精材 (3374)-台新-台中券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
--
漲幅
0.00%
成交量
739張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精材 (3374)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/04/17	4	118.25	0.3	119.00	117.50	3.7	2,193	0.17%
2024/04/16	7.2	117.65	1.2	118.79	117.50	5.9	2,187	0.27%
2024/04/15	8	121.38	0.1	122.50	121.50	7.9	2,174	0.36%
2024/04/12	1	125.00	2	124.75	124.50	-1	2,169	-0.05%
2024/04/11	6.2	125.66	0	0.00	125.50	6.2	2,166	0.29%
2024/04/10	0.1	129.50	1	129.00	129.00	-0.9	2,162	-0.04%
2024/04/09	2.3	128.59	22	128.66	127.50	-19.7	2,159	-0.91%
2024/04/08	0.1	127.50	2.2	128.00	127.00	-2.1	2,133	-0.10%
2024/04/03	2	125.00	12	125.58	127.50	-10	2,131	-0.47%
2024/04/02	4.1	127.88	3	127.33	127.50	1.1	2,130	0.05%
2024/03/29	3	124.00	7	124.00	124.00	-4	2,127	-0.19%
2024/03/28	0	0.00	3	123.50	123.50	-3	2,128	-0.14%
2024/03/27	0.3	124.17	1	123.50	124.00	-0.7	2,137	-0.03%
2024/03/26	2	126.00	2	127.50	124.50	0	2,136	0.00%
2024/03/22	5	129.30	13	129.54	128.50	-8	2,159	-0.37%
2024/03/21	0	127.50	0	0.00	127.00	0	2,134	0.00%
2024/03/20	18	127.89	16	128.47	126.00	2	2,190	0.09%
2024/03/19	0.2	127.00	0	0.00	126.50	0.2	2,207	0.01%
2024/03/18	1	125.00	1	126.00	126.50	0	2,216	0.00%
2024/03/15	11.3	124.11	4	123.50	123.50	7.2	2,250	0.32%
2024/03/14	3	125.67	1	127.00	125.50	2	2,331	0.09%
2024/03/13	8.3	127.90	0	0.00	126.50	8.3	2,357	0.35%
2024/03/12	2	127.75	6	128.25	129.50	-4	2,385	-0.17%
2024/03/11	0	0.00	3	128.50	128.50	-3	2,393	-0.13%
2024/03/08	14.2	134.08	6	134.17	129.50	8.2	2,439	0.34%
2024/03/07	7	134.36	0	0.00	131.50	7	2,390	0.29%
2024/03/06	5.2	131.82	6	131.42	132.00	-0.8	2,447	-0.03%
2024/03/05	3.4	132.29	1.1	131.50	131.50	2.4	2,529	0.09%
2024/03/04	1.3	131.08	5	131.50	130.50	-3.7	2,580	-0.14%
2024/03/01	5.2	130.01	0.2	130.50	129.50	5	2,691	0.19%
2024/02/29	1	130.50	1	132.00	132.00	0	2,817	0.00%
2024/02/27	0.1	131.98	7	128.79	128.50	-6.9	2,893	-0.24%
2024/02/26	10.2	132.58	3	133.17	130.50	7.2	3,073	0.23%
2024/02/23	13.5	134.76	33.2	135.34	132.50	-19.7	3,063	-0.64%
2024/02/22	28	131.21	12	130.79	131.50	16	3,009	0.53%
2024/02/21	14.2	130.31	8.3	129.84	129.50	5.9	2,972	0.20%
2024/02/20	5.4	135.39	10	136.25	135.50	-4.6	2,886	-0.16%
2024/02/19	16.2	134.40	8	134.63	133.50	8.2	2,822	0.29%
2024/02/16	6.2	131.65	8	132.00	132.50	-1.8	2,756	-0.07%
2024/02/15	3	131.67	16.2	129.53	131.50	-13.2	2,759	-0.48%
2024/02/05	9	127.61	13	126.62	126.50	-4	2,821	-0.14%
2024/02/02	8	128.19	3.2	129.16	128.00	4.8	2,833	0.17%
2024/02/01	10	127.10	2	127.75	126.00	8	2,787	0.29%
2024/01/31	1.3	126.50	2	126.75	125.50	-0.7	2,787	-0.03%
2024/01/30	2	126.75	1	127.00	127.00	1	2,866	0.03%
2024/01/29	1	127.00	2.5	126.60	126.50	-1.5	2,963	-0.05%
2024/01/26	0	0.00	2	126.00	126.00	-2	2,974	-0.07%
2024/01/25	5	127.80	1	128.50	126.50	4	2,989	0.13%
2024/01/24	7	127.86	3.1	128.30	127.50	3.9	2,970	0.13%
2024/01/23	1	127.50	2	126.75	127.00	-1	2,959	-0.03%
2024/01/22	1	127.50	3.5	127.00	127.00	-2.5	2,955	-0.08%
2024/01/19	7	127.79	6	126.83	125.50	1	2,939	0.03%
2024/01/18	1	123.50	2	123.75	124.00	-1	2,920	-0.03%
2024/01/17	5	123.20	4	122.63	122.00	1	2,970	0.03%
2024/01/16	1	122.50	1.1	123.92	124.00	-0.1	2,963	0.00%
2024/01/15	4	123.25	3	123.67	123.50	1	2,988	0.03%
2024/01/12	0	0.00	2	122.00	122.00	-2	3,070	-0.07%
2024/01/11	3	122.50	1	121.00	122.50	2	3,149	0.06%
2024/01/10	0	0.00	2	120.50	121.50	-2	3,164	-0.06%
2024/01/09	3	121.00	2	121.50	120.50	1	3,195	0.03%
2024/01/08	5	121.40	4	121.38	120.50	1	3,204	0.03%
2024/01/05	10	122.80	3	123.50	123.00	7	3,216	0.22%
2024/01/04	6	124.08	5	124.50	123.00	1	3,265	0.03%
2024/01/03	2.1	124.50	2	124.50	124.00	0.1	3,256	0.00%
2024/01/02	1	126.00	4	126.38	126.00	-3	3,248	-0.09%
2023/12/29	2	126.75	2	127.25	127.50	0	3,250	0.00%
2023/12/28	5	128.20	3	128.33	128.00	2	3,273	0.06%
2023/12/27	3	128.00	4	128.50	128.00	-1	3,291	-0.03%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/25	1	124.50	1	125.00	125.00	0	3,377	0.00%
2023/12/22	1.3	125.12	4.5	124.97	124.50	-3.2	3,433	-0.09%
2023/12/21	0	0.00	1	125.50	125.00	-1	3,416	-0.03%
2023/12/20	3.2	125.69	1.2	125.38	125.00	2	3,405	0.06%
2023/12/19	3	127.33	2	126.75	127.00	1	3,373	0.03%
2023/12/18	3	128.50	2	128.00	128.00	1	3,370	0.03%
2023/12/15	3	130.33	4	131.13	130.00	-1	3,365	-0.03%
2023/12/14	2	129.75	4.3	130.38	130.00	-2.3	3,308	-0.07%
2023/12/13	1	128.50	4	128.50	128.00	-3	3,271	-0.09%
2023/12/12	3	128.17	7.1	128.07	127.50	-4.1	3,258	-0.13%
2023/12/11	60.3	128.33	52	127.48	128.50	8.3	3,222	0.26%
2023/12/08	3.1	136.68	6	136.67	136.00	-2.9	3,128	-0.09%
2023/12/07	7	134.58	10.1	135.60	135.00	-3.1	3,092	-0.10%
2023/12/06	3	136.67	1.3	136.62	136.00	1.7	3,046	0.06%
2023/12/05	8.8	137.43	4	137.63	135.50	4.8	3,037	0.16%
2023/12/04	17.5	138.49	3	139.50	137.50	14.5	2,976	0.49%
2023/12/01	17	139.82	14.1	139.86	139.50	2.9	2,929	0.10%
2023/11/30	17.5	138.51	13	138.19	138.00	4.5	2,840	0.16%
2023/11/29	4.1	135.29	14.1	135.85	136.00	-10	2,739	-0.37%
2023/11/28	6	132.75	22	132.95	132.50	-16	2,664	-0.60%
2023/11/27	17	138.74	77	138.53	133.50	-60	2,531	-2.37%
2023/11/24	31.4	139.16	5.1	138.58	136.50	26.3	2,387	1.10%
2023/11/22	16	132.09	18	131.83	133.50	-2	2,096	-0.10%
2023/11/21	21.1	132.17	15	132.73	132.50	6.1	2,064	0.29%
2023/11/20	0	0.00	1	130.00	131.00	-1	2,017	-0.05%
2023/11/17	8.5	129.87	7	129.43	129.50	1.5	1,997	0.08%
2023/11/16	4	127.63	6.3	128.32	128.00	-2.3	1,978	-0.12%
2023/11/15	7	130.71	10	129.90	128.50	-3	1,973	-0.15%
2023/11/14	3.2	129.22	2	130.25	130.00	1.2	1,941	0.06%
2023/11/13	35	131.44	76.1	130.47	128.50	-41.1	1,908	-2.15%
2023/11/10	8	128.13	24	129.85	127.00	-16	1,789	-0.89%
2023/11/09	3	127.83	6.4	128.20	129.00	-3.4	1,763	-0.19%
2023/11/08	7.5	128.40	17	130.21	128.50	-9.5	1,773	-0.54%
2023/11/07	102	129.66	48	129.14	130.00	54	1,712	3.15%	大買/
2023/11/06	24.1	127.14	22.1	127.98	128.00	2	1,633	0.12%
2023/11/03	9	121.67	12.2	120.84	121.00	-3.2	1,518	-0.21%
2023/11/02	3.2	118.07	2	119.25	120.00	1.2	1,517	0.08%
2023/11/01	4	116.38	1	118.00	115.50	3	1,514	0.20%
2023/10/31	2.1	118.49	3	118.17	115.50	-1	1,516	-0.06%
2023/10/30	0	0.00	3	117.67	117.00	-3	1,510	-0.20%
2023/10/27	4	117.88	3	116.83	117.00	1	1,535	0.07%
2023/10/26	5	119.80	12	119.17	117.50	-7	1,550	-0.45%
2023/10/25	12.1	122.83	9	121.94	122.50	3.1	1,527	0.20%
2023/10/24	6	117.92	5	118.10	118.00	1	1,478	0.07%
2023/10/23	6.1	119.73	2	119.00	116.50	4.1	1,494	0.27%
2023/10/20	40.5	119.77	45	121.21	120.00	-4.5	1,498	-0.30%
2023/10/19	23.2	121.84	16.3	123.65	123.50	6.9	1,467	0.47%
2023/10/18	1	116.00	4	117.25	116.00	-3	1,470	-0.20%
2023/10/17	11	119.68	14	118.54	118.00	-3	1,490	-0.20%
2023/10/16	2	116.00	4	116.50	115.00	-2	1,520	-0.13%
2023/10/13	2	118.00	7	118.00	118.00	-5	1,554	-0.32%
2023/10/12	11	118.32	7	117.43	119.00	4	1,593	0.25%
2023/10/11	2	113.00	1	113.00	112.50	1	1,613	0.06%
2023/10/06	2	111.75	0	0.00	112.00	2	1,719	0.12%
2023/10/04	3	110.50	3	111.17	111.00	0	1,849	0.00%
2023/10/03	1	114.50	0	0.00	114.00	1	1,884	0.05%
2023/10/02	2	117.75	0.2	117.00	115.50	1.8	1,943	0.09%
2023/09/28	11	118.00	10	117.50	117.50	1	2,015	0.05%
2023/09/27	6	114.67	8.1	113.57	118.00	-2.1	2,224	-0.09%
2023/09/26	1	108.00	3.4	107.94	108.00	-2.4	2,562	-0.09%
2023/09/25	2	109.50	0	109.50	108.50	2	2,693	0.07%
2023/09/22	0.3	108.47	3	108.17	109.00	-2.7	2,730	-0.10%
2023/09/21	1	106.50	1.3	106.08	106.00	-0.3	2,758	-0.01%
2023/09/20	4	109.50	1	110.00	108.00	3	2,834	0.11%
2023/09/19	1	112.00	7	111.64	111.00	-6	2,924	-0.21%
2023/09/15	1	112.50	1	113.50	113.50	0	3,046	0.00%
2023/09/14	4	113.00	1	113.00	113.00	3	3,093	0.10%
2023/09/13	3	110.33	0	0.00	110.50	3	3,163	0.09%
2023/09/12	0	0.00	0.1	111.50	110.50	-0.1	3,224	0.00%
2023/09/08	1	113.00	0	0.00	111.50	1	3,478	0.03%
2023/09/07	1.1	117.46	0	0.00	115.50	1.1	3,711	0.03%
2023/09/01	1	113.50	1	114.50	114.00	0	4,907	0.00%
2023/08/31	3	112.50	4	112.88	114.00	-1	4,918	-0.02%
2023/08/30	2	112.00	11	112.27	112.00	-9	4,926	-0.18%
2023/08/29	0	0.00	3	111.00	111.50	-3	4,931	-0.06%
2023/08/28	3	109.33	0	0.00	110.00	3	4,935	0.06%
2023/08/24	1	113.00	10.1	113.85	113.50	-9.1	4,937	-0.18%
2023/08/23	1	112.50	7	112.64	113.00	-6	4,936	-0.12%
2023/08/22	1.1	110.98	1	110.50	110.50	0.1	4,959	0.00%
2023/08/21	0	0.00	3.3	110.93	111.00	-3.3	4,962	-0.07%
2023/08/18	0	0.00	1.7	110.32	109.00	-1.7	4,945	-0.03%
2023/08/17	2	111.25	1	110.50	112.00	1	4,932	0.02%
2023/08/16	3	109.50	1	111.50	110.00	2	4,920	0.04%
2023/08/15	2	110.25	1.1	110.05	110.00	0.9	4,908	0.02%
2023/08/14	4.3	109.23	15.2	107.59	109.00	-10.8	4,897	-0.22%
2023/08/11	1	113.00	1.1	113.06	113.50	-0.1	4,858	0.00%
2023/08/10	6	113.92	2.3	113.22	113.00	3.7	4,851	0.08%
2023/08/09	0.5	117.00	0.2	117.00	117.00	0.3	4,829	0.01%
2023/08/08	5	116.60	3.6	116.72	116.00	1.4	4,820	0.03%
2023/08/07	3	120.00	1	121.00	119.00	2	4,807	0.04%
2023/08/04	0	0.00	4	121.25	121.00	-4	4,784	-0.08%
2023/08/02	6.1	121.74	5	121.90	120.50	1.1	4,776	0.02%
2023/08/01	19.7	123.31	3	124.83	123.50	16.7	4,750	0.35%
2023/07/31	5.1	128.36	2	129.50	125.00	3.1	4,721	0.07%
2023/07/28	1.3	128.38	2	129.00	128.50	-0.7	4,688	-0.01%
2023/07/27	0.5	127.50	0	0.00	127.00	0.5	4,669	0.01%
2023/07/26	5.3	125.64	7	126.64	125.50	-1.7	4,655	-0.04%
2023/07/25	10	129.40	2	128.75	129.00	8	4,639	0.17%
2023/07/24	9	127.06	13	128.11	126.50	-4	4,607	-0.09%
2023/07/21	36.2	130.00	13.1	128.62	129.50	23.1	4,566	0.51%
2023/07/20	33	134.21	2	135.25	136.50	31	4,510	0.69%
2023/07/19	35.2	136.84	27	134.35	134.00	8.2	4,475	0.18%
2023/07/18	5	134.30	11	133.55	132.50	-6	4,433	-0.14%
2023/07/17	11	135.45	1.3	136.42	134.00	9.7	4,399	0.22%
2023/07/14	11	136.55	8	136.50	138.00	3	4,358	0.07%
2023/07/13	22.9	137.75	44	136.52	134.50	-21.2	4,332	-0.49%
2023/07/12	3.1	137.32	18	137.78	137.00	-14.9	4,253	-0.35%
2023/07/11	20	134.68	21	134.67	133.50	-1	4,175	-0.02%
2023/07/10	16.1	136.12	8.6	135.91	136.00	7.5	4,119	0.18%
2023/07/07	7.5	134.11	20	134.00	134.00	-12.6	4,061	-0.31%
2023/07/06	16.3	137.57	55	140.35	135.00	-38.8	3,973	-0.98%
2023/07/05	142.1	144.64	83	141.79	140.00	59.1	3,862	1.53%	大買/
2023/07/04	23	139.26	46.1	142.62	144.50	-23.1	3,576	-0.65%
2023/07/03	24.1	130.55	31.2	131.65	131.50	-7	3,173	-0.22%
2023/06/30	4	126.63	12	126.83	128.50	-8	3,046	-0.26%
2023/06/29	6	126.33	6.4	126.86	126.00	-0.4	3,017	-0.01%
2023/06/28	14	127.21	17.1	127.21	126.50	-3	3,009	-0.10%
2023/06/27	18	126.86	17.1	126.89	126.50	0.9	2,960	0.03%
2023/06/26	12	124.08	18.1	124.95	124.50	-6.1	2,867	-0.21%
2023/06/21	5	124.40	53	123.87	123.00	-48	2,813	-1.71%
2023/06/20	8.2	127.36	6.7	127.55	126.50	1.5	2,776	0.05%
2023/06/19	8.2	129.01	9	129.22	129.00	-0.9	2,744	-0.03%
2023/06/16	17	127.82	10.1	128.44	127.00	6.9	2,673	0.26%
2023/06/15	78	132.01	28	133.11	130.00	50	2,616	1.91%
2023/06/14	23	129.24	9	129.39	129.00	14	2,456	0.57%
2023/06/13	41.6	129.60	63	128.71	130.00	-21.4	2,372	-0.90%
2023/06/12	221.5	132.84	152.7	133.31	128.00	68.8	2,139	3.22%	大買/大賣/
2023/06/09	45.6	125.32	35	125.51	128.00	10.6	1,682	0.63%
2023/06/08	63.1	117.69	65.2	117.54	116.50	-2.1	1,425	-0.15%
2023/06/07	54	109.87	32.1	110.42	113.00	21.9	1,147	1.91%
2023/06/05	2	106.25	3.6	106.64	106.50	-1.6	1,155	-0.13%
2023/06/02	1	105.50	3	106.00	105.00	-2	1,148	-0.17%
2023/06/01	2	104.75	5.3	104.18	105.00	-3.3	1,157	-0.29%
2023/05/31	2	105.00	0.3	105.00	105.00	1.7	1,156	0.15%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/29	4	105.63	4	105.75	105.00	0	1,152	0.00%
2023/05/26	3.1	104.88	4.5	105.44	104.50	-1.4	1,146	-0.12%
2023/05/25	4.3	102.07	3	102.50	102.50	1.3	1,117	0.12%
2023/05/22	1	99.80	0	0.00	100.50	1	1,151	0.09%
2023/05/19	2	100.25	0	0.00	99.70	2	1,199	0.17%
2023/05/18	1	100.00	1	100.00	100.00	0	1,218	0.00%
2023/05/17	1	99.30	1.2	99.85	99.40	-0.2	1,234	-0.01%
2023/05/16	0	0.00	2	99.35	99.10	-2	1,243	-0.16%
2023/05/15	1	97.40	0	0.00	97.00	1	1,258	0.08%
2023/05/12	1	98.00	1	97.80	98.00	0	1,349	0.00%
2023/05/10	1	98.20	0	0.00	98.20	1	1,392	0.07%
2023/05/09	2	99.30	1	98.80	98.40	1	1,398	0.07%
2023/05/08	1	100.00	0.1	100.50	100.00	0.9	1,402	0.06%
2023/05/05	0	101.00	0	0.00	99.90	0	1,431	0.00%
2023/05/03	1.2	99.65	1	99.90	99.50	0.2	1,479	0.01%
2023/05/02	0.1	99.50	0	0.00	99.40	0.1	1,496	0.01%
2023/04/28	1.1	98.25	0	0.00	98.00	1.1	1,579	0.07%
2023/04/27	0.1	99.40	0	0.00	98.10	0.1	1,583	0.00%
2023/04/26	1.1	95.94	0	0.00	98.80	1.1	1,599	0.07%
2023/04/25	3	100.93	20	101.00	97.80	-17	1,649	-1.03%
2023/04/24	1	101.50	1	102.00	102.50	0	1,627	0.00%
2023/04/21	5.8	103.91	4	104.38	102.00	1.8	1,639	0.11%
2023/04/20	1	106.00	4	106.00	105.00	-3	1,658	-0.18%
2023/04/19	4	108.50	4	108.13	107.50	0	1,685	0.00%
2023/04/18	5	111.20	4	110.88	110.50	1	1,686	0.06%
2023/04/17	21	109.83	4	108.88	110.00	17	1,643	1.03%
2023/04/14	0.2	107.75	2	106.75	106.50	-1.8	1,612	-0.11%
2023/04/13	0	106.00	1	106.50	106.50	-1	1,613	-0.06%
2023/04/12	4	107.38	0	0.00	107.00	4	1,616	0.25%
2023/04/11	2	108.00	0	0.00	108.00	2	1,615	0.12%
2023/04/10	5	107.10	2	107.00	107.00	3	1,630	0.18%
2023/04/07	1	107.50	2	108.00	107.00	-1	1,632	-0.06%
2023/04/06	8	107.19	0	0.00	107.00	8	1,634	0.49%
2023/03/31	1	108.00	0	0.00	108.00	1	1,652	0.06%
2023/03/30	3	109.50	1	109.00	109.00	2	1,655	0.12%
2023/03/29	5	107.80	3	107.17	107.50	2	1,661	0.12%
2023/03/28	2.1	109.55	3.1	110.18	110.00	-1	1,664	-0.06%
2023/03/27	2	108.50	0	0.00	108.00	2	1,636	0.12%
2023/03/24	2	110.50	2.3	110.52	110.50	-0.3	1,643	-0.02%
2023/03/23	1	110.00	1.1	110.00	110.00	-0.1	1,629	0.00%
2023/03/22	1	109.00	9	109.89	110.00	-8	1,625	-0.49%
2023/03/21	1	107.50	1	108.00	108.00	0	1,613	0.00%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/17	2	107.00	0	0.00	106.50	2	1,619	0.12%
2023/03/16	0	106.50	1	106.00	105.00	-1	1,624	-0.06%
2023/03/15	0	0.00	1	108.00	107.50	-1	1,645	-0.06%
2023/03/14	0	0.00	1	107.00	106.50	-1	1,667	-0.06%
2023/03/13	3	104.83	4	107.38	107.00	-1	1,736	-0.06%
2023/03/10	3	109.67	2.2	109.97	110.00	0.9	1,747	0.05%
2023/03/09	2	111.00	16.1	112.19	111.50	-14.1	1,840	-0.76%
2023/03/08	21.1	110.98	27	110.65	111.50	-6	1,820	-0.33%
2023/03/06	4	105.38	6	105.83	105.50	-2	1,721	-0.12%
2023/03/03	1.1	103.09	1	103.50	103.00	0.1	1,724	0.01%
2023/03/02	4	103.38	3	103.67	103.50	1	1,756	0.06%
2023/03/01	1	102.00	2	103.75	104.00	-1	1,810	-0.06%
2023/02/24	0	0.00	0	104.00	103.00	0	1,836	0.00%
2023/02/23	1	102.00	3.1	103.52	103.50	-2.1	1,875	-0.11%
2023/02/22	3	101.83	2.1	101.79	101.50	0.9	1,922	0.05%
2023/02/21	1	103.50	3	104.33	104.00	-2	1,967	-0.10%
2023/02/20	2	104.00	4	104.13	104.00	-2	2,166	-0.09%
2023/02/17	12.1	103.79	11	103.46	104.00	1.1	2,329	0.05%
2023/02/16	1	105.00	5	106.20	106.50	-4	2,299	-0.17%
2023/02/15	6	104.25	3	104.00	104.00	3	2,338	0.13%
2023/02/14	3	106.00	4	106.38	106.00	-1	2,348	-0.04%
2023/02/13	3	106.00	1	105.50	105.50	2	2,382	0.08%
2023/02/10	18	109.86	10	108.60	107.00	8	2,416	0.33%
2023/02/09	5.1	109.59	5	109.80	109.50	0.1	2,373	0.00%
2023/02/08	0	0.00	9	109.39	108.50	-9	2,368	-0.38%
2023/02/07	1	107.00	0	0.00	108.00	1	2,346	0.04%
2023/02/03	2	109.50	0	0.00	107.50	2	2,350	0.09%
2023/02/02	6.1	108.68	7	108.93	109.00	-0.9	2,346	-0.04%
2023/02/01	3	107.17	1	107.50	107.50	2	2,326	0.09%
2023/01/30	3	107.00	3	106.50	106.00	0	2,325	0.00%
2023/01/17	3	104.50	3	103.50	104.50	0	2,255	0.00%
2023/01/16	42	103.50	41	103.94	103.50	1	2,261	0.04%
2023/01/13	114	101.63	114	102.03	101.50	0	2,252	0.00%	大買/大賣/
2023/01/12	0	0.00	2	101.50	101.00	-2	2,200	-0.09%
2023/01/11	2	102.50	1	103.00	102.50	1	2,206	0.05%
2023/01/10	3	105.33	2	104.75	104.50	1	2,203	0.05%
2023/01/09	0	0.00	8	102.94	104.00	-8	2,182	-0.37%
2023/01/06	7	102.07	0.2	102.50	102.00	6.8	2,163	0.31%
2023/01/05	1	99.60	0	0.00	97.80	1	2,167	0.05%
2023/01/04	2	98.05	1	98.40	98.50	1	2,200	0.05%
2023/01/03	1	96.00	4	97.33	97.80	-3	2,245	-0.13%
2022/12/30	1	96.50	0	0.00	96.30	1	2,255	0.04%
2022/12/29	1	95.50	2	96.30	96.30	-1	2,280	-0.04%
2022/12/28	2.2	97.21	0.2	95.80	95.40	2	2,345	0.09%
2022/12/27	1	99.50	1	100.50	99.20	0	2,407	0.00%
2022/12/26	1	98.60	3	98.60	98.50	-2	2,486	-0.08%
2022/12/23	4	98.85	3	99.60	99.50	1	2,554	0.04%
2022/12/20	5	103.40	6	102.33	100.50	-1	2,752	-0.04%
2022/12/19	0	0.00	1	104.50	103.50	-1	2,786	-0.04%
2022/12/16	2	102.50	2	103.00	102.50	0	2,826	0.00%
2022/12/14	1	103.50	2	105.25	105.50	-1	2,808	-0.04%
2022/12/13	1	103.50	0	0.00	102.50	1	2,799	0.04%
2022/12/12	2	103.75	10	104.05	103.50	-8	2,793	-0.29%
2022/12/09	1	104.50	0	0.00	105.00	1	2,796	0.04%
2022/12/08	1	104.00	7	103.36	104.00	-6	2,788	-0.22%
2022/12/07	3	106.00	2	106.25	103.50	1	2,784	0.04%
2022/12/06	7	107.71	3.1	108.97	106.50	3.9	2,754	0.14%
2022/12/05	8	111.31	2	110.51	111.00	6	2,723	0.22%
2022/12/02	0.1	108.50	5	108.30	108.50	-4.9	2,658	-0.18%
2022/12/01	31	108.53	39	108.71	106.00	-8	2,630	-0.30%
2022/11/30	7	104.36	4	105.00	104.50	3	2,535	0.12%
2022/11/29	3.2	102.21	8	102.50	103.00	-4.8	2,536	-0.19%
2022/11/28	2	104.50	2	104.75	104.00	0	2,518	0.00%
2022/11/25	2.1	104.31	0	0.00	104.00	2.1	2,550	0.08%
2022/11/24	3	104.00	2	104.50	105.50	1	2,562	0.04%
2022/11/23	24	105.71	1	104.00	104.00	23	2,530	0.91%
2022/11/22	7.1	103.78	8	104.44	105.00	-0.9	2,489	-0.04%
2022/11/21	21.2	105.51	17.3	104.62	104.50	3.9	2,488	0.16%
2022/11/18	14.6	105.67	15	105.47	106.00	-0.4	2,459	-0.02%
2022/11/17	8	105.38	26	106.31	107.00	-18	2,423	-0.74%
2022/11/16	54	110.28	40	110.20	108.00	14	2,381	0.59%
2022/11/15	27.2	108.78	14	108.39	109.50	13.2	2,254	0.59%
2022/11/14	1	97.80	3	98.93	99.70	-2	2,158	-0.09%
2022/11/11	16	98.17	15	98.51	97.80	1	2,164	0.05%
2022/11/10	1	95.30	0	0.00	95.50	1	2,125	0.05%
2022/11/09	4	93.60	22	93.75	94.40	-18	2,125	-0.85%
2022/11/08	3	93.93	2	94.70	92.40	1	2,124	0.05%
2022/11/07	5	94.08	1	93.90	93.30	4	2,197	0.18%
2022/11/04	1	93.50	3	95.10	96.70	-2	2,209	-0.09%
2022/11/03	1	94.10	1	94.50	94.80	0	2,265	0.00%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/11/01	2	94.60	0	0.00	94.70	2	2,396	0.08%
2022/10/31	0	0.00	1	94.60	95.70	-1	2,495	-0.04%
2022/10/28	1	92.00	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	1	92.70	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	1	88.90	88.80	-1	2,533	-0.04%
2022/10/25	1	87.40	2	88.50	87.50	-1	2,534	-0.04%
2022/10/24	3	90.37	3	88.40	88.40	0	2,546	0.00%
2022/10/21	1	90.10	0	0.00	89.60	1	2,560	0.04%
2022/10/20	1	89.20	0	0.00	90.10	1	2,597	0.04%
2022/10/19	2	91.85	3	92.10	91.10	-1	2,641	-0.04%
2022/10/18	4	91.43	3	92.13	91.70	1	2,659	0.04%
2022/10/17	6	90.50	2	90.51	91.50	4	2,731	0.15%
2022/10/14	2	89.80	3	90.87	90.50	-1	2,810	-0.04%
2022/10/13	3.1	90.02	16	88.04	85.10	-13	2,835	-0.46%
2022/10/12	3	92.30	4	91.15	90.60	-1	2,837	-0.04%
2022/10/11	3	89.43	4	89.38	88.50	-1	2,908	-0.03%
2022/10/07	6	94.60	4	95.03	94.60	2	3,000	0.07%
2022/10/06	5	93.70	7	94.74	95.50	-2	3,040	-0.07%
2022/10/05	8	95.73	2	96.65	94.20	6	3,049	0.20%
2022/10/04	7	92.66	6	92.82	93.80	1	3,038	0.03%
2022/10/03	3.1	92.81	3	90.97	91.00	0.1	3,013	0.00%
2022/09/30	3	93.90	4	94.56	96.00	-1	3,088	-0.03%
2022/09/29	8	95.60	6	93.55	92.90	2	3,245	0.06%
2022/09/28	3	98.63	9	98.33	97.20	-6	3,202	-0.19%
2022/09/27	3	100.57	8	103.24	106.00	-5	3,173	-0.16%
2022/09/26	4	106.63	4	107.63	103.00	0	3,145	0.00%
2022/09/23	107	113.06	102	111.76	113.00	5	3,130	0.16%	大買/大賣/
2022/09/22	1	119.50	0	0.00	121.00	1	3,115	0.03%
2022/09/21	0	0.00	1	120.50	120.50	-1	3,151	-0.03%
2022/09/20	1	122.00	0	0.00	121.50	1	3,169	0.03%
2022/09/19	1	121.50	2	122.75	122.00	-1	3,200	-0.03%
2022/09/16	1	123.00	2	123.75	122.00	-1	3,253	-0.03%
2022/09/15	2	124.00	1	123.50	123.50	1	3,306	0.03%
2022/09/14	0	0.00	3	123.67	125.00	-3	3,354	-0.09%
2022/09/13	3	126.00	4	125.00	125.00	-1	3,416	-0.03%
2022/09/08	1	120.00	1	123.00	124.50	0	3,512	0.00%
2022/09/07	2	116.75	5	119.20	120.50	-3	3,553	-0.08%
2022/09/06	1	122.50	5	119.70	119.50	-4	3,601	-0.11%
2022/09/05	3.2	122.99	3.5	124.07	122.00	-0.3	3,648	-0.01%
2022/09/02	2	128.00	13	128.46	128.50	-11	3,656	-0.30%
2022/09/01	14	129.14	2.5	127.80	127.50	11.5	3,671	0.31%
2022/08/31	7	130.64	5	130.20	131.50	2	3,663	0.05%
2022/08/30	2	126.50	1	126.50	126.50	1	3,655	0.03%
2022/08/29	1	124.50	1.1	125.50	126.00	-0.1	3,692	0.00%
2022/08/26	7	130.71	4	129.63	128.00	3	3,795	0.08%
2022/08/25	3	129.67	5	129.90	129.50	-2	3,821	-0.05%
2022/08/24	3	128.33	3.1	129.00	128.00	-0.1	3,855	0.00%
2022/08/23	2	128.00	1	128.50	127.50	1	3,982	0.03%
2022/08/22	6.2	131.64	9.1	130.18	128.50	-2.9	4,022	-0.07%
2022/08/19	6.1	127.16	4	127.13	129.50	2.1	3,998	0.05%
2022/08/18	2	124.00	2	123.25	124.50	0	3,947	0.00%
2022/08/17	1	122.50	8	123.94	124.00	-7	3,950	-0.18%
2022/08/16	8	123.56	2	124.25	123.00	6	3,983	0.15%
2022/08/15	8	123.56	4	124.38	124.50	4	4,055	0.10%
2022/08/12	16	119.59	27	120.13	122.50	-11	4,094	-0.27%
2022/08/11	9	121.17	2	121.00	120.50	7	4,113	0.17%
2022/08/10	13	121.50	9.5	121.11	120.50	3.5	4,137	0.08%
2022/08/09	13.1	126.00	10	125.40	125.00	3.1	4,121	0.07%
2022/08/08	13	130.69	1	129.50	130.00	12	4,069	0.29%
2022/08/05	27	129.09	21	130.17	129.50	6	4,038	0.15%
2022/08/04	19	127.24	20.1	127.46	129.50	-1.1	3,959	-0.03%
2022/08/03	4	125.13	5	125.50	126.00	-1	3,961	-0.03%
2022/08/02	2	124.25	5	125.40	127.00	-3	3,967	-0.08%
2022/08/01	2	126.50	7	126.36	127.00	-5	3,991	-0.13%
2022/07/29	2	128.00	16.3	128.22	129.00	-14.3	4,034	-0.35%
2022/07/28	11	129.14	7.2	127.23	126.50	3.8	4,072	0.09%
2022/07/27	12	126.71	6	127.75	128.50	6	4,109	0.15%
2022/07/26	4	126.50	3.2	127.19	127.50	0.8	4,362	0.02%
2022/07/25	3	124.00	3	124.83	126.00	0	4,407	0.00%
2022/07/22	14.1	126.81	1	125.00	125.00	13.1	4,576	0.29%
2022/07/21	7.5	128.06	13.1	124.87	128.00	-5.6	4,613	-0.12%
2022/07/20	5	123.30	3	124.50	122.00	2	4,686	0.04%
2022/07/19	4	122.13	8	122.50	122.50	-4	4,758	-0.08%
2022/07/18	24	123.33	24	123.29	124.50	0	4,884	0.00%
2022/07/15	26	120.90	14.1	120.19	122.00	11.9	5,046	0.24%
2022/07/14	2	110.32	5	111.40	114.00	-3	4,993	-0.06%
2022/07/13	7	108.93	3	108.50	108.00	4	5,079	0.08%
2022/07/12	3.2	106.26	11	107.00	107.00	-7.8	5,151	-0.15%
2022/07/11	3.1	112.18	0.5	112.00	112.50	2.6	5,095	0.05%
2022/07/08	25	109.90	24	109.88	111.00	1	5,042	0.02%
2022/07/07	33.1	105.10	33	104.74	111.00	0.1	4,893	0.00%
2022/07/06	5	112.10	2	114.50	111.50	3	4,678	0.06%
2022/07/05	2	121.76	0	0.00	123.50	2	4,631	0.04%
2022/07/04	6.1	120.52	8	122.13	121.50	-1.9	4,591	-0.04%
2022/07/01	6	125.33	2	123.25	122.00	4	4,577	0.09%
2022/06/30	11	129.32	17	130.41	128.50	-6	4,554	-0.13%
2022/06/29	2	132.25	4	132.38	134.50	-2	4,539	-0.04%
2022/06/28	4	131.75	7	131.29	132.50	-3	4,668	-0.06%
2022/06/27	5	130.90	5	131.90	131.50	0	4,742	0.00%
2022/06/24	3.1	126.40	6	127.42	128.50	-2.9	4,711	-0.06%
2022/06/23	4	123.98	10	123.30	124.50	-6	4,660	-0.13%
2022/06/22	10.1	122.49	0	0.00	119.50	10.1	4,605	0.22%
2022/06/21	0	0.00	1	120.50	124.50	-1	4,556	-0.02%
2022/06/20	3	123.17	1	128.00	122.00	2	4,497	0.04%
2022/06/17	6.1	130.73	2	128.75	129.50	4.1	4,437	0.09%
2022/06/16	2	137.50	5.2	134.17	131.50	-3.2	4,399	-0.07%
2022/06/15	2.3	141.40	4.1	141.44	137.00	-1.8	4,351	-0.04%
2022/06/14	7	144.86	1.2	144.11	145.00	5.8	4,309	0.13%
2022/06/13	12	146.17	21	147.55	146.00	-9	4,244	-0.21%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	1	147.00	2	147.25	148.00	-1	4,190	-0.02%
2022/06/08	3	146.17	3	147.00	146.00	0	4,161	0.00%
2022/06/07	5	146.30	29	145.79	147.00	-24	4,144	-0.58%
2022/06/06	33	150.77	48	148.34	147.00	-15	4,107	-0.37%
2022/06/02	5	147.89	0.2	146.00	146.00	4.9	4,008	0.12%
2022/06/01	4	147.00	3.1	148.16	148.00	0.9	3,969	0.02%
2022/05/31	25	148.82	29	149.24	147.00	-4	3,922	-0.10%
2022/05/30	43	145.90	10.1	145.15	146.00	32.9	3,782	0.87%
2022/05/27	0	0.00	12.2	142.22	143.50	-12.2	3,728	-0.33%
2022/05/26	2	140.25	1.1	141.05	140.50	1	3,679	0.03%
2022/05/25	1	141.00	2	140.50	140.50	-1	3,661	-0.03%
2022/05/24	8.1	140.59	4	139.50	138.00	4.1	3,663	0.11%
2022/05/23	18.1	144.80	17	144.24	142.50	1.1	3,617	0.03%
2022/05/20	8	143.50	11	143.95	144.00	-3	3,542	-0.08%
2022/05/19	12	141.08	25.4	142.01	144.00	-13.4	3,476	-0.39%
2022/05/18	11	139.64	3.3	140.16	139.50	7.7	3,422	0.22%
2022/05/17	0	139.50	5	138.40	140.00	-5	3,358	-0.15%
2022/05/16	2	135.75	5	136.90	135.00	-3	3,322	-0.09%
2022/05/13	3	136.00	1	135.50	135.50	2	3,295	0.06%
2022/05/12	1	133.00	0	0.00	132.50	1	3,276	0.03%
2022/05/11	5.2	136.19	5	137.00	137.00	0.2	3,252	0.01%
2022/05/10	1	130.50	10	132.05	135.50	-9	3,192	-0.28%
2022/05/09	7	131.50	5	131.50	133.00	2	3,173	0.06%
2022/05/06	3	134.00	5.6	133.90	134.50	-2.6	3,131	-0.08%
2022/05/05	8	135.88	4.3	135.41	134.50	3.8	3,077	0.12%
2022/05/04	17	136.29	23.1	134.89	135.00	-6.1	3,024	-0.20%
2022/05/03	66.7	141.84	66.1	142.17	137.00	0.6	2,958	0.02%
2022/04/29	7	138.50	27	138.52	138.00	-20	2,675	-0.75%
2022/04/28	33.1	136.95	32	137.33	135.50	1.1	2,587	0.04%
2022/04/27	9	130.67	16	131.69	136.00	-7	2,398	-0.29%
2022/04/26	36	138.01	33	136.23	131.50	3	2,301	0.13%
2022/04/25	19	136.79	25.6	136.73	137.00	-6.6	2,148	-0.30%
2022/04/22	22	138.16	22.7	138.35	138.00	-0.6	2,052	-0.03%
2022/04/21	21.8	136.37	40	133.95	138.00	-18.2	1,943	-0.94%
2022/04/20	19	130.47	5.5	131.00	130.50	13.5	1,676	0.81%
2022/04/19	34	131.60	17.1	129.88	126.50	16.9	1,602	1.05%
2022/04/18	4	128.38	8	129.31	130.00	-4	1,483	-0.27%
2022/04/14	0	0.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/13	2	121.50	3	120.83	120.50	-1	1,452	-0.07%
2022/04/12	1	119.50	1	119.00	120.00	0	1,510	0.00%
2022/04/11	3	122.17	3	119.33	119.50	0	1,793	0.00%
2022/04/08	2	123.00	0	0.00	123.00	2	1,832	0.11%
2022/04/06	0	0.00	3	125.17	125.00	-3	1,911	-0.16%
2022/04/01	1	127.50	2	128.25	128.50	-1	2,004	-0.05%
2022/03/31	31.1	132.14	18	130.61	130.50	13.1	1,990	0.66%
2022/03/30	2	127.25	3.5	129.79	130.50	-1.5	1,826	-0.08%
2022/03/28	0	0.00	2	118.50	118.50	-2	1,748	-0.11%
2022/03/25	0.1	120.00	0	0.00	120.50	0.1	1,750	0.00%
2022/03/24	0	0.00	1	122.00	120.50	-1	1,752	-0.06%
2022/03/23	0	0.00	4	123.13	122.50	-4	1,754	-0.23%
2022/03/22	1	120.50	0	0.00	121.00	1	1,754	0.06%
2022/03/21	0	0.00	2	122.25	121.50	-2	1,754	-0.11%
2022/03/18	10	122.00	1	122.50	121.00	9	1,760	0.51%
2022/03/17	2	122.75	3	123.33	122.00	-1	1,788	-0.06%
2022/03/16	2	119.25	3	119.50	119.50	-1	1,777	-0.06%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/14	1	120.00	0	0.00	119.50	1	1,781	0.06%
2022/03/11	0	0.00	3	118.67	119.50	-3	1,804	-0.17%
2022/03/10	2	119.00	1	120.50	118.00	1	1,852	0.05%
2022/03/09	2	117.00	5	117.40	118.00	-3	1,930	-0.16%
2022/03/08	1	116.00	75	116.50	116.50	-74	1,968	-3.76%
2022/03/07	1	117.50	3	118.50	118.50	-2	1,988	-0.10%
2022/03/04	1	121.00	0	0.00	120.50	1	1,993	0.05%
2022/03/03	5	122.40	4	122.63	122.50	1	2,013	0.05%
2022/03/02	1	119.00	2	121.00	121.50	-1	2,029	-0.05%
2022/03/01	0	0.00	7	120.00	120.50	-7	2,032	-0.34%
2022/02/25	1	118.50	1	118.50	118.50	0	2,038	0.00%
2022/02/24	5.1	118.81	2	119.50	118.00	3.1	2,053	0.15%
2022/02/23	0	0.00	5	121.20	122.00	-5	2,048	-0.24%
2022/02/22	9.2	119.71	0	0.00	120.00	9.2	2,086	0.44%
2022/02/21	3	122.17	3	122.50	122.50	0	2,091	0.00%
2022/02/18	9.2	122.83	3	123.17	124.50	6.2	2,107	0.29%
2022/02/17	5	131.70	3	131.67	130.50	2	2,049	0.10%
2022/02/16	1.5	133.17	8	131.38	133.00	-6.5	2,083	-0.31%
2022/02/15	0	0.00	3	128.33	128.00	-3	2,116	-0.14%
2022/02/14	4	126.13	1	126.00	126.00	3	2,192	0.14%
2022/02/11	7	128.79	1	128.50	128.50	6	2,313	0.26%
2022/02/10	1	131.00	0	0.00	132.00	1	2,569	0.04%
2022/02/09	1	131.00	2	130.75	132.00	-1	2,607	-0.04%
2022/02/08	2.1	128.78	1	129.50	129.50	1.1	2,664	0.04%
2022/02/07	0	0.00	2	127.50	127.50	-2	2,696	-0.07%
2022/01/26	1.2	126.00	1	127.00	125.50	0.2	2,719	0.01%
2022/01/25	1	127.00	0.4	128.03	126.50	0.6	2,804	0.02%
2022/01/24	1	128.00	6	126.92	129.50	-5	2,841	-0.18%
2022/01/21	1	132.00	0.1	132.50	131.00	0.9	2,843	0.03%
2022/01/20	2	132.25	2.4	134.04	135.00	-0.4	2,851	-0.01%
2022/01/19	5	133.10	3	133.67	133.00	2	2,867	0.07%
2022/01/18	0.1	137.50	0	0.00	136.00	0.1	2,872	0.00%
2022/01/17	6.1	137.92	9	137.22	137.00	-2.9	2,882	-0.10%
2022/01/14	7	139.43	7	136.50	136.00	0	2,897	0.00%
2022/01/13	3	136.67	5	136.80	136.50	-2	2,916	-0.07%
2022/01/12	4.1	136.38	3	137.00	137.50	1.1	2,969	0.04%
2022/01/11	2.1	136.79	6	136.17	136.50	-3.9	3,074	-0.13%
2022/01/10	0	0.00	4	139.00	139.50	-4	3,363	-0.12%
2022/01/07	7	139.50	5.8	138.71	138.00	1.2	3,428	0.04%
2022/01/06	9	140.67	5	141.40	141.50	4	3,396	0.12%
2022/01/05	8.1	145.38	9	144.11	143.00	-0.9	3,378	-0.03%
2022/01/04	59.3	148.49	71.1	148.57	146.00	-11.8	3,327	-0.35%
2022/01/03	39	145.17	7	144.50	143.00	32	3,050	1.05%
2021/12/30	81.1	143.51	2	144.25	143.00	79.1	3,016	2.62%
2021/12/29	5	143.20	1.1	143.36	145.00	3.9	2,999	0.13%
2021/12/28	23.1	141.86	27.1	143.39	143.00	-3.9	2,959	-0.13%
2021/12/27	0	0.00	2.2	136.95	137.00	-2.2	2,874	-0.08%
2021/12/24	1	138.00	1	138.00	137.50	0	2,893	0.00%
2021/12/23	2	138.50	2	139.75	138.50	0	2,908	0.00%
2021/12/22	1	138.00	1	138.00	137.50	0	2,943	0.00%
2021/12/21	1.1	136.52	2.1	136.07	137.50	-1	2,949	-0.03%
2021/12/17	0	0.00	4.2	137.05	137.00	-4.2	2,960	-0.14%
2021/12/16	3	138.17	2	138.75	138.00	1	2,960	0.03%
2021/12/15	2	137.25	2	138.25	136.50	0	2,959	0.00%
2021/12/14	3.2	136.77	2	137.50	136.50	1.2	2,979	0.04%
2021/12/13	2.1	138.52	2	138.00	137.50	0.1	2,997	0.00%
2021/12/10	3	141.00	2	141.00	140.50	1	2,997	0.03%
2021/12/09	2	141.50	4	141.88	141.50	-2	3,005	-0.07%
2021/12/08	3	143.00	3	142.50	142.00	0	3,038	0.00%
2021/12/07	3	142.17	4	142.75	142.00	-1	3,038	-0.03%
2021/12/06	6.1	145.09	5	145.60	144.00	1.1	3,028	0.04%
2021/12/03	10.1	145.59	9	145.56	144.50	1.1	3,015	0.04%
2021/12/02	12	142.21	7	142.71	143.00	5	2,974	0.17%
2021/12/01	1	141.00	3	139.67	142.00	-2	2,961	-0.07%
2021/11/30	2	138.00	2	138.75	138.00	0	2,964	0.00%
2021/11/29	2	131.75	2	135.25	136.00	0	3,003	0.00%
2021/11/26	2	135.00	12	134.58	134.50	-10	3,064	-0.33%
2021/11/25	2	138.50	3	138.50	138.00	-1	3,102	-0.03%
2021/11/24	1	137.54	28	137.57	138.50	-27	3,117	-0.87%
2021/11/23	1	139.50	0	0.00	138.00	1	3,137	0.03%
2021/11/22	2.3	141.72	11	141.00	141.00	-8.7	3,221	-0.27%
2021/11/19	17	144.29	11.1	144.27	143.00	6	3,264	0.18%
2021/11/18	2.2	142.73	6	142.25	142.00	-3.8	3,258	-0.12%
2021/11/17	6.4	142.74	2	143.50	142.00	4.4	3,270	0.13%
2021/11/16	4.2	143.31	6	144.92	142.50	-1.8	3,270	-0.06%
2021/11/15	13	144.23	10	144.55	144.50	3	3,283	0.09%
2021/11/12	9	142.61	10.2	143.10	143.50	-1.2	3,317	-0.04%
2021/11/11	14.2	142.48	8	142.19	142.00	6.2	3,340	0.19%
2021/11/10	20	147.15	44	146.65	147.50	-24	3,484	-0.69%
2021/11/09	67.1	147.30	42.4	147.08	146.50	24.7	3,652	0.68%
2021/11/08	1.1	139.00	0	0.00	138.00	1.1	3,417	0.03%
2021/11/05	13	137.88	11	138.36	138.50	2	3,474	0.06%
2021/11/04	2	133.50	2	135.00	136.50	0	3,454	0.00%
2021/11/03	12	134.83	7.1	134.02	134.00	4.9	3,468	0.14%
2021/11/02	9.1	140.91	10	136.45	136.50	-0.9	3,486	-0.03%
2021/11/01	1	138.50	6.1	137.17	139.00	-5.1	3,422	-0.15%
2021/10/29	2	135.00	3	136.17	135.00	-1	3,421	-0.03%
2021/10/28	4.5	135.00	2	136.25	135.00	2.5	3,431	0.07%
2021/10/27	4	135.88	3	135.83	136.00	1	3,456	0.03%
2021/10/26	4.1	135.38	2	135.00	133.00	2.1	3,480	0.06%
2021/10/25	5.2	132.02	4	133.00	133.50	1.2	3,524	0.03%
2021/10/22	9	135.28	13	134.88	134.50	-4	3,615	-0.11%
2021/10/21	7.1	136.77	9.1	136.96	134.00	-2	3,638	-0.05%
2021/10/20	20.2	137.43	15	137.23	137.50	5.2	3,645	0.14%
2021/10/19	43	136.99	43	137.17	137.50	0	3,661	0.00%
2021/10/18	59	135.19	41.1	135.33	134.50	17.9	3,648	0.49%
2021/10/15	12	128.21	14.5	128.38	131.00	-2.5	3,585	-0.07%
2021/10/14	1	119.50	1.1	119.05	119.50	-0.1	3,600	0.00%
2021/10/13	1	118.00	4	118.50	119.00	-3	3,706	-0.08%
2021/10/12	0.1	121.00	0	0.00	121.00	0.1	3,828	0.00%
2021/10/08	13.2	125.55	14	126.18	125.00	-0.8	4,141	-0.02%
2021/10/07	11	126.41	12	125.00	125.50	-1	4,392	-0.02%
2021/10/06	1	119.50	3	120.00	119.50	-2	4,680	-0.04%
2021/10/05	2	123.25	2.1	120.86	124.00	-0.1	5,048	0.00%
2021/10/04	22	123.95	22	119.48	119.00	0	5,076	0.00%
2021/10/01	6	122.17	1	122.00	121.50	5	5,188	0.10%
2021/09/30	10	127.00	10	125.00	127.50	0	5,275	0.00%
2021/09/29	5.3	126.14	0	0.00	124.50	5.3	5,297	0.10%
2021/09/28	2	132.00	8	132.50	131.50	-6	5,324	-0.11%
2021/09/27	9	134.78	0	0.00	133.50	9	5,407	0.17%
2021/09/24	0	0.00	12	135.42	136.50	-12	5,473	-0.22%
2021/09/23	21	134.50	18	135.00	133.50	3	5,526	0.05%
2021/09/22	1	133.00	0	0.00	133.50	1	5,632	0.02%
2021/09/17	1	134.50	1	134.00	136.00	0	5,678	0.00%
2021/09/16	6	132.50	3.7	132.50	132.00	2.3	5,795	0.04%
2021/09/15	3.5	133.97	1	134.50	133.50	2.5	5,867	0.04%
2021/09/14	19	138.11	18	138.64	138.00	1	6,005	0.02%
2021/09/13	3.1	140.48	10	139.00	138.50	-6.9	6,083	-0.11%
2021/09/10	2	140.75	5	142.10	144.50	-3	6,200	-0.05%
2021/09/09	14	140.18	6	139.08	141.00	8	6,439	0.12%
2021/09/08	4	139.88	5	139.20	137.50	-1	6,568	-0.02%
2021/09/07	2.1	142.48	10	146.49	141.50	-7.9	6,608	-0.12%
2021/09/06	12.2	145.68	5.2	147.93	145.50	7	6,826	0.10%
2021/09/03	1.4	148.08	4	148.63	148.50	-2.6	7,138	-0.04%
2021/09/02	11.1	148.96	6.1	148.27	147.50	5	7,195	0.07%
2021/09/01	3.1	151.60	23.3	149.70	152.00	-20.1	7,157	-0.28%
2021/08/31	5.1	144.82	5	145.50	145.00	0.1	7,103	0.00%
2021/08/30	3	143.83	2	145.00	143.50	1	7,113	0.01%
2021/08/27	6	144.08	7	143.36	142.50	-1	7,142	-0.01%
2021/08/26	30	149.43	11.1	148.32	145.00	18.9	7,202	0.26%
2021/08/25	6.1	142.12	10	141.55	145.00	-3.9	7,326	-0.05%
2021/08/24	9.2	139.64	25	139.98	137.00	-15.8	7,323	-0.22%
2021/08/23	24	139.60	24	139.46	140.00	0	7,362	0.00%
2021/08/20	3.1	136.35	2	136.50	136.00	1.1	7,413	0.01%
2021/08/19	10	136.75	8	137.56	135.50	2	7,484	0.03%
2021/08/18	30	139.78	12	136.63	142.00	18	7,595	0.24%
2021/08/17	8	135.69	9	135.39	134.00	-1	7,767	-0.01%
2021/08/16	23.2	134.50	30	135.43	134.50	-6.8	7,963	-0.09%
2021/08/13	71.8	144.40	24	144.33	143.00	47.8	7,790	0.61%
2021/08/12	1	156.50	7	157.21	158.50	-6	7,552	-0.08%
2021/08/11	10.1	157.44	17	156.76	156.00	-6.9	7,576	-0.09%
2021/08/10	7.1	160.25	20	160.15	163.00	-12.9	7,581	-0.17%
2021/08/09	2	162.25	7	161.93	162.00	-5	7,659	-0.07%
2021/08/06	6.3	165.71	2	166.00	165.50	4.3	7,759	0.06%
2021/08/05	2	168.75	1	169.00	168.00	1	7,924	0.01%
2021/08/04	14.1	171.46	11	170.27	168.50	3.1	8,069	0.04%
2021/08/03	2	170.25	0	0.00	170.50	2	8,134	0.02%
2021/08/02	9	171.11	3.1	171.13	172.00	5.9	8,146	0.07%
2021/07/30	10.7	169.48	9	169.17	168.00	1.7	8,183	0.02%
2021/07/29	8	166.44	21.4	168.72	171.50	-13.4	8,221	-0.16%
2021/07/28	18.2	162.42	16.1	161.42	163.50	2.1	8,249	0.03%
2021/07/27	14.1	172.33	23	175.57	170.50	-9	8,269	-0.11%
2021/07/26	18	175.67	14	174.96	175.00	4	8,304	0.05%
2021/07/23	19.1	171.71	12	171.38	172.50	7.1	8,256	0.09%
2021/07/22	13	170.23	9	170.00	168.00	4	8,207	0.05%
2021/07/21	33.4	171.60	17.5	169.17	167.50	15.9	8,146	0.20%
2021/07/20	19.7	176.37	7	176.79	175.00	12.7	7,935	0.16%
2021/07/19	12.6	179.92	12.2	180.59	179.00	0.4	7,871	0.01%
2021/07/16	36.2	184.54	28.1	184.27	184.50	8	7,815	0.10%
2021/07/15	58.5	188.65	64.3	188.17	188.00	-5.8	7,706	-0.08%
2021/07/14	58.2	185.17	67	184.40	183.00	-8.8	7,431	-0.12%
2021/07/13	86.4	184.47	71.1	184.69	180.00	15.4	7,207	0.21%
2021/07/12	63.7	180.49	67.4	179.54	186.00	-3.7	6,948	-0.05%
2021/07/09	13	170.92	15	171.33	170.50	-2	6,644	-0.03%
2021/07/08	14	174.61	15	174.53	173.00	-1	6,766	-0.01%
2021/07/07	5.1	171.05	23.2	172.88	172.00	-18.1	6,750	-0.27%
2021/07/06	15.6	169.32	8	169.56	168.00	7.6	6,792	0.11%
2021/07/05	22	170.82	27	172.48	172.00	-5	6,838	-0.07%
2021/07/02	19	167.05	20	167.33	168.50	-1	6,829	-0.01%
2021/07/01	12.2	167.14	27.2	165.00	164.00	-15	6,840	-0.22%
2021/06/30	15	168.60	10	168.50	169.00	5	6,861	0.07%
2021/06/29	27	169.96	23.2	170.78	168.50	3.9	6,940	0.06%
2021/06/28	5	173.90	17	174.15	173.00	-12	7,134	-0.17%
2021/06/25	20	178.28	23.2	177.87	174.00	-3.2	7,129	-0.04%
2021/06/24	36.2	177.27	14.2	177.11	176.50	22	7,045	0.31%
2021/06/23	37.2	175.15	31	176.92	175.00	6.1	7,014	0.09%
2021/06/22	21	172.17	11.1	172.68	170.50	9.9	6,885	0.14%
2021/06/21	30.4	173.48	18	173.67	171.50	12.4	6,832	0.18%
2021/06/18	31	178.08	34	178.91	177.00	-3	6,705	-0.04%
2021/06/17	24.1	173.38	42.7	173.84	174.50	-18.7	6,484	-0.29%
2021/06/16	6	170.33	6.1	170.33	169.50	-0.1	6,390	0.00%
2021/06/15	28.1	172.58	47.6	172.23	172.00	-19.5	6,359	-0.31%
2021/06/11	56.1	166.28	120.1	164.48	167.00	-64	6,218	-1.03%	大賣/
2021/06/10	18	156.47	17.6	157.49	160.00	0.4	5,943	0.01%
2021/06/09	4	152.75	2.4	153.17	152.00	1.6	5,890	0.03%
2021/06/08	6	154.50	4	154.63	155.00	2	5,946	0.03%
2021/06/07	15.4	152.43	13	151.58	154.00	2.4	5,999	0.04%
2021/06/04	11.1	154.41	20.1	153.91	151.50	-9	5,961	-0.15%
2021/06/03	21	156.52	9	156.72	157.00	12	5,978	0.20%
2021/06/02	68.1	159.81	38.2	159.54	157.50	29.9	5,940	0.50%
2021/06/01	24	154.33	27	153.76	155.00	-3	5,765	-0.05%
2021/05/31	17.2	152.89	8	152.44	152.50	9.2	5,804	0.16%
2021/05/28	17	153.15	27	153.19	154.00	-10	5,953	-0.17%
2021/05/27	20.1	151.40	14	151.54	149.00	6.1	5,968	0.10%
2021/05/26	32	150.78	25	151.70	150.00	7	5,931	0.12%
2021/05/25	54	149.10	30	149.20	146.50	24	5,877	0.41%
2021/05/24	33	137.47	37.1	139.66	143.50	-4.1	5,725	-0.07%
2021/05/21	4	127.75	6	129.50	130.50	-2	5,541	-0.04%
2021/05/20	4	125.75	2	128.00	124.50	2	5,629	0.04%
2021/05/19	2	126.27	3	126.00	127.50	-1	5,799	-0.02%
2021/05/18	14.4	129.32	18.3	129.02	131.00	-3.9	5,877	-0.07%
2021/05/17	18	123.17	16	123.38	123.50	2	5,961	0.03%
2021/05/14	20.3	135.09	18.1	127.65	127.00	2.2	6,002	0.04%
2021/05/13	57.3	131.43	26.1	127.22	132.00	31.2	6,118	0.51%
2021/05/12	28.2	124.23	37.2	123.41	122.00	-9	6,583	-0.14%
2021/05/11	19.3	136.77	17.3	137.39	135.00	2	6,563	0.03%
2021/05/10	9.3	150.68	5	149.90	147.00	4.3	6,685	0.06%
2021/05/07	16.2	148.33	44.6	148.91	151.50	-28.4	6,828	-0.42%
2021/05/06	20.2	145.92	12	146.71	142.50	8.2	7,030	0.12%
2021/05/05	12.1	144.99	11.1	146.51	145.00	1	7,264	0.01%
2021/05/04	21.1	140.16	26.1	137.98	139.50	-5	8,261	-0.06%
2021/05/03	19.4	148.65	10.7	148.70	146.00	8.7	8,256	0.10%
2021/04/29	1.1	158.95	11.4	157.42	156.00	-10.3	8,413	-0.12%
2021/04/28	0.1	160.50	0	0.00	158.00	0.1	8,642	0.00%
2021/04/27	11.1	162.26	12.2	158.76	159.50	-1.1	8,883	-0.01%
2021/04/26	10.1	158.85	5	158.50	158.50	5.1	9,122	0.06%
2021/04/23	8.3	158.45	4	158.38	159.50	4.3	9,430	0.05%
2021/04/22	4	160.00	16	158.88	156.00	-12	9,853	-0.12%
2021/04/21	3	160.17	10	160.70	159.50	-7	10,035	-0.07%
2021/04/20	11.1	161.96	16	162.06	162.00	-4.9	10,308	-0.05%
2021/04/19	15	158.77	17	158.88	158.00	-2	10,647	-0.02%
2021/04/16	6	162.50	2.1	161.57	161.00	3.9	11,002	0.04%
2021/04/15	22.4	159.22	26	160.79	164.50	-3.6	11,521	-0.03%
2021/04/14	76.2	161.19	18	158.89	159.00	58.2	12,043	0.48%
2021/04/13	23.5	165.92	15	165.73	164.50	8.5	12,703	0.07%
2021/04/12	32.2	169.12	10.2	169.24	168.00	22	12,875	0.17%
2021/04/09	23.4	176.21	26	176.50	175.00	-2.7	13,056	-0.02%
2021/04/08	7.1	178.73	6.2	178.85	178.50	0.9	13,451	0.01%
2021/04/07	23	178.87	41	178.83	179.50	-18	13,495	-0.13%
2021/04/06	16.3	177.34	29.5	176.41	176.00	-13.3	13,482	-0.10%
2021/04/01	46.3	180.52	27	179.02	179.00	19.3	13,519	0.14%
2021/03/31	72.2	180.78	81.9	180.54	181.00	-9.6	13,493	-0.07%
2021/03/30	3	174.17	8	174.69	173.50	-5	13,352	-0.04%
2021/03/29	14	173.50	5.3	173.70	172.50	8.7	13,563	0.06%
2021/03/26	10.2	171.06	9.8	171.71	173.00	0.4	13,815	0.00%
2021/03/25	5	167.40	5.5	169.59	166.50	-0.5	14,068	0.00%
2021/03/24	6.2	167.20	10	168.00	167.00	-3.8	14,155	-0.03%
2021/03/23	4	171.25	1	172.00	170.00	3	14,331	0.02%
2021/03/22	1	172.00	3	172.00	171.00	-2	14,591	-0.01%
2021/03/19	36	174.04	10	173.90	174.50	26	15,058	0.17%
2021/03/18	12	174.42	16.7	175.18	174.50	-4.7	15,457	-0.03%
2021/03/17	31.1	175.22	37.5	174.99	173.00	-6.4	16,019	-0.04%
2021/03/16	14	173.46	1	173.50	172.00	13	16,435	0.08%
2021/03/15	4	174.38	5	175.90	173.00	-1	17,301	-0.01%
2021/03/12	17	175.09	13.1	175.73	174.00	3.9	18,042	0.02%
2021/03/11	15	172.40	9	172.72	174.50	6	18,240	0.03%
2021/03/10	13	170.54	12	168.88	168.00	1	18,435	0.01%
2021/03/09	14	167.46	12	169.33	169.50	2	18,692	0.01%
2021/03/08	9	168.33	5	169.80	166.50	4	18,842	0.02%
2021/03/05	9.1	170.37	9	170.56	170.00	0.1	18,948	0.00%
2021/03/04	24.1	173.51	15	173.43	173.00	9.1	19,169	0.05%
2021/03/03	37	170.78	70	171.22	177.50	-33	19,401	-0.17%
2021/03/02	27	171.04	25	173.56	166.50	2	19,411	0.01%
2021/02/26	23	172.07	15	171.97	173.00	8	19,843	0.04%
2021/02/25	25.3	177.08	26.2	176.45	175.00	-0.9	20,021	0.00%
2021/02/24	23.3	178.64	31	179.29	177.00	-7.7	20,393	-0.04%
2021/02/23	17.4	178.30	17	178.03	178.50	0.4	20,736	0.00%
2021/02/22	31.1	182.55	10.4	183.83	181.50	20.7	21,242	0.10%
2021/02/19	35.4	182.51	35.4	183.45	183.50	0	21,752	0.00%
2021/02/18	32.5	178.74	27	178.61	179.00	5.5	22,257	0.02%
2021/02/17	32.3	180.45	29	180.40	181.00	3.3	22,991	0.01%
2021/02/05	45.2	176.04	20	176.05	174.50	25.2	23,351	0.11%
2021/02/04	30.5	172.77	32	173.19	174.00	-1.5	23,961	-0.01%
2021/02/03	156.1	181.26	96	180.67	178.00	60.1	24,408	0.25%	大買/
2021/02/02	49	192.33	40	192.23	192.50	9	24,549	0.04%
2021/02/01	84	184.79	74.3	184.02	191.00	9.7	25,135	0.04%
2021/01/29	51.1	189.90	46.1	191.43	185.50	5	25,467	0.02%
2021/01/28	63.9	194.38	22.5	194.59	192.00	41.4	25,635	0.16%
2021/01/27	102.3	205.11	105.2	204.22	203.00	-2.9	25,941	-0.01%	大買/大賣/
2021/01/26	236.4	209.99	331.2	210.97	203.00	-94.8	26,040	-0.36%	大買/大賣/
2021/01/25	30	200.98	24.1	200.20	200.00	5.9	24,975	0.02%
2021/01/22	85.3	202.38	64	202.22	203.00	21.3	24,898	0.09%
2021/01/21	99.2	200.19	41	200.13	203.00	58.2	24,715	0.24%
2021/01/20	62.3	199.37	64.4	200.25	195.00	-2.1	24,517	-0.01%
2021/01/19	126.5	203.77	112	203.73	204.00	14.5	24,299	0.06%	大買/大賣/
2021/01/18	89.5	197.77	137	193.29	202.50	-47.5	24,131	-0.20%	大賣/
2021/01/15	142.4	202.14	111	201.10	193.00	31.4	23,970	0.13%	大買/大賣/
2021/01/14	90.3	202.80	94	202.66	199.00	-3.7	23,591	-0.02%
2021/01/13	89.1	203.02	123.1	203.02	202.00	-34	23,410	-0.15%	大賣/
2021/01/12	108	203.71	141.5	205.19	199.50	-33.5	23,156	-0.14%	大買/大賣/
2021/01/11	106.2	201.41	182.4	201.87	205.50	-76.2	22,830	-0.33%	大買/大賣/
2021/01/08	215.2	201.84	187.3	203.44	196.00	28	22,519	0.12%	大買/大賣/
2021/01/07	268.2	201.30	214.2	201.24	203.00	54	22,024	0.25%	大買/大賣/
2021/01/06	240	196.47	202	196.02	193.00	38	21,470	0.18%	大買/大賣/
2021/01/05	79.2	190.58	52.2	190.53	188.00	27	20,708	0.13%
2021/01/04	75.1	187.88	57.6	188.02	187.50	17.5	20,524	0.09%
2020/12/31	114.2	183.87	114.5	184.49	183.50	-0.3	20,324	0.00%	大買/大賣/
2020/12/30	13	174.42	12.2	174.53	176.50	0.8	19,893	0.00%
2020/12/29	11	172.36	9	172.78	171.50	2	19,833	0.01%
2020/12/28	21.1	172.29	50	172.74	172.00	-28.9	19,785	-0.15%
2020/12/25	39.4	170.04	26	170.02	169.00	13.4	19,703	0.07%
2020/12/24	61.1	171.60	51	171.38	170.00	10.1	19,653	0.05%
2020/12/23	162.1	172.17	176	171.25	173.50	-13.9	19,578	-0.07%	大買/大賣/
2020/12/22	123.3	169.13	157	168.96	167.50	-33.7	19,489	-0.17%	大買/大賣/
2020/12/21	45.4	165.07	23	165.96	164.00	22.4	19,295	0.12%
2020/12/18	32	171.59	33	171.95	171.50	-1	19,108	-0.01%
2020/12/17	32.1	173.31	29	173.76	175.00	3.1	19,345	0.02%
2020/12/16	71	175.58	77.1	174.06	171.50	-6.1	19,198	-0.03%
2020/12/15	99.6	173.29	92.2	173.74	171.00	7.4	18,978	0.04%
2020/12/14	121	179.69	89.1	179.08	176.00	31.9	18,544	0.17%	大買/
2020/12/11	187.5	195.03	66.2	193.03	188.00	121.3	18,244	0.66%	大買/鉅額交易
2020/12/10	203.4	206.46	220	204.93	208.50	-16.6	17,953	-0.09%	大買/大賣/
2020/12/09	317.1	205.50	300	205.61	204.00	17.1	17,732	0.10%	大買/大賣/
2020/12/08	120	191.65	121.5	193.84	199.00	-1.5	16,902	-0.01%	大買/大賣/
2020/12/07	39.1	178.94	51	179.03	181.00	-11.9	16,210	-0.07%
2020/12/04	56	181.21	52.1	180.81	176.50	3.9	16,011	0.02%
2020/12/03	64.1	180.86	60	178.58	185.00	4.1	15,856	0.03%
2020/12/02	61.5	178.80	52	179.38	177.00	9.5	15,706	0.06%
2020/12/01	12.1	179.05	20	178.93	180.50	-8	15,636	-0.05%
2020/11/30	48.1	180.04	48.6	179.81	179.50	-0.6	15,668	0.00%
2020/11/27	47	174.66	51.8	174.43	177.00	-4.8	15,781	-0.03%
2020/11/26	35	180.23	37	179.86	179.50	-2	15,633	-0.01%
2020/11/25	89	180.17	94	179.75	179.00	-5	15,522	-0.03%
2020/11/24	36.1	189.59	41.2	188.43	185.00	-5.1	15,127	-0.03%
2020/11/23	128	188.45	127.5	187.58	190.00	0.6	15,109	0.00%	大買/大賣/
2020/11/20	92.1	190.71	84	189.73	187.00	8.1	15,053	0.05%
2020/11/19	132.1	188.99	152	188.31	189.50	-19.9	14,903	-0.13%	大買/大賣/
2020/11/18	161	184.74	169	184.82	186.50	-8	14,501	-0.06%	大買/大賣/
2020/11/17	204.8	183.91	256	184.27	179.50	-51.2	14,192	-0.36%	大買/大賣/
2020/11/16	161.1	183.54	134	182.51	190.00	27.1	13,878	0.20%	大買/大賣/
2020/11/13	138.3	171.31	181	170.93	175.00	-42.7	13,259	-0.32%	大買/大賣/
2020/11/12	255	169.95	229.1	169.32	170.00	25.9	12,977	0.20%	大買/大賣/
2020/11/11	184	162.14	221	162.76	171.00	-37	12,355	-0.30%	大買/大賣/
2020/11/10	213	157.44	229	157.16	160.00	-16	11,944	-0.13%	大買/大賣/
2020/11/09	102.1	149.65	114	149.60	156.50	-11.9	11,295	-0.11%	大買/大賣/
2020/11/06	109	141.32	108.2	141.17	142.50	0.9	10,799	0.01%	大買/大賣/
2020/11/05	42	135.42	83	136.20	136.50	-41	10,591	-0.39%
2020/11/04	73.2	131.49	92	131.57	135.00	-18.9	10,510	-0.18%
2020/11/03	33	126.88	80	126.34	127.00	-47	10,071	-0.47%
2020/11/02	27	118.59	6	118.50	119.50	21	9,829	0.21%
2020/10/30	9	119.94	18	119.81	120.00	-9	9,998	-0.09%
2020/10/29	11	119.41	24	119.75	121.00	-13	10,137	-0.13%
2020/10/28	24.2	121.34	26	121.31	120.50	-1.8	10,289	-0.02%
2020/10/27	8	122.00	17	122.44	124.00	-9	10,407	-0.09%
2020/10/26	12	124.54	12	124.79	122.50	0	10,636	0.00%
2020/10/23	35	123.27	51	124.09	124.50	-16	10,925	-0.15%
2020/10/22	21	119.10	26	119.46	121.00	-5	11,681	-0.04%
2020/10/21	7	118.00	4	119.75	117.00	3	12,242	0.02%
2020/10/20	27	116.85	15	116.90	117.50	12	12,615	0.10%
2020/10/19	25	118.92	4	118.63	118.50	21	12,784	0.16%
2020/10/16	28	120.29	21	121.00	118.50	7	13,006	0.05%
2020/10/15	8	123.25	22	123.16	123.00	-14	13,396	-0.10%
2020/10/14	11	123.41	4	123.50	122.50	7	13,720	0.05%
2020/10/13	14	122.86	36	122.57	123.50	-22	14,190	-0.16%
2020/10/12	20	122.20	60	122.23	121.50	-40	14,629	-0.27%
2020/10/08	44	121.30	32	121.41	121.00	12	15,305	0.08%
2020/10/07	10	118.25	16	117.75	118.00	-6	15,940	-0.04%
2020/10/06	8	117.94	16	118.09	117.00	-8	16,476	-0.05%
2020/10/05	18	116.81	14	116.86	116.50	4	17,141	0.02%
2020/09/30	16	115.63	16	113.97	117.00	0	17,743	0.00%
2020/09/29	24	114.31	11	114.95	113.50	13	18,154	0.07%
2020/09/28	33	113.41	21	113.07	114.00	12	18,800	0.06%
2020/09/25	66	114.32	47	113.81	110.50	19	19,141	0.10%
2020/09/24	48	115.02	40	115.54	115.00	8	19,447	0.04%
2020/09/23	44	118.05	60	117.69	119.50	-16	20,036	-0.08%
2020/09/22	89	119.38	64	119.90	118.00	25	20,364	0.12%
2020/09/21	15	126.53	17	127.24	125.50	-2	20,809	-0.01%
2020/09/18	18	127.69	27	127.35	127.00	-9	21,670	-0.04%
2020/09/17	29	127.59	30	127.92	127.00	-1	22,528	0.00%
2020/09/16	45	130.47	45	130.49	128.00	0	23,416	0.00%
2020/09/15	64	130.78	31	131.27	129.50	33	23,469	0.14%
2020/09/14	45	129.27	59	129.25	131.50	-14	23,225	-0.06%
2020/09/11	36	125.26	29	124.57	125.50	7	23,024	0.03%
2020/09/10	41	126.85	43	126.72	125.00	-2	22,969	-0.01%
2020/09/09	34	124.66	28	125.18	126.50	6	22,944	0.03%
2020/09/08	49	125.18	66	124.30	126.00	-17	22,944	-0.07%
2020/09/07	69	127.47	23	127.28	124.00	46	22,954	0.20%
2020/09/04	31	124.27	37	125.34	129.00	-6	22,976	-0.03%
2020/09/03	41	129.66	44	129.56	127.50	-3	22,886	-0.01%
2020/09/02	163	128.83	184	129.14	129.00	-21	22,798	-0.09%	大買/大賣/
2020/09/01	18	124.83	24	124.77	125.50	-6	22,541	-0.03%
2020/08/31	25	123.04	21	123.86	123.50	4	22,476	0.02%
2020/08/28	26	121.15	44	120.83	123.00	-18	22,550	-0.08%
2020/08/27	42	123.21	61	123.02	121.50	-19	22,530	-0.08%
2020/08/26	73	122.08	109	121.61	122.00	-36	22,493	-0.16%	大賣/
2020/08/25	47	115.69	43	114.58	118.00	4	22,183	0.02%
2020/08/24	52	110.66	52	109.13	112.00	0	21,931	0.00%
2020/08/21	53	107.51	50	106.55	110.00	3	21,832	0.01%
2020/08/20	97	105.74	67	106.96	102.00	30	21,572	0.14%
2020/08/19	17	114.74	56	115.35	112.50	-39	21,309	-0.18%
2020/08/18	65	118.00	64	118.78	118.00	1	21,142	0.00%
2020/08/17	21	123.31	13	123.08	122.00	8	20,998	0.04%
2020/08/14	125	122.83	128	122.94	126.00	-3	21,133	-0.01%	大買/大賣/
2020/08/13	64	121.48	56	122.35	120.50	8	20,947	0.04%
2020/08/12	102	123.79	91	125.48	123.50	11	20,939	0.05%	大買/
2020/08/11	67	129.04	63	130.16	127.50	4	20,872	0.02%
2020/08/10	61	128.61	96	128.97	128.00	-35	20,869	-0.17%
2020/08/07	27	128.37	12	128.75	126.50	15	20,790	0.07%
2020/08/06	24	128.85	27	129.24	128.50	-3	20,802	-0.01%
2020/08/05	83	128.38	56	129.29	127.00	27	20,761	0.13%
2020/08/04	38	128.33	26	128.37	128.00	12	20,817	0.06%
2020/08/03	55	127.44	44	126.69	125.00	11	20,802	0.05%
2020/07/31	33	123.73	41	123.77	126.00	-8	20,709	-0.04%
2020/07/30	62	124.76	60	125.18	123.00	2	20,683	0.01%
2020/07/29	68	120.95	70	120.69	125.00	-2	20,576	-0.01%
2020/07/28	193	131.46	202	132.62	119.00	-9	20,433	-0.04%	大買/大賣/
2020/07/27	185	128.63	180	128.43	130.00	5	19,670	0.03%	大買/大賣/
2020/07/24	102	124.79	96	125.67	122.00	6	19,162	0.03%	大買/
2020/07/23	81	125.98	59	126.04	125.50	22	18,906	0.12%
2020/07/22	180	126.31	162	125.62	128.00	18	18,943	0.10%	大買/大賣/
2020/07/21	127	126.48	146	126.19	126.50	-19	18,718	-0.10%	大買/大賣/
2020/07/20	86	118.80	92	117.92	120.50	-6	18,387	-0.03%
2020/07/17	185	122.68	156	121.02	121.50	29	18,135	0.16%	大買/大賣/
2020/07/16	161	126.21	153	126.62	128.00	8	17,773	0.05%	大買/大賣/
2020/07/15	206	130.18	158	129.62	125.00	48	17,379	0.28%	大買/大賣/
2020/07/14	218	140.63	196	140.26	136.50	22	16,998	0.13%	大買/大賣/
2020/07/13	71	135.61	164	136.03	140.50	-93	16,475	-0.56%	大賣/
2020/07/10	260	135.66	210.1	134.98	128.00	49.9	16,084	0.31%	大買/大賣/
2020/07/09	165	138.94	177	138.51	138.00	-12	15,491	-0.08%	大買/大賣/
2020/07/08	86.1	132.67	80	132.76	133.00	6.1	14,981	0.04%
2020/07/07	303	127.56	292	128.31	129.50	11	14,728	0.07%	大買/大賣/
2020/07/06	95	122.23	115	123.07	123.00	-20	14,173	-0.14%	大賣/
2020/07/03	166	122.56	104	123.09	119.50	62	13,982	0.44%	大買/大賣/
2020/07/02	102	121.15	151	121.71	125.00	-49	13,554	-0.36%	大買/大賣/
2020/07/01	66	116.81	84	116.43	116.00	-18	12,873	-0.14%
2020/06/30	218	116.38	177	115.18	112.00	41	12,431	0.33%	大買/大賣/
2020/06/29	267	110.45	196.1	112.39	115.00	70.9	11,637	0.61%	大買/大賣/
2020/06/24	155	102.07	122	102.70	105.50	33	10,716	0.31%	大買/大賣/
2020/06/23	61	92.28	114	93.28	96.10	-53	9,831	-0.54%	大賣/
2020/06/22	6	85.30	40	86.19	87.40	-34	8,916	-0.38%
2020/06/19	22	83.87	31	84.59	84.00	-9	8,763	-0.10%
2020/06/18	16	84.11	14	83.82	84.40	2	8,698	0.02%
2020/06/17	2	81.20	4	81.43	81.30	-2	8,622	-0.02%
2020/06/16	20	81.51	10.1	81.78	82.30	9.9	8,616	0.11%
2020/06/15	11	80.01	6	80.08	79.80	5	8,564	0.06%
2020/06/12	18	79.86	16	79.39	81.50	2	8,550	0.02%
2020/06/11	21	82.77	16	83.76	81.60	5	8,523	0.06%
2020/06/10	7	86.20	19.1	86.26	86.10	-12.1	8,428	-0.14%
2020/06/09	19	86.47	32	86.28	86.00	-13	8,424	-0.15%
2020/06/08	17	87.75	10	87.67	86.80	7	8,733	0.08%
2020/06/05	8.1	86.99	16	87.11	86.80	-7.9	8,930	-0.09%
2020/06/04	56	87.74	41	87.82	86.50	15	9,056	0.17%
2020/06/03	24	86.31	34	86.32	85.90	-10	9,109	-0.11%
2020/06/02	37	86.37	40	86.62	84.00	-3	9,114	-0.03%
2020/06/01	13	83.72	34	84.22	85.20	-21	9,265	-0.23%
2020/05/29	11	82.17	15	82.03	81.70	-4	9,465	-0.04%
2020/05/28	9	82.22	1	83.50	81.50	8	9,550	0.08%
2020/05/27	7	84.53	15	84.95	84.00	-8	9,539	-0.08%
2020/05/26	32	84.99	27	85.05	84.50	5	9,532	0.05%
2020/05/25	16	82.94	10	82.80	83.40	6	9,439	0.06%
2020/05/22	24	82.42	8	82.71	81.90	16	9,445	0.17%
2020/05/21	68	83.23	97	83.14	84.50	-29	9,372	-0.31%
2020/05/20	25	78.70	11	78.44	78.20	14	9,126	0.15%
2020/05/19	76	79.35	48	78.44	77.70	28	9,054	0.31%
2020/05/18	49	80.36	26	80.62	79.10	23	8,949	0.26%
2020/05/15	43	82.66	46	82.78	83.50	-3	8,879	-0.03%
2020/05/14	55	87.29	54	86.87	85.20	1	8,911	0.01%
2020/05/13	37	87.53	47	87.64	88.40	-10	9,000	-0.11%
2020/05/12	39.1	86.75	32	86.88	86.10	7.1	9,134	0.08%
2020/05/11	76	87.51	59	87.49	87.30	17	9,661	0.18%
2020/05/08	16	85.53	30	85.30	84.80	-14	9,777	-0.14%
2020/05/07	20	83.12	25	83.32	83.70	-5	9,807	-0.05%
2020/05/06	24	82.00	11	82.06	81.70	13	9,836	0.13%
2020/05/05	39	85.01	28	85.08	83.50	11	9,946	0.11%
2020/05/04	66	84.74	77	84.69	85.00	-11	9,910	-0.11%
2020/04/30	34	82.99	26	83.39	82.70	8	9,851	0.08%
2020/04/29	12	82.64	31	83.12	81.90	-19	9,859	-0.19%
2020/04/28	31	82.81	25	82.90	82.00	6	9,997	0.06%
2020/04/27	61	80.90	89	80.56	83.00	-28	9,876	-0.28%
2020/04/24	10	78.28	2	78.20	77.70	8	9,790	0.08%
2020/04/23	39	78.17	20	77.99	78.10	19	10,157	0.19%
2020/04/22	23	75.24	28	75.75	76.80	-5	10,429	-0.05%
2020/04/21	30	76.22	22	77.41	75.00	8	10,445	0.08%
2020/04/20	24	78.12	27	78.52	78.60	-3	10,568	-0.03%
2020/04/17	63	80.97	65	79.67	79.40	-2	10,565	-0.02%
2020/04/16	80	77.18	79	77.02	78.00	1	10,358	0.01%
2020/04/15	27	74.87	22	74.92	74.70	5	10,145	0.05%
2020/04/14	12	73.38	12	73.43	73.60	0	9,967	0.00%
2020/04/13	38	72.54	25	72.94	72.10	13	9,871	0.13%
2020/04/10	21	73.31	37	73.09	74.50	-16	9,748	-0.16%
2020/04/09	16	71.50	25	71.91	71.20	-9	9,553	-0.09%
2020/04/08	21	71.17	11	71.77	73.30	10	9,411	0.11%
2020/04/07	0	0.00	5	69.00	69.00	-5	9,184	-0.05%
2020/04/06	0	0.00	11	61.07	62.80	-11	9,159	-0.12%
2020/04/01	6	61.17	4	60.53	61.00	2	9,162	0.02%
2020/03/31	0	0.00	1	58.50	59.00	-1	9,188	-0.01%
2020/03/30	1	53.10	1	53.10	56.90	0	9,485	0.00%
2020/03/27	3	58.90	0	0.00	57.00	3	9,680	0.03%
2020/03/26	3	55.27	0	0.00	58.50	3	9,843	0.03%
2020/03/25	1	55.30	3	55.30	55.30	-2	10,074	-0.02%
2020/03/24	0	0.00	3	50.27	50.30	-3	10,400	-0.03%
2020/03/23	1	44.00	4	46.00	45.80	-3	10,540	-0.03%
2020/03/20	6	46.70	6	46.94	48.55	0	10,709	0.00%
2020/03/19	2	44.15	8.9	44.15	44.15	-6.9	11,096	-0.06%
2020/03/18	25.5	51.67	14	51.87	49.05	11.5	11,755	0.10%
2020/03/17	13.5	54.02	10	54.60	54.50	3.5	12,081	0.03%
2020/03/16	5	59.90	11.2	63.87	59.90	-6.2	12,017	-0.05%
2020/03/13	6	66.50	4	66.50	66.50	2	11,967	0.02%
2020/03/12	80	75.20	34	76.59	73.80	46	11,995	0.38%
2020/03/11	64	86.23	143	86.68	82.00	-79	11,586	-0.68%	大賣/
2020/03/10	53	85.02	45	86.22	88.90	8	11,269	0.07%
2020/03/09	58	87.93	69	88.12	85.40	-11	11,052	-0.10%
2020/03/06	40	93.17	76	92.76	92.20	-36	10,805	-0.33%
2020/03/05	130	93.94	102	93.58	94.40	28	10,694	0.26%	大買/大賣/
2020/03/04	53	91.08	18	91.49	90.50	35	10,369	0.34%
2020/03/03	21	92.48	14	93.04	93.30	7	10,123	0.07%
2020/03/02	5	85.70	10	85.62	88.00	-5	10,366	-0.05%
2020/02/27	21	90.43	17	89.71	88.90	4	10,608	0.04%
2020/02/26	3	92.20	0	0.00	91.00	3	10,801	0.03%
2020/02/25	6.2	92.40	15	92.43	92.80	-8.9	11,563	-0.08%
2020/02/24	3	89.50	22	91.07	92.00	-19	12,057	-0.16%
2020/02/21	10	90.42	6	90.57	90.70	4	12,145	0.03%
2020/02/20	4	90.38	1	90.80	90.50	3	12,200	0.02%
2020/02/19	14	88.71	6	88.58	89.60	8	12,238	0.07%
2020/02/18	30	89.06	2	90.00	87.10	28	12,283	0.23%
2020/02/17	73	92.57	60	93.05	90.30	13	12,367	0.11%
2020/02/14	66	92.96	62	92.81	92.90	4	12,039	0.03%
2020/02/13	50	93.75	48	93.97	92.20	2	11,828	0.02%
2020/02/12	85	93.33	125	93.41	93.90	-40	11,698	-0.34%	大賣/
2020/02/11	83	88.38	113	89.14	90.30	-30	11,126	-0.27%	大賣/
2020/02/10	54	82.10	37	83.45	82.10	17	10,831	0.16%
2020/02/07	33	82.32	19	82.76	81.50	14	10,693	0.13%
2020/02/06	72	83.43	81.2	83.24	84.50	-9.2	10,615	-0.09%
2020/02/05	16	79.48	17	79.65	79.10	-1	10,467	-0.01%
2020/02/04	75	79.58	62	79.50	80.20	13	10,441	0.12%
2020/02/03	28	73.41	22	72.64	74.70	6	10,361	0.06%
2020/01/31	32	79.16	26	79.67	78.60	6	10,724	0.06%
2020/01/30	12	80.70	0	0.00	80.70	12	10,841	0.11%
2020/01/20	26	90.54	19	90.45	89.60	7	11,261	0.06%
2020/01/17	119	89.82	180	89.90	90.00	-61	11,488	-0.53%	大買/大賣/
2020/01/16	70	86.07	83	85.64	87.20	-13	11,434	-0.11%
2020/01/15	43	84.08	46	83.82	83.50	-3	11,303	-0.03%
2020/01/14	67	83.94	72	83.77	84.60	-5	11,542	-0.04%
2020/01/13	20	81.53	15	80.41	80.60	5	11,503	0.04%
2020/01/10	10	80.73	14	81.01	80.30	-4	11,529	-0.03%
2020/01/09	1	80.70	8	80.04	80.80	-7	11,344	-0.06%
2020/01/08	28	77.14	17	76.65	77.00	11	11,346	0.10%
2020/01/07	2	75.75	11	76.66	76.30	-9	11,372	-0.08%
2020/01/06	4	77.85	6	78.27	77.70	-2	11,420	-0.02%
2020/01/03	2	79.00	5	78.90	79.20	-3	11,433	-0.03%
2020/01/02	4	80.55	2	82.10	80.00	2	11,458	0.02%
2019/12/30	2	80.50	6	81.90	80.00	-4	11,489	-0.03%
2019/12/27	0	0.00	3	81.27	81.00	-3	11,507	-0.03%
2019/12/26	0	0.00	24	78.70	79.50	-24	11,499	-0.21%
2019/12/25	45	80.44	69	81.48	77.80	-24	11,476	-0.21%
2019/12/24	29	79.98	37	79.76	80.50	-8	11,212	-0.07%
2019/12/23	40	77.19	30	77.66	77.70	10	11,084	0.09%
2019/12/20	85	80.06	49	80.50	78.80	36	10,936	0.33%
2019/12/19	74	83.35	60	83.73	83.00	14	10,824	0.13%
2019/12/18	28	82.52	30	82.21	83.00	-2	10,621	-0.02%
2019/12/17	31	82.96	54	82.46	82.80	-23	10,511	-0.22%
2019/12/16	51	82.35	43	82.77	83.50	8	10,491	0.08%
2019/12/13	93	81.37	81	80.70	79.40	12	10,099	0.12%
2019/12/12	18	77.53	37	78.15	79.70	-19	9,473	-0.20%
2019/12/11	1	72.00	5	72.48	72.50	-4	9,150	-0.04%
2019/12/10	5	70.28	4	71.45	71.30	1	9,143	0.01%
2019/12/09	8	70.18	13	70.07	71.50	-5	9,189	-0.05%
2019/12/06	1	67.70	7	67.33	67.70	-6	9,155	-0.07%
2019/12/05	5.5	67.78	1	68.00	67.40	4.5	9,199	0.05%
2019/12/04	6.5	66.29	4	66.43	67.40	2.5	9,452	0.03%
2019/12/03	3	64.50	3	64.93	65.00	0	9,504	0.00%
2019/12/02	0	0.00	1	64.00	64.80	-1	9,657	-0.01%
2019/11/29	2	65.90	9	66.33	66.00	-7	9,701	-0.07%
2019/11/28	1	65.50	10.1	64.94	65.70	-9.1	9,726	-0.09%
2019/11/27	63	67.25	58	67.41	66.20	5	9,792	0.05%
2019/11/26	63	70.33	68.4	70.34	69.90	-5.4	9,471	-0.06%
2019/11/25	66	70.63	74	70.80	70.30	-8	9,255	-0.09%
2019/11/22	143	71.81	157	71.34	71.00	-14	9,023	-0.16%	大買/大賣/
2019/11/21	47	67.09	66	67.32	70.00	-19	8,275	-0.23%
2019/11/20	6.5	64.45	6	63.95	63.70	0.5	7,756	0.01%
2019/11/19	13	63.82	19	63.44	64.10	-6	7,777	-0.08%
2019/11/18	13	64.36	29	64.11	63.50	-16	8,006	-0.20%
2019/11/15	49	64.09	12	64.23	64.00	37	8,002	0.46%
2019/11/14	32	62.51	46	63.10	64.30	-14	7,985	-0.18%
2019/11/13	5	63.66	3	64.23	63.60	2	8,007	0.02%
2019/11/12	2	62.50	3.5	62.71	63.60	-1.5	8,029	-0.02%
2019/11/11	25.5	61.31	7	61.39	60.90	18.5	8,044	0.23%
2019/11/08	13	66.30	16	66.30	67.00	-3	7,968	-0.04%
2019/11/07	3	66.20	2	64.80	64.20	1	7,975	0.01%
2019/11/06	19	66.75	14	66.46	65.90	5	8,028	0.06%
2019/11/05	3	66.83	2	67.20	66.60	1	8,016	0.01%
2019/11/04	17	66.89	7	66.77	67.00	10	8,031	0.12%
2019/11/01	5	64.22	10.1	65.14	65.70	-5.1	7,989	-0.06%
2019/10/31	29	63.28	47	63.32	62.90	-18	7,970	-0.23%
2019/10/30	129.5	64.64	97	64.77	65.30	32.5	7,902	0.41%	大買/
2019/10/29	35	61.98	27	61.33	62.50	8	7,459	0.11%
2019/10/28	39	60.94	19	61.37	62.50	20	7,213	0.28%
2019/10/25	24	58.28	62	57.79	58.40	-38	6,847	-0.55%
2019/10/24	135	55.47	116	55.40	57.10	19	6,622	0.29%	大買/大賣/
2019/10/23	19	53.85	49	54.42	53.20	-30	6,388	-0.47%
2019/10/22	34	52.36	43	52.19	53.40	-9	6,493	-0.14%
2019/10/21	104	50.89	112	50.72	50.70	-8	6,472	-0.12%	大買/大賣/
2019/10/18	17	48.75	12	48.35	48.75	5	6,602	0.08%
2019/10/17	3	46.95	1	46.95	47.10	2	6,751	0.03%
2019/10/16	6	46.54	0	0.00	46.60	6	6,805	0.09%
2019/10/15	12	46.70	18	46.95	46.70	-6	6,832	-0.09%
2019/10/14	5	45.97	38	46.09	45.85	-33	6,886	-0.48%
2019/10/09	14	46.64	7	46.83	46.75	7	6,921	0.10%
2019/10/08	11	46.86	0	0.00	46.80	11	7,248	0.15%
2019/10/07	0	0.00	5	48.02	47.80	-5	7,375	-0.07%
2019/10/04	18	48.46	12	48.33	48.00	6	7,409	0.08%
2019/10/03	6	48.36	5	48.25	48.45	1	7,488	0.01%
2019/10/02	2	47.45	2	47.70	47.65	0	7,522	0.00%
2019/10/01	1	48.30	8	48.18	47.80	-7	7,684	-0.09%
2019/09/27	4	47.38	6	47.82	47.80	-2	7,994	-0.03%
2019/09/26	14	48.39	9	48.14	47.70	5	8,055	0.06%
2019/09/25	5	48.65	13	48.95	48.60	-8	7,997	-0.10%
2019/09/24	52	50.38	88	50.60	49.20	-36	7,972	-0.45%
2019/09/23	59	51.39	33	50.83	51.60	26	7,820	0.33%
2019/09/20	6	49.61	4	49.53	49.65	2	7,658	0.03%
2019/09/19	63	49.87	22	49.96	49.75	41	7,631	0.54%
2019/09/18	1	48.50	7	48.28	48.70	-6	7,452	-0.08%
2019/09/17	19	48.38	17	48.45	48.20	2	7,429	0.03%
2019/09/16	18	49.51	8	49.37	49.15	10	7,406	0.14%
2019/09/12	3	49.03	1	49.50	49.10	2	7,355	0.03%
2019/09/11	6	49.05	6	49.00	48.90	0	7,347	0.00%
2019/09/10	3	48.78	23	48.60	48.70	-20	7,287	-0.27%
2019/09/09	2	49.50	5	49.90	49.55	-3	7,298	-0.04%
2019/09/06	36	50.45	22	50.40	49.60	14	7,253	0.19%
2019/09/05	15	49.40	15	49.47	49.10	0	6,993	0.00%
2019/09/04	10	49.49	22	49.32	49.00	-12	6,930	-0.17%
2019/09/03	8	48.28	12	48.43	48.15	-4	6,843	-0.06%
2019/09/02	30	47.76	0	0.00	47.80	30	6,790	0.44%
2019/08/30	23	48.44	14	48.21	48.10	9	6,767	0.13%
2019/08/29	8	47.01	9	47.06	46.95	-1	6,653	-0.02%
2019/08/28	17	46.92	17	46.87	46.50	0	6,616	0.00%
2019/08/27	1	46.25	4	46.06	45.75	-3	6,507	-0.05%
2019/08/26	17	45.73	5	45.83	45.25	12	6,483	0.19%
2019/08/23	15	47.53	1	47.60	47.10	14	6,419	0.22%
2019/08/22	20	48.58	31	48.50	48.20	-11	6,365	-0.17%
2019/08/21	119	48.89	111	49.15	49.50	8	6,219	0.13%	大買/大賣/
2019/08/20	13	46.87	28	47.31	46.70	-15	5,900	-0.25%
2019/08/19	2	47.20	10	46.45	47.20	-8	5,832	-0.14%
2019/08/16	41.5	47.16	32	47.26	46.15	9.5	5,768	0.16%
2019/08/15	14	47.96	6	47.53	49.10	8	5,559	0.14%
2019/08/14	8	48.83	25	48.80	47.70	-17	5,492	-0.31%
2019/08/13	55	48.04	61	48.78	47.70	-6	5,415	-0.11%
2019/08/12	17	49.07	11	48.86	48.90	6	5,341	0.11%
2019/08/08	45	47.26	26	46.73	47.85	19	5,247	0.36%
2019/08/07	22	45.29	18	44.71	44.30	4	5,122	0.08%
2019/08/06	9	44.66	13	44.13	45.05	-4	5,075	-0.08%
2019/08/05	14	46.91	5	47.04	46.35	9	4,992	0.18%
2019/08/02	10	46.63	6	46.50	46.50	4	4,936	0.08%
2019/08/01	5	48.23	4	48.21	48.25	1	4,875	0.02%
2019/07/31	30	48.61	107	48.72	49.00	-77	4,831	-1.59%	大賣/
2019/07/30	12	47.63	21	47.57	47.50	-9	4,736	-0.19%
2019/07/29	9	49.91	20	49.98	49.50	-11	4,617	-0.24%
2019/07/26	34	51.91	48	51.78	51.00	-14	4,519	-0.31%
2019/07/25	8	50.83	25	50.84	51.50	-17	4,353	-0.39%
2019/07/24	164	50.87	91	50.55	51.50	73	4,223	1.73%	大買/
2019/07/23	77	49.33	95	49.34	48.05	-18	3,858	-0.47%
2019/07/22	57	46.54	43	47.69	48.95	14	3,506	0.40%
2019/07/19	60	44.20	21	44.73	44.50	39	3,149	1.24%
2019/07/18	11	42.67	4	42.59	41.95	7	2,877	0.24%
2019/07/17	3	44.00	3	43.28	43.25	0	2,829	0.00%
2019/07/16	5	44.46	13	44.15	44.00	-8	2,815	-0.28%
2019/07/15	3	43.32	67	44.07	43.65	-64	2,741	-2.33%
2019/07/12	114	44.22	57	44.32	43.10	57	2,702	2.11%	大買/
2019/07/11	17	42.16	16	42.55	43.00	1	2,412	0.04%
2019/07/10	5	40.59	3	40.90	40.80	2	2,316	0.09%
2019/07/09	3	40.80	4	41.70	40.40	-1	2,410	-0.04%
2019/07/08	9	41.47	18	42.19	41.30	-9	2,324	-0.39%
2019/07/05	50	42.13	45	41.41	42.40	5	2,310	0.22%
2019/07/04	16	40.26	20	40.49	40.30	-4	2,161	-0.19%
2019/07/03	2	37.83	7	39.03	39.30	-5	1,933	-0.26%
2019/07/02	3	35.22	6	35.43	35.75	-3	1,850	-0.16%
2019/07/01	0	0.00	9	35.51	35.20	-9	1,845	-0.49%
2019/06/28	1	34.25	2	33.80	34.35	-1	1,851	-0.05%
2019/06/27	2	33.83	0	0.00	33.80	2	1,887	0.11%
2019/06/26	5	33.41	0	0.00	33.70	5	1,907	0.26%
2019/06/25	0	0.00	2	33.65	33.65	-2	1,971	-0.10%
2019/06/24	2	34.18	1	34.60	34.20	1	2,078	0.05%
2019/06/21	8	35.13	15	34.94	34.65	-7	2,070	-0.34%
2019/06/20	6	34.55	20	34.55	34.55	-14	2,057	-0.68%
2019/06/19	18	34.58	1	34.80	34.40	17	2,078	0.82%
2019/06/18	0	0.00	1	34.85	34.70	-1	2,061	-0.05%
2019/06/17	28	35.02	9	35.07	34.85	19	2,070	0.92%
2019/06/14	0	0.00	2	33.95	33.80	-2	2,016	-0.10%
2019/06/13	1	33.90	1	33.60	33.60	0	2,022	0.00%
2019/06/12	8	34.39	15	34.23	34.30	-7	2,045	-0.34%
2019/06/11	16	34.39	9	34.08	34.00	7	2,045	0.34%
2019/06/10	1	32.15	0	0.00	32.45	1	1,978	0.05%
2019/06/06	2	31.70	0	0.00	31.65	2	1,978	0.10%
2019/05/29	0	0.00	1	32.60	32.60	-1	2,041	-0.05%
2019/05/28	1	33.15	3	31.85	33.15	-2	2,048	-0.10%
2019/05/27	4	31.58	0	0.00	31.55	4	2,075	0.19%
2019/05/24	0	0.00	1	32.00	31.85	-1	2,089	-0.05%
2019/05/23	8	31.83	5	31.76	31.50	3	2,102	0.14%
2019/05/22	9	33.81	6	33.30	33.00	3	2,137	0.14%
2019/05/21	2	33.78	1	33.40	33.90	1	2,175	0.05%
2019/05/17	2	34.35	4	34.72	33.95	-2	2,285	-0.09%
2019/05/16	4	35.21	2	36.05	35.00	2	2,381	0.08%
2019/05/15	0	0.00	1	35.20	36.15	-1	2,541	-0.04%
2019/05/14	3	34.03	4	34.00	35.10	-1	2,621	-0.04%
2019/05/13	3	35.12	3	35.27	35.00	0	2,659	0.00%
2019/05/10	5	35.80	9	36.19	35.60	-4	2,744	-0.15%
2019/05/09	7	36.55	0	0.00	36.10	7	2,759	0.25%
2019/05/06	2	38.53	0	0.00	38.50	2	2,907	0.07%
2019/05/03	3	39.90	0	0.00	39.75	3	3,405	0.09%
2019/05/02	0	0.00	3	39.50	39.80	-3	3,565	-0.08%
2019/04/30	0	0.00	1.9	39.33	39.60	-1.9	3,570	-0.05%
2019/04/29	5	39.26	6	39.56	39.30	-1	3,562	-0.03%
2019/04/26	7.4	40.85	3	41.10	40.75	4.4	3,544	0.12%
2019/04/25	1	41.70	0	0.00	42.00	1	3,523	0.03%
2019/04/24	16	42.14	14	42.85	42.05	2	3,522	0.06%
2019/04/23	9	42.37	7	42.57	42.50	2	3,508	0.06%
2019/04/22	10	43.28	17	42.88	43.30	-7	3,497	-0.20%
2019/04/19	15	41.74	14	41.99	41.80	1	3,463	0.03%
2019/04/18	24	42.26	19	42.52	41.40	5	3,447	0.15%
2019/04/17	22	43.77	16	43.96	43.60	6	3,387	0.18%
2019/04/16	28	43.69	26	43.12	43.30	2	3,329	0.06%
2019/04/15	15.5	43.80	48	43.94	44.00	-32.5	3,260	-1.00%
2019/04/12	17	41.94	18	41.89	42.00	-1	3,118	-0.03%
2019/04/11	33.1	42.29	33.9	42.02	41.20	-0.8	3,102	-0.03%
2019/04/10	2.5	42.30	20	42.05	41.90	-17.5	3,043	-0.57%
2019/04/09	35	42.61	40	42.38	42.70	-5	3,017	-0.17%
2019/04/08	9	41.46	10	41.40	41.45	-1	2,915	-0.03%
2019/04/03	13	40.89	19	40.90	40.90	-6	2,892	-0.21%
2019/04/02	26	41.27	18	41.66	41.45	8	2,886	0.28%
2019/04/01	2	41.60	7	41.18	40.95	-5	2,858	-0.17%
2019/03/29	7	40.86	13	40.79	40.00	-6	2,810	-0.21%
2019/03/28	17.4	41.35	7	41.68	40.70	10.4	2,797	0.37%
2019/03/27	21.1	41.00	18	41.05	41.60	3.1	2,738	0.11%
2019/03/26	1	39.41	11	39.20	39.00	-10	2,635	-0.38%
2019/03/25	3	39.22	26	39.52	38.95	-23	2,649	-0.87%
2019/03/22	7	39.52	9	39.73	40.50	-2	2,641	-0.08%
2019/03/21	4	39.03	1	39.05	39.00	3	2,615	0.11%
2019/03/20	23	39.46	2	39.55	39.15	21	2,631	0.80%
2019/03/18	3	39.63	5	39.64	39.35	-2	2,645	-0.08%
2019/03/15	3	39.60	1	39.25	39.45	2	2,655	0.08%
2019/03/14	5	38.93	3	38.73	38.50	2	2,645	0.08%
2019/03/13	1	38.50	5	38.51	38.35	-4	2,674	-0.15%
2019/03/12	4	38.54	11	39.30	38.50	-7	2,703	-0.26%
2019/03/11	12	38.94	7	38.53	38.85	5	2,736	0.18%
2019/03/08	6	38.14	1	37.00	38.45	5	2,814	0.18%
2019/03/07	8	38.78	2	39.20	38.00	6	2,872	0.21%
2019/03/06	2	40.38	1	40.85	40.05	1	2,892	0.03%
2019/03/05	6	40.60	31	40.73	40.60	-25	2,926	-0.85%
2019/03/04	7	40.64	7	40.69	40.65	0	2,959	0.00%
2019/02/27	36	40.00	18	39.94	40.00	18	2,970	0.61%
2019/02/26	37	40.99	33	40.60	40.20	4	2,979	0.13%
2019/02/25	17	41.35	19	40.84	40.75	-2	3,017	-0.07%
2019/02/22	12	40.90	7	41.35	40.75	5	3,024	0.17%
2019/02/21	45	41.75	29	41.81	41.50	16	3,023	0.53%
2019/02/20	12	41.18	5	41.33	41.10	7	2,984	0.23%
2019/02/19	34	41.78	22	42.79	41.40	12	2,963	0.40%
2019/02/18	1	41.15	6	40.85	41.10	-5	2,940	-0.17%
2019/02/15	30	42.58	18	43.78	42.00	12	2,897	0.41%
2019/02/14	52	42.83	45	43.06	43.25	7	2,836	0.25%
2019/02/13	46	40.72	54	40.89	41.10	-8	2,698	-0.30%
2019/02/12	37	39.99	13	39.93	39.55	24	2,629	0.91%
2019/02/11	47	39.83	47	39.98	39.80	0	2,624	0.00%
2019/01/30	1	37.95	0	0.00	38.00	1	2,563	0.04%
2019/01/28	5	38.51	5	38.58	38.20	0	2,676	0.00%
2019/01/25	38	38.58	51	38.05	38.10	-13	2,673	-0.49%
2019/01/24	122	38.34	110	38.33	38.30	12	2,630	0.46%	大買/大賣/
2019/01/23	35	35.87	46	36.28	37.00	-11	2,159	-0.51%
2019/01/22	0	0.00	5	33.95	33.65	-5	2,019	-0.25%
2019/01/21	8	33.65	5	33.70	33.50	3	2,031	0.15%
2019/01/18	7	33.31	1	33.50	33.55	6	2,082	0.29%
2019/01/17	0	0.00	13	33.25	32.75	-13	2,130	-0.61%
2019/01/16	14.1	33.01	2	32.15	33.10	12.1	2,164	0.56%
2019/01/15	3	32.42	0	0.00	32.05	3	2,188	0.14%
2019/01/14	1	32.00	0	0.00	32.00	1	2,229	0.04%
2019/01/11	0	0.00	1	33.40	32.65	-1	2,273	-0.04%
2019/01/10	2	33.50	0	0.00	33.60	2	2,281	0.09%
2019/01/07	0	0.00	5	33.47	33.25	-5	2,439	-0.21%
2019/01/03	11	33.49	6	33.25	32.85	5	2,569	0.19%
2018/12/28	1	33.80	0	0.00	34.00	1	2,704	0.04%
2018/12/26	1	33.70	0.3	33.70	33.60	0.7	2,819	0.02%
2018/12/25	0	0.00	1	34.20	34.20	-1	2,829	-0.04%
2018/12/22	0	0.00	1	34.50	34.50	-1	2,854	-0.04%
2018/12/21	2.3	34.41	0	0.00	34.65	2.3	2,869	0.08%
2018/12/20	4	34.04	3	34.32	33.95	1	2,864	0.03%
2018/12/19	1	35.30	0	0.00	34.85	1	2,869	0.03%
2018/12/18	3	35.00	0	0.00	35.15	3	2,888	0.10%
2018/12/14	1	36.90	2	36.90	36.90	-1	2,936	-0.03%
2018/12/13	2	37.55	2	37.95	37.55	0	2,962	0.00%
2018/12/07	6	37.50	6	37.28	37.50	0	3,078	0.00%
2018/12/06	4	36.35	8	37.69	36.50	-4	3,194	-0.13%
2018/12/05	6	38.65	16	38.87	38.65	-10	3,204	-0.31%
2018/12/04	7	40.09	4	40.80	40.00	3	3,221	0.09%
2018/12/03	6	40.84	1	40.80	40.80	5	3,242	0.15%
2018/11/30	12	37.95	22	37.77	38.00	-10	3,177	-0.31%
2018/11/29	20	37.01	15	37.27	36.50	5	3,152	0.16%
2018/11/28	8	36.30	6	36.16	36.30	2	3,150	0.06%
2018/11/27	16	35.42	17	35.02	35.50	-1	3,147	-0.03%
2018/11/26	0	0.00	24	34.04	34.30	-24	3,164	-0.76%
2018/11/23	4	33.75	7	33.99	33.75	-3	3,191	-0.09%
2018/11/22	9	34.90	16	35.54	33.80	-7	3,231	-0.22%
2018/11/21	16	34.68	14	34.47	34.70	2	3,255	0.06%
2018/11/20	19	34.10	0	0.00	34.10	19	3,288	0.58%
2018/11/19	6	34.53	0	0.00	34.50	6	3,308	0.18%
2018/11/16	0	0.00	1	34.00	34.10	-1	3,358	-0.03%
2018/11/15	2	33.45	0	0.00	33.70	2	3,416	0.06%
2018/11/14	2	35.15	0	0.00	34.40	2	3,500	0.06%
2018/11/13	5	34.14	0	0.00	35.30	5	3,790	0.13%
2018/11/12	0	0.00	6	36.13	35.55	-6	3,909	-0.15%
2018/11/08	6	35.27	6	36.37	35.10	0	3,953	0.00%
2018/11/07	8	35.93	10	36.00	36.00	-2	3,938	-0.05%
2018/11/06	17	36.72	3	35.07	34.85	14	3,983	0.35%
2018/11/05	16	36.10	11	35.67	37.35	5	3,980	0.13%
2018/11/02	17	35.35	18	35.36	35.00	-1	3,990	-0.03%
2018/11/01	7	34.56	0	0.00	34.80	7	3,981	0.18%
2018/10/31	0	0.00	1	33.10	33.00	-1	4,014	-0.02%
2018/10/30	0	0.00	11	31.40	31.70	-11	4,161	-0.26%
2018/10/29	10	31.70	1	32.45	32.00	9	4,148	0.22%
2018/10/26	2	31.43	1	32.60	32.35	1	4,163	0.02%
2018/10/25	10	32.53	6.5	32.68	32.30	3.5	4,145	0.08%
2018/10/24	7	35.05	7	35.11	35.35	0	4,114	0.00%
2018/10/23	2.5	34.93	2	35.08	34.90	0.5	4,101	0.01%
2018/10/22	4	35.60	3	36.00	36.05	1	4,080	0.02%
2018/10/19	2	34.00	2	34.10	34.25	0	4,066	0.00%
2018/10/18	1	35.50	6	35.23	35.40	-5	4,033	-0.12%
2018/10/17	6	35.94	5	35.56	35.50	1	4,051	0.02%
2018/10/16	7	35.71	0	0.00	35.50	7	4,109	0.17%
2018/10/15	2	34.50	14	33.98	34.50	-12	4,119	-0.29%
2018/10/12	8	31.96	3	31.38	32.35	5	4,089	0.12%
2018/10/11	1	31.35	2	31.35	31.35	-1	4,057	-0.02%
2018/10/09	2	34.75	26	34.84	34.80	-24	4,030	-0.60%
2018/10/08	10	39.28	4	39.76	37.85	6	4,021	0.15%
2018/10/05	7	40.14	24	40.39	39.80	-17	4,160	-0.41%
2018/10/04	0	0.00	1	44.00	44.15	-1	4,088	-0.02%
2018/10/02	2	45.60	2	46.10	45.60	0	4,132	0.00%
2018/10/01	0	0.00	1	44.70	46.15	-1	4,158	-0.02%
2018/09/28	1	44.50	0	0.00	44.50	1	4,241	0.02%
2018/09/27	1	44.75	2	45.20	44.75	-1	4,267	-0.02%
2018/09/26	0	0.00	14	45.95	45.40	-14	4,284	-0.33%
2018/09/25	2	45.53	4	45.01	46.30	-2	4,307	-0.05%
2018/09/21	7	44.16	1	43.85	44.50	6	4,321	0.14%
2018/09/20	2	43.45	5	44.07	43.30	-3	4,336	-0.07%
2018/09/19	4	45.48	1	45.75	45.00	3	4,340	0.07%
2018/09/18	3	45.07	1	45.50	44.85	2	4,366	0.05%
2018/09/17	1	46.50	1	47.30	46.95	0	4,410	0.00%
2018/09/14	4	46.91	3	45.65	47.90	1	4,438	0.02%
2018/09/13	3	44.92	2	44.43	45.05	1	4,433	0.02%
2018/09/12	17	44.04	12	43.95	43.20	5	4,445	0.11%
2018/09/11	8	46.79	7	47.26	46.90	1	4,497	0.02%
2018/09/10	4	47.91	3	48.05	46.20	1	4,775	0.02%
2018/09/07	21	49.03	3	49.67	49.25	18	4,878	0.37%
2018/09/06	7	50.87	8	50.94	50.50	-1	4,877	-0.02%
2018/09/05	4	51.73	4	51.58	51.40	0	4,910	0.00%
2018/09/04	9	51.47	9	51.46	51.90	0	4,927	0.00%
2018/09/03	2	51.40	1	50.10	49.80	1	4,920	0.02%
2018/08/31	5	50.98	11	51.20	51.40	-6	4,944	-0.12%
2018/08/30	10	51.43	8	50.76	50.50	2	5,026	0.04%
2018/08/29	7	51.43	27	50.89	50.80	-20	5,096	-0.39%
2018/08/28	28	50.37	6	50.42	50.70	22	5,122	0.43%
2018/08/27	1	48.35	1	48.25	48.45	0	5,167	0.00%
2018/08/24	1	46.35	3	47.12	47.05	-2	5,223	-0.04%
2018/08/23	17	46.58	7	46.71	47.60	10	5,431	0.18%
2018/08/22	6	46.83	6.5	46.88	46.95	-0.5	5,505	-0.01%
2018/08/21	11.5	45.84	8	45.76	46.50	3.5	5,605	0.06%
2018/08/20	39	45.50	18	46.53	44.60	21	5,688	0.37%
2018/08/17	10	52.06	13	52.02	49.20	-3	5,577	-0.05%
2018/08/16	9	54.84	3	55.27	54.60	6	5,737	0.10%
2018/08/15	0	0.00	1	55.10	55.30	-1	5,824	-0.02%
2018/08/14	2	56.35	4	55.78	56.70	-2	6,281	-0.03%
2018/08/13	7	55.29	1	56.00	55.90	6	6,524	0.09%
2018/08/10	7	59.39	35	58.73	58.20	-28	6,505	-0.43%
2018/08/09	33	61.70	7	61.41	61.00	26	6,484	0.40%
2018/08/08	1	60.70	1	60.90	60.10	0	6,496	0.00%
2018/08/07	20	60.99	15	60.67	60.60	5	6,623	0.08%
2018/08/06	3	55.60	1	58.50	59.20	2	6,601	0.03%
2018/08/01	1	60.00	5	59.94	60.30	-4	6,598	-0.06%
2018/07/31	2	58.25	3	58.40	59.30	-1	6,607	-0.02%
2018/07/30	2	58.20	0	0.00	57.70	2	6,648	0.03%
2018/07/27	2	59.00	0	0.00	59.60	2	6,701	0.03%
2018/07/26	2	59.45	1	59.30	58.80	1	6,753	0.01%
2018/07/25	1	59.60	0	0.00	58.90	1	6,821	0.01%
2018/07/24	1	58.50	0	0.00	59.60	1	6,847	0.01%
2018/07/23	3.1	58.49	1	58.80	58.20	2.1	6,874	0.03%
2018/07/20	0	0.00	2	63.65	63.40	-2	6,858	-0.03%
2018/07/19	2	63.60	0	0.00	63.00	2	6,858	0.03%
2018/07/17	4	63.00	0	0.00	62.80	4	6,945	0.06%
2018/07/16	2	63.05	0	0.00	63.00	2	6,935	0.03%
2018/07/13	15	63.22	21	64.49	63.80	-6	6,892	-0.09%
2018/07/12	1	59.10	1	57.70	59.80	0	6,751	0.00%
2018/07/11	3	57.73	4	57.43	58.10	-1	6,782	-0.01%
2018/07/09	1	54.30	2	55.25	55.20	-1	6,819	-0.01%
2018/07/06	7	54.83	1	58.50	54.30	6	6,863	0.09%
2018/07/05	4	57.88	2	59.30	57.60	2	6,871	0.03%
2018/07/04	6	58.80	4	58.70	58.60	2	6,896	0.03%
2018/07/03	1	59.20	1	59.20	58.50	0	6,918	0.00%
2018/07/02	4	60.85	0	0.00	61.00	4	6,962	0.06%
2018/06/29	2	60.60	3	59.87	60.80	-1	6,971	-0.01%
2018/06/28	4	57.98	15	57.97	58.00	-11	6,950	-0.16%
2018/06/27	2	58.80	0	0.00	58.80	2	6,970	0.03%
2018/06/26	1	59.50	1	59.50	60.00	0	6,948	0.00%
2018/06/25	0	0.00	2	60.85	60.90	-2	6,964	-0.03%
2018/06/22	1	63.70	2	64.40	63.00	-1	7,101	-0.01%
2018/06/21	2.2	64.59	1	65.20	65.30	1.2	7,276	0.02%
2018/06/20	8	61.98	13	62.44	64.10	-5	7,278	-0.07%
2018/06/19	27	64.61	1	64.30	64.30	26	7,169	0.36%
2018/06/15	7	72.10	114	72.60	71.40	-107	6,933	-1.54%	大賣/鉅額交易
2018/06/14	0	0.00	6	70.40	70.40	-6	6,884	-0.09%
2018/06/12	3	71.00	18	70.84	70.50	-15	7,086	-0.21%
2018/06/11	5	70.14	4	71.00	70.10	1	7,271	0.01%
2018/06/08	11	71.45	3	71.60	71.50	8	7,345	0.11%
2018/06/07	26	74.37	23	74.20	72.90	3	7,612	0.04%
2018/06/06	11	73.80	13	73.48	73.00	-2	7,774	-0.03%
2018/06/05	1	72.00	3	72.57	72.10	-2	7,830	-0.03%
2018/06/04	14	73.81	17	73.59	72.70	-3	7,807	-0.04%
2018/06/01	4	69.90	12	69.43	70.10	-8	7,751	-0.10%
2018/05/31	24	71.55	10	74.24	70.90	14	7,704	0.18%
2018/05/30	11	73.07	4	73.40	73.00	7	7,571	0.09%
2018/05/29	16	76.71	25	75.70	74.90	-9	7,497	-0.12%
2018/05/28	21	75.78	28	76.00	75.10	-7	7,378	-0.09%
2018/05/25	31	74.24	20	74.10	73.20	11	7,271	0.15%
2018/05/24	64	74.61	57	74.58	73.80	7	7,205	0.10%
2018/05/23	17	71.49	20	70.82	70.70	-3	7,078	-0.04%
2018/05/22	50	70.97	45	72.06	72.20	5	7,194	0.07%
2018/05/21	8	68.58	16	68.66	69.40	-8	6,877	-0.12%
2018/05/18	2	65.05	2	63.10	63.10	0	6,979	0.00%
2018/05/17	9	66.40	5	66.10	65.30	4	6,951	0.06%
2018/05/16	10	66.92	0	0.00	66.40	10	7,154	0.14%
2018/05/15	0	0.00	6	65.82	67.00	-6	7,358	-0.08%
2018/05/14	1	62.20	0	0.00	63.40	1	7,452	0.01%
2018/05/11	14	64.16	6	63.60	62.30	8	7,482	0.11%
2018/05/10	1	62.50	3	63.23	64.50	-2	7,516	-0.03%
2018/05/09	5	62.58	11	62.48	61.90	-6	7,592	-0.08%
2018/05/08	5	62.16	2	62.60	61.40	3	7,650	0.04%
2018/05/07	3	62.43	2	62.60	62.90	1	7,823	0.01%
2018/05/04	2	60.75	11	60.95	61.50	-9	7,886	-0.11%
2018/05/03	3	60.30	3	59.90	59.50	0	7,912	0.00%
2018/04/27	1	54.90	2	54.80	54.90	-1	8,263	-0.01%
2018/04/26	16	56.76	4	54.00	53.70	12	8,558	0.14%
2018/04/25	12	56.98	12	55.99	57.10	0	8,678	0.00%
2018/04/24	16	56.17	15	55.93	56.00	1	8,806	0.01%
2018/04/23	2	59.20	2	59.00	59.20	0	9,012	0.00%
2018/04/20	0	0.00	1	61.70	62.10	-1	9,165	-0.01%
2018/04/19	0	0.00	1	62.00	61.90	-1	9,529	-0.01%
2018/04/18	1	60.20	2	61.10	61.20	-1	9,643	-0.01%
2018/04/17	22	61.20	15	61.95	60.70	7	9,895	0.07%
2018/04/16	4	63.80	2	63.60	63.30	2	10,093	0.02%
2018/04/13	5	63.50	2	62.70	63.50	3	10,590	0.03%
2018/04/12	0	0.00	5	60.96	62.40	-5	10,774	-0.05%
2018/04/11	3	61.70	1	61.00	61.10	2	10,948	0.02%
2018/04/10	1	63.50	0	0.00	63.00	1	11,167	0.01%
2018/04/09	1	63.00	0	0.00	62.70	1	11,366	0.01%
2018/04/03	3	63.90	3	63.83	64.10	0	11,541	0.00%
2018/04/02	1	67.80	0	0.00	66.30	1	11,640	0.01%
2018/03/31	1	66.70	1	66.30	66.20	0	11,838	0.00%
2018/03/30	1	66.90	1	68.50	66.20	0	11,981	0.00%
2018/03/29	3	67.33	2	67.70	67.00	1	12,188	0.01%
2018/03/28	2	67.20	2	68.40	66.20	0	12,285	0.00%
2018/03/27	11	70.87	9	71.22	68.40	2	12,524	0.02%
2018/03/26	8	69.49	10	69.45	70.60	-2	12,551	-0.02%
2018/03/23	2	63.15	1	63.80	65.70	1	12,542	0.01%
2018/03/22	10	67.80	13	66.30	66.10	-3	12,725	-0.02%
2018/03/21	14	68.20	12	67.88	67.80	2	12,931	0.02%
2018/03/20	1	66.80	1	66.50	67.20	0	13,239	0.00%
2018/03/19	7	70.70	4	70.13	69.00	3	13,717	0.02%
2018/03/16	8	70.38	9	70.92	70.30	-1	13,950	-0.01%
2018/03/15	12	71.13	18	71.11	71.20	-6	14,241	-0.04%
2018/03/14	19	67.42	18	68.08	68.90	1	14,539	0.01%
2018/03/13	20	67.89	20	67.89	68.00	0	14,988	0.00%
2018/03/12	21	62.54	25	63.08	65.60	-4	15,185	-0.03%
2018/03/09	9	59.66	10	60.37	59.70	-1	15,259	-0.01%
2018/03/08	1.5	58.67	19	58.99	58.40	-17.5	15,516	-0.11%
2018/03/07	3	58.77	6	58.05	58.00	-3	15,768	-0.02%
2018/03/06	5	57.88	2	57.70	58.00	3	16,338	0.02%
2018/03/05	10	57.35	5	58.76	56.80	5	16,639	0.03%
2018/03/02	2	57.80	4	58.10	58.20	-2	17,129	-0.01%
2018/03/01	0	0.00	3	57.50	57.50	-3	17,425	-0.02%
2018/02/27	18	58.09	13	57.49	57.20	5	17,791	0.03%
2018/02/26	5	57.78	7	56.89	56.90	-2	17,987	-0.01%
2018/02/23	36	58.71	20	59.22	58.70	16	18,280	0.09%
2018/02/22	6	55.73	2	55.90	56.80	4	18,695	0.02%
2018/02/21	3	53.63	8	53.73	53.40	-5	18,942	-0.03%
2018/02/12	16	51.86	2	53.05	51.60	14	19,135	0.07%
2018/02/09	4	57.30	2	57.30	57.30	2	19,299	0.01%
2018/02/08	28	65.33	43	64.12	63.60	-15	19,581	-0.08%
2018/02/07	9	68.08	13	68.22	64.50	-4	19,761	-0.02%
2018/02/06	68	68.17	19	69.39	67.60	49	19,925	0.25%
2018/02/05	7	74.91	3	74.80	75.10	4	19,735	0.02%
2018/02/02	3	78.00	1	78.00	78.00	2	19,966	0.01%
2018/02/01	3	78.00	1	78.50	77.50	2	20,568	0.01%
2018/01/31	3	76.67	5	76.82	77.50	-2	21,135	-0.01%
2018/01/30	4	76.80	4	77.25	75.60	0	21,137	0.00%
2018/01/29	8	76.71	13	76.82	76.00	-5	21,218	-0.02%
2018/01/26	13	74.00	13	75.55	75.00	0	21,171	0.00%
2018/01/25	47	77.91	38	76.86	75.00	9	21,192	0.04%
2018/01/24	5	74.26	11	74.70	77.30	-6	21,410	-0.03%
2018/01/23	67	76.00	20	76.31	75.50	47	21,282	0.22%
2018/01/22	36	76.48	21	76.53	76.00	15	21,229	0.07%
2018/01/19	16	79.67	17	80.59	79.60	-1	21,023	0.00%
2018/01/18	18	79.98	19	80.37	78.70	-1	20,894	0.00%
2018/01/17	8	79.49	8	80.01	78.70	0	20,796	0.00%
2018/01/16	23	79.85	15	78.91	78.30	8	20,598	0.04%
2018/01/15	9	76.61	16	78.83	80.10	-7	20,533	-0.03%
2018/01/12	6	72.90	13	73.42	73.50	-7	20,312	-0.03%
2018/01/11	14	73.29	12	73.88	72.70	2	20,526	0.01%
2018/01/10	35	72.87	36	71.90	71.00	-1	20,382	0.00%
2018/01/09	45	76.41	37	76.14	73.60	8	20,314	0.04%
2018/01/08	46	83.03	27	81.11	80.80	19	19,997	0.10%
2018/01/05	17	84.76	8	84.56	84.30	9	20,234	0.04%
2018/01/04	13	83.08	38	83.44	83.70	-25	20,093	-0.12%
2018/01/03	16.2	81.00	27	81.49	80.70	-10.8	19,829	-0.05%
2018/01/02	29	80.45	13	80.20	79.90	16	19,745	0.08%