聯茂 (6213)-台新-高雄券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,791張
產業
上市電子零組件類股
759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

聯茂 (6213)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
2024/04/19	62.5	109.95	31.1	110.25	110.00	31.4	8,913	0.35%
2024/04/18	53.2	111.99	48.1	112.74	111.50	5.1	8,768	0.06%
2024/04/17	88.1	109.99	75.3	111.28	111.00	12.9	8,658	0.15%
2024/04/16	55.2	108.16	37	106.70	107.50	18.2	8,395	0.22%
2024/04/15	36.3	116.53	30.2	116.97	116.00	6.1	8,153	0.07%
2024/04/12	60.5	119.02	50.1	119.95	121.50	10.4	8,020	0.13%
2024/04/11	51	120.47	81	120.07	118.50	-30	7,824	-0.38%
2024/04/10	107	124.19	113	124.04	124.00	-6	7,812	-0.08%	大買/大賣/
2024/04/09	75.2	116.01	93.1	115.39	117.50	-17.9	7,233	-0.25%
2024/04/08	56.1	112.20	38.1	112.75	111.50	18	6,703	0.27%
2024/04/03	111.1	118.91	114.2	118.76	116.50	-3.1	6,408	-0.05%	大買/大賣/
2024/04/02	71	113.35	73.7	114.42	117.50	-2.7	5,728	-0.05%
2024/04/01	50	104.99	54.2	106.60	107.00	-4.1	5,015	-0.08%
2024/03/29	35.2	96.55	42.8	96.48	98.30	-7.5	4,421	-0.17%
2024/03/28	7	88.87	11.2	89.05	89.40	-4.2	3,870	-0.11%
2024/03/27	5	84.64	7	84.80	84.60	-2	3,696	-0.05%
2024/03/26	2	85.30	9	85.59	85.70	-7	3,698	-0.19%
2024/03/25	4	85.10	6	85.85	84.80	-2	3,635	-0.05%
2024/03/22	2	84.95	1	85.30	85.70	1	3,622	0.03%
2024/03/21	2	84.10	17	84.40	84.80	-15	3,620	-0.41%
2024/03/20	4	84.30	0	0.00	83.00	4	3,635	0.11%
2024/03/19	2.1	83.74	0	0.00	83.50	2.1	3,659	0.06%
2024/03/18	9	82.88	11	83.08	83.70	-2	3,672	-0.05%
2024/03/15	5	81.80	1	81.40	81.50	4	3,674	0.11%
2024/03/14	5	81.24	0	0.00	81.90	5	3,715	0.13%
2024/03/13	10	81.89	37	83.80	81.50	-27	3,729	-0.72%
2024/03/12	7	84.08	0	0.00	83.40	7	3,729	0.19%
2024/03/11	4	85.32	2	85.75	84.50	2	3,817	0.05%
2024/03/08	14.2	86.38	2	86.45	85.50	12.2	3,807	0.32%
2024/03/07	7.1	90.86	10	89.26	88.70	-3	3,762	-0.08%
2024/03/06	2	90.50	2	90.70	91.10	0	3,732	0.00%
2024/03/05	35	92.32	5	91.88	91.10	30	3,734	0.80%
2024/03/04	9	90.93	5	91.10	90.80	4	3,730	0.11%
2024/03/01	6.5	91.05	7	90.69	90.60	-0.5	3,747	-0.01%
2024/02/29	5	87.56	5	88.34	89.20	0	3,722	0.00%
2024/02/27	2.2	87.52	5	86.16	86.00	-2.8	3,707	-0.08%
2024/02/26	4	88.58	3	88.93	89.00	1	3,689	0.03%
2024/02/23	6.2	89.26	3	89.80	88.90	3.2	3,728	0.09%
2024/02/22	8	90.04	2	91.00	89.70	6	3,735	0.16%
2024/02/21	2	91.60	6.1	90.91	90.30	-4.1	3,783	-0.11%
2024/02/20	9.2	90.91	7.2	91.37	91.10	2	3,790	0.05%
2024/02/19	38.2	96.98	32	94.83	92.80	6.2	3,790	0.16%
2024/02/16	3	91.70	6.2	93.60	94.80	-3.2	3,690	-0.09%
2024/02/15	12	89.88	11	90.50	91.00	1.1	3,687	0.03%
2024/02/05	21	90.56	26	90.25	89.60	-5	3,690	-0.14%
2024/02/02	2	85.65	13	86.29	86.70	-11	3,620	-0.30%
2024/02/01	1	83.50	4	83.78	82.90	-3	3,621	-0.08%
2024/01/31	4	83.13	51	83.46	82.90	-47	3,650	-1.29%
2024/01/30	36	85.20	3	84.93	84.60	33	3,686	0.90%
2024/01/29	0.2	83.80	2	83.70	83.90	-1.8	3,739	-0.05%
2024/01/26	4	82.90	1	83.10	82.80	3	3,812	0.08%
2024/01/25	26	85.94	2	85.05	84.00	24	3,996	0.60%
2024/01/23	1	85.30	3	85.30	85.20	-2	4,251	-0.05%
2024/01/22	2	85.65	2	86.20	86.20	0	4,309	0.00%
2024/01/19	0	0.00	2	81.65	82.60	-2	4,304	-0.05%
2024/01/18	2	80.85	2	80.50	80.20	0	4,347	0.00%
2024/01/17	5.2	82.21	2	83.70	80.50	3.2	4,411	0.07%
2024/01/16	1	84.90	1	85.60	84.60	0	4,438	0.00%
2024/01/15	10	86.60	12.2	86.59	86.40	-2.2	4,498	-0.05%
2024/01/12	12	86.62	13	87.62	85.80	-1	4,632	-0.02%
2024/01/10	1	85.60	1	84.90	84.60	0	4,903	0.00%
2024/01/09	2	86.05	3.1	86.28	86.70	-1.1	4,995	-0.02%
2024/01/08	2	87.25	9.1	86.91	87.10	-7.1	5,025	-0.14%
2024/01/05	13	87.05	4.2	87.26	87.00	8.8	5,090	0.17%
2024/01/04	23.1	87.76	33	88.15	85.60	-9.9	5,041	-0.20%
2024/01/03	10	85.30	8	85.24	85.20	2	4,974	0.04%
2024/01/02	6	85.47	0	0.00	84.60	6	5,032	0.12%
2023/12/29	3	84.33	4	84.90	84.80	-1	5,105	-0.02%
2023/12/28	1	84.00	3	83.97	83.70	-2	5,144	-0.04%
2023/12/27	2	84.05	2	83.90	84.00	0	5,356	0.00%
2023/12/26	3.3	82.79	1	82.60	82.60	2.3	5,566	0.04%
2023/12/25	0	0.00	0.3	83.00	82.90	-0.3	5,698	-0.01%
2023/12/21	2	82.35	1	82.90	82.80	1	5,963	0.02%
2023/12/19	0	0.00	8	81.50	81.80	-8	6,291	-0.13%
2023/12/18	1	83.60	0	0.00	82.30	1	6,344	0.02%
2023/12/15	10	83.87	2.5	83.10	84.50	7.6	6,388	0.12%
2023/12/14	2	83.95	12	83.87	84.30	-10	6,420	-0.16%
2023/12/13	3.2	82.36	14	82.22	81.60	-10.8	6,384	-0.17%
2023/12/12	2	82.50	0	0.00	82.20	2	6,416	0.03%
2023/12/11	4.1	83.72	2.2	84.40	83.50	1.9	6,444	0.03%
2023/12/08	4	83.03	7.4	83.10	82.80	-3.4	6,443	-0.05%
2023/12/07	15	81.56	4.2	81.88	81.20	10.8	6,451	0.17%
2023/12/06	24.7	83.29	22.2	83.91	82.00	2.5	6,465	0.04%
2023/12/05	2	86.40	1	86.40	86.60	1	6,450	0.02%
2023/12/04	3	86.87	2	87.05	87.10	1	6,510	0.02%
2023/12/01	10.1	86.84	5	87.00	87.00	5.1	6,698	0.08%
2023/11/30	5.2	88.81	2	89.40	88.70	3.2	7,014	0.04%
2023/11/29	6.3	89.41	7	88.19	88.20	-0.8	7,394	-0.01%
2023/11/28	7	87.93	8	88.00	88.90	-1	7,714	-0.01%
2023/11/27	3	86.03	3.1	86.60	85.50	-0.1	8,433	0.00%
2023/11/24	7	87.33	6	87.52	87.20	1	9,029	0.01%
2023/11/22	13.5	89.39	4	89.98	89.90	9.5	9,316	0.10%
2023/11/21	11	89.89	5	89.68	90.60	6	9,307	0.06%
2023/11/20	29	90.46	21	90.58	90.80	8	9,322	0.09%
2023/11/17	1	88.50	5	88.82	89.70	-4	9,256	-0.04%
2023/11/16	8	87.75	5	87.96	88.50	3	9,366	0.03%
2023/11/15	6	88.53	14.8	89.17	89.80	-8.8	9,390	-0.09%
2023/11/14	10.1	86.98	19	86.79	86.80	-8.9	9,363	-0.10%
2023/11/13	18	87.66	14	87.63	87.30	4	9,343	0.04%
2023/11/10	11	86.87	32.1	86.99	87.20	-21.1	9,237	-0.23%
2023/11/09	14	83.16	15	83.79	83.50	-1	9,025	-0.01%
2023/11/08	13.1	83.28	4	83.88	83.10	9.1	8,966	0.10%
2023/11/07	3	83.00	45	83.79	84.00	-42	8,941	-0.47%
2023/11/06	2	82.85	8	82.91	83.10	-6	8,904	-0.07%
2023/11/03	5	81.34	3	81.47	80.80	2	8,842	0.02%
2023/11/02	61	81.63	33	81.62	81.10	28	8,803	0.32%
2023/11/01	13.1	79.68	17	79.73	80.20	-3.9	8,687	-0.04%
2023/10/31	12	78.24	9.8	76.77	75.90	2.2	8,540	0.03%
2023/10/30	8.8	79.45	1	79.00	79.20	7.8	8,509	0.09%
2023/10/27	4	81.75	4	81.63	80.10	0	8,493	0.00%
2023/10/26	15	81.12	8	81.36	80.40	7	8,546	0.08%
2023/10/25	10	83.17	6.1	83.43	83.00	3.9	8,644	0.05%
2023/10/24	2	82.90	6.4	81.81	83.00	-4.4	8,934	-0.05%
2023/10/23	5	79.48	3	80.40	78.60	2	9,231	0.02%
2023/10/20	9.4	78.20	5	79.68	80.00	4.4	9,253	0.05%
2023/10/19	5.1	77.44	3	77.23	76.90	2.1	9,169	0.02%
2023/10/18	15	79.93	10	79.78	79.00	5	9,114	0.06%
2023/10/17	3.7	87.88	6	88.00	86.30	-2.3	9,011	-0.03%
2023/10/16	5.4	89.41	5.6	89.45	89.30	-0.2	8,989	0.00%
2023/10/13	9.2	91.97	10	91.83	90.60	-0.8	9,086	-0.01%
2023/10/12	3.2	94.80	1	95.10	94.50	2.2	9,057	0.02%
2023/10/11	20	97.56	34	96.45	94.40	-14	9,041	-0.15%
2023/10/06	9	95.60	12	95.87	95.10	-3	8,904	-0.03%
2023/10/05	5	95.30	9	95.41	94.80	-4	8,794	-0.05%
2023/10/04	7	93.50	10	93.59	93.90	-3	8,686	-0.03%
2023/10/03	64	96.15	63	94.68	94.40	1	8,606	0.01%
2023/10/02	18	93.56	17	93.75	94.20	1	8,398	0.01%
2023/09/28	6.3	90.84	12	90.88	91.20	-5.7	8,187	-0.07%
2023/09/27	12	87.96	8	88.06	89.50	4	8,052	0.05%
2023/09/26	20	89.53	23	88.57	87.60	-3	7,972	-0.04%
2023/09/25	25	88.48	22	88.60	89.10	3	7,783	0.04%
2023/09/22	45	85.72	43	86.00	86.10	2	7,668	0.03%
2023/09/21	42	81.15	40	80.90	81.10	2	7,431	0.03%
2023/09/20	0	82.50	0	82.60	81.40	0	7,360	0.00%
2023/09/19	7	83.81	7.3	84.49	82.50	-0.3	7,303	0.00%
2023/09/18	2	86.10	3.4	86.05	85.60	-1.4	7,240	-0.02%
2023/09/15	5.4	87.56	8	86.91	87.40	-2.6	7,212	-0.04%
2023/09/14	6	86.32	32.5	86.78	86.80	-26.5	7,154	-0.37%
2023/09/13	4.5	85.60	6.3	85.91	85.30	-1.8	7,103	-0.02%
2023/09/12	0	0.00	1	88.00	87.40	-1	7,055	-0.01%
2023/09/11	14	87.77	7	87.64	87.00	7	7,017	0.10%
2023/09/08	23	89.84	21.5	90.63	90.60	1.5	6,977	0.02%
2023/09/07	19	92.79	8	92.98	92.30	11	6,860	0.16%
2023/09/06	28	94.35	39	94.51	94.30	-11	6,786	-0.16%
2023/09/05	55.2	95.02	58	94.79	94.90	-2.8	6,575	-0.04%
2023/09/04	38	93.35	38.4	92.20	90.20	-0.4	6,214	-0.01%
2023/09/01	24	98.26	112.2	98.46	96.60	-88.2	5,864	-1.50%	大賣/
2023/08/31	124.9	97.86	95.1	98.14	98.40	29.8	5,502	0.54%	大買/
2023/08/30	134.3	94.71	65.1	93.32	96.40	69.2	4,725	1.46%	大買/
2023/08/29	43.3	88.50	55.2	88.78	87.70	-11.9	4,088	-0.29%
2023/08/28	9.3	83.53	7	83.40	83.00	2.3	3,758	0.06%
2023/08/25	6.1	82.25	7	83.11	82.70	-0.9	3,720	-0.02%
2023/08/24	13	83.25	29	83.18	82.90	-16	3,679	-0.43%
2023/08/23	10	81.75	1	81.90	81.30	9	3,611	0.25%
2023/08/22	40	83.81	49.1	82.73	81.60	-9.1	3,604	-0.25%
2023/08/21	25	81.18	16.4	81.23	82.30	8.6	3,464	0.25%
2023/08/18	10	80.00	41.2	80.02	79.30	-31.2	3,386	-0.92%
2023/08/17	6	79.47	18.1	79.13	80.00	-12.1	3,273	-0.37%
2023/08/16	2	73.15	1	73.80	73.80	1	3,223	0.03%
2023/08/15	1	72.70	1	73.40	73.40	0	3,220	0.00%
2023/08/11	0	0.00	1	73.30	73.60	-1	3,207	-0.03%
2023/08/10	1	73.90	8	73.86	74.00	-7	3,215	-0.22%
2023/08/09	0.2	76.87	1	75.30	75.70	-0.8	3,202	-0.02%
2023/08/08	5	76.48	3	76.17	75.70	2	3,200	0.06%
2023/08/07	14.1	78.43	9	78.88	78.80	5.1	3,205	0.16%
2023/08/04	8	74.81	6	74.85	74.60	2	3,186	0.06%
2023/08/02	7	76.96	8	76.76	75.70	-1	3,155	-0.03%
2023/08/01	13	79.35	6.2	80.06	77.70	6.8	3,066	0.22%
2023/07/31	20.2	80.57	28	79.92	79.20	-7.8	3,016	-0.26%
2023/07/28	61	82.44	35.1	83.05	81.70	25.9	2,893	0.90%
2023/07/27	33	86.18	44.1	87.64	83.50	-11.1	2,734	-0.41%
2023/07/26	77	86.00	40.9	83.38	82.20	36.2	2,363	1.53%
2023/07/25	4	83.98	5.4	83.40	85.90	-1.3	1,976	-0.07%
2023/07/24	17.4	78.05	16.1	78.50	78.10	1.4	1,902	0.07%
2023/07/21	18.1	78.05	5.6	76.48	78.30	12.6	1,858	0.68%
2023/07/20	10.4	79.68	5	78.32	77.80	5.4	1,825	0.30%
2023/07/19	12.2	78.71	9.2	78.31	78.10	3.1	1,687	0.18%
2023/07/18	15.3	77.62	7.3	78.20	78.00	8.1	1,612	0.50%
2023/07/17	18.5	73.90	15	73.91	75.60	3.6	1,464	0.24%
2023/07/14	13	71.98	11.1	72.04	72.00	1.9	1,421	0.13%
2023/07/13	10.1	69.98	1.1	69.96	70.70	9	1,413	0.64%
2023/07/12	0.1	68.10	0	0.00	68.00	0.1	1,374	0.01%
2023/07/11	6.1	67.72	3.1	67.53	68.30	3	1,379	0.22%
2023/07/10	1.3	67.00	0	0.00	66.60	1.3	1,370	0.09%
2023/07/07	0.2	69.80	7	69.09	69.30	-6.9	1,369	-0.50%
2023/07/06	0	0.00	0.1	71.00	70.00	-0.1	1,370	0.00%
2023/07/05	3.1	70.00	8	70.20	70.00	-4.9	1,361	-0.36%
2023/07/04	0	0.00	0.1	69.80	70.10	-0.1	1,364	-0.01%
2023/07/03	1	70.50	1.1	70.19	70.00	-0.1	1,370	0.00%
2023/06/29	0	0.00	0.2	69.20	68.60	-0.2	1,398	-0.01%
2023/06/28	0.3	68.67	0	0.00	68.30	0.3	1,423	0.02%
2023/06/27	1.2	68.97	1	69.50	68.30	0.2	1,443	0.01%
2023/06/26	2.1	69.81	1	70.50	69.20	1.1	1,466	0.07%
2023/06/21	0.2	70.70	0	0.00	71.00	0.2	1,481	0.01%
2023/06/20	0.1	71.00	1	70.50	70.50	-1	1,490	-0.06%
2023/06/19	0.2	71.13	0	0.00	71.00	0.2	1,495	0.01%
2023/06/16	1.1	72.10	0	0.00	71.70	1.1	1,504	0.07%
2023/06/15	2.1	72.23	0	0.00	72.00	2.1	1,502	0.14%
2023/06/14	2	73.30	5.1	73.04	73.30	-3	1,494	-0.20%
2023/06/13	1	71.70	1	71.20	71.90	0	1,472	0.00%
2023/06/12	1.1	71.00	3.1	71.31	71.70	-2	1,470	-0.14%
2023/06/09	2.2	71.37	0	0.00	71.00	2.2	1,472	0.15%
2023/06/08	3.4	71.62	4	72.63	71.20	-0.7	1,481	-0.04%
2023/06/07	7	72.57	12.1	72.54	72.70	-5.1	1,501	-0.34%
2023/06/06	3.1	70.40	0	0.00	70.50	3.1	1,464	0.21%
2023/06/05	2	71.80	3	71.63	71.80	-1	1,464	-0.07%
2023/06/01	2	71.50	0	0.00	71.60	2	1,486	0.13%
2023/05/31	1	71.80	0	0.00	72.10	1	1,494	0.07%
2023/05/30	0	0.00	1	72.80	72.70	-1	1,487	-0.07%
2023/05/29	0	0.00	11.1	71.81	72.30	-11.1	1,474	-0.75%
2023/05/26	4.1	69.80	2	70.45	69.00	2.1	1,465	0.14%
2023/05/25	2	70.80	1	71.60	70.70	1	1,457	0.07%
2023/05/24	5.1	71.44	4.1	72.30	71.10	1	1,461	0.07%
2023/05/22	5.1	71.69	2.9	71.53	70.80	2.2	1,457	0.15%
2023/05/18	0	0.00	0.1	68.00	68.20	-0.1	1,414	0.00%
2023/05/17	4	67.18	4	67.13	67.40	0	1,432	0.00%
2023/05/16	4.1	66.64	1.1	67.41	67.10	3	1,442	0.21%
2023/05/15	0	0.00	0.1	65.00	65.80	-0.1	1,438	0.00%
2023/05/12	0.1	63.70	1	64.10	64.50	-1	1,467	-0.06%
2023/05/11	6.3	64.01	6.1	64.46	63.40	0.2	1,495	0.01%
2023/05/10	10	65.97	2	65.80	65.50	8	1,464	0.55%
2023/05/09	0.3	69.83	11	69.83	69.70	-10.7	1,412	-0.76%
2023/05/08	0.5	71.20	1	71.20	70.70	-0.5	1,451	-0.03%
2023/05/05	1	71.00	0.1	71.00	70.40	1	1,476	0.06%
2023/05/04	0.1	69.60	0	0.00	69.40	0.1	1,518	0.01%
2023/05/03	0.2	70.08	0	0.00	69.70	0.2	1,592	0.01%
2023/05/02	2.1	70.68	2.1	69.98	70.40	0	1,723	0.00%
2023/04/28	4	70.58	6	70.90	69.90	-2	1,752	-0.11%
2023/04/27	2.2	70.68	5.2	70.82	70.10	-3.1	1,748	-0.17%
2023/04/26	2.1	68.14	0.2	72.10	68.10	1.9	1,766	0.11%
2023/04/25	6.4	70.09	1	68.90	69.10	5.4	1,757	0.30%
2023/04/24	2.2	71.77	0	0.00	71.50	2.2	1,736	0.13%
2023/04/21	11.3	72.93	5	73.28	72.20	6.3	1,731	0.36%
2023/04/20	3.4	74.31	0.1	75.00	74.10	3.3	1,724	0.19%
2023/04/19	11.3	75.66	3.3	74.91	74.60	8	1,765	0.45%
2023/04/18	4.2	77.26	2	76.65	76.70	2.2	1,737	0.13%
2023/04/14	8	78.24	2	78.10	77.90	6	1,729	0.35%
2023/04/13	1.2	77.67	17	77.57	76.90	-15.8	1,722	-0.92%
2023/04/11	9	78.78	5	78.66	78.80	4	1,708	0.23%
2023/04/10	14.1	77.13	7.1	77.34	78.00	7	1,702	0.41%
2023/04/07	4.1	77.12	3	78.00	76.70	1.1	1,695	0.06%
2023/04/06	1	77.20	2	77.55	77.60	-1	1,686	-0.06%
2023/03/31	3	78.30	3	78.37	78.30	0	1,684	0.00%
2023/03/30	2.1	78.37	16	78.26	78.30	-13.9	1,679	-0.83%
2023/03/29	13	77.49	20.3	77.71	77.30	-7.3	1,664	-0.44%
2023/03/28	7	76.50	2	75.65	76.20	5	1,659	0.30%
2023/03/27	8	77.45	9	77.90	77.20	-1	1,663	-0.06%
2023/03/23	1	76.70	1	76.30	76.80	0	1,657	0.00%
2023/03/22	0	0.00	2	76.40	76.40	-2	1,669	-0.12%
2023/03/21	1	75.60	0	0.00	76.00	1	1,687	0.06%
2023/03/17	1	74.60	0	75.10	74.30	1	1,732	0.06%
2023/03/16	1	74.80	1	74.40	74.70	0	1,779	0.00%
2023/03/15	0	75.20	0	0.00	74.90	0	1,832	0.00%
2023/03/14	1	74.40	2.3	74.37	74.90	-1.2	1,916	-0.06%
2023/03/13	1	73.30	2.6	74.35	75.20	-1.6	1,941	-0.08%
2023/03/10	4	74.97	1	75.10	74.30	3	1,967	0.15%
2023/03/09	1	77.90	1	77.10	77.50	0	2,000	0.00%
2023/03/08	3	76.60	3	76.77	76.80	0	2,013	0.00%
2023/03/07	3	78.10	0.6	78.20	78.20	2.4	2,017	0.12%
2023/03/06	0	0.00	3.1	77.52	78.40	-3.1	2,025	-0.15%
2023/03/03	2	76.10	0	0.00	76.00	2	2,052	0.10%
2023/03/02	4	74.55	1	74.80	74.70	3	2,117	0.14%
2023/03/01	2.1	74.30	1	75.00	75.20	1.1	2,293	0.05%
2023/02/24	1.2	75.68	2	77.00	75.30	-0.8	2,335	-0.03%
2023/02/23	0	0.00	1	76.50	76.60	-1	2,349	-0.04%
2023/02/22	3.1	75.67	2.4	75.66	75.70	0.7	2,411	0.03%
2023/02/21	12	77.78	1	77.40	77.40	11	2,466	0.45%
2023/02/20	2	77.85	0	0.00	78.40	2	2,663	0.08%
2023/02/17	0.3	78.02	0	0.00	77.90	0.3	2,713	0.01%
2023/02/16	0	0.00	3	77.80	78.50	-3	2,767	-0.11%
2023/02/15	2.1	77.19	0	0.00	76.80	2.1	2,880	0.07%
2023/02/14	2.1	76.53	1	76.80	77.00	1.1	2,905	0.04%
2023/02/13	1.1	76.07	1	75.30	75.50	0.1	2,944	0.00%
2023/02/10	8.4	76.94	3	76.97	75.90	5.4	2,976	0.18%
2023/02/09	9.1	78.37	5	78.14	78.10	4.1	3,002	0.14%
2023/02/08	2	79.85	1	79.60	79.70	1	3,114	0.03%
2023/02/07	1	80.10	1	80.10	79.60	0	3,352	0.00%
2023/02/06	5	80.28	2	79.55	79.40	3	3,448	0.09%
2023/02/03	6.3	81.90	2	81.95	81.90	4.3	3,419	0.13%
2023/02/02	6.1	82.18	8.5	82.11	82.70	-2.4	3,401	-0.07%
2023/02/01	9	82.13	6	82.53	82.80	3	3,352	0.09%
2023/01/31	8	79.73	12	80.52	81.10	-4	3,291	-0.12%
2023/01/30	1	75.40	0	0.00	76.10	1	3,170	0.03%
2023/01/17	0	0.00	1	73.90	74.20	-1	3,145	-0.03%
2023/01/16	3	74.46	2	74.00	73.20	1	3,150	0.03%
2023/01/13	1.1	73.86	4	74.20	73.30	-2.9	3,114	-0.09%
2023/01/12	2	75.30	1	74.80	74.90	1	3,118	0.03%
2023/01/11	1.1	75.61	4	76.00	76.00	-2.9	3,121	-0.09%
2023/01/10	0	75.90	1	75.90	76.30	-1	3,126	-0.03%
2023/01/09	5	76.60	10	76.53	76.70	-5	3,121	-0.16%
2023/01/06	1	73.90	2	74.45	74.00	-1	3,105	-0.03%
2023/01/05	2	74.20	3	74.13	73.10	-1	3,137	-0.03%
2023/01/04	8.1	73.82	10	73.30	74.00	-1.9	3,136	-0.06%
2022/12/30	2	72.65	0	0.00	72.60	2	3,141	0.06%
2022/12/28	2	71.70	6	71.42	71.50	-4	3,153	-0.13%
2022/12/27	7	72.54	7	73.00	73.00	0	3,156	0.00%
2022/12/26	0.1	71.10	0	71.50	71.20	0	3,168	0.00%
2022/12/23	2.1	70.60	0.1	71.19	71.90	2	3,184	0.06%
2022/12/22	1.1	71.60	0.1	71.70	71.60	1	3,190	0.03%
2022/12/21	11	71.82	5	71.00	71.00	6	3,214	0.19%
2022/12/20	1.2	73.15	5	72.84	72.20	-3.8	3,216	-0.12%
2022/12/19	8.1	74.30	11	74.78	74.00	-2.9	3,227	-0.09%
2022/12/16	10.1	74.85	7	75.43	73.50	3.1	3,217	0.10%
2022/12/15	3	76.93	0	0.00	77.10	3	3,197	0.09%
2022/12/14	1.9	77.04	0.3	77.08	77.10	1.6	3,213	0.05%
2022/12/13	1	76.10	1	76.50	76.50	0	3,223	0.00%
2022/12/12	0	0.00	2	75.90	76.50	-2	3,246	-0.06%
2022/12/09	1	75.60	2	76.40	76.40	-1	3,457	-0.03%
2022/12/08	5	75.58	6	75.90	76.50	-1	3,450	-0.03%
2022/12/07	5.1	72.66	9.1	73.93	72.30	-4	3,413	-0.12%
2022/12/06	9.3	76.78	7	76.68	75.20	2.2	3,369	0.07%
2022/12/05	4.1	77.12	29.2	77.34	77.10	-25.1	3,295	-0.76%
2022/12/02	5	76.96	18	76.79	76.80	-13	3,276	-0.40%
2022/12/01	17.1	76.64	17	76.74	76.30	0.1	3,259	0.00%
2022/11/30	9.2	76.01	5	76.28	76.20	4.2	3,217	0.13%
2022/11/29	7	75.23	11	75.32	75.40	-4	3,196	-0.12%
2022/11/28	1	75.50	22	74.98	75.30	-21	3,192	-0.66%
2022/11/25	23	76.75	15	75.09	75.00	8	3,183	0.25%
2022/11/24	20	76.93	7	77.11	77.20	13	3,155	0.41%
2022/11/23	35	75.79	19	76.12	76.30	16	3,090	0.52%
2022/11/22	5	73.34	7	73.04	73.90	-2	2,927	-0.07%
2022/11/21	6.1	72.77	17	72.36	72.30	-10.9	2,897	-0.38%
2022/11/18	19	74.16	18	73.91	73.50	1	2,894	0.03%
2022/11/17	15	74.36	12.2	74.85	74.60	2.9	2,884	0.10%
2022/11/16	101.1	74.55	62	74.84	75.10	39.1	2,832	1.38%	大買/
2022/11/15	15.1	71.63	16.1	71.66	71.50	-1	2,654	-0.04%
2022/11/14	3	71.23	30	70.37	70.10	-27	2,625	-1.03%
2022/11/11	12	70.41	11.1	71.10	70.30	0.9	2,613	0.03%
2022/11/10	15	67.41	16	67.93	68.50	-1	2,520	-0.04%
2022/11/09	4	68.50	19	68.42	68.20	-15	2,479	-0.60%
2022/11/08	12	67.75	33	67.80	68.30	-21	2,445	-0.86%
2022/11/07	20.1	67.37	25.2	67.46	67.30	-5	2,410	-0.21%
2022/11/04	54.1	67.15	45.1	67.07	67.80	9	2,359	0.38%
2022/11/03	21.1	63.01	35	65.22	66.70	-13.9	2,214	-0.63%
2022/11/02	11	58.55	26.3	60.63	61.20	-15.3	1,993	-0.77%
2022/11/01	10	55.88	1	55.60	55.70	9	1,905	0.47%
2022/10/31	2	54.50	2	54.60	54.80	0	1,933	0.00%
2022/10/28	0	0.00	1	53.90	53.30	-1	1,991	-0.05%
2022/10/27	2	54.00	2	53.90	54.70	0	2,050	0.00%
2022/10/26	3	53.10	1	52.70	52.50	2	2,068	0.10%
2022/10/25	15	55.37	0	0.00	54.00	15	2,070	0.72%
2022/10/21	0.1	55.00	0	0.00	53.90	0.1	2,140	0.00%
2022/10/19	6.1	55.88	0	0.00	55.70	6.1	2,181	0.28%
2022/10/18	8.1	56.39	0	0.00	55.80	8.1	2,193	0.37%
2022/10/17	6	55.05	1	53.20	55.80	5	2,263	0.22%
2022/10/14	18	54.88	18	54.56	55.00	0	2,290	0.00%
2022/10/13	0.1	54.30	8.1	52.79	51.80	-8.1	2,306	-0.35%
2022/10/12	2	54.75	0	0.00	54.90	2	2,284	0.09%
2022/10/11	1.1	55.75	1	55.70	55.00	0.1	2,288	0.00%
2022/10/07	2	58.85	2	59.00	58.50	0	2,286	0.00%
2022/10/06	1	60.00	0	0.00	59.70	1	2,298	0.04%
2022/10/05	3	61.10	0	0.00	60.30	3	2,320	0.13%
2022/10/04	7	59.81	4	60.40	59.90	3	2,343	0.13%
2022/10/03	2	58.70	1	58.60	58.50	1	2,368	0.04%
2022/09/30	4.2	58.06	6.2	57.79	58.50	-1.9	2,397	-0.08%
2022/09/29	0.2	59.90	0	0.00	59.60	0.2	2,433	0.01%
2022/09/28	2.4	61.90	3	61.20	60.10	-0.6	2,452	-0.02%
2022/09/27	14.1	63.64	4	63.88	62.80	10.1	2,464	0.41%
2022/09/26	3.1	65.12	2	65.40	63.80	1.1	2,488	0.04%
2022/09/23	6.1	67.58	1	67.30	67.20	5.1	2,497	0.20%
2022/09/22	0	0.00	1	67.60	67.30	-1	2,534	-0.04%
2022/09/21	1	69.90	7	68.56	68.10	-6	2,542	-0.24%
2022/09/20	2.1	69.11	0	0.00	68.90	2.1	2,534	0.08%
2022/09/19	3	69.83	3	69.70	69.50	0	2,520	0.00%
2022/09/16	31.1	70.92	24.3	69.79	70.40	6.8	2,486	0.27%
2022/09/15	8.2	68.53	4	69.28	69.40	4.2	2,275	0.18%
2022/09/14	2	67.60	5	67.60	68.30	-3	2,261	-0.13%
2022/09/13	6	68.32	0	0.00	68.40	6	2,257	0.27%
2022/09/07	1	67.20	2	66.70	66.90	-1	2,287	-0.04%
2022/09/06	2	66.80	2.1	67.01	67.00	-0.1	2,286	0.00%
2022/09/05	2	66.90	1	67.00	66.80	1	2,268	0.04%
2022/09/02	5	68.10	3	67.80	67.80	2	2,250	0.09%
2022/09/01	3	67.40	1	67.70	67.40	2	2,230	0.09%
2022/08/31	23	68.09	1	68.40	68.00	22	2,218	0.99%
2022/08/30	1	65.70	1	66.30	66.90	0	2,190	0.00%
2022/08/29	0	0.00	1	66.20	66.10	-1	2,190	-0.05%
2022/08/26	3	67.17	0	0.00	67.10	3	2,194	0.14%
2022/08/24	12	68.72	6	68.60	67.90	6	2,173	0.28%
2022/08/23	1	65.40	0	0.00	65.90	1	2,120	0.05%
2022/08/22	5	67.16	22	67.64	66.80	-17	2,105	-0.81%
2022/08/19	1	67.40	3	68.23	68.60	-2	2,064	-0.10%
2022/08/18	11	67.35	4	66.88	66.90	7	2,032	0.34%
2022/08/17	12	69.97	2.1	69.43	69.60	9.9	1,981	0.50%
2022/08/16	0	0.00	9	68.02	68.00	-9	1,948	-0.46%
2022/08/15	24	67.50	8	67.09	68.00	16	1,939	0.82%
2022/08/12	1	64.30	1	66.00	66.10	0	1,922	0.00%
2022/08/11	8	64.56	0	0.00	64.50	8	1,906	0.42%
2022/08/10	6	64.37	0	0.00	64.40	6	1,898	0.32%
2022/08/09	4	63.38	1	63.50	63.70	3	1,887	0.16%
2022/08/08	6	61.40	4	60.45	61.70	2	1,864	0.11%
2022/08/05	2.1	61.79	3	61.50	61.40	-0.9	1,844	-0.05%
2022/08/04	1.1	62.71	1	61.50	61.40	0.1	1,803	0.00%
2022/08/03	6.1	66.31	1	66.00	64.90	5.1	1,736	0.29%
2022/08/02	3.1	69.84	3	69.20	69.60	0.1	1,678	0.00%
2022/08/01	0	0.00	2	72.50	71.70	-2	1,652	-0.12%
2022/07/29	4.5	71.43	0	0.00	71.00	4.5	1,652	0.27%
2022/07/28	1	73.00	1	73.00	72.90	0	1,605	0.00%
2022/07/27	0.1	71.15	0	0.00	73.10	0.1	1,578	0.00%
2022/07/26	1	73.80	0	0.00	73.20	1	1,537	0.07%
2022/07/25	1	74.90	0	0.00	74.80	1	1,513	0.07%
2022/07/22	14	74.25	10	74.25	74.90	4	1,490	0.27%
2022/07/21	2	75.25	1	75.50	76.30	1	1,427	0.07%
2022/07/20	7.1	75.14	28	75.67	74.60	-20.9	1,397	-1.49%
2022/07/19	0	0.00	2	73.05	73.00	-2	1,362	-0.15%
2022/07/15	0.2	73.29	2	72.95	73.00	-1.9	1,334	-0.14%
2022/07/14	2	73.10	3	73.40	73.30	-1	1,331	-0.08%
2022/07/13	2	71.70	1	72.00	71.90	1	1,325	0.08%
2022/07/12	1.1	70.79	1	71.00	70.60	0.1	1,330	0.00%
2022/07/11	5	72.58	3	72.60	72.70	2	1,318	0.15%
2022/07/08	3	70.13	2	69.90	70.80	1	1,292	0.08%
2022/07/07	0	0.00	1	68.50	67.10	-1	1,276	-0.08%
2022/07/05	0	0.00	1	72.00	70.90	-1	1,222	-0.08%
2022/07/01	5.1	69.86	6	69.63	68.40	-0.9	1,188	-0.08%
2022/06/30	2.1	72.52	3	72.50	71.80	-0.9	1,157	-0.08%
2022/06/29	0.1	80.90	2	80.75	80.50	-1.9	1,106	-0.17%
2022/06/28	3.2	82.61	0	0.00	81.60	3.2	1,079	0.30%
2022/06/27	0	0.00	2	83.80	84.50	-2	1,070	-0.19%
2022/06/24	4.1	82.60	1	82.30	82.20	3.1	1,075	0.29%
2022/06/23	3	82.50	1	82.10	81.90	2	1,075	0.19%
2022/06/22	3.1	85.41	2	85.00	83.70	1.1	1,064	0.10%
2022/06/21	1	87.50	0	0.00	87.40	1	1,058	0.09%
2022/06/20	3.1	87.74	2	85.20	84.70	1.1	1,065	0.10%
2022/06/17	0.1	88.60	0	0.00	88.80	0.1	1,066	0.01%
2022/06/16	1.4	92.04	1	95.60	90.50	0.4	1,072	0.03%
2022/06/15	1	96.60	0	0.00	95.50	1	1,071	0.09%
2022/06/14	1	97.70	0	0.00	98.40	1	1,100	0.09%
2022/06/13	1	100.50	0	0.00	100.00	1	1,117	0.09%
2022/06/07	1	102.00	0	0.00	103.00	1	1,187	0.08%
2022/06/06	3	104.67	5	104.50	104.00	-2	1,190	-0.17%
2022/06/01	2	103.51	1	103.50	103.50	1	1,266	0.08%
2022/05/27	0	0.00	1	101.50	101.50	-1	1,246	-0.08%
2022/05/25	2	100.50	0	0.00	101.00	2	1,275	0.16%
2022/05/24	0	0.00	1	101.50	100.00	-1	1,305	-0.08%
2022/05/20	1	100.00	0	0.00	100.50	1	1,333	0.07%
2022/05/19	0	100.00	1	99.70	100.50	-1	1,334	-0.07%
2022/05/17	0	0.00	1	101.00	101.00	-1	1,347	-0.07%
2022/05/12	1	100.50	0	0.00	98.80	1	1,416	0.07%
2022/05/11	0	0.00	1	100.00	100.00	-1	1,433	-0.07%
2022/05/10	0	0.00	9	97.43	101.00	-9	1,464	-0.61%
2022/05/09	1	99.82	0	0.00	99.60	1	1,507	0.07%
2022/05/06	2.1	101.51	3	101.17	101.50	-1	1,527	-0.06%
2022/05/05	1	105.00	0	0.00	105.00	1	1,524	0.07%
2022/05/04	0.1	105.75	0	0.00	105.00	0.1	1,545	0.00%
2022/04/28	0.1	103.75	2	103.00	103.00	-2	1,624	-0.12%
2022/04/27	5	100.42	8.2	100.71	104.00	-3.2	1,638	-0.20%
2022/04/26	0	102.50	5	101.50	102.00	-5	1,654	-0.30%
2022/04/25	3	104.17	0	0.00	101.50	3	1,697	0.18%
2022/04/22	1	107.02	0	0.00	107.00	1	1,708	0.06%
2022/04/20	1.1	107.56	2	109.25	109.00	-1	1,742	-0.05%
2022/04/19	0.2	106.42	0	0.00	106.00	0.2	1,740	0.01%
2022/04/18	3	103.00	1	105.50	106.00	2	1,747	0.11%
2022/04/15	12.1	104.92	0	0.00	104.50	12.1	1,738	0.70%
2022/04/14	1	108.50	2	109.50	109.00	-1	1,789	-0.06%
2022/04/13	1.2	107.75	1	107.50	107.50	0.2	1,825	0.01%
2022/04/12	1.1	109.91	4	109.63	109.00	-2.9	1,849	-0.16%
2022/04/11	1	112.50	5	112.90	112.50	-4	1,889	-0.21%
2022/04/08	1	118.00	1	115.50	115.50	0	1,984	0.00%
2022/04/07	8.1	117.89	0	0.00	116.50	8.1	2,128	0.38%
2022/04/06	0.1	121.49	3	122.00	122.00	-3	2,189	-0.13%
2022/04/01	0.1	119.00	0	0.00	120.00	0.1	2,236	0.00%
2022/03/31	1.1	120.50	0	0.00	120.00	1.1	2,276	0.05%
2022/03/30	0.2	120.50	1	120.00	121.00	-0.8	2,355	-0.03%
2022/03/29	5.1	121.19	4	120.50	120.50	1.1	2,557	0.04%
2022/03/28	3.1	121.48	1	121.00	122.00	2.1	2,579	0.08%
2022/03/24	0	0.00	1	122.00	122.00	-1	2,634	-0.04%
2022/03/23	1	121.00	0	0.00	122.00	1	2,642	0.04%
2022/03/22	2	119.00	1	121.00	122.00	1	2,650	0.04%
2022/03/21	11	119.00	2	120.50	121.00	9	2,659	0.34%
2022/03/18	5	114.70	3	116.67	117.00	2	2,658	0.08%
2022/03/17	4	115.63	19	115.97	116.00	-15	2,643	-0.57%
2022/03/16	2.2	112.91	1	113.50	113.50	1.2	2,649	0.05%
2022/03/15	2.1	115.83	4	115.63	115.00	-1.9	2,640	-0.07%
2022/03/14	2	118.00	1	119.50	119.50	1	2,629	0.04%
2022/03/11	1	120.00	0.1	121.00	120.00	0.9	2,662	0.03%
2022/03/09	0	0.00	0.1	122.00	120.50	-0.1	2,684	0.00%
2022/03/08	3.1	121.29	4	120.00	120.50	-0.9	2,697	-0.03%
2022/03/07	1.2	122.71	9	121.44	121.50	-7.8	2,688	-0.29%
2022/03/04	1	129.00	7	128.50	129.00	-6	2,662	-0.23%
2022/03/03	0	0.00	1	129.00	129.00	-1	2,708	-0.04%
2022/03/02	0	0.00	2	129.00	130.00	-2	2,761	-0.07%
2022/03/01	2	129.00	2	130.50	129.00	0	2,895	0.00%
2022/02/25	1	127.50	0	0.00	129.00	1	3,079	0.03%
2022/02/24	5	127.20	11	127.50	127.50	-6	3,097	-0.19%
2022/02/22	1	126.50	1	127.50	130.00	0	3,181	0.00%
2022/02/21	0	0.00	1	129.00	129.50	-1	3,204	-0.03%
2022/02/17	1.2	131.25	1	130.50	130.00	0.2	3,255	0.01%
2022/02/16	0.3	130.50	0	0.00	130.00	0.3	3,274	0.01%
2022/02/15	0	132.00	0	0.00	130.50	0	3,279	0.00%
2022/02/14	0	0.00	1	128.00	128.00	-1	3,310	-0.03%
2022/02/11	0	0.00	2	130.50	131.00	-2	3,300	-0.06%
2022/02/10	6	132.33	0	0.00	133.00	6	3,326	0.18%
2022/02/09	4	133.38	3	133.83	134.00	1	3,333	0.03%
2022/02/08	1	129.50	1.2	130.42	130.50	-0.2	3,327	-0.01%
2022/02/07	0	0.00	0.2	126.50	127.50	-0.2	3,345	-0.01%
2022/01/26	12.2	125.56	0	0.00	125.00	12.2	3,408	0.36%
2022/01/25	4.1	128.50	5	126.70	126.50	-1	3,431	-0.03%
2022/01/24	1	128.04	3	127.50	129.00	-2	3,466	-0.06%
2022/01/21	2	130.50	0	0.00	130.50	2	3,516	0.06%
2022/01/20	1.2	132.00	0	0.00	132.00	1.2	3,580	0.03%
2022/01/19	1	134.49	0	0.00	133.50	1	3,673	0.03%
2022/01/18	3	135.17	4.2	136.14	133.00	-1.2	3,766	-0.03%
2022/01/17	1	131.96	1.4	132.34	132.50	-0.4	3,756	-0.01%
2022/01/14	0	0.00	2	128.00	130.00	-2	3,787	-0.05%
2022/01/13	6	130.92	0	0.00	130.50	6	3,876	0.16%
2022/01/12	0	0.00	1	131.50	132.50	-1	3,928	-0.03%
2022/01/11	0.1	132.25	4	132.50	132.50	-4	4,007	-0.10%
2022/01/10	1	132.00	3.1	132.66	132.00	-2.1	4,062	-0.05%
2022/01/07	4.1	131.54	2.2	132.45	131.50	1.9	4,275	0.05%
2022/01/06	9.4	136.45	13	136.08	136.00	-3.6	4,244	-0.09%
2022/01/05	15.3	137.74	14	139.25	139.50	1.3	4,282	0.03%
2022/01/04	13.2	140.86	4	139.75	138.50	9.2	4,343	0.21%
2022/01/03	10.1	142.59	6	143.17	141.00	4.1	4,405	0.09%
2021/12/30	13.2	144.20	12	143.67	142.00	1.2	4,492	0.03%
2021/12/29	0	0.00	44	138.25	139.50	-44	4,709	-0.93%
2021/12/28	5	135.50	8	136.94	137.00	-3	4,773	-0.06%
2021/12/27	40	134.64	4	135.50	134.50	36	4,847	0.74%
2021/12/24	7	136.21	5	135.40	135.00	2	4,984	0.04%
2021/12/23	22	138.95	19	138.76	138.00	3	5,076	0.06%
2021/12/22	6	132.33	2	133.00	132.00	4	5,060	0.08%
2021/12/21	0.3	131.00	13	130.88	131.00	-12.8	5,297	-0.24%
2021/12/20	0	0.00	80	129.00	128.50	-80	5,481	-1.46%
2021/12/17	0	0.00	2	127.50	128.00	-2	5,708	-0.04%
2021/12/16	0	0.00	3.4	126.56	126.50	-3.4	6,201	-0.05%
2021/12/15	2	127.25	5	126.90	126.00	-3	6,463	-0.05%
2021/12/14	79.1	126.84	1	126.00	125.50	78.1	6,976	1.12%
2021/12/13	3	128.00	1	128.50	128.00	2	7,412	0.03%
2021/12/10	6	131.00	63	130.58	129.00	-57	7,508	-0.76%
2021/12/09	1	127.50	9	127.78	128.50	-8	7,461	-0.11%
2021/12/08	42	128.42	0	0.00	128.00	42	7,456	0.56%
2021/12/07	22	128.11	6	130.42	128.00	16	7,474	0.21%
2021/12/06	5	128.10	4	128.75	128.50	1	7,464	0.01%
2021/12/03	8.1	129.25	0	0.00	129.00	8.1	7,522	0.11%
2021/12/02	1	128.00	1	128.00	128.00	0	7,541	0.00%
2021/12/01	0	0.00	7.2	129.29	129.50	-7.2	7,644	-0.09%
2021/11/30	17	127.06	9	127.06	127.00	8	7,647	0.10%
2021/11/29	7	125.14	2	124.75	125.00	5	7,727	0.06%
2021/11/26	3.2	127.00	7	126.50	126.50	-3.8	7,818	-0.05%
2021/11/25	16.2	131.17	1	132.50	130.00	15.2	7,770	0.20%
2021/11/24	14.2	132.77	26	132.38	133.50	-11.8	7,632	-0.15%
2021/11/23	9	128.56	5	127.00	127.50	4	7,436	0.05%
2021/11/22	2	125.51	8	127.88	129.00	-6	7,428	-0.08%
2021/11/19	5	125.51	0	0.00	125.00	5	7,390	0.07%
2021/11/18	3.3	127.38	12	127.58	127.50	-8.8	7,340	-0.12%
2021/11/17	2	128.25	0	0.00	128.50	2	7,303	0.03%
2021/11/16	3	129.67	1	127.50	127.50	2	7,295	0.03%
2021/11/15	3	129.50	6	129.42	129.00	-3	7,281	-0.04%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	11	130.00	2	127.50	127.50	9	7,279	0.12%
2021/11/10	0	0.00	5	129.50	129.50	-5	7,293	-0.07%
2021/11/09	6.3	128.55	1	129.00	129.00	5.3	7,311	0.07%
2021/11/08	19	128.84	3	130.33	128.50	16	7,272	0.22%
2021/11/05	12	132.42	2	131.75	131.50	10	7,261	0.14%
2021/11/04	3.1	132.65	6	132.17	131.00	-3	7,244	-0.04%
2021/11/03	23	131.72	25	131.78	131.50	-2	7,220	-0.03%
2021/11/02	3	128.00	2	128.50	128.00	1	7,170	0.01%
2021/11/01	3	128.00	6	128.67	129.00	-3	7,138	-0.04%
2021/10/29	11	129.23	7	130.93	128.50	4	7,142	0.06%
2021/10/28	2	127.75	3	127.00	129.00	-1	7,075	-0.01%
2021/10/27	6	128.58	2	127.50	128.00	4	7,004	0.06%
2021/10/26	20	129.20	2	129.00	128.50	18	6,948	0.26%
2021/10/25	1	133.00	2	132.00	132.00	-1	6,894	-0.01%
2021/10/22	4	133.50	4	133.88	134.00	0	6,911	0.00%
2021/10/21	7	130.21	21	132.48	132.00	-14	6,891	-0.20%
2021/10/20	6	136.25	14	134.07	133.50	-8	6,784	-0.12%
2021/10/19	6	137.00	7	137.64	135.00	-1	6,727	-0.01%
2021/10/18	14	135.14	5.5	135.59	136.50	8.5	6,660	0.13%
2021/10/15	27	136.04	23	135.80	137.50	4	6,615	0.06%
2021/10/14	4.2	128.73	4	128.50	129.00	0.2	6,450	0.00%
2021/10/13	2	128.75	22.1	125.81	128.00	-20.1	6,579	-0.31%
2021/10/12	12.5	132.74	13	133.69	130.00	-0.5	6,596	-0.01%
2021/10/08	21.2	130.88	5	130.90	131.00	16.2	6,553	0.25%
2021/10/07	37.1	132.01	19	132.71	132.00	18.1	6,464	0.28%
2021/10/06	91	134.47	89	134.58	132.00	2	6,318	0.03%
2021/10/05	31	141.18	29	142.00	143.00	2	5,979	0.03%
2021/10/04	9	140.72	11	140.73	139.00	-2	5,891	-0.03%
2021/10/01	17	143.24	16	141.41	139.00	1	5,810	0.02%
2021/09/30	15	145.87	31	145.37	145.00	-16	5,684	-0.28%
2021/09/29	6.1	145.68	273	146.47	144.50	-266.9	5,556	-4.80%	大賣/鉅額交易
2021/09/28	332	152.78	58	150.55	153.00	274	5,462	5.02%	大買/鉅額交易
2021/09/27	30	156.98	41	157.62	156.00	-11	5,198	-0.21%
2021/09/24	46	165.88	20	166.80	166.50	26	4,978	0.52%
2021/09/23	159	164.67	172	164.09	167.00	-13	4,785	-0.27%	大買/大賣/
2021/09/22	63	158.34	66.3	157.41	157.00	-3.3	4,389	-0.08%
2021/09/17	107	154.83	124.3	155.60	160.00	-17.2	4,134	-0.42%	大買/大賣/
2021/09/16	42	148.70	56.2	148.97	151.50	-14.2	3,591	-0.39%
2021/09/15	17	142.53	26.3	142.23	142.00	-9.3	3,144	-0.30%
2021/09/14	2.2	137.48	0	0.00	138.00	2.2	3,062	0.07%
2021/09/13	1.1	139.91	5	140.00	137.50	-3.9	3,079	-0.13%
2021/09/10	8.1	137.38	5.1	138.02	138.50	3	3,093	0.10%
2021/09/09	1.1	135.95	3	135.67	136.50	-1.9	3,073	-0.06%
2021/09/08	9	132.83	6	132.58	131.50	3	3,053	0.10%
2021/09/07	5	137.80	10	137.50	138.50	-5	3,003	-0.17%
2021/09/06	10	140.25	6	139.50	138.00	4	3,013	0.13%
2021/09/03	2	141.00	1	140.00	140.00	1	2,975	0.03%
2021/09/02	13	140.69	10	141.70	140.00	3	3,111	0.10%
2021/09/01	10	139.80	13	140.35	142.50	-3	3,053	-0.10%
2021/08/31	0	0.00	2	131.75	132.00	-2	2,914	-0.07%
2021/08/30	0	0.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/27	0	0.00	2	130.50	130.00	-2	2,912	-0.07%
2021/08/26	1	129.00	16.2	130.01	129.50	-15.2	2,909	-0.52%
2021/08/23	1	129.50	0	0.00	129.50	1	2,885	0.03%
2021/08/20	5	127.50	1	127.50	128.00	4	2,874	0.14%
2021/08/19	4	129.25	1	127.00	128.50	3	2,861	0.10%
2021/08/17	1	129.00	3.4	129.50	129.00	-2.4	2,823	-0.09%
2021/08/16	1	128.00	0	0.00	128.00	1	2,801	0.04%
2021/08/13	1	128.50	0	0.00	128.50	1	2,742	0.04%
2021/08/11	0	0.00	2	132.00	131.00	-2	2,745	-0.07%
2021/08/10	0	0.00	6.3	132.60	132.50	-6.3	2,743	-0.23%
2021/08/09	1.1	134.23	0.3	136.00	134.00	0.8	2,760	0.03%
2021/08/06	5	137.00	6	138.67	137.00	-1	2,777	-0.04%
2021/08/05	6	137.58	1.1	139.91	138.00	4.9	2,787	0.18%
2021/08/04	13.3	139.45	4	139.63	139.50	9.3	2,820	0.33%
2021/08/03	1	135.00	1.4	135.54	135.50	-0.4	2,806	-0.01%
2021/08/02	1	136.50	1	136.00	136.00	0	2,796	0.00%
2021/07/30	10.3	139.05	7	137.65	137.00	3.3	2,797	0.12%
2021/07/29	18.1	139.28	12	138.58	140.00	6.1	2,796	0.22%
2021/07/28	3	134.83	4	137.50	137.00	-1	2,812	-0.04%
2021/07/27	2.4	139.18	2.4	140.13	138.00	0	2,821	0.00%
2021/07/23	11	140.14	1	138.50	139.50	10	2,915	0.34%
2021/07/22	1.5	142.00	2	142.50	141.50	-0.5	2,976	-0.02%
2021/07/21	7	142.57	9.4	139.84	139.50	-2.4	2,986	-0.08%
2021/07/20	9.3	144.03	13.1	142.91	140.50	-3.8	3,017	-0.13%
2021/07/19	38.2	154.39	24	152.35	148.00	14.2	3,091	0.46%
2021/07/16	12.6	158.41	42	156.29	160.00	-29.4	3,023	-0.97%
2021/07/15	23	153.87	34.3	153.33	153.50	-11.3	2,946	-0.38%
2021/07/14	3.6	148.31	2	148.25	149.00	1.6	2,897	0.06%
2021/07/13	17	150.59	3	152.17	149.50	14	2,884	0.49%
2021/07/12	4	149.63	0	0.00	150.50	4	2,879	0.14%
2021/07/09	33	150.89	22	149.86	147.00	11	2,943	0.37%
2021/07/08	8	147.13	0	0.00	147.00	8	3,009	0.27%
2021/07/07	6	149.17	7.1	150.13	150.50	-1	2,995	-0.03%
2021/07/06	13	148.77	10.1	146.45	147.00	2.9	2,999	0.10%
2021/07/05	15	146.60	2	145.25	148.00	13	3,027	0.43%
2021/07/02	1	140.00	0	0.00	140.50	1	2,965	0.03%
2021/06/30	7.1	146.96	12	145.21	142.50	-5	3,029	-0.16%
2021/06/29	16.2	144.45	21.1	144.22	144.50	-4.9	3,045	-0.16%
2021/06/28	5.5	139.00	2	139.75	138.50	3.5	2,953	0.12%
2021/06/25	1.1	137.05	0	0.00	136.00	1.1	2,947	0.04%
2021/06/24	2	139.25	3	139.83	138.00	-1	2,978	-0.03%
2021/06/23	3	135.67	13	136.54	139.00	-10	2,997	-0.33%
2021/06/22	11	136.55	5	132.80	132.50	6	2,998	0.20%
2021/06/21	2	133.00	5	134.80	137.50	-3	3,023	-0.10%
2021/06/18	3	137.50	0	0.00	136.50	3	2,997	0.10%
2021/06/17	1	138.00	1	137.00	138.00	0	2,990	0.00%
2021/06/16	3.1	138.02	1	139.50	137.00	2.1	2,998	0.07%
2021/06/15	7	141.21	4	141.99	140.00	3	2,976	0.10%
2021/06/11	27	141.02	29	139.86	138.00	-2	2,924	-0.07%
2021/06/10	48	140.02	43.1	141.59	138.50	4.9	2,853	0.17%
2021/06/09	3	129.82	11	130.36	132.00	-8	2,689	-0.30%
2021/06/08	0	124.00	0	0.00	124.00	0	2,657	0.00%
2021/06/07	1	123.00	0	0.00	122.50	1	2,666	0.04%
2021/06/04	1.1	123.55	1	125.00	124.00	0.1	2,681	0.00%
2021/06/02	2	122.25	1	127.50	122.50	1	2,761	0.04%
2021/06/01	2	126.50	0	0.00	126.00	2	2,773	0.07%
2021/05/31	3.1	126.02	6	125.50	126.50	-2.9	2,794	-0.11%
2021/05/27	2.2	122.32	1	123.00	122.00	1.2	2,853	0.04%
2021/05/26	1	125.00	1	125.00	124.50	0	2,903	0.00%
2021/05/25	1	126.50	4	126.25	124.50	-3	2,950	-0.10%
2021/05/21	1	122.50	0	0.00	121.50	1	3,039	0.03%
2021/05/19	5.1	118.00	0	0.00	121.00	5.1	3,081	0.16%
2021/05/18	3	118.98	0	0.00	119.00	3	3,146	0.10%
2021/05/17	1	106.50	2	107.25	113.50	-1	3,163	-0.03%
2021/05/14	1	121.50	0	0.00	116.00	1	3,138	0.03%
2021/05/13	1.2	118.17	1	117.00	116.50	0.2	3,107	0.01%
2021/05/12	0	0.00	9.2	117.90	116.00	-9.2	3,116	-0.30%
2021/05/11	0	0.00	4	127.00	127.00	-4	3,066	-0.13%
2021/05/10	0	0.00	3	135.00	134.50	-3	3,026	-0.10%
2021/05/07	1	137.52	1	137.50	137.50	0	3,041	0.00%
2021/05/06	4	135.38	11	136.18	137.50	-7	3,039	-0.23%
2021/05/05	3	133.67	7	133.93	133.50	-4	3,005	-0.13%
2021/05/04	3	137.17	8	135.31	138.00	-5	2,943	-0.17%
2021/05/03	3.3	140.04	4	143.38	138.00	-0.7	2,912	-0.02%
2021/04/29	3	150.00	7	149.07	147.50	-4	2,875	-0.14%
2021/04/28	7.1	153.31	6	154.42	154.50	1.1	2,841	0.04%
2021/04/27	2	149.50	2.3	149.72	150.50	-0.3	2,816	-0.01%
2021/04/26	13	150.73	4.1	149.78	150.50	8.9	2,837	0.31%
2021/04/23	28	150.54	23.3	151.05	150.50	4.7	2,814	0.17%
2021/04/22	26	147.31	23.7	147.00	145.00	2.3	2,748	0.08%
2021/04/21	0.1	143.00	3	143.50	144.00	-3	2,669	-0.11%
2021/04/20	11	141.18	0	0.00	142.50	11	2,655	0.41%
2021/04/19	7	140.50	2	141.00	140.00	5	2,647	0.19%
2021/04/16	4.1	140.76	4	139.88	139.00	0.1	2,643	0.00%
2021/04/15	3.3	137.91	3	139.83	141.50	0.3	2,620	0.01%
2021/04/14	11.3	137.68	9	139.06	142.50	2.3	2,552	0.09%
2021/04/13	7.2	142.92	7.7	143.32	143.50	-0.5	2,480	-0.02%
2021/04/12	4	144.38	4	143.75	143.00	0	2,532	0.00%
2021/04/09	7.1	142.72	8	143.44	142.50	-1	2,490	-0.04%
2021/04/08	1.1	139.68	11	140.09	141.50	-9.9	2,432	-0.41%
2021/04/07	0	0.00	4	139.38	139.50	-4	2,402	-0.17%
2021/04/06	5	138.00	1	138.00	137.00	4	2,396	0.17%
2021/04/01	1.3	135.35	0	0.00	135.00	1.3	2,360	0.06%
2021/03/31	4	137.00	2	137.50	136.50	2	2,311	0.09%
2021/03/30	8	137.19	1	136.50	137.00	7	2,337	0.30%
2021/03/29	5	138.20	5	139.00	139.00	0	2,515	0.00%
2021/03/26	3	138.17	1	138.00	139.50	2	2,520	0.08%
2021/03/25	1	134.50	2	136.00	135.00	-1	2,560	-0.04%
2021/03/23	1	136.00	0	0.00	135.00	1	2,569	0.04%
2021/03/22	1	134.00	1	135.00	136.00	0	2,570	0.00%
2021/03/19	3	135.67	2	136.50	137.00	1	2,577	0.04%
2021/03/18	2	134.75	1	135.50	135.00	1	2,570	0.04%
2021/03/17	1	134.50	2	134.25	134.00	-1	2,578	-0.04%
2021/03/16	3	134.00	4.3	134.97	134.50	-1.3	2,589	-0.05%
2021/03/15	4	132.75	1	133.51	133.50	3	2,595	0.12%
2021/03/12	2	133.25	0	0.00	133.50	2	2,597	0.08%
2021/03/11	0	0.00	1	134.50	134.50	-1	2,613	-0.04%
2021/03/10	1	133.50	3	132.67	133.50	-2	2,631	-0.08%
2021/03/09	1	132.50	1	133.00	133.00	0	2,644	0.00%
2021/03/08	1	141.00	0	0.00	136.50	1	2,595	0.04%
2021/03/05	0.1	139.09	0	0.00	139.50	0.1	2,593	0.00%
2021/03/04	1	140.00	1	140.50	140.00	0	2,606	0.00%
2021/03/03	0.1	144.00	0	0.00	144.50	0.1	2,606	0.00%
2021/03/02	4	146.50	3	146.50	144.00	1	2,598	0.04%
2021/02/26	6.1	145.48	5	144.70	144.00	1.1	2,582	0.04%
2021/02/25	1.2	144.33	1.1	144.45	144.50	0.1	2,556	0.00%
2021/02/24	2.1	143.88	2.4	143.40	141.50	-0.3	2,538	-0.01%
2021/02/22	0	0.00	6	142.00	141.50	-6	2,504	-0.24%
2021/02/19	6	140.50	0	0.00	141.50	6	2,642	0.23%
2021/02/18	1	138.52	2	136.50	139.00	-1	2,664	-0.04%
2021/02/17	2	135.75	0	0.00	134.50	2	2,651	0.08%
2021/02/04	1	132.50	1	131.50	133.00	0	2,630	0.00%
2021/02/03	1	131.50	0	0.00	132.00	1	2,708	0.04%
2021/01/29	1	137.00	0	0.00	134.00	1	2,803	0.04%
2021/01/28	1	138.00	0	0.00	138.00	1	2,814	0.04%
2021/01/27	1	140.50	1	138.50	139.00	0	2,854	0.00%
2021/01/26	0	141.50	0	0.00	140.00	0	2,859	0.00%
2021/01/25	3	139.33	4	138.88	139.50	-1	2,851	-0.04%
2021/01/22	1	140.50	1	138.00	140.00	0	2,847	0.00%
2021/01/20	8	140.06	13	138.92	138.00	-5	2,821	-0.18%
2021/01/19	4	140.00	4	139.00	138.50	0	2,802	0.00%
2021/01/18	2.1	143.50	0	0.00	143.50	2.1	2,833	0.07%
2021/01/15	9	145.72	7	146.79	147.00	2	2,864	0.07%
2021/01/14	0.1	143.11	1	145.00	143.00	-0.9	2,805	-0.03%
2021/01/12	1	141.00	1	142.00	142.00	0	2,862	0.00%
2021/01/11	1	144.50	5	141.40	144.00	-4	2,969	-0.13%
2021/01/07	0	0.00	2	143.00	142.50	-2	2,958	-0.07%
2021/01/06	14	144.43	11	145.82	145.50	3	2,945	0.10%
2021/01/05	5	144.80	8	145.88	145.50	-3	2,884	-0.10%
2021/01/04	0.1	139.50	1	139.00	140.00	-0.9	2,817	-0.03%
2020/12/31	0.1	137.00	0	0.00	138.00	0.1	2,815	0.00%
2020/12/30	0	0.00	5	138.30	139.00	-5	2,825	-0.18%
2020/12/29	4	138.13	3	138.50	138.00	1	2,857	0.04%
2020/12/28	7	141.00	3	141.33	141.50	4	2,835	0.14%
2020/12/25	5	142.90	2	141.00	141.00	3	2,845	0.11%
2020/12/24	3	143.33	23	142.50	141.50	-20	2,890	-0.69%
2020/12/23	26	145.73	35.1	145.34	143.50	-9.1	2,876	-0.32%
2020/12/22	4.3	138.13	9	139.00	136.50	-4.7	2,730	-0.17%
2020/12/21	17	138.24	16	140.53	136.00	1	2,736	0.04%
2020/12/18	12	137.63	8	138.00	137.00	4	2,669	0.15%
2020/12/17	4	134.88	9	135.67	135.50	-5	2,671	-0.19%
2020/12/16	1	130.00	1	131.00	131.50	0	2,660	0.00%
2020/12/15	2	129.75	1	129.00	129.00	1	2,674	0.04%
2020/12/14	1	130.00	0	0.00	130.50	1	2,676	0.04%
2020/12/11	1	132.50	0.2	134.00	131.50	0.8	2,694	0.03%
2020/12/10	2	134.50	1.8	136.75	134.50	0.2	2,709	0.01%
2020/12/09	3	136.83	4	137.25	137.50	-1	2,733	-0.04%
2020/12/08	0	0.00	3	135.00	135.00	-3	2,760	-0.11%
2020/12/07	2	131.50	1	132.50	132.00	1	2,881	0.03%
2020/12/04	7	133.93	14	137.07	133.50	-7	3,041	-0.23%
2020/12/03	3	134.67	6	135.08	136.50	-3	3,169	-0.09%
2020/12/02	13	135.50	0	0.00	135.00	13	3,182	0.41%
2020/12/01	3	134.83	0	0.00	136.00	3	3,196	0.09%
2020/11/30	6.3	137.44	2	138.25	137.00	4.3	3,194	0.13%
2020/11/27	9	139.78	4	139.50	138.50	5	3,170	0.16%
2020/11/26	1	141.50	1	141.50	142.00	0	3,156	0.00%
2020/11/25	2	138.75	2	141.50	139.00	0	3,172	0.00%
2020/11/24	9	140.28	6	139.33	139.50	3	3,161	0.09%
2020/11/23	1	138.50	6	139.75	139.50	-5	3,169	-0.16%
2020/11/20	7	140.00	4	139.63	139.50	3	3,162	0.09%
2020/11/19	2	142.75	0	0.00	141.50	2	3,143	0.06%
2020/11/18	16	141.84	28.1	143.20	142.00	-12.1	3,156	-0.38%
2020/11/17	12.1	138.74	13	138.92	138.50	-0.9	3,076	-0.03%
2020/11/16	7	136.29	5	136.50	137.50	2	3,072	0.07%
2020/11/13	0	0.00	2	133.75	133.50	-2	3,045	-0.07%
2020/11/12	4	133.88	1	135.00	133.50	3	3,072	0.10%
2020/11/11	6	135.17	4	135.38	134.00	2	3,082	0.06%
2020/11/10	0.1	131.00	0	0.00	131.00	0.1	3,024	0.00%
2020/11/09	1	129.50	4	132.38	131.00	-3	3,067	-0.10%
2020/11/06	3	131.50	4	132.13	131.00	-1	3,081	-0.03%
2020/11/05	4	131.50	41	131.95	131.50	-37	3,097	-1.19%
2020/11/04	2	130.75	4	130.00	131.00	-2	3,101	-0.06%
2020/11/03	0	0.00	5	124.90	126.50	-5	3,086	-0.16%
2020/11/02	1	121.00	1	122.00	122.50	0	3,198	0.00%
2020/10/30	3	121.83	2	122.25	120.00	1	3,257	0.03%
2020/10/29	2	122.50	3	123.50	125.00	-1	3,323	-0.03%
2020/10/28	3	124.50	0	0.00	124.50	3	3,389	0.09%
2020/10/27	4	127.50	4	128.00	127.50	0	3,471	0.00%
2020/10/26	5	129.70	0	0.00	127.50	5	3,549	0.14%
2020/10/23	38	133.00	7	132.93	134.00	31	3,653	0.85%
2020/10/22	1	129.50	0	0.00	130.00	1	3,695	0.03%
2020/10/21	7	130.93	7	130.07	130.50	0	3,716	0.00%
2020/10/20	19	130.16	17	128.65	130.50	2	3,724	0.05%
2020/10/19	32	130.11	32	130.19	127.50	0	3,727	0.00%
2020/10/16	1	121.50	1	122.50	122.00	0	3,661	0.00%
2020/10/15	1	120.00	1	122.00	122.00	0	3,750	0.00%
2020/10/14	1	120.00	1	120.00	120.50	0	3,781	0.00%
2020/10/13	1	123.00	3	123.83	123.00	-2	3,795	-0.05%
2020/10/12	0	0.00	1	124.00	122.50	-1	3,851	-0.03%
2020/10/07	1	127.50	0	0.00	126.00	1	3,946	0.03%
2020/10/06	5	127.40	2	128.50	129.00	3	3,953	0.08%
2020/09/30	1	123.00	1	122.00	123.00	0	4,097	0.00%
2020/09/29	21	123.93	24	122.85	122.00	-3	4,146	-0.07%
2020/09/28	1	116.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	8	119.56	9	120.28	116.50	-1	4,311	-0.02%
2020/09/24	1	124.50	3	124.50	122.50	-2	4,343	-0.05%
2020/09/23	1	131.00	1	129.00	129.00	0	4,337	0.00%
2020/09/22	3	129.83	6	130.25	129.50	-3	4,357	-0.07%
2020/09/21	2	129.25	3	133.50	128.50	-1	4,339	-0.02%
2020/09/18	2	132.50	3	133.17	133.50	-1	4,379	-0.02%
2020/09/16	1	133.00	4	133.00	132.00	-3	4,427	-0.07%
2020/09/15	2	132.00	1.1	132.33	131.50	0.9	4,486	0.02%
2020/09/14	9	133.33	8	133.06	131.50	1	4,498	0.02%
2020/09/11	10	132.25	10	131.65	131.50	0	4,504	0.00%
2020/09/10	10	131.95	24	132.46	132.50	-14	4,523	-0.31%
2020/09/09	21	128.34	14	127.86	130.00	7	4,553	0.15%
2020/09/08	23	127.85	16	126.38	128.50	7	4,413	0.16%
2020/09/07	1	117.00	2	117.25	117.00	-1	4,300	-0.02%
2020/09/04	1	116.00	0	0.00	120.00	1	4,318	0.02%
2020/09/03	6	119.83	1	119.00	119.00	5	4,364	0.11%
2020/08/31	4	119.50	1	120.50	119.50	3	4,476	0.07%
2020/08/28	1	117.50	7	116.71	117.50	-6	4,561	-0.13%
2020/08/27	2	121.00	0	0.00	118.00	2	4,678	0.04%
2020/08/26	1	119.50	2	119.50	119.50	-1	4,715	-0.02%
2020/08/25	4	119.75	1	119.50	119.00	3	4,736	0.06%
2020/08/24	4	120.00	1	119.50	119.50	3	4,755	0.06%
2020/08/21	5	119.61	7	118.43	121.50	-2	4,788	-0.04%
2020/08/20	7	116.43	10	116.85	114.00	-3	4,761	-0.06%
2020/08/19	3	122.33	4	122.38	121.50	-1	4,754	-0.02%
2020/08/18	3	123.83	0	0.00	122.50	3	4,762	0.06%
2020/08/17	4	126.00	0	0.00	126.00	4	4,773	0.08%
2020/08/14	0	0.00	2	126.50	127.00	-2	4,840	-0.04%
2020/08/13	6	128.17	11	127.55	125.50	-5	4,858	-0.10%
2020/08/12	2	125.75	6	125.17	124.00	-4	4,900	-0.08%
2020/08/11	8	126.56	0	0.00	126.50	8	5,087	0.16%
2020/08/10	1	131.00	2	132.00	131.00	-1	5,073	-0.02%
2020/08/07	5	130.90	24	130.33	131.00	-19	5,099	-0.37%
2020/08/06	8	130.06	22	131.00	130.50	-14	5,121	-0.27%
2020/08/05	10	133.10	9	133.44	134.00	1	5,089	0.02%
2020/08/04	11	129.59	3	129.83	130.00	8	5,176	0.15%
2020/08/03	7	130.86	2	130.50	130.50	5	5,392	0.09%
2020/07/31	5	133.70	1	131.50	134.00	4	5,403	0.07%
2020/07/30	22	132.39	9	132.17	132.00	13	5,417	0.24%
2020/07/29	41	136.59	18	133.11	133.50	23	5,432	0.42%
2020/07/28	9	140.11	2	148.00	137.50	7	5,308	0.13%
2020/07/27	3	147.17	1	147.00	146.50	2	5,270	0.04%
2020/07/24	5	148.40	5	150.30	147.00	0	5,312	0.00%
2020/07/23	4	150.50	3	148.50	150.50	1	5,362	0.02%
2020/07/22	4	147.88	2	146.75	147.00	2	5,370	0.04%
2020/07/21	3	149.50	7	149.29	148.50	-4	5,346	-0.07%
2020/07/20	3	146.33	5	147.50	147.50	-2	5,323	-0.04%
2020/07/17	2	146.25	6	146.75	147.50	-4	5,345	-0.07%
2020/07/16	16	148.66	16	147.81	146.00	0	5,391	0.00%
2020/07/15	4	148.63	6.3	147.48	147.00	-2.3	5,383	-0.04%
2020/07/14	7	144.57	4	145.50	144.50	3	5,430	0.06%
2020/07/13	3	143.17	1	143.50	144.00	2	5,487	0.04%
2020/07/10	6.1	142.58	8	142.25	142.00	-2	5,528	-0.04%
2020/07/09	5	148.70	3	149.67	148.00	2	5,553	0.04%
2020/07/08	10	151.50	1	150.50	151.00	9	5,521	0.16%
2020/07/07	10	152.15	9.1	152.43	151.00	0.9	5,512	0.02%
2020/07/06	9	150.78	8	151.00	150.50	1	5,466	0.02%
2020/07/03	2	150.25	0.2	150.00	150.50	1.8	5,418	0.03%
2020/07/02	1	149.50	2	149.75	150.00	-1	5,556	-0.02%
2020/07/01	0	0.00	2	148.00	148.00	-2	5,622	-0.04%
2020/06/29	3	148.33	13	148.73	146.50	-10	5,663	-0.18%
2020/06/24	3	145.50	11	146.45	145.00	-8	5,647	-0.14%
2020/06/23	2	149.25	16	150.81	148.00	-14	5,714	-0.24%
2020/06/22	13	151.81	22	150.75	150.00	-9	5,751	-0.16%
2020/06/19	15	148.40	7	148.07	147.00	8	5,805	0.14%
2020/06/18	19	148.32	13	148.69	149.00	6	5,891	0.10%
2020/06/17	20	149.25	13	148.69	148.00	7	5,926	0.12%
2020/06/16	25	150.44	25	150.04	151.00	0	6,069	0.00%
2020/06/15	6	146.58	6	145.92	144.00	0	6,169	0.00%
2020/06/12	2	140.50	0	143.50	144.00	2	6,328	0.03%
2020/06/11	2	145.00	5	144.48	142.50	-3	6,411	-0.05%
2020/06/10	0	0.00	5	144.60	144.50	-5	6,477	-0.08%
2020/06/09	3.1	145.12	3	141.83	142.50	0.1	6,492	0.00%
2020/06/08	4	145.75	16	145.69	145.00	-12	6,568	-0.18%
2020/06/05	13.2	144.58	9	144.56	144.50	4.2	6,579	0.06%
2020/06/04	17	144.50	21	143.90	146.50	-4	6,633	-0.06%
2020/06/03	9	140.89	25	140.30	141.50	-16	6,616	-0.24%
2020/06/02	12	138.38	8	140.19	135.50	4	6,577	0.06%
2020/06/01	8	138.44	6	137.67	138.00	2	6,613	0.03%
2020/05/29	8	135.94	7	136.00	135.00	1	6,664	0.02%
2020/05/28	3	134.83	13	135.38	135.00	-10	6,759	-0.15%
2020/05/27	3	133.50	4	132.88	132.50	-1	6,852	-0.01%
2020/05/26	7	131.93	2	133.50	131.50	5	6,932	0.07%
2020/05/25	5	131.20	3	132.00	132.50	2	7,065	0.03%
2020/05/22	8	132.31	6	134.42	131.00	2	7,216	0.03%
2020/05/21	8	133.88	21	133.74	134.50	-13	7,337	-0.18%
2020/05/20	12	129.29	0	0.00	128.50	12	7,271	0.17%
2020/05/19	45	129.71	22	130.18	130.50	23	7,310	0.31%
2020/05/18	33	130.15	57	130.89	128.00	-24	7,284	-0.33%
2020/05/15	0	142.50	6	141.25	142.00	-6	7,069	-0.08%
2020/05/14	12	145.58	6	145.75	141.00	6	7,050	0.09%
2020/05/13	6	146.50	3.2	145.75	147.50	2.9	7,049	0.04%
2020/05/12	27	148.11	9	148.22	146.50	18	7,087	0.25%
2020/05/11	56	155.21	94	152.85	152.00	-38	7,188	-0.53%
2020/05/08	133	150.71	114	149.33	152.50	19	7,099	0.27%	大買/大賣/
2020/05/07	3	140.83	0	0.00	141.00	3	6,831	0.04%
2020/05/06	30	139.37	12	140.42	137.50	18	6,803	0.26%
2020/05/05	10	141.30	11	141.00	141.50	-1	6,801	-0.01%
2020/05/04	3	140.50	4	140.25	140.00	-1	6,725	-0.01%
2020/04/30	6	144.92	3	144.33	145.00	3	6,772	0.04%
2020/04/29	35	146.49	26	145.42	144.50	9	6,847	0.13%
2020/04/28	11	142.64	18	143.81	145.00	-7	6,942	-0.10%
2020/04/27	5	138.30	7	139.07	140.00	-2	6,929	-0.03%
2020/04/24	2	138.25	1	138.00	138.00	1	6,986	0.01%
2020/04/23	20	138.08	22	139.05	140.00	-2	7,137	-0.03%
2020/04/22	3	136.00	1	134.50	136.00	2	7,121	0.03%
2020/04/21	6	139.42	7	140.86	136.50	-1	7,117	-0.01%
2020/04/20	4	142.88	4.1	142.89	143.00	-0.1	7,216	0.00%
2020/04/17	23	147.20	26	149.21	143.00	-3	7,316	-0.04%
2020/04/16	12	149.21	31	148.97	147.50	-19	7,280	-0.26%
2020/04/15	6	146.08	11.2	146.00	146.50	-5.2	7,330	-0.07%
2020/04/14	23	145.80	22	146.48	144.00	1	7,357	0.01%
2020/04/13	7	141.71	8	142.44	141.00	-1	7,328	-0.01%
2020/04/10	3	139.67	7.2	139.11	141.00	-4.2	7,307	-0.06%
2020/04/09	11	140.73	8.4	141.06	138.50	2.6	7,446	0.03%
2020/04/08	64	143.25	13	141.96	142.00	51	7,566	0.67%
2020/04/07	62.2	144.84	56	144.17	143.00	6.2	7,541	0.08%
2020/04/06	18	136.89	17	137.00	146.00	1	7,369	0.01%
2020/04/01	3	132.67	2	132.00	134.00	1	7,321	0.01%
2020/03/31	12	133.08	10	132.20	133.50	2	7,384	0.03%
2020/03/30	7	130.64	10	131.20	132.50	-3	7,407	-0.04%
2020/03/27	45	133.44	52	132.72	130.00	-7	7,381	-0.09%
2020/03/26	8	127.25	10	126.25	130.00	-2	7,335	-0.03%
2020/03/25	21	125.98	21	126.48	127.00	0	7,342	0.00%
2020/03/24	30	119.80	30	119.73	118.00	0	7,276	0.00%
2020/03/23	20	119.10	10	119.45	115.50	10	7,236	0.14%
2020/03/20	44	126.49	42	126.23	124.00	2	7,351	0.03%
2020/03/19	45	117.12	40	116.63	119.50	5	7,196	0.07%
2020/03/18	44	117.67	36	117.14	118.00	8	7,068	0.11%
2020/03/17	35	116.26	38	117.25	110.00	-3	6,963	-0.04%
2020/03/16	18	124.22	15	124.10	118.00	3	6,854	0.04%
2020/03/13	7	122.36	16	122.47	130.00	-9	6,737	-0.13%
2020/03/12	3	133.50	155	137.02	133.00	-152	6,681	-2.27%	大賣/鉅額交易
2020/03/11	7	151.57	9	151.49	147.50	-2	6,607	-0.03%
2020/03/10	11	149.18	11.1	150.06	152.00	-0.1	6,578	0.00%
2020/03/09	13	150.58	9	147.44	145.50	4	6,511	0.06%
2020/03/06	62.1	154.57	54	155.42	153.50	8.1	6,463	0.13%
2020/03/05	14	154.25	18	154.44	152.00	-4	6,433	-0.06%
2020/03/04	16	150.66	23	150.46	151.00	-7	6,372	-0.11%
2020/03/03	26	151.62	27	151.63	148.50	-1	6,305	-0.02%
2020/03/02	29	148.24	17	148.94	151.00	12	6,222	0.19%
2020/02/27	8	149.69	27	148.85	143.50	-19	6,176	-0.31%
2020/02/26	40	150.24	42	151.01	152.00	-2	6,077	-0.03%
2020/02/25	28	144.84	32	145.47	148.00	-4	5,985	-0.07%
2020/02/24	35	140.93	16	142.81	145.00	19	5,861	0.32%
2020/02/21	2	137.00	1	138.00	138.00	1	5,750	0.02%
2020/02/20	5	137.00	10	137.60	136.00	-5	5,750	-0.09%
2020/02/19	10	134.85	27	135.28	135.50	-17	5,696	-0.30%
2020/02/18	4	138.88	6	137.83	138.00	-2	5,635	-0.04%
2020/02/17	5	140.70	6	141.25	140.50	-1	5,637	-0.02%
2020/02/14	2	142.25	0	0.00	141.50	2	5,680	0.04%
2020/02/13	17	140.06	16	138.97	139.00	1	5,657	0.02%
2020/02/12	39	138.32	42	139.86	140.00	-3	5,608	-0.05%
2020/02/11	1	127.50	12	129.08	132.00	-11	5,529	-0.20%
2020/02/10	5	125.80	0	0.00	125.50	5	5,682	0.09%
2020/02/07	7	128.29	1	128.50	127.50	6	5,784	0.10%
2020/02/06	12	131.46	16	132.03	132.00	-4	5,757	-0.07%
2020/02/05	10	128.95	8	129.00	128.00	2	5,676	0.04%
2020/02/04	5	129.40	4.1	130.38	129.00	0.9	5,692	0.02%
2020/02/03	11	127.18	14	127.86	129.00	-3	5,809	-0.05%
2020/01/31	5	130.70	8	131.44	133.00	-3	5,811	-0.05%
2020/01/30	6	133.50	4	134.38	132.50	2	5,736	0.03%
2020/01/20	19	145.79	18.1	145.67	147.00	0.9	5,686	0.02%
2020/01/17	23.1	143.05	38	142.76	144.50	-14.9	5,639	-0.26%
2020/01/16	8	138.50	43	138.69	139.00	-35	5,510	-0.64%
2020/01/15	3	137.83	3	138.33	137.50	0	5,548	0.00%
2020/01/14	15	137.80	18	138.39	139.50	-3	5,590	-0.05%
2020/01/13	75	135.46	20	135.58	137.00	55	5,481	1.00%
2020/01/10	9	131.56	108	131.32	131.00	-99	5,471	-1.81%	大賣/
2020/01/09	23	130.26	27	131.22	132.00	-4	5,551	-0.07%
2020/01/08	10	127.70	9	127.50	126.00	1	5,603	0.02%
2020/01/07	2	131.50	2	132.00	131.50	0	5,557	0.00%
2020/01/06	12	129.38	15	130.70	130.00	-3	5,583	-0.05%
2020/01/03	25	132.18	8	130.25	130.00	17	5,614	0.30%
2020/01/02	139	131.51	14	131.93	136.50	125	5,442	2.30%	大買/鉅額交易
2019/12/31	93	131.24	6	131.08	127.50	87	5,306	1.64%
2019/12/30	4	129.38	4	129.88	129.50	0	5,284	0.00%
2019/12/27	10	130.05	3	130.83	129.00	7	5,364	0.13%
2019/12/26	5	131.10	2	130.75	130.50	3	5,338	0.06%
2019/12/25	20	129.63	18	129.86	130.00	2	5,341	0.04%
2019/12/24	7	125.57	5.2	125.42	126.00	1.8	5,328	0.03%
2019/12/23	4	126.00	2	125.50	125.00	2	5,329	0.04%
2019/12/20	3	128.50	2	129.50	129.50	1	5,323	0.02%
2019/12/19	13	127.92	9	127.67	127.00	4	5,283	0.08%
2019/12/18	17	131.53	16	131.38	129.00	1	5,222	0.02%
2019/12/17	22	128.59	12	130.42	133.00	10	5,203	0.19%
2019/12/16	6	129.58	3	129.67	129.00	3	5,080	0.06%
2019/12/13	8	130.44	7	130.50	130.00	1	5,063	0.02%
2019/12/12	9	134.22	13	134.54	133.50	-4	4,965	-0.08%
2019/12/11	1	138.50	1	140.50	138.00	0	4,935	0.00%
2019/12/10	2	140.25	2	140.00	140.50	0	5,128	0.00%
2019/12/09	2	140.50	2	140.50	141.50	0	5,249	0.00%
2019/12/06	10	141.15	12	141.79	140.00	-2	5,292	-0.04%
2019/12/05	9	143.78	3	143.67	144.00	6	5,314	0.11%
2019/12/04	2	142.25	1	140.50	143.00	1	5,348	0.02%
2019/12/03	7	141.21	4	141.25	141.50	3	5,452	0.06%
2019/12/02	6	135.92	15	136.70	139.00	-9	5,440	-0.17%
2019/11/29	1	143.50	1	143.50	139.50	0	5,422	0.00%
2019/11/28	2	141.50	2	141.50	141.00	0	5,434	0.00%
2019/11/27	15	143.20	14	143.82	144.00	1	5,473	0.02%
2019/11/26	8	141.63	12	141.04	143.00	-4	5,459	-0.07%
2019/11/25	6	137.17	2	139.00	135.50	4	5,382	0.07%
2019/11/22	4	137.13	7	137.71	137.00	-3	5,404	-0.06%
2019/11/21	5	133.70	17	131.18	135.50	-12	5,348	-0.22%
2019/11/20	8	133.19	8	134.19	133.50	0	5,330	0.00%
2019/11/19	1	138.00	4	137.75	137.50	-3	5,354	-0.06%
2019/11/15	2	140.50	6	140.00	140.50	-4	5,416	-0.07%
2019/11/14	11	139.73	2	139.75	138.00	9	5,449	0.17%
2019/11/13	3	143.17	4	144.13	144.00	-1	5,480	-0.02%
2019/11/12	2	139.01	4	139.63	140.50	-2	5,470	-0.04%
2019/11/11	3	137.50	3	139.17	137.50	0	5,554	0.00%
2019/11/08	28	140.57	26	140.79	140.00	2	5,572	0.04%
2019/11/07	17	138.76	16	137.00	139.00	1	5,556	0.02%
2019/11/06	23	148.26	13	149.42	147.00	10	5,537	0.18%
2019/11/05	7	155.14	6	154.25	154.00	1	5,632	0.02%
2019/11/04	5	153.90	34	155.91	154.50	-29	5,735	-0.51%
2019/11/01	37	153.14	1	153.50	154.00	36	5,818	0.62%
2019/10/31	39	162.46	33	159.44	155.00	6	5,955	0.10%
2019/10/30	26	157.65	16	158.47	158.00	10	5,947	0.17%
2019/10/29	3	159.17	6	159.08	160.50	-3	6,036	-0.05%
2019/10/28	3	155.50	2	156.00	157.50	1	6,014	0.02%
2019/10/25	13	158.12	30	157.35	156.00	-17	6,001	-0.28%
2019/10/24	5	155.30	4	154.25	155.50	1	5,968	0.02%
2019/10/23	6	160.75	3	159.67	157.00	3	5,990	0.05%
2019/10/22	10	159.65	8	159.38	159.00	2	5,972	0.03%
2019/10/21	8	157.50	4	155.63	155.50	4	6,058	0.07%
2019/10/18	22	156.20	40	156.25	157.00	-18	6,151	-0.29%
2019/10/17	18	152.81	65	153.92	154.50	-47	6,129	-0.77%
2019/10/16	101	152.08	8	151.38	147.50	93	6,024	1.54%	大買/
2019/10/15	12	159.25	11	157.86	156.50	1	5,862	0.02%
2019/10/14	15	157.47	112	155.59	158.00	-97	5,964	-1.63%	大賣/
2019/10/09	46	148.13	15	147.67	150.00	31	5,878	0.53%
2019/10/08	6	151.58	4	151.13	150.00	2	5,816	0.03%
2019/10/07	6	151.42	4	154.00	154.50	2	5,838	0.03%
2019/10/04	39	153.79	6	153.17	151.50	33	5,834	0.57%
2019/10/03	25	151.78	15	151.67	153.00	10	5,844	0.17%
2019/10/02	31	154.45	7	153.71	158.50	24	5,739	0.42%
2019/10/01	24	154.42	26	156.10	153.50	-2	5,720	-0.03%
2019/09/27	1	152.50	3	153.00	151.00	-2	5,657	-0.04%
2019/09/26	8	156.19	5	158.60	155.00	3	5,743	0.05%
2019/09/25	2	155.75	5.1	156.60	157.00	-3.1	5,774	-0.05%
2019/09/24	12	161.71	8	162.00	158.50	4	5,892	0.07%
2019/09/23	5	161.50	4	162.63	162.00	1	6,030	0.02%
2019/09/20	2	160.00	3	161.83	162.50	-1	6,224	-0.02%
2019/09/19	5	161.30	7	160.07	162.50	-2	6,234	-0.03%
2019/09/18	5	163.20	2	164.25	163.50	3	6,207	0.05%
2019/09/17	17	162.47	14	161.96	163.00	3	6,191	0.05%
2019/09/16	48	163.27	46	162.48	162.00	2	6,208	0.03%
2019/09/12	100.1	167.27	103	163.22	167.00	-3	6,221	-0.05%	大賣/
2019/09/11	13	154.92	12	153.63	155.50	1	6,115	0.02%
2019/09/10	15	148.93	14	150.96	149.50	1	6,027	0.02%
2019/09/09	6	149.67	7	149.36	148.50	-1	6,024	-0.02%
2019/09/06	14	150.75	12	150.13	152.00	2	6,016	0.03%
2019/09/05	19	149.08	24	149.13	149.50	-5	6,035	-0.08%
2019/09/04	1	141.50	4	144.38	146.50	-3	6,003	-0.05%
2019/09/03	4	143.38	3	144.00	141.50	1	6,258	0.02%
2019/09/02	1	137.00	2	140.75	142.50	-1	6,345	-0.02%
2019/08/30	2	139.00	4	140.63	137.00	-2	6,354	-0.03%
2019/08/29	2	138.50	2	138.25	139.50	0	6,446	0.00%
2019/08/28	7	136.71	13	137.12	136.50	-6	6,477	-0.09%
2019/08/27	10	139.75	8	140.25	139.00	2	6,511	0.03%
2019/08/26	2	139.25	1	138.00	141.00	1	6,534	0.02%
2019/08/23	11	140.77	9	139.72	140.00	2	6,560	0.03%
2019/08/22	11	143.77	8	145.94	143.50	3	6,542	0.05%
2019/08/21	2	143.50	4	144.00	146.00	-2	6,519	-0.03%
2019/08/20	18	144.25	11	145.27	143.00	7	6,657	0.11%
2019/08/19	4	140.13	8	141.44	141.50	-4	6,668	-0.06%
2019/08/16	21	140.69	22	141.18	139.50	-1	6,761	-0.01%
2019/08/15	9	140.72	6	139.83	142.00	3	6,802	0.04%
2019/08/14	11	143.23	12	142.63	140.00	-1	6,830	-0.01%
2019/08/13	5	137.40	3	138.17	137.00	2	6,905	0.03%
2019/08/12	19	139.71	18	140.25	137.00	1	7,028	0.01%
2019/08/08	30	138.42	35	136.61	140.00	-5	6,999	-0.07%
2019/08/07	120	135.14	125	134.32	132.00	-5	6,911	-0.07%	大買/大賣/
2019/08/06	52	127.37	45	127.97	129.00	7	6,759	0.10%
2019/08/05	54	129.88	53	129.19	128.00	1	6,721	0.01%
2019/08/02	10	128.50	6	127.83	128.00	4	6,697	0.06%
2019/08/01	85	136.69	85	138.46	137.50	0	6,555	0.00%
2019/07/31	27	131.83	58	130.23	137.50	-31	6,395	-0.48%
2019/07/30	10	124.95	7	125.79	125.00	3	6,240	0.05%
2019/07/29	1	129.50	0	0.00	129.00	1	6,282	0.02%
2019/07/26	62	127.89	68	126.85	128.50	-6	6,401	-0.09%
2019/07/25	23	127.11	20	127.10	127.00	3	6,397	0.05%
2019/07/24	6	123.25	5	125.60	125.50	1	6,350	0.02%
2019/07/23	63	130.56	61	131.61	126.00	2	6,387	0.03%
2019/07/22	59	119.58	81	121.59	129.50	-22	6,256	-0.35%
2019/07/19	14	118.18	12	117.75	118.00	2	6,133	0.03%
2019/07/18	6	112.58	6	112.42	112.50	0	6,100	0.00%
2019/07/17	3	115.00	1	113.00	115.00	2	6,113	0.03%
2019/07/16	5	117.30	7	118.07	115.00	-2	6,170	-0.03%
2019/07/15	2	117.00	1	115.50	117.00	1	6,164	0.02%
2019/07/12	3	115.00	0	0.00	115.00	3	6,239	0.05%
2019/07/11	2	114.25	1	114.00	114.00	1	6,344	0.02%
2019/07/10	1	114.50	2	112.00	112.00	-1	6,461	-0.02%
2019/07/09	1	117.00	0	0.00	117.50	1	6,531	0.02%
2019/07/05	2	117.75	3	117.83	116.50	-1	6,495	-0.02%
2019/07/04	3	117.83	3	117.50	119.00	0	6,540	0.00%
2019/07/03	12	118.29	16	117.22	117.50	-4	6,525	-0.06%
2019/07/02	0	0.00	3	116.00	118.50	-3	6,440	-0.05%
2019/07/01	12	116.33	14	116.43	118.00	-2	6,417	-0.03%
2019/06/28	39	111.08	34	110.90	109.00	5	6,305	0.08%
2019/06/27	14	107.93	37	109.26	112.00	-23	6,171	-0.37%
2019/06/26	2	102.00	1	102.50	102.00	1	6,110	0.02%
2019/06/25	5	103.20	5	102.00	104.00	0	6,050	0.00%
2019/06/24	0	0.00	2	100.50	103.50	-2	6,065	-0.03%
2019/06/21	3	103.00	14	102.86	102.00	-11	6,081	-0.18%
2019/06/20	14	104.93	11	105.45	104.50	3	6,077	0.05%
2019/06/19	8	101.69	10	102.45	103.00	-2	6,048	-0.03%
2019/06/18	3	99.97	4	100.23	98.70	-1	6,026	-0.02%
2019/06/17	4	99.40	7	100.10	98.90	-3	6,073	-0.05%
2019/06/14	9	99.42	4	99.18	99.80	5	6,054	0.08%
2019/06/13	7	99.47	9	101.50	99.40	-2	6,074	-0.03%
2019/06/12	14	101.49	11	100.65	99.90	3	6,206	0.05%
2019/06/11	35	98.82	41	99.19	100.00	-6	6,389	-0.09%
2019/06/10	11	94.11	12	92.44	94.60	-1	6,229	-0.02%
2019/06/06	4	86.58	2	87.25	86.00	2	6,184	0.03%
2019/06/05	19	89.81	12	90.06	88.30	7	6,198	0.11%
2019/06/04	1	90.30	5	90.06	91.60	-4	6,100	-0.07%
2019/06/03	1	90.40	11	88.64	88.30	-10	6,072	-0.16%
2019/05/31	7	88.96	8	88.56	86.90	-1	6,045	-0.02%
2019/05/30	24	87.02	8	85.59	87.00	16	5,989	0.27%
2019/05/29	6	83.57	2	83.65	84.00	4	5,936	0.07%
2019/05/28	3	84.97	8	84.70	84.60	-5	5,951	-0.08%
2019/05/27	24	84.69	18	82.07	82.80	6	5,916	0.10%
2019/05/24	9	88.96	9	89.97	88.10	0	5,781	0.00%
2019/05/23	15	89.75	13	89.92	90.50	2	5,741	0.03%
2019/05/22	4	93.75	14	94.68	93.00	-10	5,668	-0.18%
2019/05/21	11	90.50	0	0.00	90.50	11	5,621	0.20%
2019/05/20	19	88.57	21	88.25	89.60	-2	5,628	-0.04%
2019/05/17	8	94.18	6	96.73	91.80	2	5,596	0.04%
2019/05/16	5	103.30	4	102.50	102.00	1	5,524	0.02%
2019/05/15	12	108.71	13	108.77	108.50	-1	5,498	-0.02%
2019/05/14	8	100.41	13	103.15	104.50	-5	5,448	-0.09%
2019/05/13	25	101.54	22	102.34	100.50	3	5,444	0.06%
2019/05/10	7	106.14	5	106.10	106.50	2	5,499	0.04%
2019/05/09	5	107.40	10	108.25	104.00	-5	5,628	-0.09%
2019/05/08	16	107.84	12	107.96	109.00	4	5,619	0.07%
2019/05/07	20	108.68	20	109.15	107.50	0	5,629	0.00%
2019/05/06	20	107.35	24	108.50	105.50	-4	5,579	-0.07%
2019/05/03	11	107.27	34	109.12	112.00	-23	5,487	-0.42%
2019/05/02	2	101.75	1	102.50	103.00	1	5,371	0.02%
2019/04/30	1	99.80	4	100.83	101.50	-3	5,429	-0.06%
2019/04/29	4	98.70	2	95.30	98.70	2	5,496	0.04%
2019/04/26	1	103.00	1	100.00	99.50	0	5,470	0.00%
2019/04/25	6	103.17	4	102.88	103.00	2	5,552	0.04%
2019/04/24	7	102.13	6	101.67	102.00	1	5,741	0.02%
2019/04/23	29	103.91	27	103.56	104.50	2	5,721	0.03%
2019/04/22	4	101.50	4	103.13	104.00	0	5,674	0.00%
2019/04/19	43	101.07	17	102.30	102.00	26	5,605	0.46%
2019/04/18	28	100.09	5	100.40	100.00	23	5,493	0.42%
2019/04/17	11	98.69	15	98.46	98.10	-4	5,448	-0.07%
2019/04/16	3	97.07	11	94.20	98.10	-8	5,368	-0.15%
2019/04/15	17	93.26	11	92.65	92.00	6	5,296	0.11%
2019/04/11	1	86.90	10	86.60	86.50	-9	5,225	-0.17%
2019/04/10	0	0.00	1	86.40	87.90	-1	5,296	-0.02%
2019/04/09	2	88.70	1	87.70	87.70	1	5,283	0.02%
2019/04/08	21	88.64	18	88.57	88.20	3	5,288	0.06%
2019/04/03	4	89.78	7	89.84	90.80	-3	5,248	-0.06%
2019/04/02	4	89.10	6	88.88	88.20	-2	5,217	-0.04%
2019/04/01	5	87.66	3	87.60	87.40	2	5,177	0.04%
2019/03/29	17	87.16	16	87.99	88.80	1	5,144	0.02%
2019/03/28	1	85.00	1	84.30	84.90	0	5,029	0.00%
2019/03/27	1	84.90	3	85.00	85.10	-2	5,061	-0.04%
2019/03/26	2	85.50	3	84.97	83.50	-1	5,049	-0.02%
2019/03/25	2	84.70	3	83.57	85.00	-1	5,080	-0.02%
2019/03/22	10	85.69	9	84.90	84.60	1	5,091	0.02%
2019/03/21	9	84.54	13	83.82	85.50	-4	5,059	-0.08%
2019/03/20	21	82.05	17	82.55	82.40	4	5,035	0.08%
2019/03/19	1	79.60	4	80.55	80.90	-3	5,063	-0.06%
2019/03/18	6	81.08	12	81.21	81.30	-6	5,161	-0.12%
2019/03/15	26	80.00	26	80.43	80.50	0	5,150	0.00%
2019/03/14	25.1	78.14	33	77.46	77.80	-7.9	4,998	-0.16%
2019/03/13	16	72.71	49	72.46	72.70	-33	4,833	-0.68%
2019/03/12	27	70.03	31.1	70.63	70.80	-4.1	4,830	-0.09%
2019/03/11	34	69.29	33	69.12	69.20	1	5,033	0.02%
2019/03/08	15	66.23	9	67.00	67.00	6	4,985	0.12%
2019/03/07	16	66.61	0	0.00	66.50	16	4,989	0.32%
2019/03/06	6	67.20	6	67.35	67.20	0	5,068	0.00%
2019/03/05	3	67.50	0	0.00	67.50	3	5,124	0.06%
2019/02/27	1	67.30	2	67.50	68.30	-1	5,301	-0.02%
2019/02/26	0	0.00	2	70.40	69.10	-2	5,292	-0.04%
2019/02/25	2	69.80	6	70.27	70.10	-4	5,336	-0.07%
2019/02/22	2	69.50	2	69.05	68.80	0	5,313	0.00%
2019/02/21	6	70.57	8	70.73	69.90	-2	5,302	-0.04%
2019/02/20	3	70.07	9	69.98	69.40	-6	5,246	-0.11%
2019/02/19	5	70.34	38	70.55	70.60	-33	5,206	-0.63%
2019/02/18	59	69.63	40	69.71	69.60	19	5,144	0.37%
2019/02/15	52	66.84	47	66.97	66.80	5	5,016	0.10%
2019/02/14	7	65.23	7	65.49	65.20	0	4,913	0.00%
2019/02/13	5	65.18	4	64.60	64.20	1	4,874	0.02%
2019/02/12	5	65.12	14	64.79	65.00	-9	4,821	-0.19%
2019/02/11	51	64.35	42	64.60	65.50	9	4,776	0.19%
2019/01/30	8	60.54	35	59.93	61.00	-27	4,652	-0.58%
2019/01/29	20	58.30	12	58.47	58.20	8	4,489	0.18%
2019/01/28	4	58.63	11	58.51	58.10	-7	4,577	-0.15%
2019/01/25	1	57.20	15	57.19	57.50	-14	4,689	-0.30%
2019/01/24	26	57.26	3	57.07	57.10	23	4,746	0.48%
2019/01/23	9	57.93	11	57.74	57.70	-2	4,748	-0.04%
2019/01/22	21	58.97	23	58.00	57.60	-2	4,736	-0.04%
2019/01/21	16	58.96	16	58.11	58.90	0	4,698	0.00%
2019/01/18	4	57.50	5	57.78	57.30	-1	4,629	-0.02%
2019/01/17	15	58.41	10	58.60	56.80	5	4,596	0.11%
2019/01/16	27	58.21	29	58.20	59.20	-2	4,485	-0.04%
2019/01/15	9	54.71	13	54.38	54.30	-4	4,288	-0.09%
2019/01/14	0	0.00	26	53.68	52.40	-26	4,244	-0.61%
2019/01/11	0	0.00	4	53.50	53.60	-4	4,275	-0.09%
2019/01/10	7	54.07	1	54.40	53.60	6	4,281	0.14%
2019/01/09	6	53.77	1	53.30	53.30	5	4,311	0.12%
2019/01/08	31	52.93	7	52.91	53.00	24	4,316	0.56%
2019/01/07	15	52.46	23	53.09	52.50	-8	4,339	-0.18%
2019/01/04	4	49.69	2	50.40	50.90	2	4,312	0.05%
2019/01/03	5	51.00	14	50.32	50.30	-9	4,344	-0.21%
2019/01/02	18	52.43	15	52.00	51.70	3	4,356	0.07%
2018/12/28	10	50.81	1	50.50	50.00	9	4,303	0.21%
2018/12/27	2	49.10	16	49.13	49.25	-14	4,318	-0.32%
2018/12/26	16	48.83	30	48.36	48.05	-14	4,353	-0.32%
2018/12/25	26	48.55	25	48.61	48.60	1	4,357	0.02%
2018/12/24	6	49.22	6	49.60	49.70	0	4,344	0.00%
2018/12/22	4	48.30	7	48.73	48.95	-3	4,337	-0.07%
2018/12/21	17	48.83	24	49.14	48.95	-7	4,360	-0.16%
2018/12/20	3	48.95	5	49.57	49.20	-2	4,354	-0.05%
2018/12/19	12	50.25	4	49.49	49.80	8	4,322	0.19%
2018/12/18	0	0.00	11	50.50	50.40	-11	4,274	-0.26%
2018/12/17	2	52.50	11	53.76	52.30	-9	4,222	-0.21%
2018/12/14	1	52.50	1	52.20	53.30	0	4,258	0.00%
2018/12/13	15	53.51	107	52.86	52.50	-92	4,236	-2.17%	大賣/
2018/12/12	18	53.63	18	53.68	53.80	0	4,180	0.00%
2018/12/11	53	53.03	12	52.69	53.20	41	4,060	1.01%
2018/12/10	13	49.55	11	49.88	50.00	2	3,929	0.05%
2018/12/07	15	49.59	20	49.56	49.40	-5	3,888	-0.13%
2018/12/06	49	50.40	18	49.60	48.35	31	3,858	0.80%
2018/12/05	42	54.17	5	54.44	53.50	37	3,781	0.98%
2018/12/04	47	55.29	32	55.42	55.00	15	3,744	0.40%
2018/12/03	0	0.00	10	53.33	53.40	-10	3,482	-0.29%
2018/11/30	13	48.38	8	48.55	48.60	5	3,466	0.14%
2018/11/29	12	48.71	29	48.88	48.00	-17	3,443	-0.49%
2018/11/28	16	47.00	2	47.00	47.25	14	3,347	0.42%
2018/11/27	15	46.74	14	46.71	47.15	1	3,276	0.03%
2018/11/26	10	45.08	7	44.21	45.00	3	3,144	0.10%
2018/11/23	2	43.00	1	42.65	42.25	1	3,107	0.03%
2018/11/22	14	44.60	6	43.15	43.15	8	3,086	0.26%
2018/11/20	1	43.15	4	43.55	43.05	-3	3,028	-0.10%
2018/11/16	3	43.70	0	0.00	43.50	3	3,064	0.10%
2018/11/15	2	43.38	0	0.00	44.30	2	3,057	0.07%
2018/11/13	1	43.80	1	45.35	45.40	0	3,031	0.00%
2018/11/12	1	45.00	1	44.95	44.95	0	3,031	0.00%
2018/11/09	0	0.00	1	46.15	45.80	-1	3,026	-0.03%
2018/11/08	13	47.00	5	46.10	46.55	8	3,029	0.26%
2018/11/07	2	46.88	1	47.10	47.10	1	2,998	0.03%
2018/11/06	5	47.07	4	46.66	45.55	1	3,001	0.03%
2018/11/05	2	47.90	8	47.39	47.30	-6	2,955	-0.20%
2018/11/02	29	45.66	24	45.50	46.00	5	2,851	0.18%
2018/10/31	1	38.75	2	38.55	39.60	-1	2,648	-0.04%
2018/10/30	4	36.43	2	36.98	37.30	2	2,699	0.07%
2018/10/29	12	36.52	4	36.69	36.75	8	2,715	0.29%
2018/10/26	41	38.04	19	38.41	37.90	22	2,722	0.81%
2018/10/25	7	38.34	5	38.62	38.20	2	2,738	0.07%
2018/10/23	6	41.73	0	0.00	40.80	6	2,682	0.22%
2018/10/22	12	40.70	6	40.58	40.90	6	2,677	0.22%
2018/10/17	2	41.55	0	0.00	41.80	2	2,590	0.08%
2018/10/12	1	41.20	0	0.00	41.80	1	2,424	0.04%
2018/10/11	3	42.77	1	42.75	42.75	2	2,388	0.08%
2018/10/09	1	48.30	0	0.00	47.50	1	2,318	0.04%
2018/10/08	3	48.90	2	49.80	48.90	1	2,290	0.04%
2018/10/05	5	51.38	1	52.60	51.10	4	2,254	0.18%
2018/10/04	2	54.40	0	0.00	54.60	2	2,222	0.09%
2018/10/03	1	57.30	1	57.20	57.20	0	2,189	0.00%
2018/09/28	8	59.20	0	0.00	59.00	8	2,341	0.34%
2018/09/27	4	58.90	4	59.10	58.90	0	2,493	0.00%
2018/09/26	2	60.80	0	0.00	59.80	2	2,505	0.08%
2018/09/18	0	0.00	1	61.20	60.50	-1	2,497	-0.04%
2018/09/14	1	60.90	0	0.00	62.40	1	2,550	0.04%
2018/09/04	0	0.00	2	68.50	68.80	-2	2,645	-0.08%
2018/09/03	3	67.27	1	67.50	67.20	2	2,687	0.07%
2018/08/28	1	67.80	1	67.30	67.40	0	3,205	0.00%
2018/08/24	2	65.05	0	0.00	65.80	2	3,402	0.06%
2018/08/23	1	67.20	2	67.00	67.30	-1	3,392	-0.03%
2018/08/22	2	68.70	1	67.30	67.90	1	3,434	0.03%
2018/08/15	0	0.00	17	68.35	68.20	-17	3,538	-0.48%
2018/08/13	2	70.45	1	68.50	69.50	1	3,550	0.03%
2018/08/10	0	0.00	1	72.00	71.50	-1	3,523	-0.03%
2018/08/09	3	71.13	0	0.00	72.00	3	3,527	0.09%
2018/08/08	16	71.78	1	70.80	70.70	15	3,507	0.43%
2018/08/07	6	71.15	17	71.05	71.00	-11	3,490	-0.32%
2018/08/06	13	73.09	14	74.04	72.20	-1	3,469	-0.03%
2018/08/03	6	74.53	2	75.20	76.00	4	3,393	0.12%
2018/08/02	9	74.78	16	72.78	73.30	-7	3,375	-0.21%
2018/08/01	5	73.64	5	73.90	74.20	0	3,346	0.00%
2018/07/30	0	0.00	1	70.30	70.40	-1	3,329	-0.03%
2018/07/27	15	71.23	0	0.00	70.70	15	3,323	0.45%
2018/07/24	0	0.00	1	70.60	71.10	-1	3,386	-0.03%
2018/07/16	0	0.00	1	71.60	71.30	-1	3,682	-0.03%
2018/07/12	0	72.30	0	0.00	72.60	0	3,690	0.00%
2018/07/11	0	0.00	10	74.00	73.90	-10	3,701	-0.27%
2018/07/10	1	74.50	2	75.15	75.90	-1	3,673	-0.03%
2018/07/09	2	74.40	3	72.87	74.40	-1	3,627	-0.03%
2018/07/06	1	72.70	0	0.00	71.50	1	3,574	0.03%
2018/07/05	56	74.75	45	74.04	73.80	11	3,524	0.31%
2018/07/04	1	71.90	1	72.00	72.70	0	3,340	0.00%
2018/07/02	1	71.60	0	0.00	71.60	1	3,317	0.03%
2018/06/29	9	71.06	9	71.21	71.10	0	3,321	0.00%
2018/06/28	10	70.32	9	70.39	69.90	1	3,303	0.03%
2018/06/27	1	68.50	0	0.00	68.90	1	3,330	0.03%
2018/06/26	2	67.00	1	67.10	68.60	1	3,320	0.03%
2018/06/21	4	69.75	10	69.36	68.50	-6	3,314	-0.18%
2018/06/15	3	71.90	3	72.07	70.80	0	3,321	0.00%
2018/06/14	2	73.59	2	72.40	71.80	0	3,295	0.00%
2018/06/13	4	72.50	7	73.43	72.40	-3	3,364	-0.09%
2018/06/12	0	0.00	1	72.60	72.00	-1	3,403	-0.03%
2018/06/11	4	70.70	6	72.60	72.40	-2	3,464	-0.06%
2018/06/08	1	70.40	2	70.00	71.00	-1	3,418	-0.03%
2018/06/07	5	73.86	0	0.00	71.70	5	3,482	0.14%
2018/06/06	10	73.87	19	74.68	73.80	-9	3,442	-0.26%
2018/06/05	45	73.87	36	72.93	71.20	9	3,301	0.27%
2018/06/04	1	70.80	8	70.43	70.80	-7	3,032	-0.23%
2018/05/31	1	65.40	1	64.60	64.20	0	2,881	0.00%
2018/05/30	1	64.50	0	0.00	64.50	1	2,843	0.04%
2018/05/29	5	67.36	7	67.76	67.10	-2	2,817	-0.07%
2018/05/28	3	66.20	1	66.50	66.00	2	2,936	0.07%
2018/05/22	0	0.00	3	62.50	62.40	-3	3,396	-0.09%
2018/05/17	0	0.00	1	63.90	63.80	-1	3,679	-0.03%
2018/05/16	2	64.50	0	0.00	64.50	2	3,738	0.05%
2018/05/14	3	66.73	2	67.20	66.70	1	3,808	0.03%
2018/05/11	4	66.75	0	0.00	66.20	4	3,792	0.11%
2018/05/10	2	67.60	2	68.30	66.80	0	3,786	0.00%
2018/05/08	11	66.26	1	66.50	67.30	10	3,811	0.26%
2018/05/03	2	67.65	0	0.00	66.10	2	3,786	0.05%
2018/05/02	1	68.50	2	68.40	67.80	-1	3,765	-0.03%
2018/04/30	24	66.27	4	65.85	66.50	20	3,715	0.54%
2018/04/27	1	64.20	0	0.00	63.80	1	3,688	0.03%
2018/04/26	3	65.03	4	65.43	63.00	-1	3,669	-0.03%
2018/04/25	1	61.70	0	0.00	65.00	1	3,659	0.03%
2018/04/24	25	61.15	24	60.55	62.90	1	3,639	0.03%
2018/04/23	0	0.00	20	61.70	62.00	-20	3,467	-0.58%
2018/04/20	1	67.50	0	0.00	68.50	1	3,387	0.03%
2018/04/13	0	0.00	1	72.80	72.80	-1	3,402	-0.03%
2018/04/12	2	72.60	1	72.10	72.50	1	3,403	0.03%
2018/04/03	1	71.50	3	71.33	71.40	-2	3,462	-0.06%
2018/04/02	3	70.37	1	70.00	70.00	2	3,484	0.06%
2018/03/31	0	0.00	1	72.70	71.90	-1	3,472	-0.03%
2018/03/30	1	71.70	8	71.64	71.50	-7	3,470	-0.20%
2018/03/29	3	67.53	0	0.00	68.60	3	3,408	0.09%
2018/03/28	5	68.16	1	67.40	67.40	4	3,386	0.12%
2018/03/27	1	71.10	0	0.00	70.20	1	3,352	0.03%
2018/03/22	2	74.50	3	72.73	71.90	-1	3,307	-0.03%
2018/03/21	3	74.87	4	75.15	76.00	-1	3,250	-0.03%
2018/03/20	1	73.00	0	0.00	73.00	1	3,194	0.03%
2018/03/19	4	74.33	12	73.02	74.50	-8	3,142	-0.25%
2018/03/16	0	0.00	12	71.80	70.50	-12	3,065	-0.39%
2018/03/15	10	69.51	23	70.32	70.70	-13	3,000	-0.43%
2018/03/14	14	71.94	3	72.47	71.50	11	2,949	0.37%
2018/03/13	13	73.64	15	73.85	72.40	-2	2,925	-0.07%
2018/03/12	3	71.90	3	73.20	71.70	0	2,784	0.00%
2018/03/09	2	71.40	2	71.50	71.50	0	2,745	0.00%
2018/03/08	3	72.40	5	71.96	71.20	-2	2,753	-0.07%
2018/03/07	1	72.90	1	73.20	72.00	0	2,744	0.00%
2018/03/06	12	73.85	10	73.06	74.00	2	2,742	0.07%
2018/03/05	1	74.00	0	0.00	73.30	1	2,723	0.04%
2018/03/02	7	74.49	7	74.89	74.40	0	2,746	0.00%
2018/03/01	13	77.50	19	76.27	74.80	-6	2,766	-0.22%
2018/02/27	11	77.01	25	76.77	76.50	-14	2,592	-0.54%
2018/02/26	25	75.26	25	75.20	77.80	0	2,536	0.00%
2018/02/23	4	71.25	41	71.02	70.80	-37	2,217	-1.67%
2018/02/22	12	71.92	1.1	71.52	71.50	10.9	2,170	0.50%
2018/02/21	47	72.17	7	73.06	72.10	40	2,135	1.87%
2018/02/12	21	69.96	14	69.83	69.70	7	2,006	0.35%
2018/02/09	14	67.82	3	67.53	67.40	11	1,910	0.58%
2018/02/08	13	66.19	4	67.02	67.50	9	1,830	0.49%
2018/02/07	2	66.00	3	66.47	64.50	-1	1,774	-0.06%
2018/02/06	0	0.00	1	61.30	63.10	-1	1,717	-0.06%
2018/01/30	0	0.00	2	63.30	62.90	-2	1,687	-0.12%
2018/01/29	0	0.00	1	64.80	64.80	-1	1,675	-0.06%
2018/01/23	2	64.35	1	65.30	64.30	1	1,759	0.06%
2018/01/18	1	64.70	0	0.00	66.00	1	1,834	0.05%
2018/01/17	0	0.00	1	66.80	66.80	-1	1,856	-0.05%
2018/01/16	0	68.10	0	0.00	68.40	0	1,850	0.00%
2018/01/12	4	69.37	1	70.50	67.60	3	1,879	0.16%
2018/01/09	0	0.00	1	66.90	66.20	-1	1,895	-0.05%
2018/01/04	1	68.80	2	68.25	68.50	-1	2,043	-0.05%
2018/01/03	10	67.51	6	67.90	66.50	4	2,122	0.19%
2018/01/02	1	65.50	0	0.00	65.80	1	2,198	0.05%