立積 (4968)-新光-台中券商分點個股進出

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

立積

(4968)

可現股當沖

股價
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760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

立積 (4968)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/21	23.1	186.39	30.2	186.95	184.50	-7.1	2,844	-0.25%
2024/11/20	2	173.75	2.1	175.46	174.00	-0.1	2,766	0.00%
2024/11/19	24.2	174.09	32	172.86	178.00	-7.8	2,762	-0.28%
2024/11/18	5	176.60	9	175.22	173.00	-4	2,714	-0.15%
2024/11/15	16	183.34	11	182.32	181.50	5	2,694	0.19%
2024/11/14	97.6	187.61	81.4	185.75	181.50	16.3	2,657	0.61%
2024/11/13	10.3	181.09	17.6	182.77	187.00	-7.3	2,459	-0.30%
2024/11/12	12	173.29	4.2	171.95	170.00	7.8	2,362	0.33%
2024/11/11	17.2	175.88	35.1	175.03	177.50	-17.9	2,368	-0.75%
2024/11/08	7.1	167.07	6.1	167.99	167.00	0.9	2,352	0.04%
2024/11/07	6.1	163.62	2.3	163.50	164.00	3.8	2,375	0.16%
2024/11/06	11.3	162.76	15	162.97	163.00	-3.7	2,412	-0.15%
2024/11/05	2.1	158.98	1.1	159.41	158.00	1	2,415	0.04%
2024/11/04	18.5	159.58	1	158.50	158.00	17.5	2,449	0.72%
2024/11/01	4.4	164.25	3.2	164.81	166.00	1.2	2,419	0.05%
2024/10/30	4	169.88	1	171.50	168.50	3	2,449	0.12%
2024/10/29	5	168.70	2.2	169.88	168.50	2.8	2,495	0.11%
2024/10/28	5	175.60	2	175.50	173.00	3	2,534	0.12%
2024/10/25	3.1	179.90	1.5	178.60	175.50	1.6	2,618	0.06%
2024/10/24	6	182.08	7.4	181.18	180.50	-1.4	2,701	-0.05%
2024/10/23	2	185.25	4	185.75	185.00	-2	2,784	-0.07%
2024/10/22	7.2	183.73	4	183.38	183.50	3.2	2,797	0.12%
2024/10/21	10	187.80	11.9	186.57	189.00	-1.9	2,854	-0.07%
2024/10/18	13.1	185.18	4.4	182.97	179.50	8.7	2,867	0.30%
2024/10/17	13	191.15	15	193.63	193.00	-2	2,874	-0.07%
2024/10/16	15	190.87	13.1	189.67	188.50	1.9	2,910	0.06%
2024/10/15	6	194.17	11.1	194.11	193.00	-5.1	2,999	-0.17%
2024/10/14	5	187.20	2	187.50	191.00	3	3,017	0.10%
2024/10/11	25.1	191.02	15	189.10	187.50	10.1	3,028	0.33%
2024/10/09	22.1	191.20	12.1	188.38	187.50	10	3,067	0.33%
2024/10/08	18.3	192.85	30	192.65	194.50	-11.7	3,129	-0.37%
2024/10/07	7	184.71	15.2	184.01	185.00	-8.2	3,130	-0.26%
2024/10/04	6.2	185.32	5.5	184.82	184.00	0.7	3,260	0.02%
2024/10/01	10.2	189.83	6	192.25	189.00	4.2	3,533	0.12%
2024/09/30	4.2	195.73	0.2	194.50	193.50	4	3,618	0.11%
2024/09/27	11.5	197.45	11	196.23	199.00	0.5	3,786	0.01%
2024/09/26	40.2	202.30	24.7	201.12	199.50	15.5	3,817	0.41%
2024/09/25	13.2	195.16	17	191.24	198.00	-3.8	3,735	-0.10%
2024/09/24	6	180.33	1.6	179.19	180.00	4.4	3,683	0.12%
2024/09/23	2.2	181.77	3	182.50	183.50	-0.8	3,730	-0.02%
2024/09/20	2	179.01	5	180.40	179.00	-3	3,817	-0.08%
2024/09/19	1.5	178.33	3	179.17	178.50	-1.5	3,864	-0.04%
2024/09/18	14.3	179.36	7	176.93	175.50	7.3	3,926	0.18%
2024/09/16	15.1	181.60	18	183.72	183.00	-2.9	4,155	-0.07%
2024/09/13	5.1	171.08	7	170.71	171.50	-1.9	4,216	-0.05%
2024/09/12	4.2	170.19	10	171.35	172.00	-5.8	4,406	-0.13%
2024/09/11	4.1	162.35	3	163.50	166.00	1.1	4,544	0.02%
2024/09/10	8.2	164.76	2.5	163.00	161.00	5.7	4,720	0.12%
2024/09/09	4	165.74	0	0.00	167.00	4	4,885	0.08%
2024/09/06	1	163.00	1	165.50	165.00	0	5,001	0.00%
2024/09/05	6.1	165.45	3.5	168.14	163.50	2.6	5,007	0.05%
2024/09/04	7.2	165.51	6.3	166.02	162.00	0.9	5,007	0.02%
2024/09/03	2.5	180.17	0	0.00	176.00	2.5	4,973	0.05%
2024/09/02	4.8	183.61	5	184.60	181.00	-0.2	4,987	0.00%
2024/08/30	20	184.30	14	184.57	184.00	6	4,987	0.12%
2024/08/29	4	177.00	4	178.13	179.00	0	4,961	0.00%
2024/08/28	3.1	177.24	2.1	175.26	176.00	1	4,946	0.02%
2024/08/27	8.2	179.59	7	179.50	178.50	1.2	4,930	0.02%
2024/08/26	3.1	182.18	3.2	182.47	180.50	-0.1	4,935	0.00%
2024/08/23	6.1	178.86	5	179.10	181.50	1.1	4,946	0.02%
2024/08/22	5.1	180.82	6.2	180.52	180.00	-1.1	5,033	-0.02%
2024/08/21	12.4	180.83	7	179.43	180.00	5.4	5,042	0.11%
2024/08/20	3	184.33	8.1	182.51	183.00	-5.1	5,049	-0.10%
2024/08/19	7.1	182.09	19	182.11	182.50	-11.9	5,035	-0.24%
2024/08/16	5.1	179.74	2	179.50	179.00	3.1	5,025	0.06%
2024/08/15	2.1	176.12	5	177.00	176.00	-2.9	5,013	-0.06%
2024/08/14	15	179.16	2.2	178.90	177.50	12.8	5,012	0.26%
2024/08/13	2.1	173.60	1	176.00	174.50	1.1	5,029	0.02%
2024/08/12	8.1	174.31	6	173.49	171.50	2.1	5,051	0.04%
2024/08/09	10.1	175.28	11	176.04	171.00	-0.9	5,001	-0.02%
2024/08/08	9.3	171.30	8	170.94	170.50	1.3	4,937	0.03%
2024/08/07	10.4	177.98	3	180.33	179.50	7.4	4,902	0.15%
2024/08/06	32.4	170.98	32	169.69	172.00	0.4	4,892	0.01%
2024/08/05	5.3	177.12	4	176.50	176.50	1.3	4,889	0.03%
2024/08/02	27.1	202.12	24.6	198.61	196.00	2.5	4,955	0.05%
2024/08/01	14.5	214.40	12.4	216.13	216.50	2.1	4,968	0.04%
2024/07/31	21	218.62	21	219.86	217.00	0	4,930	0.00%
2024/07/30	25.4	205.54	22	205.86	213.00	3.4	4,908	0.07%
2024/07/29	34.2	222.71	14.1	218.45	213.50	20	4,846	0.41%
2024/07/26	9.4	230.57	37	228.78	237.00	-27.6	4,792	-0.57%
2024/07/23	4	221.25	4	219.38	222.00	0	4,765	0.00%
2024/07/22	28	216.80	14.6	214.39	213.50	13.4	4,783	0.28%
2024/07/19	17.1	231.93	13.1	233.63	228.00	4	4,709	0.08%
2024/07/18	21.2	233.13	15	234.60	238.00	6.1	4,664	0.13%
2024/07/17	17.2	239.90	13	238.96	240.00	4.2	4,610	0.09%
2024/07/16	22.8	237.91	31.4	238.33	239.00	-8.6	4,566	-0.19%
2024/07/15	9.2	230.16	17	231.71	231.50	-7.8	4,491	-0.17%
2024/07/12	2	224.50	24.4	225.25	225.00	-22.4	4,476	-0.50%
2024/07/11	39.5	232.00	29.4	232.15	225.50	10.1	4,468	0.23%
2024/07/10	70.8	235.71	109.1	231.16	230.50	-38.3	4,441	-0.86%	大賣/
2024/07/09	13	233.35	23.3	233.34	233.00	-10.3	4,350	-0.24%
2024/07/08	69	234.37	19.1	232.68	230.50	50	4,285	1.17%
2024/07/05	136.4	240.79	248.7	242.36	243.00	-112.3	4,168	-2.69%	大買/大賣/鉅額交易
2024/07/04	160.1	229.54	62	228.58	230.50	98.1	3,946	2.49%	大買/
2024/07/03	81.7	232.17	35	228.57	222.00	46.7	3,858	1.21%
2024/07/02	23.7	225.72	39.1	224.84	230.00	-15.4	3,786	-0.41%
2024/07/01	15.4	224.96	12.1	223.46	221.50	3.3	3,718	0.09%
2024/06/28	16.3	232.63	75.2	230.38	229.50	-59	3,668	-1.61%
2024/06/27	84	235.40	24.1	231.73	228.50	59.9	3,647	1.64%
2024/06/26	55.1	237.79	55.4	236.23	238.50	-0.4	3,604	-0.01%
2024/06/25	15	231.60	12.3	231.01	233.50	2.7	3,538	0.08%
2024/06/24	32.2	237.55	61.1	237.20	236.50	-28.9	3,483	-0.83%
2024/06/21	139.8	243.29	115.4	243.15	246.00	24.4	3,415	0.71%	大買/大賣/
2024/06/20	60.1	234.23	69.1	232.98	239.00	-9	3,166	-0.28%
2024/06/19	88.6	234.28	66.9	233.01	222.50	21.7	3,064	0.71%
2024/06/18	38.2	236.09	85.3	235.74	233.00	-47.1	2,909	-1.62%
2024/06/17	87.3	230.01	88.3	229.21	233.50	-1	2,810	-0.04%
2024/06/14	65.3	217.20	77.2	218.57	218.50	-11.9	2,657	-0.45%
2024/06/13	26.5	202.43	36.3	199.17	204.00	-9.7	2,493	-0.39%
2024/06/12	18	188.17	7	187.50	189.50	11	2,403	0.46%
2024/06/11	4.5	189.24	3	188.33	190.00	1.5	2,441	0.06%
2024/06/07	1.1	182.57	6.5	183.73	184.00	-5.4	2,479	-0.22%
2024/06/06	11.2	184.13	8	188.06	182.00	3.2	2,579	0.12%
2024/06/05	6	186.42	0	0.00	186.00	6	2,611	0.23%
2024/06/04	10.4	191.47	24.1	190.29	191.00	-13.7	2,807	-0.49%
2024/06/03	6.3	188.37	2.5	187.71	186.00	3.8	2,890	0.13%
2024/05/31	19	189.76	3	193.67	189.50	16	3,046	0.53%
2024/05/30	9	194.94	8.7	193.35	192.00	0.3	3,144	0.01%
2024/05/29	14	201.39	19.1	200.89	200.50	-5.1	3,481	-0.15%
2024/05/28	22.2	204.59	30	204.80	203.00	-7.8	3,648	-0.21%
2024/05/27	10.5	193.30	7	192.57	194.50	3.5	3,632	0.10%
2024/05/24	6.3	191.24	5.2	192.10	193.50	1.1	3,670	0.03%
2024/05/23	8.3	188.41	3.1	186.82	188.00	5.2	3,683	0.14%
2024/05/22	3.7	188.24	4	189.00	188.50	-0.3	3,766	-0.01%
2024/05/21	2	188.50	1	186.50	186.00	1	3,882	0.03%
2024/05/20	1	186.50	1	189.00	189.00	0	4,057	0.00%
2024/05/17	16	191.69	16.1	191.56	190.50	-0.1	4,159	0.00%
2024/05/16	9.1	188.57	20	191.53	197.00	-10.9	4,363	-0.25%
2024/05/15	0	0.00	10	182.00	180.50	-10	4,470	-0.22%
2024/05/14	7	180.50	14.2	178.34	182.00	-7.2	4,643	-0.16%
2024/05/13	7	179.64	7	180.14	177.00	0	4,748	0.00%
2024/05/10	3	182.50	2.1	182.68	182.00	1	4,932	0.02%
2024/05/09	17	187.24	6	188.08	185.50	11	4,993	0.22%
2024/05/08	63	195.96	65.1	198.26	195.00	-2.1	5,055	-0.04%
2024/05/07	15.3	189.34	22	190.02	190.50	-6.7	5,047	-0.13%
2024/05/06	8	180.00	8	181.62	183.00	0	5,173	0.00%
2024/05/03	10.1	185.60	10	185.15	183.00	0.1	5,293	0.00%
2024/05/02	6	181.75	7.1	182.72	183.50	-1.1	5,275	-0.02%
2024/04/30	21.1	185.47	17	184.24	183.50	4	5,280	0.08%
2024/04/29	24.4	179.30	14.1	179.68	180.00	10.3	5,265	0.20%
2024/04/26	8	173.00	6.1	173.59	172.50	2	5,262	0.04%
2024/04/25	3.1	165.67	1	168.00	165.00	2.1	5,235	0.04%
2024/04/24	1.1	167.55	1.2	168.17	168.50	-0.2	5,244	0.00%
2024/04/23	1	165.00	2	165.25	163.50	-1	5,269	-0.02%
2024/04/22	4	166.50	4.2	168.09	162.50	-0.2	5,270	0.00%
2024/04/19	8	169.37	5	169.80	169.00	3	5,275	0.06%
2024/04/18	4.2	176.45	1.7	173.34	175.50	2.5	5,266	0.05%
2024/04/17	0	0.00	11.2	174.03	173.00	-11.2	5,252	-0.21%
2024/04/16	3.1	175.30	6.1	175.17	173.50	-3	5,240	-0.06%
2024/04/15	5	183.30	5.1	183.99	182.00	-0.1	5,234	0.00%
2024/04/12	0.1	189.31	3	188.00	187.00	-2.9	5,289	-0.06%
2024/04/11	18.2	191.84	17	190.97	190.50	1.2	5,311	0.02%
2024/04/10	6	188.76	13.3	191.71	192.00	-7.3	5,358	-0.14%
2024/04/09	1.1	184.43	2	183.50	185.00	-0.9	5,387	-0.02%
2024/04/08	41.1	193.10	31.1	190.41	186.50	10	5,378	0.19%
2024/04/03	6	204.42	2.1	204.48	205.00	3.9	5,298	0.07%
2024/04/02	10.1	208.90	8.1	210.92	206.50	2	5,326	0.04%
2024/04/01	30.4	214.22	29	212.16	211.00	1.4	5,467	0.02%
2024/03/29	11.1	205.82	4	206.25	205.50	7.1	5,474	0.13%
2024/03/28	5.1	205.43	22	207.59	204.50	-16.9	5,518	-0.31%
2024/03/27	8.2	215.49	5.4	217.14	214.00	2.8	5,602	0.05%
2024/03/26	20.2	219.34	14.1	216.95	216.00	6	5,849	0.10%
2024/03/25	12	225.96	9	227.33	222.00	3	6,005	0.05%
2024/03/22	15.1	222.89	23	222.26	225.00	-7.9	6,016	-0.13%
2024/03/21	11.3	215.16	17	216.21	219.00	-5.7	6,006	-0.10%
2024/03/20	15.2	221.03	17.7	217.41	215.50	-2.4	6,018	-0.04%
2024/03/19	7	224.14	4.5	226.54	223.00	2.5	5,994	0.04%
2024/03/18	4.3	225.67	10.3	227.32	230.00	-6	5,978	-0.10%
2024/03/15	41.1	227.60	44.3	225.37	223.00	-3.2	6,030	-0.05%
2024/03/14	57.2	223.71	53.6	222.86	222.50	3.6	6,039	0.06%
2024/03/13	42.2	236.18	50	228.17	229.00	-7.8	6,024	-0.13%
2024/03/12	79.6	231.81	75.4	232.53	235.50	4.2	5,997	0.07%
2024/03/11	41.3	226.06	35.1	223.36	223.00	6.2	5,931	0.11%
2024/03/08	112.5	236.37	112.6	233.56	224.50	-0.1	5,921	0.00%	大買/大賣/
2024/03/07	45.2	236.58	42.5	237.74	235.00	2.7	5,807	0.05%
2024/03/06	84.8	233.86	98.4	234.71	234.00	-13.5	5,830	-0.23%
2024/03/05	43.5	223.77	48.3	223.89	227.00	-4.9	5,712	-0.09%
2024/03/04	121.9	232.54	48.2	229.41	223.50	73.7	5,662	1.30%	大買/
2024/03/01	56.4	239.31	78.2	240.34	248.00	-21.8	5,407	-0.40%
2024/02/29	23.2	224.83	16.1	226.10	225.50	7.2	5,275	0.14%
2024/02/27	10.1	220.54	14.2	220.00	221.00	-4.1	5,326	-0.08%
2024/02/26	11.1	221.22	10.8	220.67	222.00	0.3	5,391	0.00%
2024/02/23	34.4	224.72	35.1	224.26	223.50	-0.7	5,379	-0.01%
2024/02/22	43.1	230.87	63.2	230.88	226.00	-20.1	5,334	-0.38%
2024/02/21	64.3	227.60	64	227.88	230.00	0.3	5,268	0.00%
2024/02/20	34	217.56	33.6	218.04	222.00	0.4	5,102	0.01%
2024/02/19	44.7	221.98	63.5	223.65	222.00	-18.8	4,983	-0.38%
2024/02/16	32.1	214.57	81	213.59	218.00	-48.9	4,747	-1.03%
2024/02/15	72.5	197.82	22.2	193.16	198.50	50.3	4,587	1.10%
2024/02/05	37.3	184.30	17.1	183.66	180.50	20.2	4,454	0.45%
2024/02/02	57.2	187.62	80.5	186.50	188.00	-23.3	4,347	-0.54%
2024/02/01	29.2	177.79	24	176.83	176.00	5.2	4,161	0.13%
2024/01/31	29.3	177.11	47.5	177.52	179.00	-18.2	4,108	-0.44%
2024/01/30	29	171.07	28.3	170.28	171.00	0.7	4,033	0.02%
2024/01/29	88.1	180.89	81.1	180.86	175.50	7	3,982	0.18%
2024/01/26	24.3	177.12	33.5	176.79	176.00	-9.2	3,783	-0.24%
2024/01/25	4	169.75	0	0.00	168.50	4	3,656	0.11%
2024/01/24	10	173.80	5	174.60	171.50	5	3,664	0.14%
2024/01/23	11	172.64	12	173.75	173.00	-1	3,649	-0.03%
2024/01/22	9	171.44	9.3	169.47	172.00	-0.3	3,623	-0.01%
2024/01/19	2.1	160.49	1	160.00	161.00	1.1	3,609	0.03%
2024/01/18	3	163.15	2	164.50	160.00	1	3,614	0.03%
2024/01/17	6.1	162.35	8	161.57	163.50	-2	3,621	-0.05%
2024/01/16	2	167.75	1	168.50	166.50	1	3,605	0.03%
2024/01/15	2	168.27	9	169.44	169.00	-7	3,611	-0.19%
2024/01/12	7.2	166.97	5	167.80	164.50	2.2	3,603	0.06%
2024/01/11	4	165.88	5	168.30	168.00	-1	3,607	-0.03%
2024/01/10	1	167.00	1	166.00	165.50	0	3,605	0.00%
2024/01/09	5	168.50	5	168.80	165.50	0	3,618	0.00%
2024/01/08	12	169.80	19	170.76	168.50	-7	3,635	-0.19%
2024/01/05	15.8	165.44	6.3	165.55	166.00	9.4	3,610	0.26%
2024/01/04	21.3	166.33	20.1	166.58	164.00	1.2	3,627	0.03%
2024/01/03	29.2	174.36	26	172.85	171.00	3.2	3,602	0.09%
2024/01/02	13.2	182.41	16	182.09	182.00	-2.9	3,536	-0.08%
2023/12/29	14.1	185.36	9	185.56	184.00	5.1	3,510	0.14%
2023/12/28	16	189.00	20.2	189.48	186.00	-4.2	3,481	-0.12%
2023/12/27	57	187.53	51.3	188.03	190.00	5.8	3,454	0.17%
2023/12/26	18	189.22	15	189.93	191.00	3	3,299	0.09%
2023/12/25	22.6	188.32	12.3	189.41	189.00	10.3	3,261	0.32%
2023/12/22	45.7	187.65	36.7	188.25	189.00	9	3,204	0.28%
2023/12/21	77.6	182.80	129	182.48	187.00	-51.4	3,084	-1.66%	大賣/
2023/12/20	57	179.01	56.2	174.93	180.00	0.8	2,826	0.03%
2023/12/19	8	165.88	5	167.90	164.00	3	2,678	0.11%
2023/12/18	9	169.00	6	168.00	168.50	3	2,651	0.11%
2023/12/15	16	172.78	27.2	172.24	172.00	-11.2	2,633	-0.43%
2023/12/14	4.1	168.34	12.1	169.95	170.00	-8	2,593	-0.31%
2023/12/13	5	168.70	8.1	169.51	168.50	-3.1	2,560	-0.12%
2023/12/12	45	171.90	23	170.87	168.00	22	2,549	0.86%
2023/12/11	15	169.73	22	171.09	168.50	-7	2,474	-0.28%
2023/12/08	9	169.50	17	169.41	169.00	-8	2,438	-0.33%
2023/12/07	22	167.27	30.1	169.89	166.00	-8.1	2,409	-0.34%
2023/12/06	30.3	169.68	13	171.73	169.50	17.2	2,376	0.73%
2023/12/05	30.2	169.81	21.1	170.25	169.50	9.1	2,351	0.39%
2023/12/04	33.1	173.12	28	173.11	172.00	5.1	2,310	0.22%
2023/12/01	32.7	167.01	46	167.94	167.50	-13.3	2,252	-0.59%
2023/11/30	33	163.41	9	162.67	162.50	24	2,142	1.12%
2023/11/29	10	164.35	17.2	166.14	167.00	-7.2	2,094	-0.34%
2023/11/28	14.1	161.20	28	162.37	165.00	-13.9	2,040	-0.68%
2023/11/27	24	157.69	11.7	157.90	157.50	12.3	1,943	0.63%
2023/11/24	36.1	156.99	46.3	157.72	159.50	-10.2	1,876	-0.54%
2023/11/22	3	147.00	5	146.70	148.00	-2	1,626	-0.12%
2023/11/21	7	144.93	5.1	145.90	145.00	2	1,605	0.12%
2023/11/20	10	141.90	32	142.19	142.50	-22	1,567	-1.40%
2023/11/17	9	137.28	8.2	135.94	137.50	0.8	1,504	0.05%
2023/11/16	4	135.00	4	135.00	134.50	0	1,492	0.00%
2023/11/15	8	135.75	7.1	135.79	136.00	0.9	1,496	0.06%
2023/11/14	4	133.25	6	134.58	135.00	-2	1,485	-0.13%
2023/11/13	20	137.15	17	135.62	134.00	3	1,499	0.20%
2023/11/10	2	132.75	2	132.50	132.00	0	1,467	0.00%
2023/11/09	4	134.25	4	133.25	133.00	0	1,475	0.00%
2023/11/08	5	133.70	6	133.92	135.00	-1	1,480	-0.07%
2023/11/07	25	132.28	34	132.16	132.00	-9	1,480	-0.61%
2023/11/06	14	126.90	11	127.41	128.00	3	1,461	0.21%
2023/11/03	0	122.00	1	121.50	122.00	-1	1,439	-0.07%
2023/11/02	5	121.00	4	121.38	121.50	1	1,466	0.07%
2023/11/01	4.1	118.03	6	118.17	118.50	-1.9	1,475	-0.13%
2023/10/31	9	117.78	6	116.67	115.00	3	1,474	0.20%
2023/10/30	12	121.92	10	122.10	120.50	2	1,478	0.14%
2023/10/27	24	118.30	24	119.58	120.50	0	1,486	0.00%
2023/10/26	7.1	122.80	3	123.17	121.00	4.1	1,480	0.28%
2023/10/25	10	127.50	0	0.00	127.00	10	1,510	0.66%
2023/10/24	6	125.25	6	125.33	125.50	0	1,544	0.00%
2023/10/23	12	127.54	11	128.45	126.00	1	1,580	0.06%
2023/10/20	4	129.11	6.5	129.75	129.50	-2.4	1,602	-0.15%
2023/10/19	4	130.75	1	129.50	129.50	3	1,631	0.19%
2023/10/18	1	132.49	1.1	131.11	131.00	-0.1	1,654	0.00%
2023/10/17	7	133.50	6	134.00	132.00	1	1,671	0.06%
2023/10/16	8.1	133.94	16	133.88	134.00	-7.9	1,706	-0.46%
2023/10/13	9	138.39	11	138.55	137.50	-2	1,718	-0.11%
2023/10/12	16.1	139.98	19	140.89	142.00	-2.9	1,719	-0.17%
2023/10/11	13.1	140.48	7	135.36	135.00	6.1	1,726	0.35%
2023/10/06	11	143.23	3.1	144.01	145.50	7.9	1,766	0.45%
2023/10/05	2	147.24	7	147.29	147.00	-5	1,867	-0.27%
2023/10/04	3	143.83	3	143.33	143.00	0	2,068	0.00%
2023/10/03	12	149.04	12	150.71	146.50	0	2,201	0.00%
2023/10/02	1.5	145.50	0	0.00	145.00	1.5	2,330	0.06%
2023/09/28	6	144.25	0	0.00	144.50	6	2,448	0.25%
2023/09/27	3	142.00	2	142.00	142.00	1	2,613	0.04%
2023/09/26	7	144.86	4	143.00	143.00	3	2,668	0.11%
2023/09/25	0	0.00	2	149.00	148.00	-2	2,731	-0.07%
2023/09/22	5.1	144.61	11	142.77	145.50	-5.9	2,784	-0.21%
2023/09/21	10	144.70	24	143.90	143.50	-14	2,858	-0.49%
2023/09/20	7.1	147.49	4.5	148.05	147.00	2.6	2,878	0.09%
2023/09/19	10	152.05	6	152.92	150.00	4	2,925	0.14%
2023/09/18	2	157.50	2	156.75	156.00	0	2,941	0.00%
2023/09/15	7	158.00	3	158.33	158.00	4	2,989	0.13%
2023/09/14	2	157.26	10	158.80	159.00	-8	3,038	-0.26%
2023/09/13	3	153.01	5	154.80	156.00	-2	3,114	-0.06%
2023/09/12	7	154.86	6	155.33	153.50	1	3,163	0.03%
2023/09/11	6	157.92	12	158.54	156.00	-6	3,258	-0.18%
2023/09/08	4	161.88	4	162.38	162.00	0	3,342	0.00%
2023/09/07	6	160.83	3	160.50	160.00	3	3,545	0.08%
2023/09/06	16	156.72	10	158.85	160.50	6	3,892	0.15%
2023/09/05	5	160.70	11.1	161.00	161.50	-6.1	4,053	-0.15%
2023/09/04	1	155.50	3	156.83	157.00	-2	4,157	-0.05%
2023/09/01	2.1	155.00	2	155.00	155.50	0.1	4,221	0.00%
2023/08/31	7	154.57	0	0.00	155.50	7	4,289	0.16%
2023/08/30	1.1	151.14	1	151.50	151.00	0.1	4,327	0.00%
2023/08/29	1	150.00	1	149.50	150.00	0	4,484	0.00%
2023/08/28	2	147.50	1	148.50	146.50	1	4,559	0.02%
2023/08/25	1	144.00	2	146.00	146.50	-1	4,685	-0.02%
2023/08/24	3	145.17	4	144.13	144.50	-1	4,842	-0.02%
2023/08/23	2	147.00	3	145.67	145.00	-1	4,912	-0.02%
2023/08/21	2	146.75	5	147.10	147.50	-3	5,048	-0.06%
2023/08/18	1	151.00	2	149.25	147.50	-1	5,123	-0.02%
2023/08/17	3.2	147.69	3	149.67	151.00	0.2	5,153	0.00%
2023/08/16	2	146.25	3	145.67	148.50	-1	5,175	-0.02%
2023/08/15	7.1	147.23	5	148.00	147.50	2.1	5,244	0.04%
2023/08/14	4	148.50	5.6	148.43	147.50	-1.6	5,382	-0.03%
2023/08/11	11	151.73	11	152.27	152.00	0	5,447	0.00%
2023/08/10	6	157.83	7	159.64	155.00	-1	5,494	-0.02%
2023/08/09	5	160.30	3	158.83	159.50	2	5,560	0.04%
2023/08/08	6	164.92	7	164.50	162.50	-1	5,626	-0.02%
2023/08/07	2.1	163.42	2	164.25	162.50	0.1	5,738	0.00%
2023/08/04	6.1	158.31	7	157.66	163.00	-1	5,905	-0.02%
2023/08/02	3.1	159.02	5	159.60	157.50	-1.9	6,067	-0.03%
2023/08/01	4.1	160.11	3	161.33	158.50	1.1	6,146	0.02%
2023/07/31	14.2	162.82	4.1	164.80	161.00	10.1	6,335	0.16%
2023/07/28	7	165.29	13	164.77	166.50	-6	6,543	-0.09%
2023/07/27	24	159.42	59	158.91	164.00	-35	6,932	-0.50%
2023/07/26	13.5	159.69	13.1	157.36	157.00	0.3	7,101	0.00%
2023/07/25	13.1	163.61	35	163.24	165.00	-21.9	7,402	-0.30%
2023/07/24	25.5	163.49	18.5	163.01	163.00	7	7,605	0.09%
2023/07/21	47.4	167.28	41.1	165.76	167.50	6.3	7,798	0.08%
2023/07/20	20.2	170.14	18.3	169.61	169.50	1.8	8,084	0.02%
2023/07/19	14.9	171.47	21.1	170.83	171.50	-6.2	8,296	-0.07%
2023/07/18	21.2	173.76	12.3	174.89	172.00	9	8,703	0.10%
2023/07/17	18.8	176.47	11	177.91	176.50	7.8	8,842	0.09%
2023/07/14	46	179.64	42.2	179.31	177.00	3.8	8,947	0.04%
2023/07/13	30.2	181.46	25.5	180.84	178.50	4.7	9,155	0.05%
2023/07/12	58.6	187.28	40.5	185.31	182.50	18.1	9,582	0.19%
2023/07/11	73.4	192.74	75	193.11	192.00	-1.6	9,750	-0.02%
2023/07/10	62.3	186.19	31	186.84	186.00	31.3	9,716	0.32%
2023/07/07	50.4	179.58	59.1	179.68	181.00	-8.7	9,930	-0.09%
2023/07/06	53.5	184.10	80.5	184.32	186.00	-27	10,098	-0.27%
2023/07/05	38.6	183.84	36	183.89	182.00	2.6	10,435	0.02%
2023/07/04	11	177.45	15.1	178.03	178.00	-4.1	10,587	-0.04%
2023/07/03	23.1	178.75	15.1	177.76	175.00	8	10,700	0.07%
2023/06/30	26	175.36	11.2	175.46	177.00	14.8	10,678	0.14%
2023/06/29	31.1	174.74	26	175.25	172.00	5.1	10,648	0.05%
2023/06/28	7	171.65	5	172.69	170.50	2	10,581	0.02%
2023/06/27	16	174.69	19.8	173.95	171.50	-3.8	10,597	-0.04%
2023/06/26	18	174.11	8.2	174.18	174.50	9.8	10,547	0.09%
2023/06/21	14.1	175.62	15	175.03	175.00	-0.9	10,541	-0.01%
2023/06/20	15.1	178.23	10.1	178.69	176.00	5	10,498	0.05%
2023/06/19	19	180.03	8.4	180.04	181.00	10.6	10,452	0.10%
2023/06/16	17.5	184.67	17.1	184.15	184.00	0.5	10,375	0.00%
2023/06/15	23.5	186.79	29.2	186.14	184.50	-5.7	10,331	-0.06%
2023/06/14	29.6	184.01	29	184.29	186.50	0.6	10,236	0.01%
2023/06/13	60.7	187.87	66	185.90	183.00	-5.3	10,153	-0.05%
2023/06/12	233.9	194.09	199.3	193.52	191.00	34.6	9,945	0.35%	大買/大賣/
2023/06/09	74.2	179.27	84.1	180.54	180.50	-9.9	9,598	-0.10%
2023/06/08	33	174.61	40.5	174.52	175.50	-7.5	9,416	-0.08%
2023/06/07	4	168.88	19	168.71	171.00	-15	9,315	-0.16%
2023/06/06	18.2	165.98	15.1	166.25	164.50	3.1	9,266	0.03%
2023/06/05	12	171.79	6	171.75	170.50	6	9,210	0.07%
2023/06/02	46.3	177.84	42.1	179.20	174.00	4.2	9,240	0.05%
2023/06/01	21.2	175.62	28.3	175.67	178.00	-7.1	9,102	-0.08%
2023/05/31	39	175.63	34.3	176.34	174.00	4.8	9,047	0.05%
2023/05/30	56.1	175.50	72	174.79	174.50	-16	8,946	-0.18%
2023/05/29	12	167.46	34	167.46	170.00	-22	8,829	-0.25%
2023/05/26	30	164.32	9.6	164.23	161.00	20.4	8,912	0.23%
2023/05/25	7	167.93	4.2	169.07	167.00	2.8	8,939	0.03%
2023/05/24	30.1	169.18	16	170.47	168.00	14.1	8,972	0.16%
2023/05/23	6.1	170.27	5	170.00	169.00	1.1	9,168	0.01%
2023/05/22	5.1	171.01	8	170.88	171.50	-2.9	9,301	-0.03%
2023/05/19	18	168.89	16	170.34	169.00	2	9,282	0.02%
2023/05/18	39	173.42	38	172.80	172.00	1	9,219	0.01%
2023/05/17	22	165.36	35	164.43	166.50	-13	9,089	-0.14%
2023/05/16	43	162.91	30.1	162.86	160.50	12.9	9,026	0.14%
2023/05/15	63.1	165.79	60	163.67	163.00	3.1	8,991	0.03%
2023/05/12	22	169.75	34	168.82	172.00	-12	8,994	-0.13%
2023/05/11	42	170.86	47.1	171.04	168.50	-5.1	9,073	-0.06%
2023/05/10	60.2	174.43	58.1	175.69	174.50	2.1	8,986	0.02%
2023/05/09	36.1	171.55	39.3	172.70	175.00	-3.2	8,819	-0.04%
2023/05/08	31.3	174.12	38	174.03	173.50	-6.7	8,661	-0.08%
2023/05/05	73.1	172.57	64	172.68	171.00	9.1	8,602	0.11%
2023/05/04	103.1	172.39	71	171.81	169.00	32.1	8,483	0.38%	大買/
2023/05/03	138.2	183.43	98.7	183.02	177.00	39.5	8,314	0.48%	大買/
2023/05/02	101	181.37	131.1	182.23	187.50	-30.1	7,956	-0.38%	大買/大賣/
2023/04/28	124.1	167.84	132.1	167.55	170.50	-8	7,796	-0.10%	大買/大賣/
2023/04/27	85	159.86	75	159.67	158.00	10	7,464	0.13%
2023/04/26	88	165.13	94.6	165.49	167.00	-6.5	7,261	-0.09%
2023/04/25	119.4	172.62	134.2	172.94	169.00	-14.8	7,084	-0.21%	大買/大賣/
2023/04/24	140.2	180.71	126	180.98	179.00	14.2	6,806	0.21%	大買/大賣/
2023/04/21	146	179.68	134.1	178.91	177.50	11.9	6,606	0.18%	大買/大賣/
2023/04/20	43.1	175.68	44.2	174.55	172.50	-1.1	6,320	-0.02%
2023/04/19	43	179.66	41.1	180.22	182.50	1.9	6,241	0.03%
2023/04/18	68.1	181.74	64	181.91	179.00	4.1	6,223	0.07%
2023/04/17	139	180.87	151.6	180.02	179.50	-12.6	6,223	-0.20%	大買/大賣/
2023/04/14	142.2	164.54	151.3	163.41	171.00	-9.1	5,844	-0.16%	大買/大賣/
2023/04/13	112.1	163.49	103.5	163.67	163.00	8.7	5,569	0.16%	大買/大賣/
2023/04/12	136.4	166.80	139.6	167.28	165.00	-3.2	5,449	-0.06%	大買/大賣/
2023/04/11	58	155.02	74.6	157.00	165.00	-16.6	5,282	-0.31%
2023/04/10	134.2	150.91	112.2	150.93	150.00	22	5,191	0.42%	大買/大賣/
2023/04/07	78	144.01	161	144.22	147.50	-83	4,778	-1.74%	大賣/
2023/04/06	77.1	133.74	67.3	132.98	134.50	9.9	4,473	0.22%
2023/03/31	15.1	125.43	14.1	125.89	125.50	1	4,315	0.02%
2023/03/30	1.1	122.57	1.6	122.86	122.00	-0.5	4,280	-0.01%
2023/03/29	17.5	120.87	12	121.04	121.00	5.5	4,263	0.13%
2023/03/28	17	123.15	5.7	121.95	122.00	11.4	4,247	0.27%
2023/03/27	4	127.75	0.1	128.07	127.00	3.9	4,215	0.09%
2023/03/24	2	130.00	2.1	130.26	129.00	-0.1	4,236	0.00%
2023/03/23	7.2	127.81	9.3	128.27	128.00	-2.1	4,220	-0.05%
2023/03/22	4	129.75	0	0.00	129.00	4	4,233	0.09%
2023/03/21	4	129.13	2.1	128.54	128.00	1.9	4,245	0.05%
2023/03/20	3	129.50	1	129.50	129.50	2	4,251	0.05%
2023/03/17	12.2	128.70	33	128.77	129.50	-20.8	4,261	-0.49%
2023/03/16	2.1	126.25	5.3	125.42	125.00	-3.2	4,274	-0.08%
2023/03/15	4.3	127.87	5.3	129.01	126.50	-1	4,298	-0.02%
2023/03/14	5.1	127.81	9	127.78	126.50	-4	4,323	-0.09%
2023/03/13	9	125.67	23.4	126.99	129.00	-14.4	4,349	-0.33%
2023/03/10	9.1	130.03	4.3	130.04	129.00	4.8	4,432	0.11%
2023/03/09	10	133.90	3.2	133.53	133.00	6.8	4,469	0.15%
2023/03/08	22.3	134.33	15	135.17	135.50	7.3	4,519	0.16%
2023/03/07	43.1	136.12	86	136.36	134.50	-42.9	4,634	-0.93%
2023/03/06	11.3	133.19	25	133.14	132.50	-13.7	4,662	-0.29%
2023/03/03	13.1	131.54	1	132.00	131.00	12.1	4,830	0.25%
2023/03/02	21.2	130.89	17	131.21	131.50	4.2	5,015	0.08%
2023/03/01	18.1	130.00	12	130.54	130.50	6.1	5,130	0.12%
2023/02/24	136.4	133.33	68.4	132.81	132.50	68	5,129	1.32%	大買/
2023/02/23	50.3	142.67	92.1	141.67	141.00	-41.8	5,029	-0.83%
2023/02/22	41.4	135.88	26.2	137.74	135.50	15.2	4,944	0.31%
2023/02/21	135.2	142.20	172.3	142.27	141.50	-37.1	4,913	-0.75%	大買/大賣/
2023/02/20	170.2	138.07	118.6	135.94	140.50	51.6	4,701	1.10%	大買/大賣/
2023/02/17	16.2	127.21	11.2	126.96	128.00	5	4,736	0.11%
2023/02/16	7.2	128.44	24	128.65	129.00	-16.8	4,898	-0.34%
2023/02/15	21.1	126.00	17	127.47	126.50	4.1	4,976	0.08%
2023/02/14	25	127.70	26	128.50	127.50	-1	5,000	-0.02%
2023/02/13	33	127.47	54.1	129.38	126.00	-21.1	5,051	-0.42%
2023/02/10	41.2	134.19	36.2	133.94	131.50	4.9	5,104	0.10%
2023/02/09	95.1	139.71	92.3	140.70	138.00	2.8	5,072	0.06%
2023/02/08	18.5	133.92	30	133.92	135.00	-11.5	5,066	-0.23%
2023/02/07	2	130.75	0	130.50	130.50	2	5,063	0.04%
2023/02/06	2	132.00	10	131.95	131.50	-8	5,105	-0.16%
2023/02/03	30	132.15	9.3	130.99	130.50	20.7	5,172	0.40%
2023/02/02	36.3	135.71	68.6	135.98	135.50	-32.3	5,197	-0.62%
2023/02/01	80.1	134.24	48.1	132.75	136.00	32	5,211	0.61%
2023/01/31	74.2	131.55	92	130.06	130.50	-17.8	5,186	-0.34%
2023/01/30	43.2	129.83	64	130.03	129.50	-20.8	5,131	-0.41%
2023/01/17	21	125.31	6	126.58	124.50	15	5,100	0.29%
2023/01/16	36	127.47	20.1	127.23	128.00	15.9	5,105	0.31%
2023/01/13	53	127.47	41	125.87	125.00	12	5,083	0.24%
2023/01/12	31	128.81	33	128.56	127.50	-2	5,045	-0.04%
2023/01/11	19	128.79	22	128.61	129.00	-3	5,006	-0.06%
2023/01/10	99	130.06	54	129.21	128.00	45	4,990	0.90%
2023/01/09	53.2	126.67	35.4	127.10	127.00	17.8	4,837	0.37%
2023/01/06	53	124.97	68	124.81	127.50	-15	4,752	-0.31%
2023/01/05	326.4	125.98	334.5	127.14	126.00	-8.1	4,648	-0.17%	大買/大賣/
2023/01/04	292	119.64	300	119.14	119.50	-8	4,406	-0.18%	大買/大賣/
2023/01/03	10	113.20	9	113.67	113.50	1	4,278	0.02%
2022/12/30	25	112.30	20.4	111.75	112.50	4.7	4,269	0.11%
2022/12/29	42.3	116.99	32	116.27	111.50	10.3	4,260	0.24%
2022/12/28	159.1	122.80	142	122.23	123.50	17.1	4,152	0.41%	大買/大賣/
2022/12/27	1	119.00	16	117.10	122.00	-15	3,960	-0.38%
2022/12/26	17	112.53	16	111.41	111.00	1	3,949	0.02%
2022/12/23	18	111.39	11	109.23	113.50	7	3,979	0.18%
2022/12/22	16	111.34	12	112.13	111.00	4	3,984	0.10%
2022/12/21	4	110.50	4	110.49	109.50	0	3,990	0.00%
2022/12/20	6	112.92	12.2	112.22	110.00	-6.2	3,998	-0.16%
2022/12/19	9	116.67	13.1	115.59	115.50	-4.1	4,002	-0.10%
2022/12/16	19	115.84	17	114.94	116.00	2	4,009	0.05%
2022/12/15	4.1	120.63	4	120.62	120.00	0	3,983	0.00%
2022/12/14	28	122.07	28.8	120.98	123.00	-0.8	3,985	-0.02%
2022/12/13	28.1	120.07	21.1	119.48	118.50	6.9	3,964	0.17%
2022/12/12	2	120.00	6	120.09	122.00	-4	3,957	-0.10%
2022/12/09	10.1	121.64	5	121.20	122.00	5.1	3,963	0.13%
2022/12/08	37.1	121.52	34	122.87	122.00	3.1	3,952	0.08%
2022/12/07	18	123.72	25.1	124.11	124.00	-7.1	3,949	-0.18%
2022/12/06	9	127.78	11	126.91	126.00	-2	3,931	-0.05%
2022/12/05	8.2	131.50	9	131.94	131.00	-0.8	3,909	-0.02%
2022/12/02	51	133.45	49	133.61	130.50	2	3,879	0.05%
2022/12/01	26	130.06	21	129.76	130.00	5	3,783	0.13%
2022/11/30	30.1	129.80	26	129.46	128.50	4.1	3,733	0.11%
2022/11/29	51.1	133.23	27	134.41	132.50	24.1	3,683	0.65%
2022/11/28	34	132.59	34.4	131.92	135.50	-0.4	3,547	-0.01%
2022/11/25	98.4	128.03	113.1	128.72	129.50	-14.8	3,445	-0.43%	大賣/
2022/11/24	121.1	126.25	186.1	125.06	127.50	-65	3,258	-1.99%	大買/大賣/
2022/11/23	112	118.84	55.3	119.40	120.00	56.7	3,051	1.86%	大買/
2022/11/22	8	112.94	14	113.64	114.00	-6	2,914	-0.21%
2022/11/21	31	113.23	34	113.21	111.00	-3	2,873	-0.10%
2022/11/18	15	113.63	51	113.91	111.00	-36	2,817	-1.28%
2022/11/17	40	114.59	45	113.47	115.00	-5	2,782	-0.18%
2022/11/16	15.4	112.50	14	112.82	113.50	1.4	2,741	0.05%
2022/11/15	127.6	116.55	62.1	116.13	114.50	65.5	2,691	2.43%	大買/
2022/11/14	140	115.41	154	115.17	117.50	-14	2,501	-0.56%	大買/大賣/
2022/11/11	110.1	112.60	109	107.34	107.00	1	2,329	0.04%	大買/大賣/
2022/11/10	20.1	103.97	6	104.67	105.00	14.1	2,243	0.63%
2022/11/09	35	108.21	37	107.77	106.00	-2	2,234	-0.09%
2022/11/08	24.1	106.85	25	105.84	103.50	-1	2,208	-0.04%
2022/11/07	10	105.55	18	105.64	106.00	-8	2,136	-0.37%
2022/11/04	73	106.05	64	108.05	105.00	9	2,084	0.43%
2022/11/03	10	100.05	25	100.90	103.50	-15	1,955	-0.77%
2022/11/02	21	101.55	21.1	101.74	100.00	-0.1	1,912	0.00%
2022/11/01	12	101.47	16.5	100.42	101.00	-4.5	1,866	-0.24%
2022/10/31	23.1	93.16	34	93.26	95.40	-10.9	1,793	-0.61%
2022/10/28	38	92.05	26	89.55	89.80	12	1,731	0.70%
2022/10/27	7.1	96.54	7.5	95.52	97.10	-0.5	1,639	-0.03%
2022/10/26	10	89.49	10	90.60	89.20	0	1,601	0.00%
2022/10/25	17	90.78	19	89.68	89.10	-2	1,587	-0.13%
2022/10/24	18	95.94	19	96.74	93.70	-1	1,591	-0.06%
2022/10/21	6	94.18	2	92.20	90.60	4	1,592	0.25%
2022/10/20	4.1	97.55	1	95.70	95.70	3.1	1,601	0.19%
2022/10/19	5.1	97.83	4	98.40	97.70	1.1	1,619	0.06%
2022/10/18	16.1	95.65	14	96.79	96.50	2.1	1,642	0.13%
2022/10/17	33.1	94.62	16	95.14	98.20	17.1	1,661	1.03%
2022/10/14	2.1	94.38	28	95.11	97.00	-25.9	1,653	-1.56%
2022/10/13	12	92.85	13	89.57	88.20	-1	1,657	-0.06%
2022/10/12	9	93.40	10	94.58	94.10	-1	1,651	-0.06%
2022/10/11	3	97.13	20	96.67	95.10	-17	1,654	-1.03%
2022/10/07	3	102.00	2	102.00	102.00	1	1,691	0.06%
2022/10/06	57	105.57	52	105.88	104.50	5	1,744	0.29%
2022/10/05	43.5	106.13	39	105.60	103.50	4.5	1,748	0.26%
2022/10/04	27	102.46	26	102.77	103.00	1	1,729	0.06%
2022/10/03	5	100.80	3	102.27	100.50	2	1,718	0.12%
2022/09/30	19	94.78	18	92.82	97.50	1	1,726	0.06%
2022/09/29	18.1	96.51	16	95.94	93.90	2.1	1,738	0.12%
2022/09/28	1	98.39	7	98.20	96.80	-6	1,775	-0.34%
2022/09/27	6.1	100.93	9	101.39	102.50	-2.9	1,793	-0.16%
2022/09/26	14	103.04	6	102.42	100.50	8	1,818	0.44%
2022/09/23	26	110.36	16	107.88	108.00	10	1,844	0.54%
2022/09/22	22	111.59	17	111.76	112.50	5	1,853	0.27%
2022/09/21	12	111.38	9	111.11	113.00	3	1,862	0.16%
2022/09/20	8	113.38	8	113.69	113.00	0	1,857	0.00%
2022/09/19	4	113.00	7	112.93	112.00	-3	1,866	-0.16%
2022/09/16	3	116.17	3	116.17	115.00	0	1,859	0.00%
2022/09/15	29	118.90	29	120.48	118.50	0	1,867	0.00%
2022/09/14	4.1	117.77	9	118.83	119.50	-4.9	1,876	-0.26%
2022/09/13	24.1	125.37	23	126.09	124.00	1.1	1,868	0.06%
2022/09/12	22	129.80	22	129.95	128.00	0	1,874	0.00%
2022/09/08	4	127.62	6	128.67	127.00	-2	1,903	-0.10%
2022/09/07	10.2	126.11	8.1	127.42	127.00	2.1	1,919	0.11%
2022/09/06	13	129.58	14	130.18	129.50	-1	1,931	-0.05%
2022/09/05	4	129.75	3	128.17	128.50	1	1,953	0.05%
2022/09/02	4	136.37	4	137.00	135.00	0	1,971	0.00%
2022/09/01	5	138.90	5	137.90	136.50	0	1,986	0.00%
2022/08/31	4	138.25	3	139.50	140.50	1	1,988	0.05%
2022/08/30	3	135.50	2	136.50	136.50	1	2,027	0.05%
2022/08/29	11.1	136.28	16	135.63	135.00	-4.9	2,061	-0.24%
2022/08/26	9	146.17	7	147.00	142.50	2	2,078	0.10%
2022/08/25	13	146.12	9	146.67	146.00	4	2,107	0.19%
2022/08/24	9	145.61	8	144.39	144.00	1	2,179	0.04%
2022/08/23	3	143.33	4	142.50	143.00	-1	2,251	-0.04%
2022/08/22	3.1	144.15	1	144.00	142.50	2.1	2,276	0.09%
2022/08/19	6	148.67	10.2	147.25	146.00	-4.2	2,272	-0.18%
2022/08/18	12	144.75	4.2	144.22	146.50	7.9	2,277	0.34%
2022/08/17	11	145.59	11	146.27	145.00	0	2,264	0.00%
2022/08/16	17.1	149.37	22	148.39	146.00	-4.9	2,269	-0.22%
2022/08/15	14	146.21	12	148.33	149.50	2	2,261	0.09%
2022/08/12	12	141.50	4	142.00	141.50	8	2,226	0.36%
2022/08/11	2	135.00	5	135.70	135.50	-3	2,227	-0.13%
2022/08/10	9	132.83	8	133.00	132.50	1	2,239	0.05%
2022/08/09	5	137.70	5	139.20	138.50	0	2,241	0.00%
2022/08/08	2.1	140.51	2	139.25	142.00	0.1	2,273	0.00%
2022/08/05	3.1	135.73	9	137.28	138.00	-6	2,282	-0.26%
2022/08/04	8	133.69	7	132.79	133.50	1	2,318	0.04%
2022/08/03	6.1	134.08	7.1	134.17	134.50	-1.1	2,366	-0.05%
2022/08/02	12	134.33	19	133.53	134.50	-7	2,414	-0.29%
2022/08/01	8	137.75	4.1	137.51	137.50	3.9	2,439	0.16%
2022/07/29	14	140.18	19	142.39	141.50	-5	2,486	-0.20%
2022/07/28	21	137.45	16	138.13	138.00	5	2,573	0.19%
2022/07/27	9	137.89	9	139.00	139.00	0	2,654	0.00%
2022/07/26	8	138.62	7	136.94	135.50	1	2,718	0.04%
2022/07/25	12.1	146.86	2.1	145.97	141.00	10	2,804	0.36%
2022/07/22	10.2	155.49	9	153.66	153.00	1.2	2,855	0.04%
2022/07/21	2	144.00	21	144.86	145.00	-19	2,868	-0.66%
2022/07/20	3	138.83	8	140.31	139.00	-5	2,903	-0.17%
2022/07/19	4	136.50	2	137.25	136.50	2	2,934	0.07%
2022/07/18	17	137.59	14	137.39	138.00	3	3,037	0.10%
2022/07/15	40	136.04	43	136.27	136.00	-3	3,161	-0.09%
2022/07/14	19	129.79	14.2	127.75	132.00	4.9	3,202	0.15%
2022/07/13	10	126.25	10.2	124.87	123.00	-0.1	3,218	0.00%
2022/07/12	27.8	124.00	22	125.91	125.50	5.8	3,213	0.18%
2022/07/11	4	132.13	2	132.25	133.00	2	3,215	0.06%
2022/07/08	14	132.86	16	132.72	134.50	-2	3,316	-0.06%
2022/07/07	7.2	127.48	7	127.07	130.00	0.2	3,380	0.01%
2022/07/06	7	127.28	9	126.33	125.00	-2	3,477	-0.06%
2022/07/04	2	134.51	1	132.50	130.50	1	3,546	0.03%
2022/07/01	9.1	154.52	17.1	146.47	142.50	-8	3,539	-0.23%
2022/06/30	7.2	166.13	5.9	163.97	158.00	1.3	3,560	0.04%
2022/06/29	3	175.50	6	173.25	175.00	-3	3,593	-0.08%
2022/06/28	2	182.49	2	179.75	180.50	0	3,619	0.00%
2022/06/27	1	181.97	0.3	180.49	182.00	0.7	3,621	0.02%
2022/06/24	0.1	174.50	0	0.00	172.50	0.1	3,612	0.00%
2022/06/23	9.1	177.37	8	174.31	173.00	1.1	3,616	0.03%
2022/06/22	5	181.57	4	181.13	177.50	1	3,595	0.03%
2022/06/21	4	184.13	4	184.50	187.50	0	3,589	0.00%
2022/06/20	9	187.89	11.2	182.37	179.00	-2.2	3,580	-0.06%
2022/06/17	4	191.50	8	190.88	191.00	-4	3,556	-0.11%
2022/06/16	6.1	204.75	4	203.63	198.50	2.1	3,518	0.06%
2022/06/15	3.2	203.64	1	207.00	200.50	2.2	3,508	0.06%
2022/06/14	8.1	202.54	10.1	203.26	206.50	-2.1	3,502	-0.06%
2022/06/13	6.2	209.88	5.2	209.06	205.50	1	3,474	0.03%
2022/06/10	8.1	216.12	10	218.05	221.00	-1.9	3,455	-0.06%
2022/06/09	15.1	217.60	12.1	217.58	217.50	3	3,443	0.09%
2022/06/08	30.1	222.98	29.7	219.39	218.50	0.4	3,448	0.01%
2022/06/07	19.1	221.32	17.3	221.64	221.00	1.8	3,425	0.05%
2022/06/06	12.4	216.33	13	220.12	222.50	-0.7	3,405	-0.02%
2022/06/02	15.2	219.75	9	218.22	217.00	6.2	3,412	0.18%
2022/06/01	40.3	222.27	44.2	223.56	222.50	-3.9	3,396	-0.11%
2022/05/31	31.1	220.09	28.6	217.43	217.50	2.5	3,324	0.08%
2022/05/30	0.1	209.59	5.2	207.17	212.00	-5.1	3,245	-0.16%
2022/05/27	3.1	201.16	4	201.75	201.00	-0.9	3,222	-0.03%
2022/05/26	14.1	206.12	14.4	198.79	197.00	-0.3	3,223	-0.01%
2022/05/25	1	207.00	1	205.50	204.50	0	3,244	0.00%
2022/05/24	6	207.33	3	205.33	203.50	3	3,278	0.09%
2022/05/23	14	209.21	18.1	210.78	210.50	-4.1	3,276	-0.12%
2022/05/20	7	208.64	6	209.00	206.50	1	3,256	0.03%
2022/05/19	4	207.39	3	207.67	211.50	1	3,248	0.03%
2022/05/18	19	211.34	17	208.26	206.50	2	3,249	0.06%
2022/05/17	5	206.60	7	209.07	212.00	-2	3,231	-0.06%
2022/05/16	10.2	213.03	12.1	212.05	206.00	-1.9	3,210	-0.06%
2022/05/13	14.4	214.34	12	215.12	215.00	2.4	3,171	0.08%
2022/05/12	19.1	213.89	20.2	212.16	210.50	-1.1	3,154	-0.03%
2022/05/11	7.3	215.55	6	213.58	213.00	1.3	3,102	0.04%
2022/05/10	11.1	212.80	10.1	211.37	218.00	1	3,046	0.03%
2022/05/09	12	210.04	14	209.07	208.00	-2	2,991	-0.07%
2022/05/06	12.1	215.42	14	215.39	214.50	-1.9	2,954	-0.07%
2022/05/05	59	226.27	62.3	225.63	225.00	-3.3	2,910	-0.11%
2022/05/04	46.2	214.03	45.4	215.55	220.00	0.9	2,791	0.03%
2022/05/03	42	204.56	43	206.48	210.00	-1	2,690	-0.04%
2022/04/29	58.1	205.69	55.2	203.95	202.50	3	2,624	0.11%
2022/04/28	50	196.22	47.3	200.69	201.00	2.7	2,508	0.11%
2022/04/27	9.2	184.97	11	186.18	186.50	-1.8	2,447	-0.07%
2022/04/26	14.1	198.69	10	199.55	195.00	4.1	2,388	0.17%
2022/04/25	16.1	203.95	20.3	203.94	199.00	-4.2	2,345	-0.18%
2022/04/22	25.4	215.64	26.1	216.46	215.50	-0.6	2,295	-0.03%
2022/04/21	69	216.15	71.2	215.09	216.00	-2.2	2,178	-0.10%
2022/04/20	41	208.83	35.1	207.50	205.00	5.9	2,026	0.29%
2022/04/19	19.2	197.92	22.1	202.34	203.50	-2.8	1,946	-0.15%
2022/04/18	12.1	191.97	12.2	193.23	194.00	-0.1	1,877	-0.01%
2022/04/15	6.3	197.64	4	194.88	194.00	2.3	1,831	0.12%
2022/04/14	53.1	206.71	51.2	206.08	203.00	1.9	1,787	0.11%
2022/04/13	48.2	202.81	48.5	201.39	202.00	-0.3	1,670	-0.02%
2022/04/12	43.2	196.68	43.9	202.72	201.00	-0.7	1,570	-0.05%
2022/04/11	84.3	192.96	81.4	190.01	188.50	2.9	1,427	0.20%
2022/04/08	20	180.02	19	190.18	192.50	1	1,328	0.08%
2022/04/07	2.1	174.41	3	180.33	175.00	-0.9	1,274	-0.07%
2022/04/06	11.2	183.97	10.2	181.83	178.50	1	1,241	0.08%
2022/04/01	15.1	192.40	13	193.04	193.00	2.1	1,176	0.18%
2022/03/31	1.4	183.56	4	187.87	190.00	-2.6	1,118	-0.24%
2022/03/30	3.2	181.98	1	179.50	181.50	2.2	1,095	0.20%
2022/03/29	0	177.00	0	179.50	176.50	0	1,102	0.00%
2022/03/28	2	172.76	1	173.00	174.50	1	1,116	0.09%
2022/03/25	2	183.00	2	184.50	179.00	0	1,125	0.00%
2022/03/24	3	181.00	1.2	181.72	182.00	1.8	1,189	0.15%
2022/03/23	1	187.98	1	186.50	186.50	0	1,192	0.00%
2022/03/22	0	185.45	0	0.00	184.50	0	1,226	0.00%
2022/03/21	1.1	188.16	0	0.00	184.50	1.1	1,242	0.09%
2022/03/18	4.1	178.32	3	183.00	184.50	1.1	1,272	0.09%
2022/03/17	52.1	181.66	53	180.08	180.00	-0.9	1,275	-0.07%
2022/03/16	2	177.73	1	175.00	175.00	1	1,274	0.08%
2022/03/15	4	176.04	3.2	178.06	174.00	0.8	1,284	0.07%
2022/03/14	15	186.47	14	186.25	186.00	1	1,285	0.08%
2022/03/11	4.7	189.38	2	188.00	188.50	2.7	1,302	0.21%
2022/03/10	4.1	195.48	7.2	190.80	195.50	-3.1	1,319	-0.23%
2022/03/09	2.2	180.33	2.4	181.54	180.00	-0.2	1,318	-0.01%
2022/03/08	14.2	181.03	14	182.39	178.50	0.2	1,312	0.01%
2022/03/07	9.2	198.96	2	198.50	193.00	7.2	1,294	0.56%
2022/03/04	2.1	210.04	0	0.00	210.00	2.1	1,291	0.16%
2022/03/03	0	217.50	0	0.00	215.50	0	1,309	0.00%
2022/03/02	0	216.50	0	0.00	216.50	0	1,342	0.00%
2022/03/01	32	216.69	35	217.86	220.00	-3	1,365	-0.22%
2022/02/25	34	215.59	30	214.72	213.50	4	1,381	0.29%
2022/02/24	5.1	215.76	6	222.33	211.00	-0.9	1,364	-0.07%
2022/02/23	4	215.12	2.6	213.33	218.00	1.4	1,346	0.11%
2022/02/22	3	213.33	3	212.50	214.00	0	1,366	0.00%
2022/02/21	3.1	213.01	3	214.50	213.50	0.1	1,421	0.01%
2022/02/18	6	214.68	7.5	214.53	216.00	-1.5	1,552	-0.10%
2022/02/17	4	221.88	8	222.69	222.00	-4	1,601	-0.25%
2022/02/16	1.1	223.00	0	0.00	220.00	1.1	1,649	0.06%
2022/02/15	0.1	223.00	1	224.00	221.00	-0.9	1,689	-0.05%
2022/02/14	2	223.26	1.1	228.73	221.50	0.9	1,696	0.05%
2022/02/11	2	234.99	2	235.75	232.50	0	1,686	0.00%
2022/02/10	4	238.50	2.1	239.09	236.00	1.9	1,687	0.11%
2022/02/09	2.1	236.82	2	238.72	239.00	0.1	1,689	0.01%
2022/02/08	7.1	230.92	5	231.40	230.50	2.1	1,691	0.12%
2022/02/07	5.2	233.16	4	230.63	235.50	1.2	1,701	0.07%
2022/01/26	1.1	221.37	2.2	222.93	221.00	-1	1,695	-0.06%
2022/01/25	3	221.50	4.2	222.68	219.50	-1.1	1,711	-0.07%
2022/01/24	1	227.93	1	222.00	227.50	0	1,730	0.00%
2022/01/21	3	241.97	6	240.25	235.50	-3	1,759	-0.17%
2022/01/20	15	250.67	15	245.69	243.00	0	1,846	0.00%
2022/01/19	0	244.00	0	245.50	243.00	0	2,001	0.00%
2022/01/18	6	252.00	9	250.06	249.50	-3	2,095	-0.14%
2022/01/17	1	245.46	1	241.50	248.00	0	2,228	0.00%
2022/01/14	6.1	236.31	5	237.50	236.50	1.1	2,289	0.05%
2022/01/13	0	241.83	0.1	241.02	240.50	-0.1	2,301	0.00%
2022/01/12	2.3	242.95	2	239.75	240.00	0.3	2,317	0.01%
2022/01/11	5	250.90	4	252.13	247.50	1	2,313	0.04%
2022/01/10	0	250.00	0	0.00	251.00	0	2,308	0.00%
2022/01/07	4	255.75	1	254.50	254.50	3	2,338	0.13%
2022/01/06	2	257.52	0	0.00	257.00	2	2,353	0.09%
2022/01/05	0	263.32	0	0.00	260.00	0	2,355	0.00%
2022/01/04	9.2	268.02	4.2	264.10	264.50	5	2,358	0.21%
2022/01/03	5.1	270.47	4	270.38	266.00	1.1	2,356	0.04%
2021/12/27	0	0.00	0	276.00	277.00	0	2,417	0.00%
2021/12/24	2	278.49	7	282.50	275.50	-5	2,435	-0.20%
2021/12/23	3	280.99	6	278.83	276.50	-3	2,464	-0.12%
2021/12/22	3	286.67	12.1	287.92	282.50	-9.1	2,458	-0.37%
2021/12/21	5.1	287.43	18.3	287.05	287.50	-13.2	2,446	-0.54%
2021/12/20	17.4	284.02	27.5	285.59	292.00	-10.1	2,434	-0.42%
2021/12/17	4.1	273.89	3	274.54	280.00	1.1	2,393	0.05%
2021/12/16	21.2	276.62	15	277.59	279.50	6.2	2,467	0.25%
2021/12/15	8.1	268.13	9	266.33	270.00	-0.9	2,444	-0.04%
2021/12/14	11.2	263.29	10	266.15	260.00	1.2	2,437	0.05%
2021/12/13	17	262.50	4.5	262.52	261.00	12.6	2,424	0.52%
2021/12/10	20	256.73	0.1	258.00	256.50	19.9	2,420	0.82%
2021/12/09	3.2	261.39	6	261.66	264.50	-2.9	2,410	-0.12%
2021/12/08	11.5	256.86	1.1	260.02	256.50	10.4	2,402	0.43%
2021/12/07	2.1	256.95	0	0.00	256.00	2.1	2,416	0.09%
2021/12/06	5.3	261.03	4	261.75	260.00	1.3	2,397	0.05%
2021/12/03	7.4	275.82	1.1	278.35	272.50	6.4	2,375	0.27%
2021/12/02	5.2	275.79	6	275.67	270.00	-0.8	2,377	-0.03%
2021/12/01	9	280.00	12	278.71	277.50	-3	2,397	-0.13%
2021/11/30	7.1	281.62	0	0.00	275.00	7.1	2,388	0.30%
2021/11/29	2.1	278.27	5	279.69	279.00	-2.9	2,383	-0.12%
2021/11/26	4.8	288.23	6	287.58	284.00	-1.2	2,361	-0.05%
2021/11/25	4	295.38	3.2	295.85	292.00	0.9	2,329	0.04%
2021/11/24	8	306.18	2	301.50	304.50	6	2,297	0.26%
2021/11/23	8	315.63	5	313.00	309.50	3	2,274	0.13%
2021/11/22	9.1	318.18	3	320.17	316.50	6.1	2,266	0.27%
2021/11/19	11	329.91	12	328.54	326.00	-1	2,261	-0.04%
2021/11/18	16.2	340.91	14.3	333.23	328.00	1.9	2,230	0.09%
2021/11/17	42	336.40	31.3	336.32	335.00	10.7	2,174	0.49%
2021/11/16	10	328.25	14.9	330.32	335.50	-4.9	2,052	-0.24%
2021/11/15	8	309.55	6	307.83	305.00	2	1,998	0.10%
2021/11/12	10	298.76	9	302.00	300.00	1	1,987	0.05%
2021/11/11	2	292.24	4	294.13	294.50	-2	1,949	-0.10%
2021/11/10	1	289.50	1	290.00	289.50	0	1,953	0.00%
2021/11/09	0.2	288.52	0	0.00	289.00	0.2	1,967	0.01%
2021/11/08	2.1	285.22	0	0.00	286.00	2.1	1,981	0.10%
2021/11/05	2	295.49	1.1	298.25	295.50	1	2,009	0.05%
2021/11/04	2.2	299.51	2	300.58	296.50	0.1	2,051	0.01%
2021/11/03	0	0.00	3	298.00	297.00	-3	2,046	-0.15%
2021/11/02	6.1	293.82	3	295.33	291.00	3.1	2,075	0.15%
2021/11/01	3	296.17	2.1	300.41	300.50	0.9	2,108	0.04%
2021/10/29	9.1	291.78	13.3	291.75	288.00	-4.1	2,099	-0.20%
2021/10/28	14.1	319.61	15.2	320.10	320.00	-1.1	2,062	-0.05%
2021/10/27	42.1	325.49	40.1	323.08	327.50	1.9	1,993	0.10%
2021/10/26	13.1	297.34	18.2	303.91	306.50	-5.1	1,835	-0.28%
2021/10/25	33.2	271.67	21.2	274.48	279.00	12	1,762	0.68%
2021/10/22	12.1	246.26	15	249.70	254.00	-2.9	1,638	-0.18%
2021/10/21	5	231.50	5	231.00	231.00	0	1,597	0.00%
2021/10/20	9	227.89	3	226.50	224.50	6	1,609	0.37%
2021/10/19	0	0.00	1	233.00	233.00	-1	1,618	-0.06%
2021/10/18	0	230.00	4	230.50	232.50	-4	1,631	-0.25%
2021/10/15	15	233.77	15	228.77	226.50	0	1,644	0.00%
2021/10/14	11	228.23	8	226.56	231.00	3	1,633	0.18%
2021/10/13	1	215.50	8	216.81	216.50	-7	1,608	-0.44%
2021/10/12	6	225.26	7	225.36	224.50	-1	1,626	-0.06%
2021/10/08	7	220.71	7	219.43	221.50	0	1,646	0.00%
2021/10/07	3	218.00	2	218.00	217.00	1	1,645	0.06%
2021/10/06	7	209.72	7	213.57	212.00	0	1,668	0.00%
2021/10/05	8	214.57	5	212.60	219.50	3	1,642	0.18%
2021/10/04	8	217.67	7	211.36	209.50	1	1,632	0.06%
2021/10/01	4.2	227.01	3.4	227.26	220.00	0.8	1,636	0.05%
2021/09/30	10.2	240.19	8.3	241.02	236.50	1.9	1,656	0.12%
2021/09/29	5	248.11	4	248.58	245.50	1	1,653	0.06%
2021/09/28	5.1	252.52	6	251.42	251.00	-0.9	1,651	-0.05%
2021/09/27	4	246.88	4.8	247.43	249.00	-0.8	1,663	-0.05%
2021/09/24	6.2	254.64	2.6	256.20	249.00	3.7	1,659	0.22%
2021/09/23	19	263.87	10	263.40	257.00	9	1,663	0.54%
2021/09/22	1.1	376.44	2	378.50	391.50	-0.9	1,606	-0.06%
2021/09/17	1	400.50	0	0.00	392.50	1	1,605	0.06%
2021/09/16	6	401.33	10.1	403.21	396.50	-4.1	1,622	-0.25%
2021/09/15	2.2	396.71	1	394.00	394.50	1.2	1,614	0.07%
2021/09/14	3.1	396.13	4.1	394.75	397.00	-1	1,628	-0.06%
2021/09/13	6	395.42	6	397.33	393.00	0	1,632	0.00%
2021/09/10	17	391.91	18	391.78	391.50	-1	1,628	-0.06%
2021/09/09	7	382.14	7	383.72	386.00	0	1,609	0.00%
2021/09/08	13	382.46	11	383.04	378.00	2	1,615	0.12%
2021/09/07	5	383.12	10.1	382.90	388.00	-5.1	1,624	-0.31%
2021/09/06	22	372.40	19	359.37	371.50	3	1,610	0.19%
2021/09/03	2	372.00	2	369.50	375.00	0	1,587	0.00%
2021/09/02	12.1	377.29	12	374.96	365.00	0.1	1,594	0.01%
2021/09/01	10	384.50	11.1	385.92	385.50	-1.1	1,635	-0.07%
2021/08/31	13	382.00	12.1	380.79	381.00	1	1,642	0.06%
2021/08/30	3	375.17	1	378.00	378.00	2	1,664	0.12%
2021/08/27	6	372.50	5	373.80	371.50	1	1,685	0.06%
2021/08/26	11	383.32	12	378.38	376.50	-1	1,707	-0.06%
2021/08/25	7.1	382.16	7.1	381.53	380.00	0	1,700	0.00%
2021/08/24	5	370.40	5	374.09	374.50	0	1,697	0.00%
2021/08/23	14	375.24	10.5	372.33	375.50	3.5	1,733	0.20%
2021/08/20	2.2	353.86	3	355.69	362.50	-0.9	1,746	-0.05%
2021/08/19	2.4	356.35	2	352.09	350.00	0.4	1,762	0.02%
2021/08/18	4	356.71	4	348.79	371.00	0	1,797	0.00%
2021/08/17	7.1	363.49	7	373.85	356.00	0.1	1,785	0.00%
2021/08/16	6	371.00	6	373.58	371.50	0	1,801	0.00%
2021/08/13	8.1	380.30	9	381.28	384.00	-0.9	1,810	-0.05%
2021/08/12	14	371.89	19.2	374.13	378.50	-5.2	1,839	-0.28%
2021/08/11	9.1	366.93	12	369.25	370.00	-2.9	1,850	-0.16%
2021/08/10	24.1	365.81	25.2	370.07	360.00	-1	1,875	-0.05%
2021/08/09	17	389.53	14.5	390.59	385.50	2.5	1,892	0.13%
2021/08/06	6.5	394.58	3	398.00	395.00	3.5	1,937	0.18%
2021/08/05	11.1	391.68	12	393.79	394.00	-0.9	1,949	-0.05%
2021/08/04	8	401.83	10.2	404.08	411.00	-2.1	2,009	-0.11%
2021/08/03	11	400.87	10	404.55	400.50	1	2,055	0.05%
2021/08/02	8	408.88	10	410.70	408.00	-2	2,077	-0.10%
2021/07/30	27.2	403.97	24	406.33	400.00	3.1	2,115	0.15%
2021/07/29	20	408.18	20	414.58	409.00	0	2,140	0.00%
2021/07/28	13	407.27	12	418.08	416.00	1	2,190	0.05%
2021/07/27	12	428.58	8	435.63	425.50	4	2,275	0.18%
2021/07/26	13.1	443.74	15	437.53	448.00	-1.9	2,274	-0.09%
2021/07/23	15.1	429.77	14.1	433.37	424.00	1.1	2,304	0.05%
2021/07/22	11	425.55	13	424.69	424.00	-2	2,310	-0.09%
2021/07/21	10.1	424.53	10	432.34	420.00	0	2,327	0.00%
2021/07/20	4.1	431.98	3	433.33	427.50	1.1	2,339	0.05%
2021/07/19	0	451.70	0	0.00	448.00	0	2,357	0.00%
2021/07/16	11	447.46	3	450.67	447.00	8	2,392	0.34%
2021/07/15	19.3	456.16	24	456.81	454.00	-4.7	2,390	-0.20%
2021/07/14	17	465.71	16	465.75	463.50	1	2,412	0.04%
2021/07/13	11.1	479.79	12	477.46	468.00	-0.9	2,450	-0.04%
2021/07/12	1	473.50	2.2	471.66	472.00	-1.2	2,465	-0.05%
2021/07/09	1.1	465.67	2	464.00	464.00	-0.9	2,529	-0.04%
2021/07/08	7	466.45	4.1	471.12	471.50	2.9	2,621	0.11%
2021/07/07	3.1	477.85	2	478.50	462.00	1.1	2,650	0.04%
2021/07/06	22.3	486.32	20.1	483.78	470.00	2.2	2,674	0.08%
2021/07/05	3	492.34	3	495.50	494.00	0	2,716	0.00%
2021/07/02	1	485.21	2	487.00	486.00	-1	2,780	-0.03%
2021/07/01	4.1	487.34	5	485.60	483.00	-0.9	2,887	-0.03%
2021/06/30	3.1	491.38	3.1	492.45	484.50	-0.1	2,934	0.00%
2021/06/29	4.1	499.33	4	501.25	494.50	0.1	2,987	0.00%
2021/06/28	4	516.22	1	513.00	513.00	3	3,012	0.10%
2021/06/25	5.1	523.39	8.1	526.37	520.00	-3	3,173	-0.09%
2021/06/24	3	518.34	1	510.00	510.00	2	3,276	0.06%
2021/06/23	1	518.99	2.1	516.71	523.00	-1.1	3,402	-0.03%
2021/06/22	7.1	515.72	7.1	507.75	502.00	0	3,405	0.00%
2021/06/21	2	513.00	4.1	512.74	512.00	-2.1	3,402	-0.06%
2021/06/18	3.1	520.60	2	518.00	511.00	1.1	3,419	0.03%
2021/06/17	1	516.97	1	510.00	522.00	0	3,427	0.00%
2021/06/16	4	515.00	3	524.61	508.00	1	3,458	0.03%
2021/06/15	3.1	521.93	1.1	522.98	523.00	2	3,520	0.06%
2021/06/11	5.2	530.83	9	534.88	522.00	-3.9	3,728	-0.10%
2021/06/10	0.1	535.00	1	536.00	533.00	-0.9	3,836	-0.02%
2021/06/09	31.2	543.91	27	543.67	533.00	4.2	3,900	0.11%
2021/06/08	6	529.17	3	532.65	530.00	3	3,914	0.08%
2021/06/07	3	525.66	7	524.84	530.00	-4	3,977	-0.10%
2021/06/04	4	510.75	3	512.33	511.00	1	3,998	0.03%
2021/06/03	10	513.10	14	510.79	522.00	-4	4,051	-0.10%
2021/06/02	4	509.75	2	513.47	501.00	2	4,087	0.05%
2021/06/01	10	523.08	9	515.23	512.00	1	4,143	0.02%
2021/05/31	16	514.75	25.2	519.20	518.00	-9.2	4,212	-0.22%
2021/05/28	12.1	514.56	4	509.25	507.00	8	4,254	0.19%
2021/05/27	18.1	504.10	15	505.33	509.00	3.1	4,317	0.07%
2021/05/26	29.2	517.87	29	517.35	513.00	0.1	4,367	0.00%
2021/05/25	24.1	491.53	25.2	497.61	498.50	-1.2	4,399	-0.03%
2021/05/24	26	472.21	26	473.28	478.50	0	4,422	0.00%
2021/05/21	5	470.89	3	470.33	462.50	2	4,453	0.04%
2021/05/20	22	462.70	24	462.19	460.50	-2	4,466	-0.04%
2021/05/19	6	460.23	5	459.00	450.00	1	4,473	0.02%
2021/05/18	24	460.21	23	461.41	464.00	1	4,521	0.02%
2021/05/17	33	443.26	35.1	439.68	447.50	-2.1	4,612	-0.05%
2021/05/14	13	441.08	13	440.27	438.00	0	4,633	0.00%
2021/05/13	10	429.50	10	428.45	429.50	0	4,665	0.00%
2021/05/12	37	419.01	40.3	418.64	432.50	-3.2	4,702	-0.07%
2021/05/11	6.1	425.87	10	426.20	415.50	-3.9	4,693	-0.08%
2021/05/10	13.1	473.98	12	460.92	452.00	1.1	4,716	0.02%
2021/05/07	15.1	458.20	16	468.28	473.00	-0.9	4,773	-0.02%
2021/05/06	16	437.37	17.1	439.72	443.00	-1.1	4,813	-0.02%
2021/05/05	13	437.03	14	439.04	428.00	-1	4,883	-0.02%
2021/05/04	12.1	443.33	16.1	441.32	441.00	-4	4,974	-0.08%
2021/05/03	9.1	490.89	2.4	490.33	490.00	6.7	4,978	0.13%
2021/04/29	18	555.22	13	556.15	544.00	5	5,153	0.10%
2021/04/28	15.1	554.00	15	546.07	543.00	0.1	5,333	0.00%
2021/04/27	6	558.17	7.1	559.24	557.00	-1	5,506	-0.02%
2021/04/26	4	553.50	2	554.50	551.00	2	5,597	0.04%
2021/04/23	16	544.50	18	540.50	551.00	-2	5,666	-0.04%
2021/04/22	21.1	549.23	20	545.95	527.00	1.1	5,748	0.02%
2021/04/21	27	545.74	27	545.48	545.00	0	5,771	0.00%
2021/04/20	36	552.36	37	549.65	550.00	-1	5,881	-0.02%
2021/04/19	18.1	545.47	17.2	548.28	541.00	0.9	6,030	0.02%
2021/04/16	20.2	565.50	17.4	563.18	563.00	2.8	6,091	0.05%
2021/04/15	31.2	550.06	29	551.86	572.00	2.2	6,186	0.04%
2021/04/14	31.5	555.00	30.1	553.61	543.00	1.4	6,225	0.02%
2021/04/13	20.1	597.30	18.1	589.99	580.00	2	6,244	0.03%
2021/04/12	21	598.39	20.2	594.56	586.00	0.8	6,314	0.01%
2021/04/09	24.2	626.22	21.1	623.57	618.00	3.1	6,388	0.05%
2021/04/08	12.2	653.09	18.1	651.57	649.00	-6	6,441	-0.09%
2021/04/07	40.7	662.24	32.3	650.92	667.00	8.4	6,581	0.13%
2021/04/06	19	638.58	19	638.53	633.00	0	6,600	0.00%
2021/04/01	21.2	643.55	24	642.08	634.00	-2.9	6,651	-0.04%
2021/03/31	16.1	633.20	12	632.08	634.00	4.1	6,721	0.06%
2021/03/30	64	635.22	74.4	635.56	631.00	-10.3	6,718	-0.15%
2021/03/29	29.5	624.56	18.1	621.28	612.00	11.4	6,609	0.17%
2021/03/26	8	609.19	17.2	614.31	631.00	-9.2	6,586	-0.14%
2021/03/25	5	576.60	5	578.60	574.00	0	6,600	0.00%
2021/03/24	11	578.00	20	576.95	573.00	-9	6,756	-0.13%
2021/03/23	11.1	587.04	13	588.92	575.00	-1.9	7,149	-0.03%
2021/03/22	5	589.39	4	589.75	580.00	1	7,328	0.01%
2021/03/19	13.2	585.70	12	585.67	588.00	1.1	7,414	0.02%
2021/03/18	27.2	603.48	28	603.14	596.00	-0.9	7,444	-0.01%
2021/03/17	87	623.94	64.1	626.52	600.00	22.9	7,527	0.30%
2021/03/16	33.2	599.84	45.5	597.92	616.00	-12.4	7,477	-0.17%
2021/03/15	25	594.08	27	593.11	590.00	-2	7,511	-0.03%
2021/03/12	28	584.32	24	582.25	575.00	4	7,502	0.05%
2021/03/11	24	575.33	28	573.72	588.00	-4	7,514	-0.05%
2021/03/10	17	552.47	18	549.72	548.00	-1	7,620	-0.01%
2021/03/09	21	540.62	21	545.52	542.00	0	7,646	0.00%
2021/03/08	16.6	565.94	15	576.33	551.00	1.6	7,627	0.02%
2021/03/05	14.1	565.52	15	566.08	567.00	-1	7,662	-0.01%
2021/03/04	43.5	580.25	31	577.94	572.00	12.5	7,704	0.16%
2021/03/03	27.1	584.54	30	584.10	599.00	-2.9	7,688	-0.04%
2021/03/02	22	591.50	21	593.24	571.00	1	7,701	0.01%
2021/02/26	16	577.63	16.1	571.30	583.00	-0.1	7,765	0.00%
2021/02/25	30.1	587.78	27	585.07	567.00	3.1	7,883	0.04%
2021/02/24	20	577.05	23.3	574.30	568.00	-3.2	7,983	-0.04%
2021/02/23	9.2	573.35	8	570.13	576.00	1.2	8,157	0.01%
2021/02/22	14.2	600.63	14	596.93	592.00	0.2	8,195	0.00%
2021/02/19	21.1	602.39	16	596.81	591.00	5.1	8,290	0.06%
2021/02/18	25.1	602.52	25	605.84	605.00	0.1	8,465	0.00%
2021/02/17	42.4	614.79	42.1	612.02	603.00	0.2	8,687	0.00%
2021/02/05	23	581.96	24.2	580.58	587.00	-1.1	8,753	-0.01%
2021/02/04	26	573.27	25	571.20	565.00	1	8,799	0.01%
2021/02/03	37.1	583.86	36.3	578.44	573.00	0.7	8,869	0.01%
2021/02/02	35.1	571.97	36	573.50	577.00	-1	8,968	-0.01%
2021/02/01	32.3	547.54	34	551.00	548.00	-1.7	9,061	-0.02%
2021/01/29	28.1	571.92	29.1	573.27	563.00	-1	9,238	-0.01%
2021/01/28	33.1	582.36	33	582.94	567.00	0.1	9,304	0.00%
2021/01/27	64	589.31	65.2	590.00	590.00	-1.1	9,283	-0.01%
2021/01/26	62.2	609.77	62.6	604.38	576.00	-0.4	9,232	0.00%
2021/01/25	70.1	614.54	68.2	611.02	620.00	1.9	9,126	0.02%
2021/01/22	106.2	616.79	99.2	609.92	613.00	7	9,070	0.08%	大買/
2021/01/21	82.7	588.08	89.1	585.35	602.00	-6.4	8,913	-0.07%
2021/01/20	80.1	552.97	71.1	552.92	553.00	9.1	8,703	0.10%
2021/01/19	39	521.36	54	524.33	546.00	-15	8,536	-0.18%
2021/01/18	69	501.68	68	500.64	496.50	1	8,475	0.01%
2021/01/15	46.1	514.96	46	516.09	515.00	0.1	8,411	0.00%
2021/01/14	40	497.30	37	499.09	503.00	3	8,328	0.04%
2021/01/13	43	502.64	52	502.37	505.00	-9	8,292	-0.11%
2021/01/12	72.1	492.43	53	491.42	484.00	19.1	8,181	0.23%
2021/01/11	22	469.20	33	465.87	475.50	-11	8,011	-0.14%
2021/01/08	34	439.68	29	436.96	432.50	5	7,995	0.06%
2021/01/07	43	427.92	42	429.52	435.50	1	7,889	0.01%
2021/01/06	33	423.61	42	418.44	414.50	-9	7,810	-0.12%
2021/01/05	41	415.95	46	417.95	423.50	-5	7,744	-0.06%
2021/01/04	38	408.35	38	406.26	405.50	0	7,697	0.00%
2020/12/31	46	396.39	41.4	393.70	394.50	4.6	7,683	0.06%
2020/12/30	70	389.21	76	389.26	400.00	-6	7,642	-0.08%
2020/12/29	43	379.29	46.2	379.88	374.00	-3.2	7,524	-0.04%
2020/12/28	32.1	376.92	16.1	374.20	368.50	16.1	7,464	0.22%
2020/12/25	44	372.83	57	371.51	375.00	-13	7,439	-0.17%
2020/12/24	19.1	363.83	17	364.44	358.00	2.1	7,412	0.03%
2020/12/23	14	355.18	13	355.00	359.00	1	7,444	0.01%
2020/12/22	38	362.72	37.3	363.42	351.00	0.8	7,486	0.01%
2020/12/21	58	365.29	56.1	366.91	360.50	1.9	7,431	0.03%
2020/12/18	76.2	379.51	75	381.28	370.00	1.2	7,383	0.02%
2020/12/17	150.4	388.47	147.2	389.05	389.00	3.1	7,246	0.04%	大買/大賣/
2020/12/16	33.3	359.94	62.2	361.54	371.50	-28.9	6,897	-0.42%
2020/12/15	16	341.53	16.5	340.13	338.00	-0.5	6,839	-0.01%
2020/12/14	18.1	338.15	22	337.48	337.00	-3.9	6,811	-0.06%
2020/12/11	46.7	338.39	43	335.91	334.00	3.7	6,915	0.05%
2020/12/10	51	335.38	50	333.84	335.00	1	6,985	0.01%
2020/12/09	34.5	326.64	26	325.94	328.00	8.5	6,993	0.12%
2020/12/08	18	312.53	22	313.09	316.00	-4	6,883	-0.06%
2020/12/07	16	309.00	17	310.47	312.50	-1	6,868	-0.01%
2020/12/04	46	314.23	33.1	314.17	306.00	13	6,846	0.19%
2020/12/03	30	332.48	20	332.35	327.50	10	6,735	0.15%
2020/12/02	22	340.55	19	340.42	337.50	3	6,751	0.04%
2020/12/01	40	336.22	45	336.20	339.50	-5	6,781	-0.07%
2020/11/30	34.2	344.35	30	342.47	335.00	4.2	6,723	0.06%
2020/11/27	37	339.11	32	337.58	337.50	5	6,685	0.08%
2020/11/26	32	345.56	29	341.74	340.50	3	6,691	0.04%
2020/11/25	44	348.28	45	345.20	347.00	-1	6,636	-0.01%
2020/11/24	43	343.17	51	345.44	349.50	-8	6,538	-0.12%
2020/11/23	52	348.17	44	349.14	337.00	8	6,419	0.12%
2020/11/20	78	342.19	81	340.25	352.00	-3	6,298	-0.05%
2020/11/19	30	328.78	28	327.36	329.50	2	6,204	0.03%
2020/11/18	34	321.85	40.2	321.13	330.00	-6.2	6,264	-0.10%
2020/11/17	56.1	320.23	64	320.22	322.00	-7.9	6,358	-0.12%
2020/11/16	89.1	313.41	83	315.22	315.00	6.1	6,459	0.09%
2020/11/13	52	291.86	58	294.60	299.00	-6	6,414	-0.09%
2020/11/12	18	286.72	30.2	287.06	288.00	-12.2	6,321	-0.19%
2020/11/11	35.1	284.44	28	284.89	282.00	7.1	6,283	0.11%
2020/11/10	28	283.20	30.1	283.14	280.00	-2.1	6,215	-0.03%
2020/11/09	33.1	278.96	50.1	278.64	284.00	-17	6,097	-0.28%
2020/11/06	90	270.62	86	271.47	268.50	4	5,985	0.07%
2020/11/05	20.2	251.14	30	252.38	255.50	-9.8	5,842	-0.17%
2020/11/04	6	245.42	11	244.00	247.00	-5	5,748	-0.09%
2020/11/03	18	238.89	20	241.13	239.50	-2	5,794	-0.03%
2020/11/02	12	238.13	11	238.41	235.00	1	5,941	0.02%
2020/10/30	16	237.13	19	237.50	237.50	-3	6,128	-0.05%
2020/10/29	8	230.00	11	231.55	237.00	-3	6,269	-0.05%
2020/10/28	4	231.63	4	233.63	230.50	0	6,437	0.00%
2020/10/27	11	231.86	13	231.38	236.50	-2	6,642	-0.03%
2020/10/26	10	237.45	4	235.88	234.00	6	6,809	0.09%
2020/10/23	8	243.00	7	243.86	242.50	1	6,927	0.01%
2020/10/22	6	244.33	6	245.50	244.50	0	7,076	0.00%
2020/10/21	7	246.57	9	246.56	244.50	-2	7,185	-0.03%
2020/10/20	3	242.67	2	244.00	247.00	1	7,459	0.01%
2020/10/19	8	245.44	9	244.89	244.50	-1	7,489	-0.01%
2020/10/16	27	247.57	51	246.34	242.00	-24	7,498	-0.32%
2020/10/15	10	244.10	5	243.00	243.00	5	7,480	0.07%
2020/10/14	9	247.50	8	248.75	246.50	1	7,482	0.01%
2020/10/13	13	246.47	20	247.33	249.00	-7	7,487	-0.09%
2020/10/12	10	246.25	4	247.13	243.00	6	7,476	0.08%
2020/10/08	21	250.29	22	249.86	248.00	-1	7,449	-0.01%
2020/10/07	16	246.31	36	248.76	251.50	-20	7,374	-0.27%
2020/10/06	57	246.55	49	244.90	245.00	8	7,317	0.11%
2020/10/05	21	242.86	24	242.13	245.50	-3	7,291	-0.04%
2020/09/30	14	230.93	19	234.08	239.00	-5	7,474	-0.07%
2020/09/29	49	236.24	43	234.94	231.00	6	7,757	0.08%
2020/09/28	20	228.48	22.2	230.44	231.00	-2.2	8,027	-0.03%
2020/09/25	17	225.38	20.1	223.29	219.50	-3.1	8,216	-0.04%
2020/09/24	12	238.21	10.1	237.74	235.00	1.9	8,296	0.02%
2020/09/23	14	241.89	17	241.68	242.50	-3	8,374	-0.04%
2020/09/22	18	236.36	16.1	235.50	233.50	1.9	8,567	0.02%
2020/09/21	9	242.33	16.2	242.49	240.00	-7.2	8,731	-0.08%
2020/09/18	23	243.11	30.2	242.52	244.50	-7.2	9,023	-0.08%
2020/09/17	17	237.44	18.2	237.49	238.00	-1.2	9,154	-0.01%
2020/09/16	43	243.92	43	244.26	239.50	0	9,118	0.00%
2020/09/15	80	241.75	66.1	241.77	236.00	13.9	9,038	0.15%
2020/09/14	35	224.90	42	226.57	235.00	-7	8,837	-0.08%
2020/09/11	7	211.36	8	212.88	214.00	-1	8,691	-0.01%
2020/09/10	2	213.25	5.1	211.71	209.50	-3.1	8,726	-0.03%
2020/09/09	10	211.10	11	212.14	215.50	-1	8,761	-0.01%
2020/09/08	51	220.11	48.1	219.18	217.00	2.9	8,737	0.03%
2020/09/07	76	224.03	61.1	222.42	218.00	14.9	8,715	0.17%
2020/09/04	25	216.62	17.1	218.20	216.00	7.9	8,708	0.09%
2020/09/03	24	223.25	25	224.08	222.00	-1	8,735	-0.01%
2020/09/02	52	224.02	48.2	224.66	220.50	3.8	8,741	0.04%
2020/09/01	52	221.62	52.2	220.68	224.50	-0.2	8,791	0.00%
2020/08/31	22	222.86	20	224.08	221.00	2	8,804	0.02%
2020/08/28	33	220.24	35	220.21	221.00	-2	9,023	-0.02%
2020/08/27	50	220.87	46	221.70	218.50	4	9,124	0.04%
2020/08/26	26	225.77	24	225.04	224.00	2	9,205	0.02%
2020/08/25	37	227.70	37.1	227.24	229.50	-0.1	9,430	0.00%
2020/08/24	47	217.39	72.1	217.45	224.50	-25.1	9,405	-0.27%
2020/08/21	125	215.38	145	214.87	212.50	-20	9,276	-0.22%	大買/大賣/
2020/08/20	162	221.60	132	221.13	219.50	30	9,082	0.33%	大買/大賣/
2020/08/19	70	233.39	46	237.24	220.50	24	8,801	0.27%
2020/08/18	21.1	247.71	11.2	248.66	245.00	9.9	8,605	0.11%
2020/08/17	23	276.72	26	277.15	272.00	-3	8,593	-0.03%
2020/08/14	26	271.19	29	271.26	277.00	-3	8,529	-0.04%
2020/08/13	19	270.39	17	268.76	262.50	2	8,487	0.02%
2020/08/12	21	270.45	22	270.55	266.50	-1	8,506	-0.01%
2020/08/11	41	277.85	45	276.39	274.00	-4	8,561	-0.05%
2020/08/10	25	276.92	26	278.02	274.00	-1	8,494	-0.01%
2020/08/07	57	279.82	72	279.29	276.50	-15	8,456	-0.18%
2020/08/06	88	290.83	79	287.15	284.00	9	8,357	0.11%
2020/08/05	88	287.21	94	288.19	291.50	-6	8,185	-0.07%
2020/08/04	77	277.31	86	278.41	276.50	-9	8,013	-0.11%
2020/08/03	88	269.26	93	270.56	275.00	-5	7,884	-0.06%
2020/07/31	78	264.49	76	265.69	269.00	2	7,743	0.03%
2020/07/30	94	251.26	73	252.91	259.50	21	7,606	0.28%
2020/07/29	48	240.46	51	241.31	253.00	-3	7,596	-0.04%
2020/07/28	41	254.01	29	252.31	242.50	12	7,513	0.16%
2020/07/27	35	278.19	33	277.03	269.00	2	7,502	0.03%
2020/07/24	99	278.44	117	279.34	270.50	-18	7,413	-0.24%	大賣/
2020/07/23	3	264.33	8	264.63	265.00	-5	7,232	-0.07%
2020/07/22	4	258.00	3	259.17	257.00	1	7,403	0.01%
2020/07/21	19	255.82	30	251.23	259.00	-11	7,415	-0.15%
2020/07/20	5	238.30	19	240.53	245.00	-14	7,418	-0.19%
2020/07/17	14	232.25	4	233.25	231.50	10	7,492	0.13%
2020/07/16	8	231.88	15	228.20	232.00	-7	7,546	-0.09%
2020/07/15	12	233.83	8	234.44	223.00	4	7,574	0.05%
2020/07/14	37	238.28	6	234.17	233.00	31	7,657	0.40%
2020/07/13	10	243.05	5	244.60	245.00	5	7,705	0.06%
2020/07/10	40	244.85	19.3	246.95	245.00	20.8	7,868	0.26%
2020/07/09	100.1	257.79	102.1	259.61	254.00	-2	8,076	-0.02%	大賣/
2020/07/08	134	251.39	135	251.87	251.50	-1	7,886	-0.01%	大買/大賣/
2020/07/07	99	235.81	89	235.79	244.00	10	7,625	0.13%
2020/07/06	81	215.66	114	217.78	222.00	-33	7,361	-0.45%	大賣/
2020/07/03	85.1	199.98	99	199.52	202.00	-13.9	7,190	-0.19%
2020/07/02	92.2	195.52	98	194.85	196.00	-5.9	7,212	-0.08%
2020/07/01	147	192.42	148	192.54	194.50	-1	7,246	-0.01%	大買/大賣/
2020/06/30	70	183.64	65	182.68	188.50	5	7,197	0.07%
2020/06/29	110	183.75	150	181.90	176.50	-40	7,072	-0.57%	大買/大賣/
2020/06/24	129	178.82	117.1	177.20	181.00	11.9	6,792	0.17%	大買/大賣/
2020/06/23	26	172.92	29	173.34	169.00	-3	6,587	-0.04%
2020/06/22	29	174.97	24	174.79	172.50	5	6,599	0.08%
2020/06/19	11	170.73	20	170.85	172.00	-9	6,557	-0.14%
2020/06/18	9	170.61	10	170.55	172.00	-1	6,553	-0.02%
2020/06/17	45.1	171.43	26	172.13	169.50	19.1	6,567	0.29%
2020/06/16	57	172.68	55	171.59	174.50	2	6,565	0.03%
2020/06/15	28	164.48	17	165.71	163.00	11	6,556	0.17%
2020/06/12	19	167.32	15	167.17	167.00	4	6,602	0.06%
2020/06/11	23	168.78	29	165.98	170.50	-6	6,653	-0.09%
2020/06/10	46	169.97	40	169.64	169.50	6	6,646	0.09%
2020/06/09	8	175.31	8	175.94	175.00	0	6,602	0.00%
2020/06/08	33	180.06	43	177.51	173.50	-10	6,653	-0.15%
2020/06/05	78	178.42	75	177.90	178.50	3	6,593	0.05%
2020/06/04	82	179.16	83	178.47	175.00	-1	6,594	-0.02%
2020/06/03	52.1	174.48	42	175.10	174.00	10.1	6,450	0.16%
2020/06/02	71	172.51	72	172.21	173.00	-1	6,421	-0.02%
2020/06/01	111	164.79	134	166.57	172.50	-23	6,343	-0.36%	大買/大賣/
2020/05/29	33	148.71	53.1	148.51	157.00	-20.1	6,114	-0.33%
2020/05/28	2	145.50	6	145.42	143.50	-4	6,273	-0.06%
2020/05/27	22	145.50	25	145.98	145.00	-3	6,321	-0.05%
2020/05/26	15	147.40	14	146.61	145.00	1	6,383	0.02%
2020/05/25	23	144.35	21	143.60	147.00	2	6,389	0.03%
2020/05/22	52.1	143.10	48	145.14	144.00	4.1	6,390	0.06%
2020/05/21	42	151.36	46.2	151.15	151.00	-4.2	6,338	-0.07%
2020/05/20	37	151.00	49	150.27	150.00	-12	6,376	-0.19%
2020/05/19	35	150.41	52	149.26	153.00	-17	6,363	-0.27%
2020/05/18	44	152.05	42.2	153.89	148.50	1.8	6,303	0.03%
2020/05/15	23	165.57	29	163.62	165.00	-6	6,208	-0.10%
2020/05/14	9	170.22	6	169.00	166.00	3	6,249	0.05%
2020/05/13	18	172.64	20	170.65	173.00	-2	6,266	-0.03%
2020/05/12	11	173.86	3	172.50	173.00	8	6,368	0.13%
2020/05/11	31	174.84	29	174.97	175.50	2	6,455	0.03%
2020/05/08	32	172.28	23	171.78	170.00	9	6,434	0.14%
2020/05/07	46	170.20	50	170.42	170.00	-4	6,440	-0.06%
2020/05/06	45	169.58	61	168.75	166.00	-16	6,410	-0.25%
2020/05/05	62.1	175.22	61	174.21	172.00	1.1	6,396	0.02%
2020/05/04	36	178.10	32	177.78	179.50	4	6,416	0.06%
2020/04/30	64	182.38	65	183.08	180.00	-1	6,426	-0.02%
2020/04/29	17	176.82	12	177.13	176.00	5	6,318	0.08%
2020/04/28	50	176.77	58	175.88	176.00	-8	6,351	-0.13%
2020/04/27	132	175.90	110	175.77	175.00	22	6,309	0.35%	大買/大賣/
2020/04/24	28	164.20	30	164.58	164.00	-2	6,117	-0.03%
2020/04/23	46	165.27	34	164.46	163.00	12	6,108	0.20%
2020/04/22	60	162.24	72	162.56	164.50	-12	6,084	-0.20%
2020/04/21	67	161.05	57	161.64	160.00	10	6,021	0.17%
2020/04/20	33	160.47	20	161.30	163.00	13	6,019	0.22%
2020/04/17	51.1	161.06	46	160.95	159.00	5.1	5,993	0.09%
2020/04/16	49	160.83	61	160.16	162.00	-12	5,936	-0.20%
2020/04/15	123	160.06	78	160.17	160.00	45	5,895	0.76%	大買/
2020/04/14	89	152.14	99	153.81	158.00	-10	5,813	-0.17%
2020/04/13	25	143.68	23	144.26	144.00	2	5,679	0.04%
2020/04/10	31	141.00	38	141.11	144.50	-7	5,718	-0.12%
2020/04/09	40	143.21	35	144.80	139.00	5	6,011	0.08%
2020/04/08	71	143.02	60	143.05	144.00	11	6,113	0.18%
2020/04/07	99	143.78	93	144.87	143.00	6	6,076	0.10%
2020/04/06	61	133.66	66	133.26	138.00	-5	5,947	-0.08%
2020/04/01	136	126.14	154	126.85	129.50	-18	5,847	-0.31%	大買/大賣/
2020/03/31	54	119.40	47	118.90	120.00	7	5,678	0.12%
2020/03/30	48	118.39	36	118.46	119.50	12	5,766	0.21%
2020/03/27	12	121.13	11	119.18	113.50	1	5,746	0.02%
2020/03/26	16	118.59	14	119.18	119.00	2	5,747	0.03%
2020/03/25	9	118.22	9	119.06	119.00	0	5,790	0.00%
2020/03/24	6	106.00	6	107.42	109.00	0	5,800	0.00%
2020/03/23	28	99.35	22	99.85	99.50	6	5,938	0.10%
2020/03/20	42	99.28	53	97.65	101.50	-11	5,973	-0.18%
2020/03/19	24	95.71	28	95.69	92.70	-4	5,961	-0.07%
2020/03/18	44	112.81	49	110.65	103.00	-5	6,206	-0.08%
2020/03/17	54	117.75	44	113.60	110.50	10	6,182	0.16%
2020/03/16	46	128.26	81	132.00	122.00	-35	6,165	-0.57%
2020/03/13	12	130.08	11	131.18	135.50	1	6,150	0.02%
2020/03/12	35	146.53	25.1	147.99	143.50	9.9	6,170	0.16%
2020/03/11	27	162.91	23	162.65	159.00	4	6,187	0.06%
2020/03/10	72	162.56	65	160.33	165.00	7	6,247	0.11%
2020/03/09	64	166.80	78	166.83	159.50	-14	6,259	-0.22%
2020/03/06	61	169.26	54	168.77	170.00	7	6,241	0.11%
2020/03/05	51	167.19	55	166.43	167.00	-4	6,331	-0.06%
2020/03/04	57	163.41	69	164.15	162.50	-12	6,529	-0.18%
2020/03/03	105	170.82	79	168.44	166.00	26	6,736	0.39%	大買/
2020/03/02	62	160.15	67	158.83	164.50	-5	6,578	-0.08%
2020/02/27	48	162.13	52	163.84	158.00	-4	6,752	-0.06%
2020/02/26	11	164.32	14	164.36	163.00	-3	6,747	-0.04%
2020/02/25	43	162.55	33	161.68	165.50	10	6,771	0.15%
2020/02/24	22	160.95	70	163.21	161.00	-48	6,844	-0.70%
2020/02/21	92	169.02	26	168.42	167.00	66	6,902	0.96%
2020/02/20	23	166.83	18.1	167.41	166.00	4.9	7,059	0.07%
2020/02/19	13	164.81	39	164.72	164.50	-26	7,156	-0.36%
2020/02/18	32	163.05	32	164.39	163.50	0	7,345	0.00%
2020/02/17	23	168.13	22	168.80	165.50	1	7,366	0.01%
2020/02/14	5	166.90	7	166.14	167.50	-2	7,344	-0.03%
2020/02/13	40.1	167.24	59	167.46	165.00	-18.9	7,372	-0.26%
2020/02/12	58	165.27	57	165.11	163.50	1	7,302	0.01%
2020/02/11	25	158.44	21.1	158.55	158.50	3.9	7,279	0.05%
2020/02/10	46	155.32	44.1	156.30	155.00	1.9	7,333	0.03%
2020/02/07	32	153.27	34	154.50	155.00	-2	7,415	-0.03%
2020/02/06	21	155.71	35	154.81	157.50	-14	7,462	-0.19%
2020/02/05	76	157.76	54	156.11	150.50	22	7,509	0.29%
2020/02/04	23	151.41	58	153.03	156.00	-35	7,374	-0.47%
2020/02/03	50	141.90	48	142.67	142.00	2	7,360	0.03%
2020/01/31	21	156.62	36	152.64	152.00	-15	7,429	-0.20%
2020/01/30	72	159.34	78	163.73	157.00	-6	7,492	-0.08%
2020/01/20	30	173.95	30	173.43	174.00	0	7,478	0.00%
2020/01/17	33	173.44	39	173.60	173.00	-6	7,533	-0.08%
2020/01/16	31	171.34	32	170.84	173.00	-1	7,533	-0.01%
2020/01/15	17	169.68	22	171.73	168.00	-5	7,589	-0.07%
2020/01/14	52	172.41	46	172.39	173.00	6	7,573	0.08%
2020/01/13	17	166.74	16	166.28	168.00	1	7,504	0.01%
2020/01/10	58	164.99	62	164.93	165.00	-4	7,478	-0.05%
2020/01/09	44	168.00	37	168.00	166.00	7	7,435	0.09%
2020/01/08	64	168.17	64	167.74	165.00	0	7,405	0.00%
2020/01/07	98	180.56	85	179.18	174.00	13	7,349	0.18%
2020/01/06	70	183.34	68	183.25	183.00	2	7,255	0.03%
2020/01/03	252	192.77	281	190.71	183.00	-29	7,205	-0.40%	大買/大賣/
2020/01/02	142	183.84	92	183.33	187.00	50	6,824	0.73%	大買/
2019/12/31	65	168.77	55	168.04	170.00	10	6,625	0.15%
2019/12/30	59	166.77	73	167.14	166.00	-14	6,895	-0.20%
2019/12/27	59	172.81	45	173.20	170.00	14	7,034	0.20%
2019/12/26	72	172.68	63	172.14	173.00	9	7,057	0.13%
2019/12/25	180	168.34	181	168.62	170.50	-1	7,032	-0.01%	大買/大賣/
2019/12/24	69	165.72	72	166.81	164.50	-3	6,951	-0.04%
2019/12/23	64	166.66	67	165.89	168.00	-3	6,961	-0.04%
2019/12/20	70	166.22	81	169.01	166.00	-11	6,984	-0.16%
2019/12/19	61	171.92	54	173.64	171.00	7	6,986	0.10%
2019/12/18	147	179.56	161	180.95	176.00	-14	7,036	-0.20%	大買/大賣/
2019/12/17	71	176.13	70	175.31	177.00	1	7,126	0.01%
2019/12/16	47	173.35	31	172.98	173.00	16	7,242	0.22%
2019/12/13	160	174.14	139	174.12	171.50	21	7,241	0.29%	大買/大賣/
2019/12/12	68	167.52	63	168.43	166.50	5	6,971	0.07%
2019/12/11	31	168.47	41	168.52	168.00	-10	6,977	-0.14%
2019/12/10	34	165.78	30	165.50	166.50	4	7,071	0.06%
2019/12/09	67	165.60	66	169.53	165.00	1	7,062	0.01%
2019/12/06	49	170.47	53	170.92	171.00	-4	7,043	-0.06%
2019/12/05	90	168.19	105	169.17	168.00	-15	7,006	-0.21%	大賣/
2019/12/04	30	168.57	35	168.24	169.00	-5	6,981	-0.07%
2019/12/03	56	168.76	32	169.44	168.00	24	6,950	0.35%
2019/12/02	109	169.12	121	167.32	170.00	-12	6,877	-0.17%	大買/大賣/
2019/11/29	87	170.45	87	171.01	168.00	0	6,681	0.00%
2019/11/28	92	182.02	74	182.72	175.00	18	6,426	0.28%
2019/11/27	24	193.00	16	195.13	190.50	8	6,170	0.13%
2019/11/26	80	197.56	85	197.49	196.00	-5	6,068	-0.08%
2019/11/25	40	186.68	24	186.69	186.50	16	5,835	0.27%
2019/11/22	13	182.23	12	182.58	181.00	1	5,752	0.02%
2019/11/21	69	180.41	79	182.86	187.00	-10	5,691	-0.18%
2019/11/20	45	187.42	44	186.72	182.50	1	5,576	0.02%
2019/11/19	87	190.68	96	189.61	186.50	-9	5,493	-0.16%
2019/11/18	45	202.43	49	201.36	199.50	-4	5,502	-0.07%
2019/11/15	82	216.37	70.4	219.59	199.50	11.7	5,492	0.21%
2019/11/14	21.2	219.37	22	220.41	221.50	-0.9	5,380	-0.02%
2019/11/13	61	217.03	61	218.12	218.50	0	5,420	0.00%
2019/11/12	84	215.26	81	214.63	212.50	3	5,493	0.05%
2019/11/11	46.2	216.29	46	216.17	217.00	0.2	5,713	0.00%
2019/11/08	25	217.68	23	219.70	216.00	2	5,956	0.03%
2019/11/07	20	215.48	41	217.10	213.50	-21	6,039	-0.35%
2019/11/06	35	224.64	41	224.05	218.00	-6	6,129	-0.10%
2019/11/05	39	228.65	44	229.33	228.00	-5	6,093	-0.08%
2019/11/04	77	229.66	69	230.46	230.00	8	6,193	0.13%
2019/11/01	63	238.14	56	236.63	234.00	7	6,161	0.11%
2019/10/31	30	240.02	25	241.68	240.00	5	6,196	0.08%
2019/10/30	38	241.16	50	238.37	246.00	-12	6,181	-0.19%
2019/10/29	33	230.20	26	231.02	229.50	7	6,191	0.11%
2019/10/28	28	245.54	25	248.10	244.50	3	6,253	0.05%
2019/10/25	16	245.53	18	247.61	240.00	-2	6,286	-0.03%
2019/10/24	8	243.88	9	244.22	243.00	-1	6,361	-0.02%
2019/10/23	54	248.20	32.3	250.11	243.50	21.7	6,443	0.34%
2019/10/22	4	244.75	3	247.00	250.00	1	6,503	0.02%
2019/10/21	6	236.75	1	237.00	239.00	5	6,622	0.08%
2019/10/18	3	230.50	1	230.50	230.50	2	6,798	0.03%
2019/10/17	0	228.50	14	229.39	228.50	-14	7,224	-0.19%
2019/10/16	3	239.60	2	245.00	229.00	1	7,405	0.01%
2019/10/15	11	241.18	3	233.00	236.00	8	7,530	0.11%
2019/10/14	4.1	219.71	3.1	220.42	233.00	1	7,496	0.01%
2019/10/09	2	203.00	10	207.70	212.00	-8	7,503	-0.11%
2019/10/08	2	193.75	0	0.00	193.00	2	7,658	0.03%
2019/10/07	6	192.50	3	191.83	190.50	3	7,778	0.04%
2019/10/04	172	196.95	164	198.08	196.00	8	7,785	0.10%	大買/大賣/
2019/10/03	115	179.97	121.2	177.36	188.00	-6.2	7,474	-0.08%	大買/大賣/
2019/10/02	39	167.49	39.1	167.88	171.00	-0.1	7,276	0.00%
2019/10/01	29	162.74	30	164.82	165.00	-1	7,244	-0.01%
2019/09/27	41	162.83	35	164.29	162.00	6	7,287	0.08%
2019/09/26	39	166.83	39	166.94	167.00	0	7,234	0.00%
2019/09/25	111	166.43	110	166.68	166.50	1	7,219	0.01%	大買/大賣/
2019/09/24	81	166.68	73	167.41	163.50	8	7,228	0.11%
2019/09/23	77	171.62	76	170.64	173.00	1	7,211	0.01%
2019/09/20	86	166.34	113	166.88	170.50	-27	7,196	-0.38%	大賣/
2019/09/19	163	155.72	185	156.16	155.00	-22	7,073	-0.31%	大買/大賣/
2019/09/18	42	148.23	43	147.55	147.50	-1	6,922	-0.01%
2019/09/17	37	146.58	26	147.02	145.00	11	7,012	0.16%
2019/09/16	30	148.90	41	148.73	151.00	-11	7,121	-0.15%
2019/09/12	96.2	150.52	139	148.44	149.00	-42.9	7,271	-0.59%	大賣/
2019/09/11	83	143.86	100	145.35	142.00	-17	7,196	-0.24%
2019/09/10	81	149.36	29	148.53	146.00	52	7,223	0.72%
2019/09/09	42.8	143.81	37	142.70	146.50	5.8	7,222	0.08%
2019/09/06	56	147.20	50	147.29	144.00	6	7,222	0.08%
2019/09/05	17	155.03	10.2	154.70	152.00	6.9	7,165	0.10%
2019/09/04	3.2	154.67	0	0.00	159.00	3.2	7,199	0.04%
2019/09/03	11	154.45	30.2	154.99	153.00	-19.2	7,426	-0.26%
2019/09/02	20	154.30	9	155.56	158.00	11	7,475	0.15%
2019/08/30	7	150.50	1	150.00	148.50	6	7,523	0.08%
2019/08/29	1	146.00	0	0.00	147.00	1	7,653	0.01%
2019/08/28	1.2	146.24	5	145.60	145.50	-3.9	7,845	-0.05%
2019/08/27	0	0.00	5	143.20	142.00	-5	7,940	-0.06%
2019/08/26	1	143.50	6.2	141.19	142.00	-5.2	8,038	-0.06%
2019/08/23	10	144.85	8.1	144.24	143.00	1.9	8,135	0.02%
2019/08/22	22	148.93	3	148.50	148.00	19	8,197	0.23%
2019/08/21	131	152.15	140	153.35	153.00	-9	8,267	-0.11%	大買/大賣/
2019/08/20	48	146.05	99	145.70	149.00	-51	8,219	-0.62%
2019/08/19	137	144.52	78.2	145.44	142.50	58.8	8,325	0.71%	大買/
2019/08/16	46	141.64	46	141.89	140.00	0	8,318	0.00%
2019/08/15	73	141.90	76.2	142.68	139.00	-3.2	8,327	-0.04%
2019/08/14	110.2	145.67	102	144.42	143.00	8.2	8,221	0.10%	大買/大賣/
2019/08/13	105	141.36	113	140.61	143.00	-8	7,972	-0.10%	大買/大賣/
2019/08/12	63.2	135.72	59	135.81	133.00	4.2	7,755	0.05%
2019/08/08	44	129.99	92	130.32	134.00	-48	7,642	-0.63%
2019/08/07	75	124.31	72	124.03	122.00	3	7,491	0.04%
2019/08/06	158	120.44	165	122.00	124.50	-7	7,437	-0.09%	大買/大賣/
2019/08/05	56	118.33	56	119.66	116.50	0	7,297	0.00%
2019/08/02	42	120.24	44	119.84	124.00	-2	7,348	-0.03%
2019/08/01	88	120.89	110	121.20	120.00	-22	7,487	-0.29%	大賣/
2019/07/31	89	120.13	72.1	119.98	124.00	16.9	7,640	0.22%
2019/07/30	96	125.12	86	125.63	119.00	10	7,597	0.13%
2019/07/29	53	126.71	55	126.64	127.50	-2	7,412	-0.03%
2019/07/26	62	124.69	51	124.89	124.00	11	7,357	0.15%
2019/07/25	15	124.50	15.1	124.06	122.50	-0.1	7,208	0.00%
2019/07/24	104	122.63	102	121.55	120.50	2	7,096	0.03%	大買/大賣/
2019/07/23	74.1	125.63	73	126.16	121.00	1.1	6,960	0.02%
2019/07/22	90.1	126.88	85	126.59	130.00	5.1	6,866	0.07%
2019/07/19	142	123.32	140	123.49	123.50	2	6,717	0.03%	大買/大賣/
2019/07/18	41	111.16	66.1	112.45	117.50	-25.1	6,365	-0.39%
2019/07/17	113	105.18	116	105.24	107.00	-3	6,266	-0.05%	大買/大賣/
2019/07/16	12	100.88	12	100.88	100.00	0	6,274	0.00%
2019/07/15	26	100.49	21	101.24	101.50	5	6,309	0.08%
2019/07/12	171	100.04	162	100.13	100.00	9	6,281	0.14%	大買/大賣/
2019/07/11	40	96.72	45	97.92	100.00	-5	6,086	-0.08%
2019/07/10	41	88.70	39	88.63	91.20	2	5,968	0.03%
2019/07/09	17	89.52	17	90.21	89.10	0	5,927	0.00%
2019/07/08	0	0.00	1	90.70	90.20	-1	5,913	-0.02%
2019/07/05	3	90.77	13	91.02	90.00	-10	5,894	-0.17%
2019/07/04	12.1	91.86	14	91.70	92.30	-1.9	5,847	-0.03%
2019/07/03	7	89.49	4.1	88.71	87.90	2.9	5,750	0.05%
2019/07/02	6	90.50	17	91.31	88.80	-11	5,715	-0.19%
2019/07/01	30	88.48	28	89.12	90.00	2	5,678	0.04%
2019/06/28	32	90.16	31	91.18	88.90	1	5,596	0.02%
2019/06/27	48	90.78	37.5	90.54	89.80	10.5	5,517	0.19%
2019/06/26	72.5	87.46	73	87.08	91.00	-0.5	5,425	-0.01%
2019/06/25	10	85.60	6	85.68	85.20	4	5,296	0.08%
2019/06/24	37	87.86	41	86.23	85.70	-4	5,251	-0.08%
2019/06/21	48	86.55	43	86.45	85.00	5	5,098	0.10%
2019/06/20	85	83.30	97.4	83.40	86.90	-12.4	4,933	-0.25%
2019/06/19	33	78.67	34	78.29	79.00	-1	4,745	-0.02%
2019/06/18	35	77.04	43	77.00	77.70	-8	4,646	-0.17%
2019/06/17	21	74.74	26	74.17	76.50	-5	4,566	-0.11%
2019/06/14	26	74.73	27	74.77	74.10	-1	4,498	-0.02%
2019/06/13	25	73.10	23	72.97	73.20	2	4,430	0.05%
2019/06/12	102	73.66	106	73.05	74.00	-4	4,391	-0.09%	大買/大賣/
2019/06/11	116	74.69	110	75.04	71.20	6	4,285	0.14%	大買/大賣/
2019/06/10	10	71.82	17	72.24	73.20	-7	4,028	-0.17%
2019/06/06	10	70.12	3	70.60	70.60	7	3,963	0.18%
2019/06/05	101	72.63	93.2	72.39	72.50	7.8	3,889	0.20%	大買/
2019/06/04	138	71.82	151	71.86	72.90	-13	3,747	-0.35%	大買/大賣/
2019/06/03	62	69.48	151	70.30	69.00	-89	3,561	-2.50%	大賣/
2019/05/31	36	68.68	31	67.99	69.00	5	3,469	0.14%
2019/05/30	143	66.54	67	66.80	67.80	76	3,376	2.25%	大買/
2019/05/29	30	64.87	66	64.51	64.20	-36	3,272	-1.10%
2019/05/28	78	67.37	28	68.12	66.40	50	3,204	1.56%
2019/05/27	45	69.74	39	69.32	66.70	6	3,121	0.19%
2019/05/24	47	66.47	73.3	66.77	68.50	-26.3	2,945	-0.89%
2019/05/23	46	62.38	46	62.58	62.30	0	2,717	0.00%
2019/05/22	55	61.52	53	61.45	62.60	2	2,638	0.08%
2019/05/21	14	57.94	8	57.70	58.20	6	2,541	0.24%
2019/05/20	5	55.06	12	55.27	56.40	-7	2,516	-0.28%
2019/05/17	26	56.22	25	56.53	54.50	1	2,475	0.04%
2019/05/16	6	61.42	11	61.93	58.90	-5	2,392	-0.21%
2019/05/15	16	61.29	13	61.39	61.10	3	2,325	0.13%
2019/05/14	15	60.27	12	59.78	60.60	3	2,295	0.13%
2019/05/13	11	60.19	11	59.85	60.00	0	2,251	0.00%
2019/05/10	181	63.45	179	63.79	60.70	2	2,200	0.09%	大買/大賣/
2019/05/09	141.3	64.35	132	64.12	62.30	9.3	2,061	0.45%	大買/大賣/
2019/05/08	103	62.46	127	62.61	63.80	-24	1,821	-1.32%	大買/大賣/
2019/05/07	28	57.68	28	58.54	59.20	0	1,615	0.00%
2019/05/06	17	55.46	25	55.34	55.30	-8	1,533	-0.52%
2019/05/03	7	55.67	7	55.87	56.80	0	1,572	0.00%
2019/05/02	9	55.30	2	56.00	56.00	7	1,635	0.43%
2019/04/30	10	54.53	6	54.48	55.60	4	1,768	0.23%
2019/04/29	6	56.88	8	55.24	54.10	-2	1,783	-0.11%
2019/04/26	18	56.53	21	56.59	57.50	-3	1,812	-0.17%
2019/04/25	24	59.23	26.1	59.18	58.60	-2.1	1,756	-0.12%
2019/04/24	43	60.58	51	60.72	60.40	-8	1,712	-0.47%
2019/04/23	82	58.78	79	58.95	59.80	3	1,625	0.18%
2019/04/22	202	58.32	176	58.16	58.40	26	1,521	1.71%	大買/大賣/
2019/04/19	31	54.46	26	54.61	55.90	5	1,365	0.37%
2019/04/18	5	53.04	8	52.84	51.90	-3	1,334	-0.22%
2019/04/17	14	52.36	6	52.47	52.30	8	1,344	0.59%
2019/04/16	12	51.61	1	51.90	51.70	11	1,320	0.83%
2019/04/15	0	0.00	12	49.74	50.20	-12	1,308	-0.92%
2019/04/12	2	49.23	1	49.10	49.30	1	1,308	0.08%
2019/04/10	0	0.00	3	50.90	51.40	-3	1,287	-0.23%
2019/04/08	0	0.00	1	51.20	50.60	-1	1,276	-0.08%
2019/04/03	0	0.00	20	50.82	50.30	-20	1,273	-1.57%
2019/04/02	24	51.85	4	51.98	51.10	20	1,267	1.58%
2019/03/29	3	51.17	5	51.40	50.60	-2	1,233	-0.16%
2019/03/28	2	50.90	4	50.65	50.90	-2	1,225	-0.16%
2019/03/26	3	48.87	2	48.95	48.70	1	1,224	0.08%
2019/03/25	1	49.30	2	48.83	48.80	-1	1,224	-0.08%
2019/03/22	4	50.95	9	51.80	50.40	-5	1,223	-0.41%
2019/03/21	0	49.40	0	0.00	49.90	0	1,200	0.00%
2019/03/19	1	49.30	1	49.55	49.30	0	1,222	0.00%
2019/03/18	1	50.10	0	0.00	50.00	1	1,228	0.08%
2019/03/15	1	49.20	0	0.00	48.95	1	1,229	0.08%
2019/03/14	3	48.70	0	0.00	48.40	3	1,240	0.24%
2019/03/12	3	48.77	9	48.91	48.50	-6	1,305	-0.46%
2019/03/11	5	48.45	0	0.00	48.70	5	1,327	0.38%
2019/03/08	9	47.42	8	46.93	47.80	1	1,426	0.07%
2019/03/07	5	47.85	5	47.70	46.80	0	1,479	0.00%
2019/03/06	5	48.60	2	49.15	48.40	3	1,505	0.20%
2019/03/05	2	50.18	1	51.00	49.80	1	1,528	0.07%
2019/03/04	1	50.60	0	0.00	50.60	1	1,549	0.06%
2019/02/27	4	50.55	1	51.00	50.80	3	1,586	0.19%
2019/02/26	5	53.14	8	53.48	52.20	-3	1,572	-0.19%
2019/02/25	2	53.00	1	52.70	53.00	1	1,559	0.06%
2019/02/22	0	0.00	1	51.80	52.30	-1	1,559	-0.06%
2019/02/21	1	52.30	4	52.58	52.10	-3	1,560	-0.19%
2019/02/20	4	52.33	1	52.90	53.00	3	1,541	0.19%
2019/02/19	2	51.60	3	51.70	51.20	-1	1,527	-0.07%
2019/02/18	0	0.00	4	50.85	50.50	-4	1,510	-0.26%
2019/02/15	3	50.18	1	50.80	50.10	2	1,520	0.13%
2019/02/14	2	51.05	1	51.30	50.90	1	1,520	0.07%
2019/02/13	6	51.33	2	51.20	50.80	4	1,513	0.26%
2019/02/12	4	52.28	4	52.40	52.50	0	1,508	0.00%
2019/02/11	1	50.90	0	0.00	50.90	1	1,511	0.07%
2019/01/30	6	50.85	6	51.33	50.70	0	1,534	0.00%
2019/01/29	23	51.56	9	52.09	51.20	14	1,625	0.86%
2019/01/28	9	55.00	18	54.95	52.80	-9	1,725	-0.52%
2019/01/25	7	54.77	5	54.62	54.50	2	1,758	0.11%
2019/01/24	46	54.95	42	55.15	54.40	4	1,756	0.23%
2019/01/23	43	53.98	38	53.95	55.20	5	1,690	0.30%
2019/01/22	52	53.37	58	53.48	52.20	-6	1,583	-0.38%
2019/01/21	21	50.70	20	51.31	50.90	1	1,437	0.07%
2019/01/18	19	50.47	15	50.26	51.10	4	1,411	0.28%
2019/01/16	6	48.63	7	49.16	48.50	-1	1,353	-0.07%
2019/01/15	2	48.48	28	48.48	48.30	-26	1,366	-1.90%
2019/01/14	0	0.00	48	47.57	47.55	-48	1,378	-3.48%
2019/01/11	5	50.45	7	50.03	49.55	-2	1,373	-0.15%
2019/01/10	63	50.56	12	50.30	50.20	51	1,363	3.74%
2019/01/09	14	49.03	11	49.11	50.20	3	1,333	0.22%
2019/01/08	1	47.00	0	0.00	45.70	1	1,297	0.08%
2019/01/07	0	0.00	22	44.73	45.60	-22	1,298	-1.69%
2019/01/04	26	43.79	3	43.85	43.65	23	1,301	1.77%
2019/01/03	2	45.68	2	45.35	45.35	0	1,312	0.00%
2018/12/27	3	46.60	3	46.80	46.80	0	1,359	0.00%
2018/12/20	4	45.30	4	45.60	45.00	0	1,367	0.00%
2018/12/17	1	47.90	1	47.45	47.45	0	1,356	0.00%
2018/12/14	2	46.65	2	46.80	46.80	0	1,359	0.00%
2018/12/13	14	49.22	6	48.13	47.60	8	1,359	0.59%
2018/12/12	5	48.01	7	48.34	48.30	-2	1,358	-0.15%
2018/12/11	4	46.46	4	47.01	46.90	0	1,353	0.00%
2018/12/10	6	45.03	3	45.03	45.05	3	1,346	0.22%
2018/12/07	7	47.39	7	47.74	47.55	0	1,334	0.00%
2018/12/06	26	50.60	29	47.17	46.60	-3	1,320	-0.23%
2018/12/05	5	51.36	3	51.10	50.40	2	1,287	0.16%
2018/12/04	5	54.28	7.3	54.23	53.20	-2.3	1,264	-0.18%
2018/12/03	50	54.62	45	55.37	55.40	5	1,243	0.40%
2018/11/30	7	49.60	17	50.59	52.50	-10	1,140	-0.88%
2018/11/29	16	49.04	4	48.81	47.80	12	1,082	1.11%
2018/11/28	33	47.23	44	47.57	48.10	-11	1,041	-1.06%
2018/11/27	10	46.78	7	46.84	46.00	3	1,003	0.30%
2018/11/26	33	45.57	28	46.12	47.30	5	971	0.51%
2018/11/23	0	0.00	1	43.15	43.00	-1	927	-0.11%
2018/11/22	2	44.28	2	44.18	43.05	0	929	0.00%
2018/11/21	2	43.83	0	0.00	44.20	2	918	0.22%
2018/11/20	1	42.70	6	42.30	42.65	-5	907	-0.55%
2018/11/19	0	0.00	2	43.60	42.45	-2	906	-0.22%
2018/11/16	12	43.07	15	42.88	42.70	-3	908	-0.33%
2018/11/15	3	42.98	5	42.99	43.45	-2	903	-0.22%
2018/11/14	4	44.07	3	43.48	42.60	1	905	0.11%
2018/11/13	0	0.00	3	40.60	43.40	-3	904	-0.33%
2018/11/12	3	42.75	6	42.70	42.40	-3	902	-0.33%
2018/11/09	12	43.03	14	42.81	42.90	-2	915	-0.22%
2018/11/08	38.1	44.42	39	42.88	42.15	-0.9	914	-0.10%
2018/11/07	12	43.45	11	43.63	44.20	1	894	0.11%
2018/11/06	66	48.30	54	47.72	43.60	12	884	1.36%
2018/11/05	66	46.35	73	46.63	48.40	-7	789	-0.89%
2018/11/02	8	42.99	20	44.12	44.30	-12	684	-1.75%
2018/11/01	10	40.30	0	0.00	40.30	10	627	1.59%
2018/10/30	1	34.70	0	0.00	34.65	1	618	0.16%
2018/10/25	0	0.00	3	35.10	35.10	-3	623	-0.48%
2018/10/24	3	38.00	2	37.90	37.90	1	619	0.16%
2018/10/23	4	38.16	1	38.65	38.00	3	616	0.49%
2018/10/22	4	37.65	5	39.42	39.80	-1	597	-0.17%
2018/10/19	2	36.20	2	36.18	36.20	0	582	0.00%
2018/10/18	1	37.45	1	37.30	37.30	0	586	0.00%
2018/10/17	2	37.80	2	37.68	37.55	0	587	0.00%
2018/10/11	0	0.00	15	34.20	34.20	-15	617	-2.43%
2018/10/09	3	38.02	6	38.07	37.95	-3	617	-0.49%
2018/10/08	0	0.00	10	37.67	37.00	-10	617	-1.62%
2018/10/05	1	40.00	10	40.68	39.30	-9	605	-1.49%
2018/10/04	2	43.55	2	42.55	42.55	0	605	0.00%
2018/10/03	6	44.73	5	44.63	44.45	1	615	0.16%
2018/09/28	1	45.45	1	45.85	44.65	0	683	0.00%
2018/09/19	2	48.78	0	0.00	48.85	2	745	0.27%
2018/09/17	2.1	54.53	0	0.00	55.10	2.1	761	0.27%
2018/09/12	1	51.80	0	0.00	51.50	1	796	0.13%
2018/09/07	6	54.00	4	52.95	53.00	2	908	0.22%
2018/09/06	1	54.60	0	0.00	54.20	1	960	0.10%
2018/09/05	1	56.70	0	0.00	55.90	1	1,042	0.10%
2018/09/04	1	55.80	0	0.00	56.60	1	1,097	0.09%
2018/08/31	0	0.00	1	57.30	57.70	-1	1,115	-0.09%
2018/08/30	1	57.90	4	56.80	56.90	-3	1,120	-0.27%
2018/08/29	4	56.23	0	0.00	57.50	4	1,130	0.35%
2018/08/24	2	52.60	2	52.50	52.50	0	1,136	0.00%
2018/08/23	2	55.10	0	0.00	53.90	2	1,133	0.18%
2018/08/22	9	54.48	0	0.00	54.30	9	1,131	0.80%
2018/08/20	0	0.00	2	53.70	53.30	-2	1,144	-0.17%
2018/08/16	5	58.72	11	57.61	57.70	-6	1,143	-0.52%
2018/08/15	0	0.00	16	60.64	60.10	-16	1,125	-1.42%
2018/08/14	4	63.45	0	0.00	62.90	4	1,114	0.36%
2018/08/13	17	65.38	43	64.16	62.50	-26	1,117	-2.33%
2018/08/10	22	65.42	1	65.60	65.30	21	1,100	1.91%
2018/08/09	9	65.22	20	64.94	64.80	-11	1,097	-1.00%
2018/08/08	4	64.98	4	64.30	64.10	0	1,086	0.00%
2018/08/07	7	63.57	6	63.78	65.10	1	1,079	0.09%
2018/08/06	13	63.23	0	0.00	62.50	13	1,062	1.22%
2018/08/03	5	61.56	3	62.10	62.00	2	1,061	0.19%
2018/08/01	6	63.08	0	0.00	63.50	6	1,053	0.57%
2018/07/31	0	0.00	1	62.40	62.90	-1	1,050	-0.10%
2018/07/30	1	63.30	3	62.50	62.50	-2	1,052	-0.19%
2018/07/25	33	62.58	2	61.45	62.80	31	1,052	2.94%
2018/07/24	1	61.30	6	60.63	61.60	-5	1,044	-0.48%
2018/07/23	1	60.80	1	61.20	60.30	0	1,045	0.00%
2018/07/20	3	61.57	5	61.30	62.00	-2	1,045	-0.19%
2018/07/19	8	62.11	1	62.90	61.00	7	1,035	0.68%
2018/07/18	27	63.39	24	63.41	62.10	3	1,025	0.29%
2018/07/17	3	65.10	3	65.07	64.50	0	999	0.00%
2018/07/16	1	67.40	1	67.00	65.60	0	980	0.00%
2018/07/13	6	67.40	2	67.40	67.40	4	965	0.41%
2018/07/12	3	66.07	2	66.70	66.60	1	956	0.10%
2018/07/11	6	64.67	4	65.08	64.40	2	949	0.21%
2018/07/10	0	0.00	3	65.30	65.90	-3	941	-0.32%
2018/07/09	21	64.82	17	65.30	64.60	4	932	0.43%
2018/07/06	9	66.28	4	67.20	65.90	5	914	0.55%
2018/07/05	6	70.00	5	71.80	68.00	1	880	0.11%
2018/07/04	5	71.88	9	73.88	71.80	-4	865	-0.46%
2018/07/03	0	0.00	2	75.90	74.50	-2	850	-0.24%
2018/06/28	0	0.00	3	80.73	79.00	-3	892	-0.34%
2018/06/27	2	83.90	0	0.00	82.20	2	884	0.23%
2018/06/25	1	84.70	0	0.00	82.70	1	859	0.12%
2018/06/22	3	86.80	3	84.40	83.00	0	859	0.00%
2018/06/21	0	0.00	2	89.40	87.50	-2	847	-0.24%
2018/06/20	3	89.40	0	0.00	90.00	3	835	0.36%
2018/06/19	2	90.75	0	0.00	90.00	2	812	0.25%
2018/06/15	14	90.96	9	90.83	89.70	5	793	0.63%
2018/06/14	2	88.90	4	87.23	86.90	-2	730	-0.27%
2018/06/13	9	85.40	16	86.30	88.00	-7	674	-1.04%
2018/06/12	7	82.07	39	80.11	81.20	-32	593	-5.39%
2018/06/11	0	0.00	22	75.49	76.50	-22	542	-4.06%
2018/06/08	0	0.00	2	72.90	73.00	-2	520	-0.38%
2018/06/07	2	72.95	3	72.33	72.90	-1	517	-0.19%
2018/06/06	3	73.30	2	74.20	73.00	1	512	0.20%
2018/06/05	3	72.50	0	0.00	72.40	3	501	0.60%
2018/06/04	0	0.00	1	73.50	72.90	-1	497	-0.20%
2018/06/01	0	0.00	2	71.90	72.00	-2	497	-0.40%
2018/05/30	2	71.75	7	72.23	72.50	-5	505	-0.99%
2018/05/29	2	75.50	20	75.35	73.90	-18	505	-3.56%
2018/05/28	4	72.00	1	72.00	72.50	3	492	0.61%
2018/05/25	1	72.80	0	0.00	72.70	1	490	0.20%
2018/05/24	0	0.00	3	69.20	69.10	-3	472	-0.64%
2018/05/23	2	68.45	0	0.00	68.50	2	473	0.42%
2018/05/22	5	67.88	0	0.00	68.60	5	474	1.05%
2018/05/21	0	0.00	1	68.90	69.20	-1	479	-0.21%
2018/05/18	1	67.00	0	0.00	67.00	1	478	0.21%
2018/05/16	0	0.00	1	67.70	67.70	-1	488	-0.20%
2018/05/14	0	0.00	2	66.60	66.50	-2	519	-0.38%
2018/05/11	1	68.00	0	0.00	67.30	1	538	0.19%
2018/05/10	2	68.80	0	0.00	69.00	2	540	0.37%
2018/05/09	1	68.30	0	0.00	68.70	1	544	0.18%
2018/05/03	4	66.90	1	67.00	66.80	3	566	0.53%
2018/05/02	1	67.50	0	0.00	67.50	1	577	0.17%
2018/04/30	5	66.88	0	0.00	66.80	5	581	0.86%
2018/04/26	2	66.85	0	0.00	66.90	2	619	0.32%
2018/04/25	3	68.70	0	0.00	68.50	3	651	0.46%
2018/04/24	1	69.60	2	69.50	69.40	-1	712	-0.14%
2018/04/23	1	71.50	0	0.00	71.20	1	747	0.13%
2018/04/20	3	72.10	1	72.10	72.10	2	755	0.26%
2018/04/19	2	72.35	3	72.70	72.80	-1	785	-0.13%
2018/04/18	1	71.10	0	0.00	71.20	1	834	0.12%
2018/04/17	3	73.50	1	71.30	72.00	2	844	0.24%
2018/04/16	3	75.17	0	0.00	73.50	3	863	0.35%
2018/04/13	1	79.10	0	0.00	77.00	1	859	0.12%
2018/04/12	0	77.00	0	0.00	77.50	0	858	0.00%
2018/04/11	1	77.00	0	0.00	77.00	1	871	0.11%
2018/04/10	2	78.20	3	77.23	76.90	-1	879	-0.11%
2018/04/09	0	0.00	1	77.80	77.10	-1	895	-0.11%
2018/04/03	0	0.00	1	78.80	78.50	-1	894	-0.11%
2018/04/02	12	82.35	18	81.28	80.60	-6	891	-0.67%
2018/03/30	0	69.80	0	0.00	69.80	0	849	0.00%
2018/03/29	7	70.80	0	0.00	69.80	7	852	0.82%
2018/03/28	1	72.40	2	72.30	72.30	-1	847	-0.12%
2018/03/27	2	73.00	0	0.00	73.60	2	867	0.23%
2018/03/26	4	72.47	0	0.00	71.00	4	867	0.46%
2018/03/22	3	75.60	0	0.00	75.10	3	880	0.34%
2018/03/21	1	77.70	0	0.00	77.90	1	870	0.11%
2018/03/20	3	78.57	0	0.00	77.60	3	871	0.34%
2018/03/19	1	80.00	0	0.00	80.00	1	868	0.12%
2018/03/16	3	79.90	0	0.00	79.70	3	868	0.35%
2018/03/14	0	81.20	0	0.00	81.10	0	866	0.00%
2018/03/12	1	81.20	1	81.60	81.00	0	886	0.00%
2018/03/09	1	81.70	1	81.60	81.60	0	896	0.00%
2018/03/06	1	84.30	0	0.00	83.20	1	910	0.11%
2018/03/05	1	87.10	0	0.00	85.00	1	911	0.11%
2018/02/27	0	0.00	17	84.41	84.40	-17	929	-1.83%
2018/02/26	1	83.70	0	0.00	83.80	1	955	0.10%
2018/02/22	10	83.30	0	0.00	83.00	10	1,014	0.99%
2018/02/21	0	0.00	1	84.40	83.30	-1	1,032	-0.10%
2018/02/09	1	82.00	17	77.66	81.90	-16	1,092	-1.46%
2018/02/08	9	79.99	0	0.00	79.00	9	1,100	0.82%
2018/02/07	1	82.30	1	81.30	80.00	0	1,130	0.00%
2018/02/06	1	79.30	1	77.60	78.50	0	1,189	0.00%
2018/02/05	1	85.90	4	81.38	86.20	-3	1,197	-0.25%
2018/02/01	1	86.80	0	0.00	86.30	1	1,198	0.08%
2018/01/29	2	88.55	6	89.27	88.20	-4	1,294	-0.31%
2018/01/26	1	86.70	0	0.00	86.40	1	1,381	0.07%
2018/01/25	8	87.35	11	88.30	86.80	-3	1,402	-0.21%
2018/01/24	2	86.50	2	86.60	88.60	0	1,503	0.00%
2018/01/23	4	89.03	4	89.15	87.60	0	1,553	0.00%
2018/01/22	5	90.14	2	89.65	89.50	3	1,560	0.19%
2018/01/19	11	90.34	12	89.73	90.50	-1	1,564	-0.06%
2018/01/18	6	89.88	4	91.00	89.20	2	1,592	0.13%
2018/01/17	1	88.80	0	0.00	88.30	1	1,578	0.06%
2018/01/16	0	0.00	2	87.40	87.50	-2	1,554	-0.13%
2018/01/15	2	87.75	13	89.17	88.00	-11	1,561	-0.70%
2018/01/12	15	88.35	8	87.58	89.10	7	1,566	0.45%
2018/01/11	5	80.28	5	81.50	82.80	0	1,543	0.00%
2018/01/10	8	81.25	6	81.70	80.40	2	1,606	0.12%
2018/01/08	2	87.45	1	87.90	86.40	1	1,623	0.06%
2018/01/05	1	89.80	1	88.20	88.20	0	1,619	0.00%
2018/01/04	2	90.25	1	90.10	90.10	1	1,618	0.06%
2018/01/03	1	91.50	5	88.56	91.30	-4	1,622	-0.25%
2018/01/02	1	88.50	0	0.00	87.50	1	1,610	0.06%