78.60	1	1,266	0.08%
2020/06/02	3	79.83	3	80.23	79.50	0	1,266	0.00%
2020/06/01	5	80.24	1	79.40	81.00	4	1,248	0.32%
2020/05/29	1	78.40	3	78.60	78.80	-2	1,224	-0.16%
2020/05/28	15	78.92	15	79.01	77.60	0	1,208	0.00%
2020/05/27	20	77.50	17	77.44	76.90	3	1,145	0.26%
2020/05/26	3	74.53	1	74.80	74.00	2	1,100	0.18%
2020/05/25	7	74.19	5	74.86	75.00	2	1,090	0.18%
2020/05/22	7	75.56	4	75.25	74.80	3	1,065	0.28%
2020/05/21	18	77.83	17	78.68	77.90	1	1,040	0.10%
2020/05/20	26	76.25	26	77.29	78.30	0	946	0.00%
2020/05/19	2	71.20	1	71.00	71.20	1	860	0.12%
2020/05/18	0	0.00	5	70.46	70.20	-5	857	-0.58%
2020/05/15	1	70.90	1	70.20	70.10	0	850	0.00%
2020/05/14	4	72.28	4	71.98	70.50	0	845	0.00%
2020/05/11	1	71.30	1	71.60	71.30	0	824	0.00%
2020/05/08	0	0.00	3	71.13	71.00	-3	823	-0.36%
2020/05/07	3	71.30	0	0.00	70.90	3	822	0.36%
2020/05/06	0	0.00	1	69.20	69.70	-1	820	-0.12%
2020/05/05	0	0.00	9	69.32	69.80	-9	828	-1.09%
2020/04/30	13	68.56	5	67.84	68.00	8	829	0.96%
2020/04/27	1	64.70	3	64.37	64.90	-2	856	-0.23%
2020/04/24	2	64.00	0	0.00	63.70	2	865	0.23%
2020/04/23	0	0.00	1	62.90	63.40	-1	867	-0.12%
2020/04/21	5	62.92	0	0.00	62.80	5	860	0.58%
2020/04/17	0	0.00	4	65.70	64.20	-4	862	-0.46%
2020/04/16	2	64.50	0	0.00	64.50	2	852	0.23%
2020/04/15	3	63.40	0	0.00	63.40	3	842	0.36%
2020/04/14	0	62.90	1	62.80	62.90	-1	836	-0.12%
2020/04/09	0	0.00	3	62.97	62.10	-3	852	-0.35%
2020/04/08	2	62.70	0	0.00	62.80	2	847	0.24%
2020/04/07	1	62.10	0	0.00	62.30	1	836	0.12%
2020/04/06	1	61.00	1	61.80	61.50	0	826	0.00%
2020/03/31	1	61.00	1	60.80	60.60	0	836	0.00%
2020/03/27	2	61.85	1	60.00	59.70	1	839	0.12%
2020/03/26	1	58.30	0	0.00	58.40	1	796	0.13%
2020/03/24	0	0.00	2	50.10	51.10	-2	772	-0.26%
2020/03/23	1	48.00	2	46.65	48.00	-1	775	-0.13%
2020/03/20	2	50.10	1	49.50	50.50	1	780	0.13%
2020/03/19	1	47.30	0	0.00	47.20	1	776	0.13%
2020/03/17	0	0.00	2	53.90	55.30	-2	790	-0.25%
2020/03/13	1	60.50	0	0.00	63.60	1	873	0.11%
2020/03/12	3	69.93	3	68.37	66.80	0	869	0.00%
2020/03/11	14	73.37	18	73.62	71.50	-4	880	-0.45%
2020/03/10	4	70.03	2	69.80	71.00	2	904	0.22%
2020/03/09	2	71.10	5	71.58	70.00	-3	950	-0.32%
2020/03/06	2	71.40	2	71.15	71.30	0	952	0.00%
2020/03/03	0	0.00	5	69.20	69.00	-5	1,256	-0.40%
2020/03/02	1	65.10	0	0.00	68.00	1	1,262	0.08%
2020/02/27	2	69.50	2	69.75	68.40	0	1,265	0.00%
2020/02/26	1	70.90	1	70.70	70.70	0	1,265	0.00%
2020/02/25	0	0.00	1	70.80	72.00	-1	1,269	-0.08%
2020/02/24	2	71.00	1	70.70	70.70	1	1,276	0.08%
2020/02/21	1	72.10	0	0.00	71.90	1	1,290	0.08%
2020/02/20	5	72.26	1	72.50	72.10	4	1,296	0.31%
2020/02/19	2	71.10	0	0.00	71.20	2	1,299	0.15%
2020/02/18	1	70.30	1	70.60	70.40	0	1,357	0.00%
2020/02/12	1	71.70	5	71.74	71.50	-4	1,572	-0.25%
2020/02/11	5	71.04	1	70.60	71.20	4	1,584	0.25%
2020/02/07	0	0.00	2	70.90	69.90	-2	1,624	-0.12%
2020/02/06	2	71.40	4	72.80	71.60	-2	1,705	-0.12%
2020/02/05	5	70.20	3	70.40	70.00	2	1,732	0.12%
2020/02/04	2	69.35	2	69.65	69.20	0	1,743	0.00%
2020/02/03	3	64.83	3	66.43	67.10	0	1,766	0.00%
2020/01/31	2	72.45	3	71.40	70.80	-1	1,789	-0.06%
2020/01/30	4	71.75	3	72.77	72.30	1	1,924	0.05%
2020/01/20	3	79.57	5	79.34	79.60	-2	1,948	-0.10%
2020/01/16	4	77.00	3	77.47	78.00	1	2,141	0.05%
2020/01/15	0	0.00	1	78.30	77.30	-1	2,149	-0.05%
2020/01/14	2	78.00	4	78.18	78.40	-2	2,160	-0.09%
2020/01/13	0	0.00	5	77.48	78.20	-5	2,187	-0.23%
2020/01/10	2	76.95	14	76.79	76.50	-12	2,286	-0.52%
2020/01/09	5	77.48	4	77.15	77.00	1	2,392	0.04%
2020/01/08	10	76.33	12	76.86	76.60	-2	2,403	-0.08%
2020/01/07	6	76.27	6	76.48	77.00	0	2,402	0.00%
2020/01/06	7	76.84	13	76.68	76.50	-6	2,398	-0.25%
2020/01/03	18	79.20	12	77.78	77.80	6	2,392	0.25%
2020/01/02	0	0.00	2	78.75	79.30	-2	2,381	-0.08%
2019/12/31	4	78.85	4	78.60	78.60	0	2,376	0.00%
2019/12/30	1	78.60	2	78.55	78.20	-1	2,378	-0.04%
2019/12/27	3	78.33	2	78.10	77.90	1	2,374	0.04%
2019/12/26	4	77.70	8	77.65	77.60	-4	2,374	-0.17%
2019/12/25	10.1	78.50	11	78.36	78.30	-0.9	2,364	-0.04%
2019/12/24	6	80.28	4	80.18	78.80	2	2,360	0.08%
2019/12/23	1	79.80	1	79.70	79.80	0	2,336	0.00%
2019/12/20	2	78.85	3	79.17	79.50	-1	2,331	-0.04%
2019/12/19	17	79.22	12	78.70	78.70	5	2,324	0.22%
2019/12/18	9	79.94	9	80.19	80.70	0	2,305	0.00%
2019/12/17	7	80.61	2	80.15	79.90	5	2,298	0.22%
2019/12/16	6	79.77	8	80.89	80.50	-2	2,300	-0.09%
2019/12/13	18	79.90	19	79.57	79.70	-1	2,291	-0.04%
2019/12/12	13	80.36	22	80.20	80.10	-9	2,267	-0.40%
2019/12/11	16	81.08	19	80.75	80.70	-3	2,243	-0.13%
2019/12/10	64	80.86	57	80.96	81.70	7	2,204	0.32%
2019/12/09	14	79.54	14	78.49	78.10	0	2,133	0.00%
2019/12/06	25	79.61	21.4	78.82	78.70	3.6	2,111	0.17%
2019/12/05	26	78.57	24	78.94	79.80	2	2,076	0.10%
2019/12/04	27	77.92	29	78.39	79.00	-2	2,019	-0.10%
2019/12/03	6	75.63	5	75.82	75.90	1	1,964	0.05%
2019/12/02	50	76.72	47	75.67	75.10	3	1,955	0.15%
2019/11/29	36	79.61	43	79.93	76.50	-7	1,889	-0.37%
2019/11/27	9	74.87	7	74.89	74.30	2	1,658	0.12%
2019/11/26	0	0.00	2	73.95	74.30	-2	1,648	-0.12%
2019/11/25	4	72.40	4	72.80	72.80	0	1,650	0.00%
2019/11/22	2.2	72.62	2	73.40	72.30	0.2	1,641	0.01%
2019/11/21	5	72.10	6	72.67	73.90	-1	1,631	-0.06%
2019/11/20	6	72.98	6	73.16	72.80	0	1,619	0.00%
2019/11/19	9	75.44	10	74.64	74.50	-1	1,603	-0.06%
2019/11/18	8	75.19	6	75.13	75.10	2	1,595	0.13%
2019/11/15	23.1	77.70	15	77.01	75.70	8.1	1,584	0.51%
2019/11/14	57	75.51	58	76.02	78.40	-1	1,526	-0.06%
2019/11/13	30	76.42	23	77.16	76.20	7	1,463	0.48%
2019/11/12	8	71.83	7	72.41	72.50	1	1,365	0.07%
2019/11/11	4	72.40	10	73.24	71.00	-6	1,355	-0.44%
2019/11/08	5	74.48	4	74.53	75.00	1	1,313	0.08%
2019/11/07	7	74.93	8	75.75	75.00	-1	1,299	-0.08%
2019/11/06	11	75.38	8.7	74.95	75.00	2.3	1,281	0.18%
2019/11/05	21	77.47	20	77.28	76.50	1	1,254	0.08%
2019/11/04	10	74.82	7	75.27	75.50	3	1,166	0.26%
2019/11/01	9	73.72	10	73.32	73.20	-1	1,129	-0.09%
2019/10/31	13	76.05	6	74.72	74.40	7	1,114	0.63%
2019/10/30	7	75.76	5	75.92	76.90	2	1,100	0.18%
2019/10/29	47.1	75.75	53.7	76.11	75.90	-6.6	1,083	-0.61%
2019/10/28	8	71.64	9.6	71.70	72.90	-1.6	947	-0.16%
2019/10/25	16	72.35	20	71.87	69.90	-4	895	-0.45%
2019/10/24	4.3	68.94	3	68.73	69.40	1.3	745	0.17%
2019/10/22	0	67.60	0	0.00	67.80	0	685	0.00%
2019/10/21	0	0.00	3	67.30	66.80	-3	681	-0.44%
2019/10/18	12	69.50	4	68.93	69.00	8	651	1.23%
2019/10/17	7.6	64.61	12	66.56	68.40	-4.4	549	-0.80%
2019/10/16	0	0.00	0.8	62.00	62.20	-0.8	445	-0.18%
2019/10/15	0	0.00	1	62.50	61.50	-1	434	-0.23%
2019/10/08	0	0.00	7	60.70	61.50	-7	433	-1.62%
2019/10/03	1	62.40	1	62.50	62.60	0	427	0.00%
2019/09/23	0	0.00	1	62.00	61.80	-1	430	-0.23%
2019/09/20	0	0.00	2	62.40	62.50	-2	429	-0.47%
2019/09/19	1	62.60	1	63.00	62.50	0	427	0.00%
2019/09/18	0	0.00	3	61.60	61.50	-3	414	-0.72%
2019/09/17	7	60.10	0	0.00	61.80	7	412	1.70%
2019/09/06	0	0.00	2	60.60	59.90	-2	402	-0.50%
2019/09/04	1	60.30	0	0.00	60.90	1	400	0.25%
2019/09/03	0	0.00	1	60.20	60.10	-1	397	-0.25%
2019/09/02	3.1	60.17	11	60.39	60.50	-7.9	395	-2.00%
2019/08/30	3	59.57	4	59.80	60.00	-1	390	-0.26%
2019/08/28	1	58.60	0	0.00	57.90	1	367	0.27%
2019/08/27	0	0.00	1	56.40	56.50	-1	357	-0.28%
2019/08/26	1	55.60	0	0.00	55.80	1	358	0.28%
2019/08/19	0	0.00	4	56.80	57.00	-4	353	-1.13%
2019/08/15	0	0.00	4	55.10	55.00	-4	350	-1.14%
2019/08/14	8	55.98	0	0.00	55.60	8	350	2.28%
2019/08/07	0	0.00	0.2	56.60	56.60	-0.2	339	-0.06%
2019/08/02	0	0.00	1	57.00	56.90	-1	336	-0.30%
2019/07/31	1	62.60	12	62.63	63.00	-11	316	-3.47%
2019/07/30	1	62.30	0	0.00	62.30	1	297	0.34%
2019/07/23	1	61.50	0	0.00	61.40	1	269	0.37%
2019/07/22	0	0.00	0.3	60.00	60.30	-0.3	258	-0.12%
2019/07/16	7	60.49	0	0.00	60.80	7	254	2.75%
2019/07/12	0	59.20	0	0.00	59.50	0	249	0.00%
2019/07/04	2	59.40	0	0.00	59.50	2	257	0.78%
2019/07/01	0	0.00	1	58.20	58.80	-1	268	-0.37%
2019/06/28	1	57.20	0	0.00	57.10	1	266	0.37%
2019/06/27	0	0.00	2	57.25	57.00	-2	272	-0.73%
2019/06/26	1	56.50	0	0.00	56.50	1	269	0.37%
2019/06/21	0	0.00	1	56.60	55.90	-1	282	-0.35%
2019/06/19	1	55.80	0	0.00	56.20	1	285	0.35%
2019/06/17	1	54.50	0	0.00	54.60	1	291	0.34%
2019/06/13	0.3	54.80	0	0.00	55.10	0.3	305	0.10%
2019/06/03	1	56.50	7	56.40	56.40	-6	316	-1.90%
2019/05/31	0	0.00	3	57.30	57.20	-3	319	-0.94%
2019/05/30	0	0.00	1	56.70	57.00	-1	346	-0.29%
2019/05/24	2	57.50	0	0.00	57.40	2	364	0.55%
2019/05/23	1	57.60	0	0.00	57.80	1	365	0.27%
2019/05/17	0	0.00	1	61.00	59.70	-1	377	-0.27%
2019/05/15	0	0.00	2	60.25	60.20	-2	385	-0.52%
2019/05/14	3	58.10	0	0.00	58.70	3	386	0.78%
2019/05/10	0	0.00	3	59.80	60.30	-3	392	-0.76%
2019/05/09	0	0.00	10	60.20	60.30	-10	389	-2.57%
2019/05/07	2	62.50	0	0.00	62.60	2	387	0.52%
2019/05/02	5	63.40	0	0.00	63.40	5	398	1.26%
2019/04/29	0	0.00	1	63.00	63.00	-1	402	-0.25%
2019/04/26	1	63.70	1	63.80	63.70	0	405	0.00%
2019/04/25	0	0.00	2	63.90	64.00	-2	406	-0.49%
2019/04/22	0	0.00	3	64.00	64.00	-3	407	-0.74%
2019/04/18	1	63.40	2	63.70	63.30	-1	406	-0.25%
2019/04/15	3	63.17	0	0.00	63.20	3	406	0.74%
2019/04/12	0	0.00	0	63.30	63.20	0	406	0.00%
2019/04/11	1	63.90	0	0.00	64.20	1	402	0.25%
2019/04/10	1	63.70	0	0.00	64.00	1	404	0.25%
2019/04/09	3	64.30	0	0.00	64.20	3	412	0.73%
2019/04/08	1	66.00	1	66.30	66.00	0	408	0.00%
2019/04/02	0	65.40	0	0.00	65.50	0	398	0.00%
2019/04/01	0	0.00	1	65.80	65.90	-1	394	-0.25%
2019/03/27	2	66.70	4	66.60	64.80	-2	393	-0.51%
2019/03/26	2	66.00	26	66.10	65.70	-24	380	-6.31%
2019/03/25	6	64.30	2.3	64.33	65.70	3.7	376	0.99%
2019/03/22	22	65.39	0	0.00	65.00	22	374	5.87%
2019/03/21	0.3	64.50	3	64.50	64.90	-2.7	396	-0.68%
2019/03/20	0	0.00	1	63.20	64.00	-1	402	-0.25%
2019/03/18	4	63.53	0	0.00	62.80	4	414	0.96%
2019/03/12	0	0.00	6	64.58	64.10	-6	417	-1.44%
2019/03/11	0	0.00	1	64.50	63.80	-1	419	-0.24%
2019/03/07	1	65.10	1	64.70	64.40	0	426	0.00%
2019/03/05	7.3	67.38	3	67.20	66.00	4.3	431	1.00%
2019/03/04	3	65.20	10	65.74	65.90	-7	418	-1.67%
2019/02/25	0	0.00	1	64.10	63.80	-1	418	-0.24%
2019/02/22	1	63.80	0	0.00	63.60	1	426	0.23%
2019/02/21	1	63.90	3	63.90	64.20	-2	453	-0.44%
2019/02/20	0	0.00	3	63.97	64.10	-3	455	-0.66%
2019/02/19	0	0.00	1	64.10	63.80	-1	454	-0.22%
2019/02/18	1	64.30	5	63.80	63.80	-4	455	-0.88%
2019/02/14	1	66.00	2	66.00	65.20	-1	455	-0.22%
2019/02/12	0	0.00	1	64.90	65.00	-1	460	-0.22%
2019/02/11	0.2	63.50	0	0.00	63.80	0.2	461	0.04%
2019/01/30	6.3	63.81	0	0.00	63.70	6.3	468	1.34%
2019/01/25	0	0.00	5	64.10	63.50	-5	506	-0.99%
2019/01/24	0.3	63.00	0	0.00	63.40	0.3	509	0.06%
2019/01/22	7	62.47	0	0.00	61.90	7	516	1.35%
2019/01/18	1	62.00	1	62.50	62.70	0	523	0.00%
2019/01/15	0	0.00	5	61.70	61.30	-5	538	-0.93%
2019/01/10	0.1	61.10	0	0.00	61.50	0.1	555	0.02%
2019/01/07	1	60.50	1	60.80	61.60	0	567	0.00%
2019/01/04	0	0.00	8	60.00	59.90	-8	578	-1.38%
2018/12/28	1	60.50	0	0.00	60.40	1	615	0.16%
2018/12/27	1	63.20	0	0.00	62.10	1	643	0.16%
2018/12/26	1	63.30	0	0.00	63.10	1	649	0.15%
2018/12/24	1	64.50	2	64.75	64.90	-1	660	-0.15%
2018/12/22	1	65.20	1	64.90	64.80	0	664	0.00%
2018/12/20	2	64.60	1	63.90	63.90	1	696	0.14%
2018/12/19	1	65.30	1	64.60	64.60	0	701	0.00%
2018/12/14	1	67.90	3	68.57	65.40	-2	735	-0.27%
2018/12/13	1	66.70	1	65.70	67.10	0	722	0.00%
2018/12/12	6	66.18	6	66.63	65.40	0	737	0.00%
2018/12/07	1	63.50	1	63.40	64.00	0	803	0.00%
2018/12/05	1	65.70	0	0.00	65.60	1	918	0.11%
2018/12/04	0	0.00	2.7	66.75	66.90	-2.7	1,041	-0.26%
2018/12/03	1	67.10	1	65.00	66.10	0	1,084	0.00%
2018/11/30	1	64.10	4.4	64.18	64.30	-3.4	1,096	-0.31%
2018/11/28	0	0.00	1	63.90	63.70	-1	1,113	-0.09%
2018/11/27	3	63.13	1	63.60	63.30	2	1,107	0.18%
2018/11/23	0	0.00	1	61.90	61.50	-1	1,120	-0.09%
2018/11/22	1.6	62.29	2	63.15	62.50	-0.4	1,124	-0.04%
2018/11/21	12	61.49	1	61.80	61.70	11	1,123	0.98%
2018/11/20	25	62.85	3	62.97	62.00	22	1,131	1.94%
2018/11/19	1	59.20	1	59.20	59.80	0	1,129	0.00%
2018/11/15	1	58.70	0	0.00	58.40	1	1,162	0.09%
2018/11/12	1	60.30	1	57.70	57.70	0	1,226	0.00%
2018/11/05	5	57.64	5.4	58.83	58.20	-0.4	1,276	-0.03%
2018/11/02	2	57.00	2	56.70	56.50	0	1,287	0.00%
2018/10/31	0	0.00	1	53.60	52.80	-1	1,316	-0.08%
2018/10/25	0.3	48.80	0	0.00	49.00	0.3	1,379	0.02%
2018/10/19	1	54.90	0	0.00	55.10	1	1,425	0.07%
2018/10/16	0.3	57.00	0	0.00	57.00	0.3	1,514	0.02%
2018/10/11	0	54.60	2.1	54.65	54.60	-2.1	1,580	-0.13%
2018/10/08	0	0.00	0.4	61.50	61.40	-0.4	1,634	-0.02%
2018/10/05	1	61.50	0	0.00	60.00	1	1,691	0.06%
2018/10/04	2	67.60	4	66.90	66.20	-2	1,757	-0.11%
2018/10/03	0	0.00	1	70.20	69.90	-1	1,862	-0.05%
2018/10/02	1	72.60	1	73.10	72.30	0	1,903	0.00%
2018/10/01	1	72.30	0	0.00	72.30	1	1,945	0.05%
2018/09/19	2	54.10	0	0.00	53.60	2	1,997	0.10%
2018/09/17	1	55.30	0	0.00	55.30	1	2,204	0.05%
2018/09/14	0	0.00	2	55.35	55.80	-2	2,257	-0.09%
2018/09/13	2	55.00	0	0.00	54.50	2	2,364	0.08%
2018/09/12	1	54.70	3	55.03	55.00	-2	2,630	-0.08%
2018/09/11	0	0.00	1	55.30	55.00	-1	2,791	-0.04%
2018/09/10	3	54.93	0	0.00	54.80	3	2,841	0.11%
2018/09/07	0	0.00	1	54.80	54.70	-1	2,907	-0.03%
2018/09/06	2	56.15	0	0.00	55.60	2	3,054	0.07%
2018/09/05	1	56.60	1	56.10	56.10	0	3,214	0.00%
2018/09/04	2	57.40	1	57.90	57.30	1	3,522	0.03%
2018/09/03	3	59.07	11	60.42	57.30	-8	3,740	-0.21%
2018/08/31	13	59.23	14	59.32	60.40	-1	3,722	-0.03%
2018/08/30	6	57.07	4	57.05	57.80	2	3,664	0.05%
2018/08/29	7	56.61	7	56.61	56.20	0	3,679	0.00%
2018/08/28	1	56.00	0	0.00	55.50	1	3,723	0.03%
2018/08/27	1	55.10	1	55.50	56.10	0	3,797	0.00%
2018/08/23	0	0.00	1	54.80	54.50	-1	4,120	-0.02%
2018/08/22	1	56.30	0	0.00	54.60	1	4,633	0.02%
2018/08/21	0	0.00	10	54.64	55.00	-10	4,757	-0.21%
2018/08/20	1	54.00	0	0.00	54.00	1	4,886	0.02%
2018/08/17	1	56.00	1	56.50	55.00	0	4,923	0.00%
2018/08/16	1	55.80	0	0.00	56.10	1	4,984	0.02%
2018/08/13	1	54.00	9	53.29	52.90	-8	4,994	-0.16%
2018/08/10	1.3	54.44	2	54.55	54.40	-0.8	4,983	-0.02%
2018/08/07	7	56.51	7	56.84	56.20	0	4,998	0.00%
2018/08/03	0	0.00	3	56.00	55.80	-3	4,990	-0.06%
2018/08/02	1	54.50	0	0.00	54.10	1	4,993	0.02%
2018/08/01	1	56.00	5	56.04	56.00	-4	4,980	-0.08%
2018/07/31	4	57.90	0	0.00	58.30	4	4,973	0.08%
2018/07/26	0	0.00	4	58.63	58.30	-4	4,926	-0.08%
2018/07/25	0	0.00	2	58.10	58.00	-2	4,905	-0.04%
2018/07/24	1	57.80	0	0.00	57.90	1	4,890	0.02%
2018/07/23	1	56.30	0	0.00	56.30	1	4,879	0.02%
2018/07/20	0	0.00	1	56.20	56.20	-1	4,904	-0.02%
2018/07/19	0	0.00	1	55.90	56.30	-1	4,897	-0.02%
2018/07/18	0	0.00	2	56.30	56.50	-2	4,900	-0.04%
2018/07/17	0	0.00	5	58.16	57.90	-5	4,897	-0.10%
2018/07/16	24	59.35	20	59.45	58.10	4	4,892	0.08%
2018/07/13	2	58.25	1	58.20	57.90	1	4,869	0.02%
2018/07/12	1	57.10	1	58.20	58.40	0	4,860	0.00%
2018/07/11	2	57.60	0	0.00	56.90	2	4,857	0.04%
2018/07/10	0	0.00	1	57.50	57.60	-1	4,853	-0.02%
2018/07/09	4	56.08	0	0.00	55.90	4	4,851	0.08%
2018/07/06	3	56.10	6	54.75	56.20	-3	4,852	-0.06%
2018/07/05	1	53.50	24	54.18	53.50	-23	4,826	-0.48%
2018/07/04	8	57.59	5	55.90	56.20	3	4,802	0.06%
2018/07/03	24	60.73	22	60.54	59.00	2	4,750	0.04%
2018/07/02	2	59.40	6	59.60	59.00	-4	4,663	-0.09%
2018/06/29	2	59.15	2	58.80	58.80	0	4,682	0.00%
2018/06/28	8	58.79	1	58.50	58.30	7	4,687	0.15%
2018/06/27	9	60.92	16	60.95	59.40	-7	4,809	-0.15%
2018/06/26	22	60.25	28	60.66	61.50	-6	4,766	-0.13%
2018/06/25	7	59.14	3	58.63	59.20	4	4,773	0.08%
2018/06/22	8	60.16	21	59.72	59.00	-13	4,754	-0.27%
2018/06/21	38	62.65	36	61.89	63.00	2	4,657	0.04%
2018/06/20	16	59.12	5	58.24	59.40	11	4,408	0.25%
2018/06/19	1	57.70	9	58.37	57.40	-8	4,246	-0.19%
2018/06/15	7	60.80	12	60.29	59.90	-5	4,207	-0.12%
2018/06/14	29	60.22	15	61.06	60.40	14	4,125	0.34%
2018/06/13	16	61.99	37	60.71	58.00	-21	3,945	-0.53%
2018/06/12	52.5	61.88	106	61.75	60.60	-53.5	3,782	-1.41%	大賣/
2018/06/11	124	57.55	41	57.49	58.00	83	3,466	2.39%	大買/
2018/06/08	7	54.13	29	53.06	54.00	-22	3,272	-0.67%
2018/06/07	12	53.80	20	53.30	52.90	-8	3,245	-0.25%
2018/06/06	10	53.90	31	53.36	54.10	-21	3,199	-0.66%
2018/06/05	50	52.90	31	52.57	52.10	19	3,178	0.60%
2018/06/04	34	54.44	3	54.03	53.60	31	3,204	0.97%
2018/06/01	11	54.57	13	53.22	52.90	-2	3,206	-0.06%
2018/05/31	9	57.34	53	57.86	53.50	-44	3,126	-1.41%
2018/05/30	76	57.55	65	57.49	57.20	11	2,902	0.38%
2018/05/29	8	55.15	53	55.44	56.60	-45	2,395	-1.88%
2018/05/28	57	51.43	25	50.81	51.50	32	2,265	1.41%
2018/05/25	4	48.98	9	48.74	48.45	-5	2,152	-0.23%
2018/05/24	31	48.40	11	48.86	49.15	20	2,134	0.94%
2018/05/23	2	47.48	2	47.25	47.40	0	2,089	0.00%
2018/05/22	1	47.00	0	0.00	46.90	1	2,106	0.05%
2018/05/21	16	48.21	14	47.91	47.65	2	2,125	0.09%
2018/05/17	5	47.72	5	47.22	47.20	0	2,131	0.00%
2018/05/16	2	47.15	2	46.90	46.90	0	2,133	0.00%
2018/05/15	9	46.84	8	46.95	46.90	1	2,184	0.05%
2018/05/10	0	0.00	4	46.73	46.35	-4	2,346	-0.17%
2018/05/09	1	45.90	1	45.50	45.70	0	2,476	0.00%
2018/05/08	5	46.23	4	45.96	45.85	1	2,545	0.04%
2018/05/03	1	44.75	0	0.00	44.85	1	2,972	0.03%
2018/04/27	1	44.50	3	43.90	44.65	-2	3,058	-0.07%
2018/04/26	3	43.50	14	45.13	43.20	-11	3,057	-0.36%
2018/04/25	0	0.00	3	45.10	45.70	-3	3,035	-0.10%
2018/04/24	1	45.15	1	45.30	45.40	0	3,045	0.00%
2018/04/23	0	0.00	1	47.15	46.55	-1	3,036	-0.03%
2018/04/20	3	47.48	12	47.49	47.15	-9	3,030	-0.30%
2018/04/19	12	48.11	1	47.85	47.90	11	3,022	0.36%
2018/04/17	0	0.00	2	46.43	46.40	-2	2,977	-0.07%
2018/04/16	1	48.00	0	0.00	47.65	1	2,961	0.03%
2018/04/13	6	46.93	3	47.52	47.55	3	2,945	0.10%
2018/04/12	1	47.20	2	46.65	46.70	-1	2,950	-0.03%
2018/04/10	1	46.05	0	0.00	46.30	1	3,086	0.03%
2018/04/09	4	47.04	1	48.15	46.80	3	3,072	0.10%
2018/04/03	13	48.17	9	47.55	48.10	4	3,066	0.13%
2018/04/02	7	47.90	17	48.08	47.60	-10	3,045	-0.33%
2018/03/31	35	49.80	11	49.10	49.15	24	2,990	0.80%
2018/03/30	40	51.34	21	50.57	50.50	19	2,963	0.64%
2018/03/29	6	49.26	6	49.28	49.45	0	2,823	0.00%
2018/03/28	11	49.18	6	49.25	48.00	5	2,781	0.18%
2018/03/27	1	47.00	2	47.58	47.50	-1	2,661	-0.04%
2018/03/26	0	0.00	1	46.70	46.50	-1	2,638	-0.04%
2018/03/23	0	0.00	2	45.08	45.05	-2	2,643	-0.08%
2018/03/21	2	47.68	2	47.38	47.00	0	2,611	0.00%
2018/03/20	5	46.60	6	46.50	46.80	-1	2,620	-0.04%
2018/03/16	1	46.50	2	46.65	46.80	-1	2,636	-0.04%
2018/03/15	5	47.21	0	0.00	47.55	5	2,640	0.19%
2018/03/14	12	48.17	4	47.58	47.15	8	2,681	0.30%
2018/03/13	5	47.63	6	47.63	48.20	-1	2,691	-0.04%
2018/03/12	1	46.70	3	47.02	46.85	-2	2,670	-0.07%
2018/03/09	6	46.46	1	46.40	46.15	5	2,664	0.19%
2018/03/08	6	47.50	8	46.86	46.50	-2	2,639	-0.08%
2018/03/07	20	46.69	27	46.37	45.85	-7	2,573	-0.27%
2018/03/06	0	0.00	1	44.25	43.95	-1	2,516	-0.04%
2018/03/05	0	0.00	3	44.05	43.65	-3	2,532	-0.12%
2018/03/01	2	43.85	0	0.00	43.90	2	2,561	0.08%
2018/02/27	1	43.90	0	0.00	43.85	1	2,588	0.04%
2018/02/26	1	43.80	0	0.00	43.80	1	2,666	0.04%
2018/02/22	10	43.73	0	0.00	43.70	10	2,798	0.36%
2018/02/21	16	44.63	16	44.19	44.15	0	2,850	0.00%
2018/02/12	0	0.00	1	43.00	43.15	-1	2,841	-0.04%
2018/02/09	0	0.00	8	40.19	42.20	-8	2,861	-0.28%
2018/02/08	1	44.40	2	43.20	43.30	-1	2,915	-0.03%
2018/02/07	10	44.80	0	0.00	44.00	10	2,919	0.34%
2018/02/06	1	43.30	11	45.11	42.95	-10	2,884	-0.35%
2018/02/05	24	47.01	1	46.60	47.70	23	2,818	0.82%
2018/02/02	2	50.95	8	50.63	50.80	-6	2,788	-0.22%
2018/02/01	13	51.88	25	51.70	51.40	-12	2,790	-0.43%
2018/01/31	0	0.00	1	49.90	50.40	-1	2,691	-0.04%
2018/01/30	9	51.17	9	51.23	51.10	0	2,649	0.00%
2018/01/29	8	49.17	6	48.85	49.60	2	2,409	0.08%
2018/01/25	0	0.00	2	46.50	46.35	-2	2,510	-0.08%
2018/01/24	2	46.50	3	46.43	46.45	-1	2,751	-0.04%
2018/01/23	11	47.91	0	0.00	47.15	11	2,924	0.38%
2018/01/22	0	0.00	7	46.00	45.95	-7	2,986	-0.23%
2018/01/19	0	0.00	6	45.75	45.70	-6	3,311	-0.18%
2018/01/18	1	46.55	8	46.86	46.55	-7	3,359	-0.21%
2018/01/17	2	46.48	0	0.00	46.35	2	3,436	0.06%
2018/01/15	10	47.69	0	0.00	47.50	10	3,614	0.28%
2018/01/12	1	46.80	0	0.00	46.80	1	3,686	0.03%
2018/01/11	7	46.20	0	0.00	46.05	7	3,750	0.19%
2018/01/09	1	46.10	7	46.61	46.05	-6	4,081	-0.15%
2018/01/08	11	46.84	2	47.70	46.80	9	4,109	0.22%
2018/01/05	11	48.50	3	49.75	48.70	8	4,087	0.20%
2018/01/04	6	48.07	10	48.10	49.25	-4	3,981	-0.10%
2018/01/03	0	0.00	5	46.90	46.00	-5	3,920	-0.13%
2018/01/02	2	45.58	2	46.28	46.60	0	3,898	0.00%