台燿 (6274)-國泰-台中券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
173.0
漲跌
▼0.5
漲幅
-0.29%
成交量
7,041張
產業
上櫃電子零組件類股
762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

台燿 (6274)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/12/03	55	174.42	58.7	173.42	173.00	-3.7	7,510	-0.05%
2024/12/02	65.9	171.22	84	172.61	173.50	-18.2	7,692	-0.24%
2024/11/29	31.6	168.75	23.5	169.34	171.00	8.1	7,765	0.10%
2024/11/28	1	165.48	14.5	165.29	165.50	-13.5	7,987	-0.17%
2024/11/27	10.6	166.53	66.1	165.89	164.50	-55.5	7,997	-0.69%
2024/11/26	6	168.42	55.2	168.35	168.00	-49.1	8,015	-0.61%
2024/11/25	16.3	167.93	14	168.00	167.50	2.3	7,999	0.03%
2024/11/22	51.2	168.40	42.8	168.10	167.50	8.4	8,009	0.11%
2024/11/21	57.3	165.62	72	164.75	167.00	-14.7	7,916	-0.19%
2024/11/20	9.2	155.40	6	156.17	155.00	3.2	7,643	0.04%
2024/11/19	1.1	154.05	2.1	154.48	156.50	-1.1	7,649	-0.01%
2024/11/18	8.8	153.30	12.1	152.22	151.50	-3.4	7,705	-0.04%
2024/11/15	1.4	155.24	8	156.44	155.00	-6.6	7,713	-0.09%
2024/11/14	19.3	155.96	1	155.50	154.50	18.3	7,778	0.24%
2024/11/13	3	156.67	5.1	156.43	158.00	-2.1	7,782	-0.03%
2024/11/12	19.9	157.51	4.5	155.98	155.00	15.4	7,828	0.20%
2024/11/11	9.7	162.64	2.1	162.55	161.50	7.6	7,821	0.10%
2024/11/08	6.3	163.09	5	164.10	162.50	1.3	7,908	0.02%
2024/11/07	10.3	162.81	17.4	163.12	164.00	-7.1	7,991	-0.09%
2024/11/06	26.6	157.69	5.1	158.91	159.00	21.5	8,009	0.27%
2024/11/05	31.7	159.85	3	159.50	159.00	28.7	8,124	0.35%
2024/11/04	18.2	159.92	11.5	161.81	163.00	6.7	8,331	0.08%
2024/11/01	37.1	154.25	21	156.69	158.00	16.1	8,368	0.19%
2024/10/30	11.2	160.78	12	160.88	162.00	-0.8	8,291	-0.01%
2024/10/29	36.7	161.95	14	161.46	161.00	22.7	8,406	0.27%
2024/10/28	0.1	169.20	1.1	168.55	169.00	-1	8,343	-0.01%
2024/10/25	1	168.51	0	169.00	169.00	1	8,389	0.01%
2024/10/24	8.4	170.71	31	169.42	169.00	-22.6	8,431	-0.27%
2024/10/23	21.7	172.35	17.1	172.32	172.00	4.5	8,456	0.05%
2024/10/22	11.1	169.77	10.4	169.50	171.50	0.7	8,456	0.01%
2024/10/21	15.8	166.36	7	167.36	167.50	8.8	8,537	0.10%
2024/10/18	25.1	167.53	16	168.16	165.00	9.1	8,589	0.11%
2024/10/17	49.8	168.93	26.7	168.71	168.50	23.1	8,556	0.27%
2024/10/16	51.8	172.56	3.3	174.70	171.50	48.5	8,429	0.58%
2024/10/15	43.3	178.54	51.2	179.36	178.00	-7.9	8,326	-0.09%
2024/10/14	6.2	176.83	10.1	177.89	176.50	-3.8	8,266	-0.05%
2024/10/11	4.1	175.14	6.6	177.23	177.50	-2.4	8,325	-0.03%
2024/10/09	22.9	176.31	10.1	177.14	174.50	12.8	8,364	0.15%
2024/10/08	26.3	176.75	35.6	176.12	178.00	-9.3	8,381	-0.11%
2024/10/07	23.4	173.65	15	173.37	172.50	8.4	8,369	0.10%
2024/10/04	41.9	176.67	29	174.29	171.00	12.9	8,437	0.15%
2024/10/01	14	173.25	11.1	173.10	175.00	3	8,487	0.04%
2024/09/30	4.5	172.02	8.1	172.63	170.50	-3.6	8,596	-0.04%
2024/09/27	13.4	177.54	21	179.09	175.00	-7.6	8,751	-0.09%
2024/09/26	10.5	179.93	5.2	178.73	178.00	5.3	8,736	0.06%
2024/09/25	17.2	179.55	23.9	180.22	181.50	-6.7	8,709	-0.08%
2024/09/24	22.6	176.95	47	177.10	178.00	-24.4	8,649	-0.28%
2024/09/23	45.2	184.27	45	181.83	181.00	0.2	8,538	0.00%
2024/09/20	54.2	185.17	49.1	185.87	182.50	5.1	8,508	0.06%
2024/09/19	46.1	180.67	61.7	180.27	184.00	-15.6	8,425	-0.18%
2024/09/18	41	178.41	13.5	178.92	174.50	27.5	8,314	0.33%
2024/09/16	89.2	187.71	83.7	187.93	183.00	5.4	8,237	0.07%
2024/09/13	62.2	182.55	103	183.87	184.50	-40.8	7,955	-0.51%	大賣/
2024/09/12	34.1	179.66	39.2	179.48	180.50	-5.1	7,768	-0.07%
2024/09/11	38.3	174.64	44.3	174.54	175.00	-6.1	7,704	-0.08%
2024/09/10	82.2	178.81	80.8	176.84	172.00	1.4	7,712	0.02%
2024/09/09	48	176.00	56.1	176.38	177.50	-8.1	7,522	-0.11%
2024/09/06	112.1	178.79	113.1	178.38	176.00	-1	7,489	-0.01%	大買/大賣/
2024/09/05	93.5	176.40	111.5	177.70	176.00	-18	7,450	-0.24%	大賣/
2024/09/04	37.9	170.44	27.4	170.80	167.50	10.5	7,143	0.15%
2024/09/03	50.2	178.27	211.6	178.72	177.00	-161.4	7,017	-2.30%	大賣/鉅額交易
2024/09/02	56.1	176.97	53.8	176.18	172.50	2.2	6,920	0.03%
2024/08/30	71.8	175.21	99.4	175.36	175.50	-27.5	6,843	-0.40%
2024/08/29	10	167.35	31.7	166.98	167.00	-21.7	6,600	-0.33%
2024/08/28	15.2	166.89	53.7	166.48	167.00	-38.5	6,676	-0.58%
2024/08/27	40.1	162.19	9.1	162.38	162.50	31	6,675	0.46%
2024/08/26	45.3	163.80	5	162.90	160.00	40.3	6,745	0.60%
2024/08/23	43.5	161.15	7	161.57	163.50	36.5	6,783	0.54%
2024/08/22	7.1	159.00	7	160.64	159.00	0.1	6,817	0.00%
2024/08/21	13.5	159.55	10.1	160.56	159.00	3.4	6,882	0.05%
2024/08/20	18.8	166.17	15.3	164.13	163.00	3.5	7,051	0.05%
2024/08/19	10.1	163.46	11.5	163.90	165.00	-1.4	7,111	-0.02%
2024/08/16	12.8	162.64	23.4	163.42	163.50	-10.6	7,176	-0.15%
2024/08/15	10.4	159.30	4.5	160.50	159.00	5.9	7,174	0.08%
2024/08/14	27.4	161.28	23	160.13	160.00	4.4	7,198	0.06%
2024/08/13	12.8	160.90	23.3	161.54	161.00	-10.4	7,191	-0.14%
2024/08/12	23.4	159.63	27.2	160.15	158.50	-3.8	7,244	-0.05%
2024/08/09	26.1	156.16	25.1	156.02	154.00	1	7,346	0.01%
2024/08/08	17	153.32	14	153.71	152.50	3	7,361	0.04%
2024/08/07	60.2	155.58	68.1	155.98	154.50	-7.9	7,425	-0.11%
2024/08/06	43.2	149.95	53.4	152.81	152.50	-10.2	7,445	-0.14%
2024/08/05	45.5	144.75	11	146.91	142.50	34.5	7,351	0.47%
2024/08/02	64	160.56	22.1	160.62	158.00	41.9	7,294	0.57%
2024/08/01	29.1	164.36	49.3	165.70	166.00	-20.2	7,355	-0.27%
2024/07/31	10.5	153.80	24.2	156.60	160.00	-13.7	7,368	-0.19%
2024/07/30	15.3	152.03	21	150.76	154.50	-5.7	7,448	-0.08%
2024/07/29	22.8	155.38	16	156.84	151.50	6.8	7,515	0.09%
2024/07/26	17.6	158.07	16.2	153.85	156.00	1.4	7,677	0.02%
2024/07/23	18.7	153.88	6.3	154.65	158.00	12.4	7,733	0.16%
2024/07/22	54.3	151.78	23	150.93	151.00	31.3	7,872	0.40%
2024/07/19	43.6	163.09	13	160.65	158.00	30.6	7,927	0.39%
2024/07/18	20.2	166.75	9.8	166.39	166.00	10.3	8,162	0.13%
2024/07/17	5.2	169.59	28.3	168.88	168.00	-23.1	8,330	-0.28%
2024/07/16	15.3	165.15	3.9	166.20	165.50	11.4	8,474	0.13%
2024/07/15	13.2	166.03	9	165.67	165.50	4.2	8,622	0.05%
2024/07/12	42.5	169.27	26	171.06	167.00	16.5	8,780	0.19%
2024/07/11	67.6	175.34	14.3	174.92	173.50	53.3	8,930	0.60%
2024/07/10	24.2	173.16	42.8	175.57	176.50	-18.6	9,142	-0.20%
2024/07/09	20	172.17	17.4	170.99	171.50	2.6	9,164	0.03%
2024/07/08	36.4	173.46	17.1	173.63	173.00	19.4	9,160	0.21%
2024/07/05	28.8	173.28	62.3	173.48	176.00	-33.5	9,149	-0.37%
2024/07/04	31.2	167.85	36.2	168.82	169.00	-5	9,200	-0.05%
2024/07/03	70.1	168.37	50.2	166.48	164.50	19.9	9,463	0.21%
2024/07/02	27.3	164.31	27	163.19	163.00	0.3	9,615	0.00%
2024/07/01	12.3	163.51	8	164.44	162.50	4.3	9,727	0.04%
2024/06/28	12.3	163.09	2	163.75	162.50	10.3	9,844	0.10%
2024/06/27	19.1	162.27	10	161.80	161.00	9.1	10,111	0.09%
2024/06/26	19.1	164.69	20	163.68	163.00	-0.9	10,294	-0.01%
2024/06/25	34.3	162.09	29	162.74	163.50	5.3	10,561	0.05%
2024/06/24	4	165.88	13.1	165.61	164.00	-9.1	11,067	-0.08%
2024/06/21	40.4	164.22	18.1	163.76	163.50	22.3	11,737	0.19%
2024/06/20	14.3	166.88	18	167.03	167.00	-3.7	12,223	-0.03%
2024/06/19	46.5	165.98	28.4	164.56	164.00	18.2	12,449	0.15%
2024/06/18	21.7	168.31	23.2	167.60	167.50	-1.5	12,584	-0.01%
2024/06/17	59.2	170.13	28	168.05	167.50	31.2	12,735	0.24%
2024/06/14	49.5	173.77	42	173.46	173.00	7.5	13,170	0.06%
2024/06/13	82.4	175.24	79.1	174.10	174.50	3.3	13,253	0.03%
2024/06/12	25.1	173.92	84.8	173.16	176.00	-59.8	13,453	-0.44%
2024/06/11	41.6	167.35	36.2	165.38	164.50	5.3	13,350	0.04%
2024/06/07	41.7	167.81	23.2	168.20	167.50	18.5	13,613	0.14%
2024/06/06	46.8	169.37	35	169.26	170.00	11.8	14,056	0.08%
2024/06/05	12.2	172.65	29.3	173.17	172.00	-17.1	14,133	-0.12%
2024/06/04	18.2	171.25	13.1	169.77	168.50	5.2	14,550	0.04%
2024/06/03	19.3	171.14	56.4	171.97	172.50	-37	15,216	-0.24%
2024/05/31	13.1	164.55	12.3	166.24	166.50	0.8	15,320	0.01%
2024/05/30	30.6	164.59	13.7	164.29	162.50	16.9	15,445	0.11%
2024/05/29	16.5	168.11	13.5	168.30	167.00	3	15,544	0.02%
2024/05/28	20.4	168.83	13	169.31	168.00	7.4	15,649	0.05%
2024/05/27	24.6	169.93	18.6	170.27	169.00	6	15,745	0.04%
2024/05/24	43.7	166.42	21.1	168.56	171.00	22.6	15,921	0.14%
2024/05/23	39.8	173.65	16	172.06	170.00	23.8	16,065	0.15%
2024/05/22	27.2	177.58	26.5	178.05	176.50	0.7	16,464	0.00%
2024/05/21	51.9	176.35	26	176.27	173.50	25.9	16,646	0.16%
2024/05/20	18.3	177.57	12.5	178.92	177.50	5.8	16,725	0.03%
2024/05/17	24.3	177.31	22	178.09	177.00	2.3	16,944	0.01%
2024/05/16	26.6	179.26	23.1	180.23	178.00	3.5	17,381	0.02%
2024/05/15	23.3	178.43	47	179.64	174.50	-23.8	17,547	-0.14%
2024/05/14	14.2	172.08	18.2	171.99	173.00	-4	17,694	-0.02%
2024/05/13	42	174.44	12.2	173.40	171.50	29.8	17,925	0.17%
2024/05/10	39.5	181.13	30	181.75	180.00	9.5	18,115	0.05%
2024/05/09	27.3	188.65	47.6	188.72	187.50	-20.3	18,153	-0.11%
2024/05/08	20.1	183.01	40	183.79	185.50	-19.9	18,136	-0.11%
2024/05/07	43.6	178.91	43	179.13	182.00	0.6	18,331	0.00%
2024/05/06	61.5	187.50	60.1	186.39	181.00	1.4	18,212	0.01%
2024/05/03	47	188.94	52.9	188.57	188.00	-5.8	18,079	-0.03%
2024/05/02	23.2	185.86	23.5	186.54	188.00	-0.3	18,085	0.00%
2024/04/30	59.1	186.86	60.2	186.93	185.50	-1.1	18,030	-0.01%
2024/04/29	11.1	182.82	34.7	183.35	183.50	-23.6	17,950	-0.13%
2024/04/26	60.3	181.24	61.4	180.48	179.50	-1.1	18,335	-0.01%
2024/04/25	63.1	176.44	42.6	176.10	175.00	20.5	18,370	0.11%
2024/04/24	63.3	174.56	79.1	174.45	175.50	-15.8	18,263	-0.09%
2024/04/23	38.2	161.43	45.2	161.76	164.50	-6.9	18,092	-0.04%
2024/04/22	33.3	157.82	14.2	155.71	152.50	19.2	17,925	0.11%
2024/04/19	25	164.91	29.2	163.29	163.00	-4.2	17,847	-0.02%
2024/04/18	41.2	166.84	38.1	167.89	168.00	3	17,747	0.02%
2024/04/17	43.2	166.66	33.2	167.23	168.00	10	17,651	0.06%
2024/04/16	54.8	165.84	31.1	167.69	167.00	23.7	17,468	0.14%
2024/04/15	25	185.28	27.5	184.78	182.00	-2.6	17,274	-0.01%
2024/04/12	40	186.32	35.9	186.56	188.00	4.1	17,253	0.02%
2024/04/11	23.3	186.15	19	186.71	185.00	4.3	17,256	0.02%
2024/04/10	38.7	190.56	35.4	190.03	186.50	3.2	17,212	0.02%
2024/04/09	112	195.40	104.5	195.17	192.50	7.4	16,992	0.04%	大買/大賣/
2024/04/08	92	187.93	107.7	190.51	190.50	-15.7	16,635	-0.09%	大賣/
2024/04/03	25.6	184.27	32.9	184.45	187.00	-7.4	16,324	-0.05%
2024/04/02	50.7	181.58	51.4	180.79	182.00	-0.7	16,359	0.00%
2024/04/01	78	184.12	72.8	184.38	182.50	5.2	16,338	0.03%
2024/03/29	54.3	181.56	36.4	181.46	179.00	17.9	16,149	0.11%
2024/03/28	62.9	182.93	60.3	183.62	183.00	2.6	15,980	0.02%
2024/03/27	135.5	183.35	154.3	183.64	182.50	-18.8	15,766	-0.12%	大買/大賣/
2024/03/26	224.8	179.97	185.5	178.89	176.00	39.3	15,387	0.26%	大買/大賣/
2024/03/25	92.8	176.86	179	179.87	184.50	-86.2	14,768	-0.58%	大賣/
2024/03/22	60.1	169.22	107.8	169.45	168.00	-47.7	14,296	-0.33%	大賣/
2024/03/21	52.2	165.72	63.1	166.05	165.00	-10.9	14,082	-0.08%
2024/03/20	53.9	167.19	40.6	165.39	163.50	13.3	13,921	0.10%
2024/03/19	110	169.36	134.4	170.22	168.50	-24.4	13,749	-0.18%	大買/大賣/
2024/03/18	24.8	162.05	24.1	162.50	163.50	0.8	13,233	0.01%
2024/03/15	55.2	158.94	76.1	161.10	161.50	-20.9	13,126	-0.16%
2024/03/14	27.8	154.20	21.2	153.97	156.00	6.6	12,863	0.05%
2024/03/13	77.1	157.19	45.1	156.02	154.00	32	12,827	0.25%
2024/03/12	113.3	164.41	124.1	165.10	160.00	-10.8	12,597	-0.09%	大買/大賣/
2024/03/11	77.1	159.72	72.3	159.56	157.50	4.8	12,266	0.04%
2024/03/08	151.2	157.69	104.2	157.04	156.00	46.9	12,121	0.39%	大買/大賣/
2024/03/07	181.8	169.27	151.1	170.77	164.00	30.7	11,727	0.26%	大買/大賣/
2024/03/06	41.2	161.65	38	163.13	163.00	3.1	11,096	0.03%
2024/03/05	45.7	158.24	41.7	160.90	162.00	4	10,945	0.04%
2024/03/04	48.7	160.24	32.3	158.96	157.50	16.4	10,844	0.15%
2024/03/01	39.3	159.13	54	160.85	163.00	-14.7	10,820	-0.14%
2024/02/29	40.1	156.96	69.8	157.15	156.50	-29.7	10,839	-0.27%
2024/02/27	42.3	155.70	33.2	156.92	155.00	9	10,861	0.08%
2024/02/26	119.4	166.47	69.1	165.51	162.50	50.3	10,850	0.46%	大買/
2024/02/23	109.4	163.36	135.6	164.64	165.50	-26.2	10,697	-0.24%	大買/大賣/
2024/02/22	92.2	156.22	103	156.87	156.50	-10.7	10,377	-0.10%	大賣/
2024/02/21	19.6	153.24	16	154.22	151.50	3.6	10,391	0.03%
2024/02/20	52.8	153.28	29.4	152.46	155.50	23.3	10,413	0.22%
2024/02/19	132.2	162.61	93.1	162.70	154.50	39.1	10,306	0.38%	大買/
2024/02/16	76	159.25	46	158.26	156.50	30	10,209	0.29%
2024/02/15	22.4	159.83	55	161.16	162.50	-32.7	10,022	-0.33%
2024/02/05	90.3	149.53	95.3	150.37	148.00	-5	9,708	-0.05%
2024/02/02	86.6	143.74	108.3	144.93	146.50	-21.7	9,390	-0.23%	大賣/
2024/02/01	37	138.96	53.5	139.04	139.00	-16.5	9,161	-0.18%
2024/01/31	29.3	135.19	38	135.12	135.50	-8.7	9,060	-0.10%
2024/01/30	40.2	133.27	53.4	135.53	135.50	-13.2	9,005	-0.15%
2024/01/29	8.1	128.40	21.6	128.96	130.00	-13.5	8,926	-0.15%
2024/01/26	33.4	126.45	22.1	126.86	126.50	11.4	9,104	0.13%
2024/01/25	84.6	132.92	79.3	130.53	128.50	5.3	9,477	0.06%
2024/01/24	5	134.00	9.3	133.78	133.50	-4.3	9,455	-0.05%
2024/01/23	26.3	135.29	32.6	135.46	135.00	-6.3	9,546	-0.07%
2024/01/22	84.8	136.16	132.4	135.60	137.00	-47.6	9,526	-0.50%	大賣/
2024/01/19	50.4	126.25	32.6	126.29	128.50	17.8	9,174	0.19%
2024/01/18	22	122.52	9.1	122.01	122.00	13	9,251	0.14%
2024/01/17	9	126.61	19.2	125.99	125.50	-10.2	9,333	-0.11%
2024/01/16	5	125.00	8	125.19	125.50	-3	9,437	-0.03%
2024/01/15	7.1	124.14	26.7	124.74	125.00	-19.6	9,663	-0.20%
2024/01/12	4.4	121.37	14.6	120.67	120.50	-10.2	9,989	-0.10%
2024/01/11	9.2	115.98	13	117.81	120.00	-3.8	10,166	-0.04%
2024/01/10	15.4	116.12	4.1	116.74	115.00	11.4	10,467	0.11%
2024/01/09	14	121.00	13	119.43	118.50	1	10,623	0.01%
2024/01/08	16.8	120.59	12.2	119.48	118.50	4.6	10,765	0.04%
2024/01/05	7.2	124.07	17.1	124.85	124.00	-10	10,879	-0.09%
2024/01/04	8	124.56	16.6	123.93	125.00	-8.6	10,972	-0.08%
2024/01/03	7.3	121.53	8.5	121.70	120.50	-1.1	11,144	-0.01%
2024/01/02	6.5	125.07	12.9	124.85	123.50	-6.4	11,431	-0.06%
2023/12/29	9.2	127.10	6.4	127.54	126.00	2.8	11,822	0.02%
2023/12/28	25.6	128.27	99.2	128.14	127.00	-73.5	12,072	-0.61%
2023/12/27	15.9	124.44	31.3	124.89	125.50	-15.4	12,513	-0.12%
2023/12/26	42.2	122.32	49.1	121.17	123.50	-6.8	13,165	-0.05%
2023/12/25	8	121.25	6	121.00	120.50	2	13,457	0.01%
2023/12/22	21.1	120.83	29.6	120.87	121.00	-8.6	13,706	-0.06%
2023/12/21	16.3	116.11	25.5	117.41	119.50	-9.2	13,966	-0.07%
2023/12/20	9.7	114.76	5	114.50	114.00	4.7	14,298	0.03%
2023/12/19	15.1	115.60	14	115.71	116.00	1.1	14,471	0.01%
2023/12/18	22.7	117.09	28.3	117.36	115.00	-5.6	14,658	-0.04%
2023/12/15	17.1	121.43	16	121.78	120.00	1.1	14,809	0.01%
2023/12/14	8.8	122.20	6.6	122.58	121.00	2.2	15,180	0.01%
2023/12/13	10.2	121.94	11	121.86	121.00	-0.8	15,313	0.00%
2023/12/12	7.2	121.13	10.4	121.82	120.50	-3.3	15,781	-0.02%
2023/12/11	18.1	122.05	8.1	122.75	122.00	10.1	16,068	0.06%
2023/12/08	49.2	125.22	36.1	123.54	123.00	13.1	16,241	0.08%
2023/12/07	31.3	124.89	27.2	125.33	124.00	4.1	16,350	0.03%
2023/12/06	40.2	124.80	41.2	125.03	125.50	-1	16,631	-0.01%
2023/12/05	16	119.38	15	120.73	122.00	1	16,703	0.01%
2023/12/04	32	123.81	33.1	123.40	122.00	-1	16,975	-0.01%
2023/12/01	18.3	121.50	28.8	121.51	122.00	-10.5	17,562	-0.06%
2023/11/30	30.7	123.39	24.1	123.29	123.00	6.7	18,068	0.04%
2023/11/29	22.2	122.77	32.7	123.40	123.50	-10.5	18,393	-0.06%
2023/11/28	40	119.11	36.1	118.03	122.00	3.9	18,707	0.02%
2023/11/27	47.5	118.85	36.3	119.00	116.00	11.2	18,808	0.06%
2023/11/24	78.5	124.60	57.7	124.01	123.50	20.9	18,741	0.11%
2023/11/22	76.3	127.34	85.1	126.91	127.00	-8.8	18,579	-0.05%
2023/11/21	72.3	127.70	68	127.82	127.50	4.3	18,520	0.02%
2023/11/20	65.2	125.49	59.6	124.52	128.00	5.6	18,725	0.03%
2023/11/17	54.4	120.05	43	120.27	120.50	11.4	18,737	0.06%
2023/11/16	44	117.53	34	117.97	119.00	10	18,818	0.05%
2023/11/15	97.2	119.24	99.5	119.25	116.50	-2.2	18,817	-0.01%
2023/11/14	36.6	114.03	23.5	113.02	113.00	13.1	18,739	0.07%
2023/11/13	53	116.21	47	115.99	115.50	6	18,922	0.03%
2023/11/10	27.2	115.06	24	114.90	115.00	3.2	19,178	0.02%
2023/11/09	17.7	114.97	25.4	115.46	117.00	-7.7	19,316	-0.04%
2023/11/08	52	115.98	43.2	115.75	116.00	8.8	19,333	0.05%
2023/11/07	32.5	113.22	18	113.03	113.00	14.5	19,432	0.07%
2023/11/06	38.8	115.12	35.5	115.72	115.50	3.3	19,577	0.02%
2023/11/03	41.9	114.85	30.7	114.75	113.50	11.2	19,641	0.06%
2023/11/02	80.6	115.07	75.8	115.61	115.00	4.9	19,876	0.02%
2023/11/01	11.1	107.67	15.1	107.14	107.50	-4.1	20,059	-0.02%
2023/10/31	37.6	110.86	29.1	108.76	106.50	8.5	20,308	0.04%
2023/10/30	8.2	113.12	15	113.10	113.50	-6.8	20,698	-0.03%
2023/10/27	34	112.19	34	112.34	110.50	0	21,003	0.00%
2023/10/26	37.3	112.32	27.3	112.22	111.50	10	21,563	0.05%
2023/10/25	43.1	120.64	42	119.82	119.00	1.1	22,344	0.00%
2023/10/24	63.5	117.94	51.5	118.47	121.50	12	22,989	0.05%
2023/10/23	54.7	116.25	62.4	115.31	116.00	-7.6	23,627	-0.03%
2023/10/20	67.1	108.49	73.2	109.85	111.00	-6.1	23,884	-0.03%
2023/10/19	82.4	115.37	77	115.40	114.50	5.4	24,210	0.02%
2023/10/18	86.8	120.02	60.7	120.77	116.50	26.2	24,388	0.11%
2023/10/17	57.1	130.19	43.1	130.34	129.00	14.1	24,447	0.06%
2023/10/16	64	132.64	47.5	131.12	130.00	16.5	24,620	0.07%
2023/10/13	47.1	138.44	59	138.17	138.50	-11.9	24,996	-0.05%
2023/10/12	36.8	138.37	21.3	138.42	137.00	15.5	25,080	0.06%
2023/10/11	62.3	140.80	73.6	140.38	138.50	-11.2	25,145	-0.04%
2023/10/06	100.6	143.09	105.3	141.82	140.50	-4.7	25,247	-0.02%	大賣/
2023/10/05	137.1	145.89	119.2	146.46	145.50	17.9	25,217	0.07%	大買/大賣/
2023/10/04	108.6	145.31	86	145.28	148.50	22.6	25,030	0.09%	大買/
2023/10/03	157.5	149.60	159.7	148.99	147.00	-2.2	24,923	-0.01%	大買/大賣/
2023/10/02	88.8	145.42	127.9	145.88	148.50	-39	24,468	-0.16%	大賣/
2023/09/28	103.6	138.18	103	136.86	136.00	0.5	23,773	0.00%	大買/大賣/
2023/09/27	106.1	135.66	124.2	135.70	137.00	-18.1	23,484	-0.08%	大買/大賣/
2023/09/26	88.5	136.50	76.8	134.96	132.50	11.7	23,261	0.05%
2023/09/25	81.2	134.47	103.4	134.24	137.00	-22.2	22,975	-0.10%	大賣/
2023/09/22	79.1	128.17	95.7	128.99	130.50	-16.6	22,533	-0.07%
2023/09/21	80.5	124.85	79.1	125.54	126.00	1.3	22,317	0.01%
2023/09/20	61.4	125.15	64.5	125.78	127.50	-3.1	22,065	-0.01%
2023/09/19	183.4	130.78	142.5	126.21	123.50	41	21,870	0.19%	大買/大賣/
2023/09/18	41.8	129.46	36.5	129.64	129.50	5.3	21,468	0.02%
2023/09/15	156.1	129.95	175.6	129.58	130.50	-19.5	21,284	-0.09%	大買/大賣/
2023/09/14	66.1	121.89	88.2	122.61	122.00	-22.1	20,836	-0.11%
2023/09/13	38.3	114.66	36	114.99	117.00	2.3	20,611	0.01%
2023/09/12	35.6	117.74	29.5	117.73	117.00	6.1	20,431	0.03%
2023/09/11	125.9	119.99	80.1	120.25	116.50	45.9	20,311	0.23%	大買/
2023/09/08	75.4	131.51	40.3	131.82	129.00	35.1	20,001	0.18%
2023/09/07	94.6	138.13	94.6	136.96	135.00	0	19,809	0.00%
2023/09/06	316.9	140.15	305.6	139.67	139.00	11.3	19,493	0.06%	大買/大賣/
2023/09/05	111	136.78	218.1	137.58	141.50	-107	18,934	-0.57%	大買/大賣/鉅額交易
2023/09/04	109.3	128.98	122.5	129.48	129.00	-13.2	18,661	-0.07%	大買/大賣/
2023/09/01	122.9	127.24	119	126.35	123.50	3.9	18,678	0.02%	大買/大賣/
2023/08/31	37.3	124.98	38.2	125.45	125.00	-1	18,309	-0.01%
2023/08/30	30	122.85	30.3	122.86	123.00	-0.3	18,158	0.00%
2023/08/29	32.2	122.80	24	123.19	122.00	8.2	18,153	0.04%
2023/08/28	40.3	120.66	51.5	121.77	120.50	-11.2	18,063	-0.06%
2023/08/25	46.4	122.38	31.6	122.13	121.00	14.8	17,983	0.08%
2023/08/24	76.7	130.21	60.9	130.65	125.50	15.8	17,910	0.09%
2023/08/23	63.3	127.89	81.1	127.35	128.00	-17.8	17,570	-0.10%
2023/08/22	59.1	125.38	78.2	125.06	125.00	-19.1	17,388	-0.11%
2023/08/21	30.3	119.88	27.9	120.34	120.00	2.4	17,352	0.01%
2023/08/18	88.6	124.84	52.7	125.16	122.00	35.9	17,438	0.21%
2023/08/17	120	125.72	81.2	125.55	128.00	38.8	17,322	0.22%	大買/
2023/08/16	62	124.71	105.3	121.89	126.00	-43.3	17,388	-0.25%	大賣/
2023/08/15	116.1	121.17	58.1	121.55	120.00	58	17,179	0.34%	大買/
2023/08/14	31.1	117.19	37.1	117.47	117.50	-6	16,988	-0.04%
2023/08/11	65.6	119.01	62.6	118.15	118.50	3	16,851	0.02%
2023/08/10	46.3	116.86	58	118.22	120.00	-11.7	16,604	-0.07%
2023/08/09	39.5	125.90	43	125.15	123.50	-3.5	16,343	-0.02%
2023/08/08	181.6	128.52	194.8	128.30	128.50	-13.2	16,110	-0.08%	大買/大賣/
2023/08/07	167.2	124.40	138.6	126.04	130.50	28.6	15,714	0.18%	大買/大賣/
2023/08/04	87.5	118.01	88.5	117.87	119.00	-1	15,149	-0.01%
2023/08/02	108.2	117.65	107.2	117.53	113.50	1	14,763	0.01%	大買/大賣/
2023/08/01	83.4	122.95	101.2	122.33	122.50	-17.8	14,262	-0.12%	大賣/
2023/07/31	170.3	135.64	161.7	132.53	125.00	8.6	14,003	0.06%	大買/大賣/
2023/07/28	227.3	137.41	246.8	137.94	138.00	-19.5	13,340	-0.15%	大買/大賣/
2023/07/27	163.7	134.14	166.1	134.38	133.50	-2.4	12,247	-0.02%	大買/大賣/
2023/07/26	290.7	134.07	237.3	133.13	127.00	53.4	11,440	0.47%	大買/大賣/
2023/07/25	94.4	128.72	95	130.22	134.00	-0.5	10,566	-0.01%
2023/07/24	126.8	120.59	134.8	121.54	122.00	-8	10,047	-0.08%	大買/大賣/
2023/07/21	73	115.66	64.5	115.73	116.50	8.4	9,303	0.09%
2023/07/20	30.1	116.32	97.5	116.18	118.50	-67.3	8,892	-0.76%
2023/07/19	100.4	110.89	108.3	111.07	108.00	-7.9	8,448	-0.09%	大賣/
2023/07/18	86	110.09	84.4	109.16	107.00	1.6	8,087	0.02%
2023/07/17	29.2	100.24	40.5	103.06	106.00	-11.3	7,522	-0.15%
2023/07/14	76.5	94.06	68.8	94.39	96.50	7.7	7,259	0.11%
2023/07/13	110.3	91.96	110.1	92.43	90.40	0.2	7,049	0.00%	大買/大賣/
2023/07/12	140.2	87.84	117.6	87.91	87.30	22.6	6,724	0.34%	大買/大賣/
2023/07/11	30.4	84.92	68.4	84.37	85.40	-38	6,488	-0.59%
2023/07/10	54.6	81.70	60.2	80.82	78.90	-5.6	6,340	-0.09%
2023/07/07	38	79.33	47.3	79.95	80.20	-9.3	6,197	-0.15%
2023/07/06	20.2	77.25	23.8	77.81	77.50	-3.6	6,070	-0.06%
2023/07/05	22.2	77.84	13.2	77.54	78.30	9	6,061	0.15%
2023/07/04	4.2	74.56	18	75.58	75.90	-13.8	5,962	-0.23%
2023/07/03	21.1	74.58	21.4	74.64	74.50	-0.3	5,907	-0.01%
2023/06/30	23.1	74.32	24	74.31	75.50	-0.9	5,861	-0.01%
2023/06/29	10.4	72.95	11.2	73.35	72.80	-0.8	5,811	-0.01%
2023/06/28	7.2	71.74	3	71.77	71.30	4.2	5,830	0.07%
2023/06/27	18.5	71.16	6	71.27	70.50	12.5	5,988	0.21%
2023/06/26	8.4	71.86	4.7	72.10	72.10	3.7	6,024	0.06%
2023/06/21	3.3	74.10	7	73.86	73.60	-3.7	6,008	-0.06%
2023/06/20	14.3	74.33	8	74.48	73.60	6.3	6,035	0.10%
2023/06/19	26.9	74.81	53	75.13	74.60	-26.1	6,096	-0.43%
2023/06/16	7.2	78.24	28.1	78.10	77.30	-20.9	6,055	-0.34%
2023/06/15	28.2	77.76	36	77.85	78.00	-7.8	6,158	-0.13%
2023/06/14	18.3	78.73	12.5	78.54	78.50	5.8	6,164	0.09%
2023/06/13	24.3	78.91	10	78.81	78.90	14.3	6,135	0.23%
2023/06/12	30.7	79.45	39.3	79.47	79.70	-8.6	6,137	-0.14%
2023/06/09	47.3	81.61	56	81.63	81.80	-8.7	6,135	-0.14%
2023/06/08	60.2	81.53	41.6	81.18	80.70	18.6	6,089	0.31%
2023/06/07	64.3	80.73	90.2	81.99	83.90	-25.9	6,025	-0.43%
2023/06/06	4.2	76.45	5	76.26	76.30	-0.8	5,816	-0.01%
2023/06/05	20.3	76.28	69.7	76.52	75.80	-49.4	5,787	-0.85%
2023/06/02	81.1	77.33	20.3	76.91	77.80	60.8	5,711	1.06%
2023/06/01	8.1	74.29	11	74.25	74.10	-2.9	5,646	-0.05%
2023/05/31	32.2	75.65	20.1	75.03	75.00	12.2	5,620	0.22%
2023/05/30	14.3	75.68	14.3	75.75	76.50	0	5,538	0.00%
2023/05/29	13.2	75.22	15.6	75.36	75.20	-2.4	5,481	-0.04%
2023/05/26	32.1	75.18	20.6	74.91	73.70	11.5	5,417	0.21%
2023/05/25	36.1	76.56	29.1	76.76	76.00	6.9	5,297	0.13%
2023/05/24	26.1	76.02	39.6	75.88	75.60	-13.5	5,077	-0.27%
2023/05/23	27	73.12	25.3	73.42	73.30	1.7	4,829	0.03%
2023/05/22	93.2	72.09	74.6	73.03	72.30	18.6	4,629	0.40%
2023/05/19	12	68.13	35.2	68.14	67.90	-23.2	4,286	-0.54%
2023/05/18	2.5	63.91	7	63.87	64.10	-4.5	4,184	-0.11%
2023/05/17	5.2	63.65	2	63.30	62.90	3.2	4,187	0.08%
2023/05/16	5.2	63.50	3	63.40	63.70	2.2	4,191	0.05%
2023/05/15	3.2	62.94	7.2	62.95	63.10	-4	4,239	-0.10%
2023/05/12	13.3	61.97	35.3	61.24	62.90	-22	4,312	-0.51%
2023/05/11	14.8	60.82	24.5	60.20	60.10	-9.7	4,308	-0.23%
2023/05/10	14.1	64.08	7	65.37	63.70	7.1	4,246	0.17%
2023/05/09	3.6	67.45	5	67.86	67.30	-1.4	4,176	-0.03%
2023/05/08	27.2	68.29	10	68.40	67.70	17.2	4,165	0.41%
2023/05/05	17.1	68.71	32	68.58	69.00	-14.9	4,157	-0.36%
2023/05/04	12	63.61	12	63.63	65.00	0	4,050	0.00%
2023/05/03	1	65.30	2	65.75	65.20	-1	4,101	-0.02%
2023/05/02	2	66.10	0	0.00	65.60	2	4,161	0.05%
2023/04/28	3.3	66.84	2.1	66.72	66.40	1.2	4,224	0.03%
2023/04/27	8.1	64.60	5	64.92	65.00	3.1	4,235	0.07%
2023/04/26	4.4	61.78	5	62.48	62.30	-0.6	4,332	-0.01%
2023/04/25	2.1	64.87	9	63.56	63.80	-6.9	4,335	-0.16%
2023/04/24	1	64.60	1	64.70	65.10	0	4,367	0.00%
2023/04/21	18	64.93	22	65.09	64.20	-4	4,386	-0.09%
2023/04/20	5.1	65.50	19.1	65.19	65.00	-14	4,455	-0.31%
2023/04/19	9.6	67.22	1	66.80	66.50	8.6	4,565	0.19%
2023/04/18	21.1	68.61	7	68.59	68.00	14.1	4,598	0.31%
2023/04/17	4.1	69.46	4.3	69.63	69.40	-0.2	4,593	0.00%
2023/04/14	6.3	68.78	10.2	69.28	69.20	-4	4,625	-0.09%
2023/04/13	11.4	67.25	3	67.30	66.80	8.4	4,562	0.18%
2023/04/12	19.5	70.83	27	71.15	71.10	-7.5	4,443	-0.17%
2023/04/11	11.4	72.02	9	72.44	71.80	2.4	4,375	0.05%
2023/04/10	13.1	70.63	7.2	71.38	71.90	5.9	4,310	0.14%
2023/04/07	11.5	71.24	16	71.01	70.70	-4.5	4,228	-0.11%
2023/04/06	16.2	70.67	5	70.88	70.60	11.2	4,216	0.27%
2023/03/31	16.2	71.15	15	71.04	71.20	1.2	4,205	0.03%
2023/03/30	11.4	71.25	19	71.41	71.70	-7.6	4,177	-0.18%
2023/03/29	33.2	70.68	23.7	70.32	70.40	9.5	4,136	0.23%
2023/03/28	33.3	71.91	33	71.96	71.70	0.3	4,087	0.01%
2023/03/27	10	70.68	19.5	70.73	70.60	-9.5	3,926	-0.24%
2023/03/24	9	69.37	5	69.36	69.00	4	3,859	0.10%
2023/03/23	12.2	70.62	23.1	70.55	69.70	-10.9	3,828	-0.28%
2023/03/22	34.1	70.41	25.2	70.15	70.30	8.9	3,789	0.24%
2023/03/21	21.7	69.72	14	70.27	69.20	7.7	3,683	0.21%
2023/03/20	32.3	70.57	40.5	70.47	70.80	-8.2	3,608	-0.23%
2023/03/17	18.3	66.99	74.1	67.42	67.00	-55.8	3,478	-1.60%
2023/03/16	18	65.58	13.2	65.98	65.90	4.8	3,405	0.14%
2023/03/15	24.6	65.97	25	66.22	65.80	-0.4	3,414	-0.01%
2023/03/14	10.3	64.73	24	64.99	64.10	-13.7	3,423	-0.40%
2023/03/13	25.4	66.20	33.5	66.34	67.10	-8.1	3,422	-0.24%
2023/03/10	120.5	69.76	90.6	69.59	68.60	29.8	3,339	0.89%	大買/
2023/03/09	32.2	68.84	72.5	68.46	69.60	-40.3	3,118	-1.29%
2023/03/08	14	63.23	6.1	63.40	63.50	8	2,931	0.27%
2023/03/07	3.1	62.68	18	62.77	63.60	-14.9	2,982	-0.50%
2023/03/06	42.1	61.61	36	61.56	62.30	6.1	2,945	0.21%
2023/03/03	0	0.00	1	59.20	59.60	-1	2,901	-0.03%
2023/03/02	3	58.57	19	59.01	58.70	-16	2,928	-0.55%
2023/03/01	11.2	58.43	16	58.64	58.50	-4.8	3,042	-0.16%
2023/02/24	6.6	59.99	2	59.55	59.10	4.6	3,072	0.15%
2023/02/23	7.1	58.85	6	59.33	59.50	1.1	3,082	0.04%
2023/02/22	9.3	58.64	5	58.74	58.70	4.3	3,131	0.14%
2023/02/21	13	59.73	5	59.32	59.60	8	3,207	0.25%
2023/02/20	10	58.94	6	59.02	59.20	4	3,372	0.12%
2023/02/17	16.2	58.78	1	59.40	58.70	15.2	3,477	0.44%
2023/02/16	1	59.40	5	59.46	59.70	-4	3,623	-0.11%
2023/02/15	5.1	58.72	0	0.00	58.40	5.1	3,748	0.14%
2023/02/14	17.2	59.30	16	58.98	59.50	1.2	3,815	0.03%
2023/02/13	13	58.62	14	59.00	58.90	-1	3,895	-0.03%
2023/02/10	31.3	59.40	16.5	59.00	58.00	14.8	3,963	0.37%
2023/02/09	5.1	61.70	7	61.46	61.30	-1.9	4,009	-0.05%
2023/02/08	7	61.03	11.1	61.29	61.20	-4.1	4,103	-0.10%
2023/02/07	8.2	60.95	14	60.91	61.00	-5.8	4,471	-0.13%
2023/02/06	5	60.92	3	61.20	60.90	2	4,611	0.04%
2023/02/03	29.1	62.19	31.1	62.34	61.40	-2	4,641	-0.04%
2023/02/02	36.1	62.98	3	63.13	62.80	33.1	4,652	0.71%
2023/02/01	20.1	63.31	18	63.62	64.00	2.1	4,602	0.04%
2023/01/31	29	61.70	40.1	61.64	61.80	-11.1	4,534	-0.24%
2023/01/30	31.1	60.21	23.2	61.13	60.70	7.9	4,510	0.18%
2023/01/17	11.3	58.93	12	59.13	59.40	-0.7	4,470	-0.02%
2023/01/16	72.4	59.84	66	59.64	59.50	6.4	4,441	0.14%
2023/01/13	17	58.31	20	57.87	57.00	-3	4,305	-0.07%
2023/01/12	21	58.71	29.2	58.10	58.50	-8.2	4,283	-0.19%
2023/01/11	18.2	60.36	13.6	60.79	60.00	4.6	4,228	0.11%
2023/01/10	40.4	60.75	43	61.17	61.30	-2.6	4,207	-0.06%
2023/01/09	43.3	60.00	43.1	60.27	61.30	0.2	4,138	0.01%
2023/01/06	34	57.49	55.1	57.34	57.60	-21.1	4,030	-0.52%
2023/01/05	54.1	56.06	43	56.66	55.70	11.1	3,997	0.28%
2023/01/04	14	55.11	16.1	55.14	56.00	-2.1	3,998	-0.05%
2023/01/03	3	53.30	1	53.10	53.30	2	3,967	0.05%
2022/12/30	8.1	51.95	0	0.00	51.40	8.1	3,983	0.20%
2022/12/29	4	51.50	1	50.70	52.10	3	4,016	0.07%
2022/12/28	4	51.38	2	51.70	51.40	2	4,071	0.05%
2022/12/27	2	52.05	2.1	51.95	52.00	-0.1	4,132	0.00%
2022/12/26	5	51.46	0	0.00	51.40	5	4,145	0.12%
2022/12/23	5	51.08	5	52.20	52.50	0	4,153	0.00%
2022/12/22	11	51.73	3	51.70	51.90	8	4,164	0.19%
2022/12/21	3.1	52.07	1	53.10	51.70	2.1	4,171	0.05%
2022/12/20	9.2	53.73	0	0.00	52.00	9.2	4,174	0.22%
2022/12/19	0	0.00	19.1	55.89	56.00	-19.1	4,161	-0.46%
2022/12/16	4	54.28	5	54.54	55.30	-1	4,152	-0.02%
2022/12/15	9	55.56	10	55.80	55.50	-1	4,137	-0.02%
2022/12/14	11.2	55.37	3	55.47	55.80	8.2	4,134	0.20%
2022/12/12	1	54.20	0	0.00	54.30	1	4,111	0.02%
2022/12/09	3.5	55.14	5	55.00	55.00	-1.5	4,105	-0.04%
2022/12/08	0	54.60	3	54.43	55.50	-3	4,080	-0.07%
2022/12/07	8.3	54.96	19	53.73	53.60	-10.8	4,052	-0.27%
2022/12/06	43.1	55.80	46	55.56	55.30	-2.9	4,003	-0.07%
2022/12/05	38.1	57.66	7.3	57.56	57.80	30.8	3,914	0.79%
2022/12/02	2.1	58.54	1.1	58.30	58.20	1.1	3,841	0.03%
2022/12/01	0	57.90	19	57.93	58.40	-19	3,800	-0.50%
2022/11/30	15.2	57.55	16	57.76	57.20	-0.8	3,772	-0.02%
2022/11/29	11.2	56.73	43.2	57.00	57.40	-32	3,739	-0.86%
2022/11/28	1	55.80	8	55.60	55.70	-7	3,681	-0.19%
2022/11/25	6.1	56.12	14	55.61	54.90	-7.9	3,666	-0.22%
2022/11/24	2	56.15	3.9	56.39	56.00	-1.9	3,639	-0.05%
2022/11/23	51	55.99	18.2	55.89	55.90	32.8	3,598	0.91%
2022/11/22	7.4	54.52	4.3	54.90	54.70	3.1	3,487	0.09%
2022/11/21	4.3	54.58	11	54.61	54.60	-6.7	3,450	-0.19%
2022/11/18	16.4	54.97	7.1	54.98	54.80	9.3	3,427	0.27%
2022/11/17	19.6	54.91	11.2	55.08	55.10	8.4	3,371	0.25%
2022/11/16	51.2	54.60	31	54.41	54.90	20.2	3,287	0.61%
2022/11/15	53.1	53.27	44	53.20	53.10	9.1	3,117	0.29%
2022/11/14	48.4	52.24	31.2	52.08	52.30	17.2	3,000	0.57%
2022/11/11	19.2	51.21	63	51.37	52.10	-43.8	2,836	-1.54%
2022/11/10	25.1	50.18	17	50.00	49.20	8.1	2,714	0.30%
2022/11/09	67	50.63	70.1	50.27	50.50	-3.1	2,651	-0.12%
2022/11/08	62	49.79	72	50.03	49.45	-10	2,573	-0.39%
2022/11/07	68.1	49.29	56	49.55	49.70	12.1	2,463	0.49%
2022/11/04	49	49.11	43.5	48.96	49.70	5.5	2,340	0.24%
2022/11/03	178.7	48.84	142	48.73	48.75	36.7	2,213	1.66%	大買/大賣/
2022/11/02	11	47.08	28.3	46.82	48.00	-17.3	1,807	-0.95%
2022/11/01	21.1	43.80	14	43.39	43.65	7.1	1,660	0.43%
2022/10/31	8	43.42	2	43.43	43.85	6	1,606	0.37%
2022/10/28	7.4	41.00	1	41.40	40.60	6.4	1,546	0.41%
2022/10/27	1	40.45	0.2	40.95	41.15	0.9	1,527	0.06%
2022/10/26	6.3	40.50	0	0.00	40.00	6.3	1,487	0.42%
2022/10/25	0	0.00	1	41.70	41.60	-1	1,458	-0.07%
2022/10/24	5	42.84	4.2	42.02	42.00	0.9	1,460	0.06%
2022/10/21	0	0.00	2	42.05	42.15	-2	1,478	-0.14%
2022/10/20	3	42.00	3	42.35	42.55	0	1,482	0.00%
2022/10/19	4	42.29	3	42.50	42.25	1	1,486	0.07%
2022/10/18	5	42.46	5.1	42.57	42.90	-0.1	1,474	-0.01%
2022/10/17	1.5	41.85	2	40.98	41.95	-0.5	1,471	-0.03%
2022/10/14	4	40.84	8	40.48	42.40	-4	1,522	-0.26%
2022/10/13	5.1	41.31	16	39.93	39.40	-10.9	1,497	-0.73%
2022/10/12	13.1	39.53	0	0.00	40.90	13.1	1,473	0.89%
2022/10/11	3.1	40.18	10.6	41.42	40.45	-7.4	1,428	-0.52%
2022/10/07	2.2	42.81	1	43.00	42.90	1.2	1,384	0.08%
2022/10/06	10.3	43.06	11	43.39	43.50	-0.7	1,371	-0.05%
2022/10/05	10	44.52	9	44.37	43.85	1	1,334	0.07%
2022/10/04	23	44.34	6	44.00	44.35	17	1,289	1.32%
2022/10/03	1.2	43.06	2	43.80	43.60	-0.9	1,227	-0.07%
2022/09/30	0.3	44.27	5	44.56	44.80	-4.7	1,253	-0.38%
2022/09/29	1	45.05	2	44.90	45.00	-1	1,258	-0.08%
2022/09/28	5.2	45.01	2	45.40	44.70	3.2	1,284	0.25%
2022/09/27	1	47.74	3	47.10	47.10	-2	1,328	-0.15%
2022/09/26	13.3	47.90	0	0.00	47.70	13.3	1,407	0.95%
2022/09/23	1	51.21	0	0.00	51.20	1	1,404	0.07%
2022/09/22	1.3	50.75	0	0.00	51.40	1.3	1,463	0.09%
2022/09/21	1.1	51.22	1	51.90	51.60	0.1	1,480	0.00%
2022/09/20	2.1	51.71	4	51.70	51.80	-1.9	1,508	-0.13%
2022/09/19	1.6	52.25	8	52.23	52.00	-6.5	1,527	-0.42%
2022/09/15	1	53.80	0	0.00	53.80	1	1,577	0.06%
2022/09/13	1.2	54.27	0	0.00	54.00	1.2	1,629	0.07%
2022/09/12	18	55.14	10	54.70	54.70	8	1,655	0.48%
2022/09/07	1	52.60	0	0.00	53.20	1	1,746	0.06%
2022/09/06	0.1	54.00	5	54.60	53.30	-4.9	1,756	-0.28%
2022/09/05	3	56.77	0.1	57.00	56.60	3	1,756	0.17%
2022/09/02	8	58.24	3	58.33	58.00	5	1,760	0.28%
2022/09/01	1	57.70	0	0.00	57.20	1	1,750	0.06%
2022/08/31	0	0.00	1	57.50	57.50	-1	1,751	-0.06%
2022/08/26	0	0.00	1	57.10	57.60	-1	1,750	-0.06%
2022/08/25	2.4	56.56	1	57.00	56.80	1.4	1,764	0.08%
2022/08/24	3.1	55.61	6	56.15	55.60	-2.9	1,762	-0.16%
2022/08/23	3	56.73	2	56.80	56.40	1	1,757	0.06%
2022/08/22	7.1	58.34	4	58.00	57.60	3.1	1,761	0.18%
2022/08/19	5	57.78	3.1	58.00	57.90	2	1,744	0.11%
2022/08/18	7.1	56.94	1.2	57.03	57.50	5.9	1,740	0.34%
2022/08/17	1	57.10	0.4	57.50	57.10	0.7	1,730	0.04%
2022/08/16	3	57.80	3	57.00	56.50	0	1,720	0.00%
2022/08/15	2	55.50	8	55.28	56.10	-6	1,702	-0.35%
2022/08/12	0	0.00	2	54.45	54.70	-2	1,703	-0.12%
2022/08/11	3.1	53.88	3	54.00	54.00	0.1	1,692	0.01%
2022/08/10	2.1	53.19	0	0.00	53.30	2.1	1,689	0.12%
2022/08/09	1	50.80	1	52.00	52.20	0	1,688	0.00%
2022/08/08	2.4	50.91	0	0.00	50.80	2.4	1,704	0.14%
2022/08/05	1	52.00	0	52.10	52.30	1	1,711	0.06%
2022/08/04	1.1	52.26	0	0.00	51.40	1.1	1,727	0.06%
2022/08/03	0.1	52.60	0	0.00	52.20	0.1	1,730	0.00%
2022/08/02	0	0.00	0.3	51.87	52.50	-0.3	1,757	-0.02%
2022/08/01	1.2	52.05	0	0.00	52.20	1.2	1,779	0.06%
2022/07/29	2	51.70	0.2	51.70	52.20	1.9	1,783	0.10%
2022/07/28	2	52.40	6	54.08	52.60	-4	1,805	-0.22%
2022/07/27	1	53.80	0	0.00	54.80	1	1,796	0.06%
2022/07/26	2.2	53.58	0	0.00	53.30	2.2	1,838	0.12%
2022/07/25	0.1	56.90	0	0.00	56.50	0.1	1,859	0.01%
2022/07/22	2	56.85	1	57.10	57.10	1	1,939	0.05%
2022/07/21	10	57.26	10	57.15	57.20	0	1,991	0.00%
2022/07/20	3	57.33	16.7	55.14	58.10	-13.7	1,980	-0.69%
2022/07/19	15	53.26	1	52.90	52.90	14	1,980	0.71%
2022/07/18	1.2	53.35	1	53.40	53.40	0.2	1,992	0.01%
2022/07/15	2	53.60	1	53.70	53.70	1	2,069	0.05%
2022/07/13	0	0.00	1	52.80	52.00	-1	2,144	-0.05%
2022/07/12	3	51.33	1	51.40	51.40	2	2,187	0.09%
2022/07/11	0	0.00	1.2	53.68	53.60	-1.2	2,201	-0.06%
2022/07/08	1	54.50	2	54.30	54.00	-1	2,275	-0.04%
2022/07/07	12	51.22	3	53.18	53.80	9	2,287	0.39%
2022/07/06	3.1	51.15	5	51.28	51.30	-1.9	2,319	-0.08%
2022/07/05	12	51.18	11	51.63	51.80	1	2,307	0.04%
2022/07/04	6.4	52.20	4.3	52.98	53.80	2.1	2,270	0.09%
2022/07/01	1.5	55.18	3	54.87	54.50	-1.5	2,209	-0.07%
2022/06/30	6.5	55.53	0	55.85	55.90	6.5	2,189	0.30%
2022/06/29	2.2	58.30	1	58.70	59.10	1.2	2,137	0.06%
2022/06/28	2.4	59.05	0	0.00	58.50	2.4	2,124	0.11%
2022/06/27	0	61.50	0	0.00	61.10	0	2,108	0.00%
2022/06/24	1.3	58.98	1	59.30	59.40	0.3	2,107	0.01%
2022/06/23	5.1	58.35	1.4	58.83	59.00	3.7	2,097	0.18%
2022/06/22	14.3	59.82	31.1	59.78	59.00	-16.8	2,084	-0.81%
2022/06/21	4	61.00	1	62.00	61.40	3	2,063	0.15%
2022/06/20	3.1	61.91	2	62.70	60.60	1.1	2,064	0.05%
2022/06/17	10.2	61.97	4	62.98	61.50	6.2	2,064	0.30%
2022/06/16	1.3	67.17	3	66.73	66.00	-1.7	2,014	-0.08%
2022/06/15	1	69.00	0	0.00	69.00	1	2,015	0.05%
2022/06/14	10.1	68.79	1	68.10	68.70	9.1	2,029	0.45%
2022/06/13	4.6	69.82	1	69.70	69.80	3.6	2,015	0.18%
2022/06/10	7.1	71.92	1	71.90	71.90	6.1	2,019	0.30%
2022/06/09	1	73.00	0	0.00	72.60	1	2,041	0.05%
2022/06/08	3	73.13	1	73.30	73.30	2	2,060	0.10%
2022/06/06	1	74.00	3	74.57	73.80	-2	2,066	-0.10%
2022/06/02	6.1	76.63	3	75.70	74.50	3.1	2,097	0.15%
2022/06/01	1.2	77.82	4.9	77.30	77.30	-3.7	2,114	-0.18%
2022/05/31	2.2	76.97	0	0.00	77.00	2.2	2,141	0.10%
2022/05/30	1.1	77.35	1.1	77.37	77.30	0	2,153	0.00%
2022/05/27	3.1	76.76	6	76.78	76.00	-2.9	2,158	-0.14%
2022/05/26	0.2	76.62	3	76.90	76.50	-2.8	2,184	-0.13%
2022/05/25	1.1	75.71	11	75.88	76.30	-9.9	2,242	-0.44%
2022/05/24	11.3	76.02	3	75.80	75.80	8.3	2,258	0.37%
2022/05/23	0.1	75.65	0	0.00	75.60	0.1	2,258	0.01%
2022/05/20	1	74.10	2.2	74.94	75.50	-1.2	2,276	-0.05%
2022/05/19	0.1	74.05	3	73.47	74.40	-2.9	2,264	-0.13%
2022/05/18	0	0.00	0.1	74.10	74.60	-0.1	2,262	0.00%
2022/05/17	1	73.00	0.1	73.60	73.70	0.9	2,256	0.04%
2022/05/16	10.1	72.32	8	71.93	71.90	2.1	2,252	0.09%
2022/05/13	6	74.02	6	72.95	72.80	0	2,230	0.00%
2022/05/12	1.1	75.37	2	74.75	74.60	-0.9	2,218	-0.04%
2022/05/11	2	76.60	1.3	76.03	76.60	0.7	2,201	0.03%
2022/05/10	1	73.00	6.2	74.13	76.00	-5.2	2,193	-0.24%
2022/05/09	2	75.30	26	75.15	74.70	-24	2,162	-1.11%
2022/05/06	2	75.21	19	76.12	76.80	-17	2,138	-0.79%
2022/05/05	21.1	76.49	16	76.46	76.90	5.1	2,120	0.24%
2022/05/04	12	77.14	33	77.29	77.30	-21	2,065	-1.02%
2022/05/03	6.1	76.03	11	76.74	77.00	-4.9	2,048	-0.24%
2022/04/29	56	77.17	7	77.09	77.10	49	2,050	2.39%
2022/04/28	33	76.24	16	77.69	75.10	17	2,020	0.84%
2022/04/27	18.2	75.70	32	74.33	77.30	-13.8	1,943	-0.71%
2022/04/26	10	73.40	16	74.18	75.10	-6	1,884	-0.32%
2022/04/25	10	72.83	33	73.61	71.10	-23	1,850	-1.24%
2022/04/22	27.1	75.54	27.2	75.56	75.70	-0.2	1,826	-0.01%
2022/04/21	22.2	76.16	14.5	75.99	75.50	7.7	1,805	0.43%
2022/04/20	15	72.96	3	73.33	73.00	12	1,732	0.69%
2022/04/19	19	70.27	20.1	70.22	72.20	-1.1	1,707	-0.06%
2022/04/18	30.1	67.09	31	67.51	68.10	-0.9	1,701	-0.05%
2022/04/15	6.1	69.47	36	69.40	68.70	-29.9	1,686	-1.77%
2022/04/14	53	71.32	26	71.34	70.60	27	1,687	1.60%
2022/04/13	4.8	74.58	11	74.70	74.80	-6.2	1,617	-0.38%
2022/04/12	16.2	75.50	18	74.48	74.90	-1.8	1,569	-0.11%
2022/04/11	25.3	79.06	7	78.93	78.00	18.3	1,531	1.20%
2022/04/08	25	80.57	3	80.50	80.50	22	1,504	1.46%
2022/04/07	8.1	81.86	15.1	82.74	80.30	-7	1,490	-0.47%
2022/04/06	0	84.50	5	84.58	84.50	-5	1,470	-0.34%
2022/04/01	0	83.50	0	0.00	84.50	0	1,478	0.00%
2022/03/31	2	83.00	1	83.10	83.50	1	1,467	0.07%
2022/03/29	16	82.73	12	82.95	82.50	4	1,518	0.26%
2022/03/28	0	83.60	0.1	84.00	83.70	-0.1	1,502	-0.01%
2022/03/25	4.1	84.52	1	83.90	83.70	3.1	1,495	0.21%
2022/03/24	1.1	84.52	6	84.32	84.60	-4.9	1,483	-0.33%
2022/03/23	6	84.40	5	84.14	84.20	1	1,484	0.07%
2022/03/22	6	83.85	2.1	83.91	83.90	3.9	1,492	0.26%
2022/03/21	1	84.10	32	84.15	84.10	-31	1,479	-2.10%
2022/03/18	6	81.98	1.1	83.00	82.20	4.9	1,480	0.33%
2022/03/17	32	81.13	6	81.40	81.30	26	1,511	1.72%
2022/03/16	2	79.60	3	79.50	79.80	-1	1,558	-0.06%
2022/03/15	25.7	80.02	0	0.00	79.80	25.7	1,590	1.62%
2022/03/14	10.6	81.13	3	80.73	81.70	7.6	1,607	0.47%
2022/03/11	3.4	82.40	0	0.00	81.70	3.4	1,603	0.21%
2022/03/10	2	84.70	0	0.00	84.60	2	1,588	0.13%
2022/03/09	31	83.23	0	0.00	83.00	31	1,605	1.93%
2022/03/08	0	0.00	6	82.57	82.40	-6	1,613	-0.37%
2022/03/07	1.1	82.54	30	82.88	81.80	-28.9	1,589	-1.82%
2022/03/04	33.5	85.38	34	85.19	85.00	-0.5	1,585	-0.03%
2022/03/03	13.1	87.04	5	86.70	87.00	8.1	1,581	0.51%
2022/02/25	10.1	86.34	1	85.70	85.70	9.1	1,718	0.53%
2022/02/24	0.5	89.70	0	0.00	88.90	0.5	1,749	0.03%
2022/02/23	0.2	89.60	5	89.80	89.60	-4.8	1,737	-0.28%
2022/02/22	8.3	89.84	0	0.00	89.60	8.3	1,759	0.47%
2022/02/21	1	92.60	0	0.00	92.50	1	1,809	0.06%
2022/02/17	1	92.60	0	0.00	92.40	1	1,852	0.05%
2022/02/16	11	92.15	0	0.00	92.10	11	1,888	0.58%
2022/02/15	2	91.70	1	91.90	92.00	1	1,930	0.05%
2022/02/14	6	91.63	3	93.80	91.20	3	1,936	0.15%
2022/02/11	1	94.10	0	0.00	94.40	1	1,939	0.05%
2022/02/09	3	93.50	2	94.10	94.10	1	1,960	0.05%
2022/02/08	12	92.52	0	0.00	92.50	12	1,969	0.61%
2022/02/07	25.6	92.68	0	0.00	92.50	25.6	1,988	1.28%
2022/01/26	0	92.50	1	92.10	91.50	-1	2,049	-0.05%
2022/01/24	11	90.68	15.3	91.05	93.30	-4.3	2,066	-0.21%
2022/01/21	1	94.00	1	94.00	93.70	0	2,069	0.00%
2022/01/20	3	94.73	1.1	94.62	95.40	2	2,107	0.09%
2022/01/19	1	95.31	2	95.40	95.20	-1	2,172	-0.05%
2022/01/18	7	96.84	2	96.80	96.10	5	2,173	0.23%
2022/01/17	1	96.50	0	0.00	96.50	1	2,145	0.05%
2022/01/14	2	95.15	2	95.99	96.00	0	2,149	0.00%
2022/01/13	5	95.40	0.2	95.57	95.10	4.9	2,172	0.22%
2022/01/12	0	0.00	1	95.60	96.00	-1	2,176	-0.05%
2022/01/11	3.1	94.18	2	95.70	94.60	1	2,172	0.05%
2022/01/10	7.2	96.73	0.4	97.50	96.10	6.8	2,158	0.32%
2022/01/07	3.1	98.55	1.1	99.45	98.20	2	2,154	0.09%
2022/01/06	1	101.00	1	101.00	101.00	0	2,147	0.00%
2022/01/05	7.3	102.11	2	102.00	102.00	5.3	2,154	0.25%
2022/01/04	0	0.00	2	101.50	102.50	-2	2,177	-0.09%
2021/12/30	3	102.17	3	103.00	102.00	0	2,218	0.00%
2021/12/29	3.3	102.55	3	102.33	102.50	0.3	2,283	0.01%
2021/12/28	2	103.00	6	103.42	103.50	-4	2,301	-0.17%
2021/12/27	4	102.75	7	102.93	103.00	-3	2,315	-0.13%
2021/12/24	5	102.60	2	103.00	102.50	3	2,330	0.13%
2021/12/23	6	103.42	13.3	104.15	103.00	-7.3	2,339	-0.31%
2021/12/22	2	102.00	3	102.33	102.00	-1	2,310	-0.04%
2021/12/21	6	102.50	1	102.50	102.50	5	2,333	0.21%
2021/12/20	2.2	101.05	2	101.25	102.00	0.2	2,389	0.01%
2021/12/17	2	101.00	1	100.00	101.00	1	2,476	0.04%
2021/12/16	4.1	101.76	1.5	101.67	101.50	2.6	2,558	0.10%
2021/12/15	6	100.20	12	100.04	101.00	-6	2,560	-0.23%
2021/12/14	7	100.50	12.2	100.67	100.00	-5.2	2,596	-0.20%
2021/12/13	24	104.15	23	103.83	102.00	1	2,631	0.04%
2021/12/10	23	106.78	11.4	106.43	106.00	11.7	2,593	0.45%
2021/12/09	3.1	104.19	6	104.25	104.00	-2.9	2,522	-0.11%
2021/12/08	3	101.83	3	102.50	102.50	0	2,492	0.00%
2021/12/07	3.4	101.76	0	0.00	101.50	3.4	2,468	0.14%
2021/12/06	2.1	101.52	0	0.00	101.00	2.1	2,444	0.09%
2021/12/03	1.1	102.00	1	102.00	102.00	0.1	2,448	0.00%
2021/12/02	5.2	102.52	4	102.88	101.50	1.2	2,449	0.05%
2021/12/01	2.1	102.95	1	103.50	103.00	1.1	2,454	0.04%
2021/11/30	8.4	102.77	3.3	103.92	101.50	5.1	2,454	0.21%
2021/11/29	8	100.41	5	101.50	101.50	3	2,453	0.12%
2021/11/26	3.2	100.68	8	100.94	101.50	-4.8	2,453	-0.20%
2021/11/25	17.5	103.96	15	103.10	102.00	2.5	2,437	0.10%
2021/11/24	14.1	103.03	16.1	102.47	105.00	-2	2,348	-0.09%
2021/11/23	30.4	100.73	11	100.59	100.50	19.4	2,277	0.85%
2021/11/22	3.5	98.55	1	98.60	98.80	2.5	2,193	0.11%
2021/11/19	5	98.46	4	98.75	97.50	1	2,199	0.05%
2021/11/18	0	99.00	2	96.15	98.40	-2	2,193	-0.09%
2021/11/17	2	94.60	0	0.00	94.50	2	2,135	0.09%
2021/11/16	0.1	94.00	0	0.00	93.90	0.1	2,116	0.00%
2021/11/15	16	94.44	0	0.00	94.20	16	2,109	0.76%
2021/11/12	6.1	93.71	1	93.90	93.40	5.1	2,087	0.24%
2021/11/11	2.3	96.03	1	96.10	95.70	1.3	2,067	0.06%
2021/11/10	2	95.75	2	96.50	97.00	0	2,105	0.00%
2021/11/08	3	97.67	1	97.30	97.30	2	2,118	0.09%
2021/11/05	5	98.60	0	0.00	98.10	5	2,122	0.24%
2021/11/04	0.1	99.14	0	0.00	98.60	0.1	2,131	0.01%
2021/11/03	4	98.20	5	98.24	98.60	-1	2,135	-0.05%
2021/11/02	3	97.30	13	96.69	96.00	-10	2,119	-0.47%
2021/11/01	5	95.86	0	0.00	96.00	5	2,160	0.23%
2021/10/29	17	96.14	5	96.26	95.50	12	2,161	0.56%
2021/10/28	10.3	97.08	4	97.00	96.50	6.3	2,127	0.29%
2021/10/27	11.2	99.78	3	100.67	101.00	8.2	2,091	0.39%
2021/10/26	0	0.00	1	95.00	96.50	-1	2,043	-0.05%
2021/10/22	1	92.40	5	93.50	93.30	-4	2,057	-0.19%
2021/10/21	1	95.80	0	0.00	92.10	1	2,081	0.05%
2021/10/20	1	94.80	0	0.00	94.80	1	2,074	0.05%
2021/10/19	2	93.95	2	93.85	95.50	0	2,074	0.00%
2021/10/18	1	91.60	1	92.00	91.30	0	2,077	0.00%
2021/10/14	1	92.50	4	91.98	93.10	-3	2,096	-0.14%
2021/10/13	1	96.00	9	95.27	93.70	-8	2,107	-0.38%
2021/10/12	1	98.40	0	98.80	98.50	1	2,112	0.05%
2021/10/08	1	98.60	2	97.85	97.60	-1	2,105	-0.05%
2021/10/07	3	95.97	0	0.00	96.90	3	2,108	0.14%
2021/10/06	3	96.37	1	95.10	95.10	2	2,101	0.10%
2021/10/05	4	100.55	13	99.81	102.00	-9	2,044	-0.44%
2021/10/04	2	102.75	3	103.17	100.50	-1	2,075	-0.05%
2021/10/01	0	0.00	1	107.00	105.00	-1	2,081	-0.05%
2021/09/28	0	0.00	0	113.50	113.50	0	2,202	0.00%
2021/09/27	29	116.34	32	115.73	115.50	-3	2,230	-0.13%
2021/09/24	19	119.11	43.1	117.97	117.50	-24.1	2,220	-1.08%
2021/09/23	17.1	117.06	18	117.47	116.50	-1	2,253	-0.04%
2021/09/22	22	112.57	19	112.13	111.00	3	2,328	0.13%
2021/09/17	7.2	111.04	4	111.50	112.50	3.2	2,356	0.14%
2021/09/16	53	110.01	54	109.54	110.00	-1	2,360	-0.04%
2021/09/14	2	106.50	0	0.00	106.00	2	2,392	0.08%
2021/09/13	1	108.00	0	0.00	106.50	1	2,433	0.04%
2021/09/10	7	108.43	0	0.00	108.00	7	2,490	0.28%
2021/09/09	0	0.00	1	110.00	110.00	-1	2,510	-0.04%
2021/09/08	1	110.50	0	0.00	110.00	1	2,554	0.04%
2021/09/07	7	111.93	2	112.50	112.00	5	2,676	0.19%
2021/09/06	6	114.33	0	0.00	113.50	6	2,788	0.22%
2021/09/03	4	113.13	1.1	113.93	114.00	2.9	2,867	0.10%
2021/09/02	8	113.19	2	114.00	114.50	6	3,021	0.20%
2021/09/01	1.1	112.04	5	112.20	114.00	-3.9	3,045	-0.13%
2021/08/30	0	0.00	6	111.83	112.50	-6	3,026	-0.20%
2021/08/26	0	0.00	2	111.00	111.00	-2	3,029	-0.07%
2021/08/25	1	111.00	0	0.00	112.50	1	3,034	0.03%
2021/08/24	1	107.50	4	109.38	111.00	-3	3,046	-0.10%
2021/08/23	4	106.25	4	107.00	106.00	0	3,049	0.00%
2021/08/20	5	107.80	0	0.00	107.50	5	3,035	0.16%
2021/08/19	3	106.50	3	106.33	106.00	0	3,031	0.00%
2021/08/18	0	105.00	1	107.00	107.00	-1	3,017	-0.03%
2021/08/17	0	104.00	0	0.00	105.00	0	3,008	0.00%
2021/08/16	5	104.60	3	106.47	105.00	2	2,985	0.07%
2021/08/13	9	110.44	3	109.00	109.50	6	2,957	0.20%
2021/08/12	0	115.00	0	0.00	115.00	0	2,910	0.00%
2021/08/11	4	114.50	3	115.00	115.00	1	2,923	0.03%
2021/08/10	3	117.00	6	116.08	116.00	-3	2,927	-0.10%
2021/08/09	7	115.43	1.1	114.78	114.50	5.9	2,928	0.20%
2021/08/06	3.1	120.19	14	120.21	119.50	-10.9	2,927	-0.37%
2021/08/05	15	120.03	8	119.25	120.00	7	2,928	0.24%
2021/08/03	3	114.83	3.1	115.97	114.50	0	2,988	0.00%
2021/08/02	0	0.00	1	113.00	113.50	-1	2,978	-0.03%
2021/07/30	2	115.50	0	0.00	116.50	2	2,970	0.07%
2021/07/29	0	0.00	2	117.00	119.00	-2	2,955	-0.07%
2021/07/28	1	116.50	3.1	114.54	116.00	-2.1	2,970	-0.07%
2021/07/27	5.1	120.02	5	120.90	118.50	0.1	2,974	0.00%
2021/07/26	7	120.29	25.4	121.05	120.50	-18.4	2,967	-0.62%
2021/07/22	0.2	119.48	1	118.50	119.00	-0.8	2,946	-0.03%
2021/07/21	0	119.00	2	119.50	117.50	-2	2,938	-0.07%
2021/07/20	18	118.30	13.2	120.89	116.50	4.8	2,935	0.16%
2021/07/19	11	119.73	1	122.00	119.00	10	2,910	0.34%
2021/07/16	2	121.00	2	123.00	122.50	0	2,939	0.00%
2021/07/15	0	0.00	1	122.00	122.00	-1	2,950	-0.03%
2021/07/14	1	122.50	4	121.88	122.00	-3	2,958	-0.10%
2021/07/13	6	121.08	7.3	122.55	120.50	-1.3	2,970	-0.04%
2021/07/12	0	122.00	3.5	121.15	120.00	-3.5	2,962	-0.12%
2021/07/09	3	121.33	18	119.92	120.50	-15	3,005	-0.50%
2021/07/08	16	120.66	3.1	121.29	121.00	12.9	3,065	0.42%
2021/07/07	14.1	121.53	14	120.54	119.50	0.1	3,072	0.00%
2021/07/06	7	117.14	3	117.83	118.00	4	3,114	0.13%
2021/07/05	12	119.21	20	119.55	118.50	-8	3,156	-0.25%
2021/07/02	13	116.85	17.3	116.50	117.50	-4.3	3,070	-0.14%
2021/07/01	16.5	114.24	4	116.36	113.50	12.5	3,035	0.41%
2021/06/30	3	113.50	16.1	115.81	116.50	-13.1	3,001	-0.44%
2021/06/29	27.5	114.85	37.4	114.19	114.00	-9.9	2,896	-0.34%
2021/06/28	2	109.00	22	112.45	109.00	-20	2,761	-0.72%
2021/06/25	2	108.75	0	0.00	108.50	2	2,722	0.07%
2021/06/23	1	108.50	0	0.00	109.00	1	2,645	0.04%
2021/06/22	2	106.75	3.1	106.48	106.50	-1.1	2,599	-0.04%
2021/06/21	4	106.77	1	106.02	106.50	3	2,580	0.12%
2021/06/18	28	111.16	6	112.67	111.00	22	2,540	0.87%
2021/06/17	11	111.27	13	112.50	113.00	-2	2,547	-0.08%
2021/06/16	29.6	114.42	13	111.77	111.00	16.6	2,548	0.65%
2021/06/15	5	114.10	8.7	113.97	113.50	-3.7	2,460	-0.15%
2021/06/11	8	110.74	7	110.00	108.00	1	2,358	0.04%
2021/06/10	31.2	108.79	25	108.68	108.00	6.2	2,273	0.27%
2021/06/09	7	103.07	9	103.11	103.00	-2	2,107	-0.09%
2021/06/08	2	100.00	1	101.00	100.00	1	2,066	0.05%
2021/06/07	3	99.93	2	101.00	100.50	1	2,070	0.05%
2021/06/04	2	102.00	4	102.13	101.50	-2	2,070	-0.10%
2021/06/03	1	100.00	2	100.98	101.50	-1	2,057	-0.05%
2021/06/02	3	99.73	2	99.60	100.00	1	2,067	0.05%
2021/06/01	4	101.75	2	102.75	101.50	2	2,057	0.10%
2021/05/28	2	96.65	1	96.80	96.80	1	2,036	0.05%
2021/05/27	1	96.60	1	96.90	95.80	0	2,084	0.00%
2021/05/25	1	95.80	2	97.15	95.90	-1	2,147	-0.05%
2021/05/24	4	96.35	2	95.20	96.10	2	2,195	0.09%
2021/05/21	2	97.00	0	0.00	97.00	2	2,261	0.09%
2021/05/19	1	91.42	0	0.00	91.40	1	2,377	0.04%
2021/05/18	1	91.20	3	91.90	94.50	-2	2,393	-0.08%
2021/05/17	3.2	89.00	1	89.00	89.90	2.2	2,437	0.09%
2021/05/14	0	0.00	5	92.36	92.80	-5	2,529	-0.20%
2021/05/13	4	90.65	0	0.00	92.40	4	2,544	0.16%
2021/05/12	0.1	89.00	3	91.73	89.10	-2.9	2,534	-0.11%
2021/05/11	2.2	99.29	1.1	98.22	98.60	1.1	2,482	0.04%
2021/05/10	5.2	103.90	1	103.50	104.50	4.2	2,445	0.17%
2021/05/07	1.3	103.93	1	104.50	105.00	0.3	2,460	0.01%
2021/05/06	0	104.50	1	103.99	104.00	-1	2,471	-0.04%
2021/05/05	1.2	103.96	9	103.61	102.50	-7.8	2,501	-0.31%
2021/05/04	1.2	107.14	0	106.00	106.00	1.2	2,536	0.05%
2021/05/03	2.5	112.86	2	112.00	111.50	0.5	2,614	0.02%
2021/04/29	0	117.75	2	118.00	118.00	-2	2,739	-0.07%
2021/04/28	2.1	117.33	2	118.50	119.00	0.1	2,791	0.00%
2021/04/27	8	117.63	14	117.18	117.00	-6	2,836	-0.21%
2021/04/26	4.1	119.93	1	119.50	119.50	3.1	2,864	0.11%
2021/04/23	1	120.00	4	121.50	122.50	-3	2,865	-0.11%
2021/04/22	3	122.00	1	120.00	120.50	2	2,924	0.07%
2021/04/21	1	125.01	200.1	125.00	124.00	-199.1	2,874	-6.93%	大賣/鉅額交易
2021/04/20	2	127.00	8	126.13	125.50	-6	2,864	-0.21%
2021/04/19	6.1	125.28	3	126.00	126.00	3.1	2,853	0.11%
2021/04/16	0	124.50	14	124.57	124.00	-14	2,826	-0.49%
2021/04/15	8	122.50	2	122.25	123.00	6	2,824	0.21%
2021/04/14	21	125.14	20.6	125.12	125.00	0.4	2,821	0.01%
2021/04/13	3	122.67	20.5	122.09	122.00	-17.5	2,779	-0.63%
2021/04/12	22.5	123.86	9	123.83	123.00	13.5	2,864	0.47%
2021/04/09	9	120.72	14	121.29	122.50	-5	2,782	-0.18%
2021/04/08	10	119.50	0	0.00	119.00	10	2,718	0.37%
2021/04/06	2	118.50	2	120.00	117.50	0	2,717	0.00%
2021/04/01	6	119.08	1	119.50	119.00	5	2,713	0.18%
2021/03/31	1	118.00	6	119.08	119.50	-5	2,725	-0.18%
2021/03/30	5	117.20	4	117.88	117.00	1	2,734	0.04%
2021/03/29	4	117.50	10	117.80	118.00	-6	2,777	-0.22%
2021/03/26	1	114.00	2	116.00	116.50	-1	2,788	-0.04%
2021/03/25	2	113.75	0	0.00	113.50	2	2,803	0.07%
2021/03/24	1	115.50	0	0.00	115.00	1	2,844	0.04%
2021/03/23	7	117.79	4	118.75	116.50	3	2,932	0.10%
2021/03/22	6	117.58	13	118.12	119.50	-7	2,941	-0.24%
2021/03/19	9	116.89	3	117.83	118.50	6	2,918	0.21%
2021/03/18	0	0.00	2	115.50	116.00	-2	2,879	-0.07%
2021/03/17	12	111.88	10	112.30	112.00	2	2,843	0.07%
2021/03/16	6	112.50	8	112.81	114.00	-2	2,824	-0.07%
2021/03/15	1	111.00	0	0.00	111.00	1	2,824	0.04%
2021/03/12	3	110.33	3	110.00	111.00	0	2,834	0.00%
2021/03/11	3	111.50	0	0.00	111.50	3	2,852	0.11%
2021/03/09	2	109.25	0	0.00	111.00	2	2,866	0.07%
2021/03/05	3	111.33	1	110.00	111.50	2	2,880	0.07%
2021/03/04	2	111.25	2	111.00	111.00	0	2,908	0.00%
2021/03/03	2	113.50	0	0.00	112.00	2	2,935	0.07%
2021/03/02	3	114.33	0	0.00	113.00	3	2,957	0.10%
2021/02/26	3	116.00	1	116.50	118.00	2	2,926	0.07%
2021/02/25	4	117.88	3	117.67	116.50	1	2,937	0.03%
2021/02/24	132	117.38	6	118.50	117.50	126	2,905	4.34%	大買/鉅額交易
2021/02/23	13	122.50	1	122.00	121.00	12	2,871	0.42%
2021/02/22	11	127.77	15	127.20	128.00	-4	2,819	-0.14%
2021/02/19	8	122.88	7	123.79	125.00	1	2,799	0.04%
2021/02/18	1	118.50	2	119.00	119.50	-1	2,860	-0.03%
2021/02/17	3	120.50	2	121.98	118.50	1	2,917	0.03%
2021/02/05	4	118.00	11	117.14	118.00	-7	2,876	-0.24%
2021/02/04	1	115.50	3	116.50	115.00	-2	2,771	-0.07%
2021/02/03	1	110.50	4	112.50	113.50	-3	2,747	-0.11%
2021/02/02	5.1	111.49	5	110.30	110.50	0.1	2,733	0.00%
2021/01/29	4	111.75	1	112.50	110.50	3	2,770	0.11%
2021/01/28	5	112.00	0	0.00	114.00	5	2,762	0.18%
2021/01/27	1	111.01	1	112.00	114.00	0	2,796	0.00%
2021/01/26	1	112.00	3	112.50	112.00	-2	2,791	-0.07%
2021/01/25	13	114.04	8	113.81	115.00	5	2,765	0.18%
2021/01/22	12	113.08	1	114.00	113.50	11	2,676	0.41%
2021/01/21	0	108.00	2	108.50	108.50	-2	2,550	-0.08%
2021/01/20	0.5	115.08	12	111.33	110.00	-11.5	2,523	-0.46%
2021/01/19	4	116.50	0	0.00	115.00	4	2,481	0.16%
2021/01/18	4	119.50	2	120.50	120.50	2	2,493	0.08%
2021/01/15	1	125.49	1	121.50	120.50	0	2,500	0.00%
2021/01/14	1	123.00	0	0.00	124.50	1	2,434	0.04%
2021/01/13	6	121.92	8	120.56	122.00	-2	2,436	-0.08%
2021/01/12	9	123.11	1	123.00	122.50	8	2,428	0.33%
2021/01/11	2	128.25	0	0.00	128.00	2	2,439	0.08%
2021/01/08	1	128.00	1	131.50	131.50	0	2,471	0.00%
2021/01/07	17	131.03	16	131.72	129.50	1	2,463	0.04%
2021/01/06	31	132.73	36	132.40	129.00	-5	2,422	-0.21%
2021/01/05	8	133.00	15.1	129.40	136.00	-7.1	2,357	-0.30%
2021/01/04	1	124.50	0	0.00	124.00	1	2,256	0.04%
2020/12/31	1.2	121.34	0	0.00	121.00	1.2	2,365	0.05%
2020/12/30	6	124.00	1	127.00	122.50	5	2,531	0.20%
2020/12/29	11	125.82	6	126.25	126.00	5	2,526	0.20%
2020/12/28	4	125.25	2.1	124.09	126.00	1.9	2,522	0.08%
2020/12/25	9	127.11	11	126.32	124.00	-2	2,530	-0.08%
2020/12/24	1	125.50	11.1	125.00	126.50	-10.1	2,527	-0.40%
2020/12/23	15	123.43	22	124.11	122.00	-7	2,487	-0.28%
2020/12/22	19	122.37	4	121.13	117.50	15	2,448	0.61%
2020/12/21	2	124.75	3	124.50	122.50	-1	2,456	-0.04%
2020/12/18	9.1	125.97	21	124.55	124.00	-11.9	2,435	-0.49%
2020/12/17	8	123.13	25.1	123.63	125.00	-17.1	2,391	-0.71%
2020/12/16	1	116.00	7	117.14	118.00	-6	2,295	-0.26%
2020/12/15	1	114.00	0	0.00	114.50	1	2,259	0.04%
2020/12/14	0	0.00	1	111.50	111.50	-1	2,259	-0.04%
2020/12/10	4	113.38	5	113.70	113.00	-1	2,262	-0.04%
2020/12/09	4	114.88	0	0.00	115.50	4	2,275	0.18%
2020/12/08	4	115.63	2	115.50	116.00	2	2,284	0.09%
2020/12/07	3	116.33	3.4	116.91	115.00	-0.4	2,304	-0.02%
2020/12/04	4	116.00	2.3	116.00	115.50	1.7	2,351	0.07%
2020/12/03	5	117.00	5.2	117.41	116.50	-0.2	2,381	-0.01%
2020/12/02	6	116.08	12	116.00	116.50	-6	2,376	-0.25%
2020/12/01	1	117.00	4	117.50	117.00	-3	2,357	-0.13%
2020/11/30	3	119.17	10	119.60	117.00	-7	2,349	-0.30%
2020/11/27	13	117.92	5.1	118.47	119.50	7.9	2,312	0.34%
2020/11/26	19	117.16	11.1	115.61	116.50	7.9	2,286	0.35%
2020/11/25	4	114.88	5.1	114.62	113.50	-1.1	2,270	-0.05%
2020/11/24	3.1	115.35	3.1	116.00	116.00	0	2,259	0.00%
2020/11/23	2	114.50	1.1	114.05	113.00	0.9	2,256	0.04%
2020/11/20	1.1	113.47	1	113.50	112.00	0.1	2,247	0.00%
2020/11/19	14.1	114.08	9.5	113.50	113.50	4.6	2,253	0.20%
2020/11/18	11	114.36	16	116.16	116.00	-5	2,252	-0.22%
2020/11/17	24	114.38	20.5	115.26	113.00	3.5	2,211	0.16%
2020/11/16	36	110.18	32	110.78	111.50	4	2,127	0.19%
2020/11/13	6	105.42	0	0.00	104.50	6	2,055	0.29%
2020/11/12	2	108.00	0	0.00	107.00	2	2,049	0.10%
2020/11/11	0.1	109.00	1	109.50	108.50	-1	2,044	-0.05%
2020/11/10	2	109.50	2	108.75	107.00	0	2,042	0.00%
2020/11/09	4	108.25	5	108.60	108.50	-1	2,065	-0.05%
2020/11/06	1	107.50	2	107.26	107.50	-1	2,053	-0.05%
2020/11/05	8	105.50	4	105.50	105.50	4	2,046	0.20%
2020/11/04	25	105.00	33	104.52	105.00	-8	2,077	-0.39%
2020/11/03	3	101.67	2	101.00	101.00	1	2,064	0.05%
2020/11/02	6	98.93	18	95.46	98.80	-12	2,076	-0.58%
2020/10/30	4	96.70	4	95.60	95.00	0	2,048	0.00%
2020/10/29	1	96.30	4	97.23	97.60	-3	2,037	-0.15%
2020/10/28	3	97.13	2	98.40	96.50	1	2,025	0.05%
2020/10/27	4	100.74	4	100.75	100.50	0	2,001	0.00%
2020/10/26	3	99.00	3	95.87	101.00	0	2,019	0.00%
2020/10/23	1	100.00	3	99.57	99.70	-2	2,002	-0.10%
2020/10/22	4	101.25	0	0.00	100.50	4	2,031	0.20%
2020/10/21	2	102.50	5	103.00	101.50	-3	2,051	-0.15%
2020/10/20	7	102.71	2	103.00	103.00	5	2,109	0.24%
2020/10/19	0	0.00	2	104.00	103.50	-2	2,174	-0.09%
2020/10/16	2	101.25	0	0.00	101.50	2	2,172	0.09%
2020/10/15	0	0.00	0.1	101.50	101.50	-0.1	2,172	0.00%
2020/10/14	7	101.00	1	101.50	100.50	6	2,173	0.28%
2020/10/13	5	102.00	0	0.00	102.00	5	2,173	0.23%
2020/10/12	0	0.00	1	101.50	102.00	-1	2,184	-0.05%
2020/10/08	15	101.23	13	101.73	101.50	2	2,182	0.09%
2020/10/07	16	101.97	1	104.50	101.00	15	2,076	0.72%
2020/10/06	3	111.83	0	0.00	112.00	3	1,909	0.16%
2020/10/05	3	111.50	0	0.00	111.50	3	1,930	0.16%
2020/09/30	4	112.25	1	112.00	112.00	3	1,985	0.15%
2020/09/29	2	117.00	2	114.00	114.00	0	2,035	0.00%
2020/09/25	0	0.00	1	118.00	114.00	-1	2,112	-0.05%
2020/09/24	1	120.00	2	119.75	119.00	-1	2,120	-0.05%
2020/09/18	2	123.75	1	124.50	123.50	1	2,149	0.05%
2020/09/17	4	124.50	7	123.93	125.00	-3	2,156	-0.14%
2020/09/16	4	122.25	0	0.00	122.50	4	2,159	0.19%
2020/09/15	1	123.50	0	0.00	123.00	1	2,159	0.05%
2020/09/14	2	125.75	3	123.83	123.50	-1	2,159	-0.05%
2020/09/11	3	124.50	1	124.50	121.00	2	2,147	0.09%
2020/09/10	4	128.50	5	129.20	127.50	-1	2,186	-0.05%
2020/09/09	2	126.75	3	128.17	129.00	-1	2,226	-0.04%
2020/09/08	7	124.36	10	124.80	124.50	-3	2,222	-0.13%
2020/09/04	0.1	120.50	0	0.00	120.50	0.1	2,217	0.00%
2020/09/03	0.1	122.00	0	0.00	122.50	0.1	2,240	0.00%
2020/09/02	0	0.00	2	121.00	121.00	-2	2,276	-0.09%
2020/09/01	2	121.00	0	0.00	121.00	2	2,298	0.09%
2020/08/31	1	122.50	4	120.25	119.00	-3	2,298	-0.13%
2020/08/27	4	119.88	0	0.00	119.00	4	2,341	0.17%
2020/08/24	1	122.50	0	0.00	119.50	1	2,417	0.04%
2020/08/21	2	118.50	2	121.25	123.00	0	2,441	0.00%
2020/08/20	1	114.00	1	114.50	117.00	0	2,471	0.00%
2020/08/19	1	122.00	0	0.00	122.00	1	2,477	0.04%
2020/08/18	2	127.75	1	125.00	124.00	1	2,493	0.04%
2020/08/17	1.1	127.68	3	128.50	129.00	-1.9	2,563	-0.07%
2020/08/14	8	126.56	8	127.50	128.50	0	2,623	0.00%
2020/08/13	5.1	127.50	2	124.50	127.50	3.1	2,652	0.12%
2020/08/12	4	121.25	5	122.20	121.50	-1	2,717	-0.04%
2020/08/11	2	124.00	0	0.00	122.00	2	2,855	0.07%
2020/08/10	6	128.17	1	126.50	126.50	5	2,833	0.18%
2020/08/07	3	135.50	3	132.50	132.50	0	2,822	0.00%
2020/08/06	5	135.20	3	137.00	137.50	2	2,815	0.07%
2020/08/05	3	139.00	3	138.50	139.00	0	2,818	0.00%
2020/08/04	3	138.00	3	137.00	137.00	0	2,863	0.00%
2020/07/30	3	136.17	1	135.50	135.00	2	3,130	0.06%
2020/07/29	1	135.50	2	136.25	136.50	-1	3,181	-0.03%
2020/07/28	1	139.00	0	0.00	136.50	1	3,179	0.03%
2020/07/27	3	139.83	7	141.00	141.50	-4	3,194	-0.13%
2020/07/24	6	140.25	0	0.00	137.50	6	3,185	0.19%
2020/07/23	0	0.00	1	140.00	140.50	-1	3,132	-0.03%
2020/07/22	1	136.00	1	136.00	136.00	0	3,075	0.00%
2020/07/21	0	0.00	3	139.50	137.50	-3	3,051	-0.10%
2020/07/16	3	134.50	0	0.00	134.00	3	3,055	0.10%
2020/07/15	1	137.00	3	136.50	136.50	-2	3,060	-0.07%
2020/07/14	1	137.00	0	0.00	137.50	1	3,083	0.03%
2020/07/13	6	137.83	0	0.00	137.50	6	3,107	0.19%
2020/07/10	5	138.40	2	139.50	137.50	3	3,137	0.10%
2020/07/09	13	139.69	12	140.08	143.50	1	3,137	0.03%
2020/07/08	5	139.50	2	139.50	140.00	3	3,103	0.10%
2020/07/07	1	142.50	10	143.00	142.50	-9	3,047	-0.30%
2020/07/06	7	144.21	6	144.83	145.00	1	3,051	0.03%
2020/07/03	83	143.84	3	144.50	144.50	80	3,023	2.65%
2020/07/02	0	0.00	1	147.50	147.50	-1	3,058	-0.03%
2020/06/30	1	143.50	0	0.00	143.50	1	3,136	0.03%
2020/06/24	0	0.00	2	145.00	143.50	-2	3,176	-0.06%
2020/06/23	1	143.50	0	0.00	143.00	1	3,297	0.03%
2020/06/22	1	146.50	1	148.50	145.00	0	3,338	0.00%
2020/06/19	1	147.00	1	146.50	147.00	0	3,424	0.00%
2020/06/18	10	147.00	1	146.00	147.00	9	3,463	0.26%
2020/06/17	3	150.33	4	151.88	146.00	-1	3,470	-0.03%
2020/06/16	4	148.38	14	149.57	150.00	-10	3,455	-0.29%
2020/06/15	4	143.25	6	146.17	144.50	-2	3,442	-0.06%
2020/06/12	2	139.00	1	137.00	141.00	1	3,408	0.03%
2020/06/11	1	141.50	2	142.00	141.00	-1	3,410	-0.03%
2020/06/09	0	0.00	3	141.00	140.00	-3	3,461	-0.09%
2020/06/08	2	140.00	0.1	140.50	140.50	1.9	3,457	0.05%
2020/06/05	0	0.00	1	141.00	141.00	-1	3,462	-0.03%
2020/06/04	5	139.40	7	142.07	142.50	-2	3,504	-0.06%
2020/06/03	2	137.00	1	139.00	139.00	1	3,544	0.03%
2020/06/02	3	136.83	5	136.30	135.00	-2	3,530	-0.06%
2020/06/01	1	139.00	0	0.00	139.00	1	3,596	0.03%
2020/05/29	8	141.56	3	142.67	138.00	5	3,613	0.14%
2020/05/28	0	0.00	1	140.50	140.50	-1	3,610	-0.03%
2020/05/27	0	0.00	1	138.50	138.00	-1	3,604	-0.03%
2020/05/26	1	138.50	0	0.00	134.50	1	3,581	0.03%
2020/05/25	2	137.00	0	0.00	138.00	2	3,552	0.06%
2020/05/22	3	138.33	2	139.00	134.00	1	3,532	0.03%
2020/05/21	2	135.00	5	135.60	136.50	-3	3,527	-0.09%
2020/05/20	0.1	128.50	0	0.00	128.50	0.1	3,482	0.00%
2020/05/19	6	130.50	6	132.42	132.00	0	3,439	0.00%
2020/05/18	11	131.82	2	136.25	130.50	9	3,338	0.27%
2020/05/15	1	145.00	0	0.00	144.00	1	3,188	0.03%
2020/05/14	6	148.50	1	152.00	145.00	5	3,173	0.16%
2020/05/13	0	0.00	1	152.00	153.00	-1	3,142	-0.03%
2020/05/12	4	147.50	2	148.00	147.50	2	3,122	0.06%
2020/05/11	0	0.00	2.1	154.83	152.00	-2.1	3,130	-0.07%
2020/05/08	3.1	155.40	3.1	154.76	152.50	0	3,083	0.00%
2020/05/07	5	145.70	5	145.50	147.00	0	2,914	0.00%
2020/05/06	3	141.50	4	143.63	142.50	-1	2,860	-0.03%
2020/05/05	24	140.00	27	141.48	140.50	-3	2,798	-0.11%
2020/05/04	23	135.96	22.1	136.72	135.00	0.9	2,732	0.03%
2020/04/30	0	0.00	2	135.25	136.00	-2	2,721	-0.07%
2020/04/27	8	124.25	31	124.89	125.50	-23	2,679	-0.86%
2020/04/24	4	125.75	4	125.50	125.00	0	2,695	0.00%
2020/04/23	5	125.30	3	126.17	126.50	2	2,724	0.07%
2020/04/22	22	122.95	2	124.00	124.50	20	2,737	0.73%
2020/04/21	3	126.00	2	123.00	123.00	1	2,744	0.04%
2020/04/17	4	130.50	5	130.00	129.00	-1	2,725	-0.04%
2020/04/16	1	130.00	42	131.92	132.00	-41	2,739	-1.50%
2020/04/15	1	129.50	2	127.50	128.50	-1	2,742	-0.04%
2020/04/14	2	125.00	1	125.00	125.00	1	2,781	0.04%
2020/04/13	1	120.50	2	122.75	122.50	-1	2,760	-0.04%
2020/04/10	6	121.00	6	119.67	119.50	0	2,755	0.00%
2020/04/09	2.1	121.24	3	121.33	121.00	-0.9	2,772	-0.03%
2020/04/08	2	120.50	4	119.63	121.50	-2	2,772	-0.07%
2020/04/07	12	121.29	10	118.80	118.50	2	2,740	0.07%
2020/04/06	9	122.11	5	122.80	120.50	4	2,681	0.15%
2020/04/01	7	124.14	7	124.71	123.00	0	2,632	0.00%
2020/03/31	6	121.33	7	119.86	122.00	-1	2,578	-0.04%
2020/03/30	3	118.50	3	115.50	117.50	0	2,554	0.00%
2020/03/27	8	116.94	7	116.21	115.00	1	2,514	0.04%
2020/03/26	2	109.00	2	110.25	113.50	0	2,387	0.00%
2020/03/25	1	110.50	2	112.25	110.00	-1	2,386	-0.04%
2020/03/24	3	111.17	2	109.50	108.00	1	2,310	0.04%
2020/03/23	0	0.00	1	105.00	105.00	-1	2,313	-0.04%
2020/03/18	6	108.42	6	109.50	106.50	0	2,266	0.00%
2020/03/17	4	107.50	4	106.13	105.50	0	2,271	0.00%
2020/03/16	5	108.00	12	108.83	109.50	-7	2,273	-0.31%
2020/03/13	2	108.50	1	108.50	110.00	1	2,262	0.04%
2020/03/12	2	118.50	24	121.52	120.00	-22	2,230	-0.99%
2020/03/11	5.2	129.06	1	130.50	128.00	4.2	2,245	0.19%
2020/03/10	40	131.19	7	130.43	131.00	33	2,249	1.47%
2020/03/09	7	135.64	5	128.50	130.50	2	2,228	0.09%
2020/03/06	7	140.29	2	141.00	141.00	5	2,196	0.23%
2020/03/05	15	143.47	21	144.50	143.00	-6	2,206	-0.27%
2020/03/04	2	138.00	5	135.50	138.00	-3	2,110	-0.14%
2020/03/03	21	136.19	22	137.18	135.00	-1	2,090	-0.05%
2020/03/02	2	130.00	3	132.33	132.00	-1	2,070	-0.05%
2020/02/27	3	138.50	4	137.13	133.00	-1	2,102	-0.05%
2020/02/25	3	137.00	3	138.50	138.00	0	2,072	0.00%
2020/02/24	13	139.04	1	142.00	138.00	12	2,086	0.58%
2020/02/21	3	139.50	4	137.63	139.50	-1	2,052	-0.05%
2020/02/20	3	136.00	3	136.00	136.00	0	2,082	0.00%
2020/02/19	0	0.00	0.1	135.00	134.50	-0.1	2,164	0.00%
2020/02/17	3	134.50	7	134.29	134.00	-4	2,192	-0.18%
2020/02/14	0	0.00	4	136.50	136.50	-4	2,227	-0.18%
2020/02/13	3	136.50	4	137.63	136.50	-1	2,242	-0.04%
2020/02/12	4	136.13	8	135.75	137.50	-4	2,276	-0.18%
2020/02/11	6	130.08	0	0.00	131.00	6	2,291	0.26%
2020/02/07	4	129.50	3	128.00	128.00	1	2,512	0.04%
2020/02/06	0	0.00	2	131.00	132.00	-2	2,540	-0.08%
2020/02/04	4	130.75	9	129.89	130.50	-5	2,603	-0.19%
2020/01/31	8.4	125.58	3	126.00	126.50	5.4	2,686	0.20%
2020/01/30	0.4	122.00	0	0.00	122.00	0.4	2,716	0.01%
2020/01/20	6	132.58	3	133.00	133.00	3	2,733	0.11%
2020/01/17	2	131.75	1	133.00	133.00	1	2,772	0.04%
2020/01/15	2	134.00	2	134.00	134.00	0	2,880	0.00%
2020/01/14	2	136.50	0	0.00	136.00	2	2,938	0.07%
2020/01/13	21	136.00	5	136.20	136.50	16	2,991	0.53%
2020/01/10	5	134.20	3	137.00	135.00	2	3,224	0.06%
2020/01/09	8	136.25	10	136.40	136.00	-2	3,587	-0.06%
2020/01/08	4.3	135.74	2	134.50	134.00	2.3	3,742	0.06%
2020/01/07	1	141.00	0	0.00	141.00	1	3,697	0.03%
2020/01/03	0	0.00	2	143.50	143.50	-2	3,743	-0.05%
2020/01/02	3	147.50	2	147.50	145.50	1	3,727	0.03%
2019/12/31	1	147.50	0	0.00	148.00	1	3,749	0.03%
2019/12/30	2	146.25	1	146.00	146.50	1	3,791	0.03%
2019/12/26	0	0.00	2	144.00	145.00	-2	3,837	-0.05%
2019/12/23	0	0.00	1	143.00	143.00	-1	3,996	-0.03%
2019/12/19	1	145.00	0	0.00	145.50	1	4,004	0.02%
2019/12/18	1	145.50	2	145.50	145.50	-1	3,994	-0.03%
2019/12/17	2	142.00	9	143.06	143.00	-7	3,989	-0.18%
2019/12/16	0	0.00	5	140.00	140.00	-5	3,993	-0.13%
2019/12/13	1	142.50	2	139.00	139.00	-1	4,053	-0.02%
2019/12/12	18	142.44	3	142.00	142.00	15	4,082	0.37%
2019/12/11	6	140.92	0	0.00	141.00	6	4,118	0.15%
2019/12/09	0	0.00	1	142.00	140.00	-1	4,345	-0.02%
2019/12/06	0	0.00	6	139.50	140.00	-6	4,317	-0.14%
2019/12/05	1	136.50	0	0.00	137.00	1	4,297	0.02%
2019/12/04	4	135.75	0	0.00	135.00	4	4,305	0.09%
2019/12/03	4	135.88	5	137.30	138.00	-1	4,355	-0.02%
2019/12/02	1	135.00	2	135.75	136.50	-1	4,322	-0.02%
2019/11/28	1	133.50	0	0.00	135.00	1	4,303	0.02%
2019/11/27	0	0.00	2	135.25	134.50	-2	4,338	-0.05%
2019/11/26	6	134.67	2	134.75	135.00	4	4,333	0.09%
2019/11/25	0	0.00	1	130.00	130.50	-1	4,308	-0.02%
2019/11/22	1	130.50	0	0.00	130.00	1	4,348	0.02%
2019/11/20	0	0.00	4	130.00	127.50	-4	4,396	-0.09%
2019/11/19	5	133.50	0	0.00	130.50	5	4,430	0.11%
2019/11/18	5	132.40	4	131.38	132.50	1	4,455	0.02%
2019/11/12	0	0.00	10	125.00	124.50	-10	4,502	-0.22%
2019/11/07	12	123.46	1	125.00	128.00	11	4,544	0.24%
2019/11/06	2	130.50	3	132.50	131.00	-1	4,556	-0.02%
2019/11/05	1	138.00	1	138.00	137.50	0	4,547	0.00%
2019/11/04	0	0.00	3	136.17	137.00	-3	4,569	-0.07%
2019/11/01	1	134.00	1	134.00	135.00	0	4,563	0.00%
2019/10/31	1	132.00	13	133.38	134.00	-12	4,582	-0.26%
2019/10/30	1	129.50	8	130.63	131.50	-7	4,532	-0.15%
2019/10/29	0	0.00	3	131.33	130.00	-3	4,538	-0.07%
2019/10/28	0	0.00	2	130.00	131.00	-2	4,516	-0.04%
2019/10/25	3	130.17	0	0.00	130.00	3	4,477	0.07%
2019/10/24	1	130.00	5	131.30	132.00	-4	4,471	-0.09%
2019/10/23	4	128.75	7	129.50	129.50	-3	4,585	-0.07%
2019/10/22	3	127.67	3	127.50	127.00	0	4,528	0.00%
2019/10/21	8	127.25	7	126.43	126.50	1	4,491	0.02%
2019/10/18	93	123.61	90	125.81	127.00	3	4,500	0.07%
2019/10/17	36	116.00	40	116.60	119.50	-4	4,312	-0.09%
2019/10/16	23	128.72	15	128.30	126.00	8	3,982	0.20%
2019/10/15	4	141.13	2	141.50	139.50	2	3,802	0.05%
2019/10/14	23	139.33	2	139.00	140.00	21	3,805	0.55%
2019/10/09	1	134.50	0	0.00	135.00	1	3,791	0.03%
2019/10/08	1	139.00	0	0.00	139.00	1	3,753	0.03%
2019/10/03	6	141.25	2	141.00	141.00	4	3,727	0.11%
2019/10/02	2	145.00	2	143.25	145.00	0	3,745	0.00%
2019/10/01	1	145.50	1	146.00	144.50	0	3,765	0.00%
2019/09/27	5	145.00	1	142.50	142.00	4	3,731	0.11%
2019/09/26	3	149.17	3	145.00	145.00	0	3,706	0.00%
2019/09/25	1	144.00	0	0.00	144.00	1	3,662	0.03%
2019/09/24	2	146.25	2	148.50	146.00	0	3,727	0.00%
2019/09/23	1	144.50	1	145.00	144.00	0	3,682	0.00%
2019/09/19	1	145.00	1	146.00	146.00	0	3,713	0.00%
2019/09/18	2	144.50	2	145.25	145.00	0	3,685	0.00%
2019/09/17	4	151.75	3	148.67	148.00	1	3,629	0.03%
2019/09/16	2	149.25	1	151.00	150.00	1	3,613	0.03%
2019/09/12	9	146.61	19	147.87	152.00	-10	3,588	-0.28%
2019/09/11	8	138.56	5	139.10	138.50	3	3,450	0.09%
2019/09/09	2	138.00	1	139.50	135.00	1	3,393	0.03%
2019/09/06	2	137.25	2	137.75	138.50	0	3,384	0.00%
2019/09/05	4	135.75	8	135.31	137.00	-4	3,413	-0.12%
2019/09/02	6	131.42	3	131.17	131.50	3	3,377	0.09%
2019/08/30	7	131.86	5	131.00	129.00	2	3,363	0.06%
2019/08/29	1	127.50	3	130.83	131.00	-2	3,333	-0.06%
2019/08/28	4	128.00	3	127.17	127.00	1	3,319	0.03%
2019/08/27	5	131.00	3	129.33	129.00	2	3,295	0.06%
2019/08/26	1	129.50	0	0.00	130.00	1	3,265	0.03%
2019/08/23	6	135.17	5	135.10	135.00	1	3,264	0.03%
2019/08/22	2	138.50	1	139.50	139.50	1	3,254	0.03%
2019/08/21	2	138.00	3	139.00	139.50	-1	3,228	-0.03%
2019/08/20	6	138.00	6	138.42	136.00	0	3,193	0.00%
2019/08/19	9	132.78	10	134.40	135.00	-1	3,169	-0.03%
2019/08/16	4	135.25	3	135.33	136.50	1	3,145	0.03%
2019/08/15	2	134.75	1	137.00	133.50	1	3,193	0.03%
2019/08/14	2	140.50	2	138.00	138.00	0	3,206	0.00%
2019/08/13	2	138.50	1	136.50	136.50	1	3,275	0.03%
2019/08/12	2	141.25	3	141.83	139.00	-1	3,342	-0.03%
2019/08/08	10	133.25	12	134.38	137.00	-2	3,305	-0.06%
2019/08/07	6	125.50	7	127.29	126.00	-1	3,254	-0.03%
2019/08/06	1	121.50	1	123.00	123.00	0	3,217	0.00%
2019/08/05	2	119.50	4	122.13	122.00	-2	3,191	-0.06%
2019/08/02	3	121.83	1	120.00	120.00	2	3,215	0.06%
2019/08/01	2	126.00	3	126.67	127.00	-1	3,213	-0.03%
2019/07/31	15	126.97	21	128.48	128.50	-6	3,253	-0.18%
2019/07/30	4	125.75	3	126.50	125.00	1	3,307	0.03%
2019/07/29	3	128.00	3	127.83	127.00	0	3,376	0.00%
2019/07/26	4	127.88	3	129.00	129.00	1	3,441	0.03%
2019/07/25	24	125.04	20	125.25	127.00	4	3,396	0.12%
2019/07/24	5	118.50	6	119.67	120.50	-1	3,246	-0.03%
2019/07/23	2	120.25	0	0.00	120.00	2	3,241	0.06%
2019/07/22	1	116.50	5	118.30	120.50	-4	3,240	-0.12%
2019/07/19	5	117.70	9	117.44	116.00	-4	3,169	-0.13%
2019/07/18	10	115.65	9	116.39	117.00	1	3,157	0.03%
2019/07/17	1	118.00	1	119.00	119.00	0	3,090	0.00%
2019/07/16	3	119.67	1	120.00	119.00	2	3,097	0.06%
2019/07/15	18	121.00	24	119.50	119.00	-6	3,089	-0.19%
2019/07/12	1	120.50	1	122.00	121.00	0	3,101	0.00%
2019/07/10	5	118.70	0	0.00	120.50	5	3,278	0.15%
2019/07/09	1	119.50	1	120.00	120.50	0	3,271	0.00%
2019/07/05	10	124.75	8	124.00	124.00	2	3,218	0.06%
2019/07/04	1	126.00	1	126.50	129.00	0	3,204	0.00%
2019/07/03	4	128.25	4	125.00	125.00	0	3,213	0.00%
2019/07/02	4	131.00	4	130.50	130.00	0	3,212	0.00%
2019/07/01	50	131.65	44	132.51	131.50	6	3,208	0.19%
2019/06/27	8	122.25	10	122.45	122.00	-2	3,197	-0.06%
2019/06/25	0	0.00	1	119.00	121.50	-1	3,257	-0.03%
2019/06/24	73	123.06	70	121.99	121.50	3	3,300	0.09%
2019/06/21	4	123.63	4	124.13	123.00	0	3,324	0.00%
2019/06/20	12	124.46	11	123.77	123.50	1	3,333	0.03%
2019/06/18	6	118.17	5	118.50	118.00	1	3,477	0.03%
2019/06/17	10	118.75	11	118.09	118.00	-1	3,488	-0.03%
2019/06/14	11	120.68	11	119.50	119.50	0	3,508	0.00%
2019/06/13	15	121.70	17	120.97	120.50	-2	3,524	-0.06%
2019/06/12	8	119.25	8	119.75	120.00	0	3,529	0.00%
2019/06/11	4	118.00	5	119.00	119.00	-1	3,574	-0.03%
2019/06/10	9	116.67	7	114.57	117.00	2	3,593	0.06%
2019/06/06	0	0.00	1	113.00	112.50	-1	3,595	-0.03%
2019/06/05	2	115.00	2	115.50	115.50	0	3,597	0.00%
2019/06/04	6	114.17	6	115.00	113.00	0	3,616	0.00%
2019/06/03	5	112.00	5	113.50	114.00	0	3,673	0.00%
2019/05/31	2	113.00	2	111.50	113.00	0	3,687	0.00%
2019/05/30	1	109.50	1	110.00	110.50	0	3,699	0.00%
2019/05/29	3	111.67	3	108.50	108.50	0	3,673	0.00%
2019/05/28	3	112.50	4	114.13	115.00	-1	3,696	-0.03%
2019/05/27	5	111.60	5	112.30	114.00	0	3,691	0.00%
2019/05/24	7	114.14	5	113.80	112.50	2	3,685	0.05%
2019/05/23	3	114.83	3	116.33	115.00	0	3,726	0.00%
2019/05/22	7	118.43	7	119.93	117.50	0	3,745	0.00%
2019/05/21	2	118.00	2	113.50	118.00	0	3,733	0.00%
2019/05/20	4	108.88	6	110.00	112.50	-2	3,682	-0.05%
2019/05/17	9	115.77	5	115.40	112.50	4	3,613	0.11%
2019/05/16	10	123.15	11	122.73	122.00	-1	3,558	-0.03%
2019/05/15	16	121.97	19	121.68	125.50	-3	3,540	-0.08%
2019/05/14	3	111.67	3	113.17	114.50	0	3,507	0.00%
2019/05/13	15	119.27	11	117.68	117.50	4	3,488	0.11%
2019/05/10	7	121.64	7	121.43	122.50	0	3,520	0.00%
2019/05/09	3	120.33	5	120.50	119.00	-2	3,469	-0.06%
2019/05/08	9	122.83	7	123.36	123.00	2	3,438	0.06%
2019/05/07	9	124.94	9	124.44	126.00	0	3,378	0.00%
2019/05/06	8	117.38	8	119.19	117.50	0	3,293	0.00%
2019/05/03	0	0.00	3	118.50	118.00	-3	3,229	-0.09%
2019/05/02	1	111.00	0	0.00	113.50	1	3,207	0.03%
2019/04/30	9	108.39	11	110.23	112.50	-2	3,276	-0.06%
2019/04/29	5	108.00	5	108.50	108.50	0	3,315	0.00%
2019/04/26	2	113.00	2	111.50	111.50	0	3,310	0.00%
2019/04/25	5	117.00	5	116.50	116.50	0	3,362	0.00%
2019/04/24	15	118.33	16	117.25	118.00	-1	3,463	-0.03%
2019/04/22	2	117.00	2	116.50	117.00	0	3,438	0.00%
2019/04/19	2	116.75	1	117.00	116.00	1	3,432	0.03%
2019/04/18	4	116.25	4	115.50	115.50	0	3,455	0.00%
2019/04/17	2	115.50	8	116.19	118.00	-6	3,420	-0.18%
2019/04/16	2	114.00	8	114.06	113.50	-6	3,327	-0.18%
2019/04/12	1	107.00	0	0.00	107.00	1	3,235	0.03%
2019/04/09	2	111.50	1	112.00	111.50	1	3,295	0.03%
2019/04/03	0	0.00	1	108.00	108.00	-1	3,258	-0.03%
2019/04/02	1	108.50	0	0.00	109.00	1	3,260	0.03%
2019/03/29	7	111.29	7	112.71	111.00	0	3,233	0.00%
2019/03/27	5	107.70	5	106.90	106.50	0	3,161	0.00%
2019/03/26	5	106.80	3	107.00	106.00	2	3,144	0.06%
2019/03/22	8	110.25	16	112.91	111.00	-8	3,127	-0.26%
2019/03/21	13	111.88	26	110.33	109.50	-13	3,054	-0.43%
2019/03/20	1	104.00	2	104.75	105.00	-1	2,905	-0.03%
2019/03/19	3	105.33	2	104.00	103.50	1	2,915	0.03%
2019/03/15	4	104.38	26	103.44	103.50	-22	2,898	-0.76%
2019/03/14	7	100.19	3	100.37	100.00	4	2,875	0.14%
2019/03/13	4	99.68	4	99.58	98.20	0	2,893	0.00%
2019/03/12	3	97.37	0	0.00	97.00	3	2,887	0.10%
2019/03/11	1	96.40	0	0.00	97.00	1	2,934	0.03%
2019/03/08	4	96.45	8	96.56	96.00	-4	3,015	-0.13%
2019/03/07	20	95.30	6	92.70	93.50	14	3,020	0.46%
2019/03/06	12	98.83	2	101.50	98.60	10	3,035	0.33%
2019/03/05	10	99.65	0	0.00	99.80	10	3,054	0.33%
2019/03/04	9	101.33	1	101.50	101.50	8	3,061	0.26%
2019/02/26	1	105.00	3	106.17	103.50	-2	3,021	-0.07%
2019/02/25	2	104.00	1	103.50	104.00	1	3,001	0.03%
2019/02/22	11	105.55	13	105.62	104.50	-2	2,977	-0.07%
2019/02/21	7	104.21	11	103.32	103.00	-4	2,912	-0.14%
2019/02/20	7	103.64	14.1	104.32	105.50	-7.1	2,864	-0.25%
2019/02/19	20	100.00	22	99.89	100.00	-2	2,818	-0.07%
2019/02/18	52	101.02	51	102.26	99.90	1	2,801	0.04%
2019/02/15	4	98.78	3	99.20	99.00	1	2,769	0.04%
2019/02/14	15	99.75	17	98.90	98.00	-2	2,739	-0.07%
2019/02/13	2	97.80	2	99.90	97.50	0	2,710	0.00%
2019/02/12	9	97.04	10	98.21	98.50	-1	2,671	-0.04%
2019/02/11	5	98.86	6	99.48	98.50	-1	2,662	-0.04%
2019/01/30	4	95.80	2	95.85	95.50	2	2,618	0.08%
2019/01/29	1	94.80	0	0.00	94.80	1	2,646	0.04%
2019/01/25	4	97.85	1	97.70	98.00	3	2,726	0.11%
2019/01/24	12	98.40	10	97.90	97.80	2	2,816	0.07%
2019/01/23	3	96.20	5	97.34	97.90	-2	2,861	-0.07%
2019/01/22	1	96.00	3	97.13	97.70	-2	2,832	-0.07%
2019/01/21	4	95.90	11	96.15	96.90	-7	2,769	-0.25%
2019/01/18	1	92.40	1	92.90	93.70	0	2,755	0.00%
2019/01/17	14	94.44	4	91.88	91.10	10	2,774	0.36%
2019/01/16	2	98.10	5	97.18	96.50	-3	2,748	-0.11%
2019/01/15	0	0.00	4	92.28	93.20	-4	2,714	-0.15%
2019/01/14	1	89.60	0	0.00	89.60	1	2,780	0.04%
2019/01/11	1	91.50	0	0.00	91.00	1	2,990	0.03%
2019/01/10	2	91.95	3	92.13	91.80	-1	3,063	-0.03%
2019/01/09	4	91.33	1	91.30	90.50	3	3,030	0.10%
2019/01/08	1	90.60	0	0.00	90.60	1	3,087	0.03%
2019/01/04	0	0.00	21	89.00	90.50	-21	3,230	-0.65%
2019/01/03	5	91.18	6	90.85	91.50	-1	3,284	-0.03%
2019/01/02	2	92.05	3	92.67	92.60	-1	3,265	-0.03%
2018/12/28	1	89.70	3	89.10	89.80	-2	3,271	-0.06%
2018/12/27	5	90.06	2	90.60	89.10	3	3,321	0.09%
2018/12/26	1	89.30	2	88.60	88.30	-1	3,404	-0.03%
2018/12/25	3	87.73	4	87.93	87.60	-1	3,422	-0.03%
2018/12/24	5	87.86	2	88.10	87.80	3	3,432	0.09%
2018/12/21	2	86.80	3	87.23	87.90	-1	3,458	-0.03%
2018/12/20	5	86.72	3	87.30	86.10	2	3,457	0.06%
2018/12/17	18	93.15	2	96.60	92.40	16	3,428	0.47%
2018/12/14	6	95.00	6	95.30	96.00	0	3,481	0.00%
2018/12/13	1	95.20	1	94.80	94.00	0	3,514	0.00%
2018/12/12	7	95.20	7	94.40	94.40	0	3,575	0.00%
2018/12/11	4	95.60	4	95.08	95.30	0	3,569	0.00%
2018/12/10	8	92.31	3	92.13	93.40	5	3,606	0.14%
2018/12/07	12	93.73	8	92.85	92.50	4	3,659	0.11%
2018/12/05	0	0.00	7	99.20	97.70	-7	3,711	-0.19%
2018/12/04	21	104.05	11	102.91	102.50	10	3,734	0.27%
2018/12/03	10	104.60	21	104.02	106.00	-11	3,734	-0.29%
2018/11/30	16	95.56	9	96.22	97.30	7	3,645	0.19%
2018/11/29	2	97.95	2	97.15	96.00	0	3,600	0.00%
2018/11/28	2	90.00	2	90.80	92.90	0	3,511	0.00%
2018/11/26	1	86.40	1	86.70	86.00	0	3,470	0.00%
2018/11/23	0	0.00	1	87.50	84.20	-1	3,469	-0.03%
2018/11/22	14	90.98	2	91.60	88.00	12	3,466	0.35%
2018/11/21	3	89.77	7	89.89	90.50	-4	3,463	-0.12%
2018/11/20	6	89.95	2	89.70	89.70	4	3,505	0.11%
2018/11/19	1	89.00	1	89.80	90.60	0	3,567	0.00%
2018/11/16	1	89.50	1	90.40	88.20	0	3,596	0.00%
2018/11/13	4	89.60	4	88.25	90.50	0	3,650	0.00%
2018/11/12	2	89.60	3	90.13	88.50	-1	3,671	-0.03%
2018/11/09	6	90.42	5	90.78	90.80	1	3,725	0.03%
2018/11/08	0	0.00	1	94.20	90.00	-1	3,797	-0.03%
2018/11/07	3	91.30	2	91.50	90.70	1	3,789	0.03%
2018/11/06	3	90.10	1	91.10	89.40	2	3,826	0.05%
2018/11/05	3	91.40	4	91.83	93.90	-1	3,923	-0.03%
2018/11/02	5	91.60	7	91.60	91.20	-2	3,973	-0.05%
2018/11/01	5	89.52	4	90.28	89.00	1	3,933	0.03%
2018/10/31	8	82.41	8	83.85	85.00	0	3,880	0.00%
2018/10/30	7	77.91	9	77.57	78.50	-2	3,804	-0.05%
2018/10/29	4	77.48	4	77.45	77.30	0	3,789	0.00%
2018/10/26	5	77.16	8	77.43	77.10	-3	3,782	-0.08%
2018/10/25	13	77.57	11	78.13	77.10	2	3,755	0.05%
2018/10/24	12	79.50	14	80.12	80.60	-2	3,702	-0.05%
2018/10/23	16	77.57	16	77.79	77.70	0	3,653	0.00%
2018/10/22	9	75.42	9	77.11	78.50	0	3,583	0.00%
2018/10/19	9	73.52	7	74.59	74.00	2	3,509	0.06%
2018/10/18	5	85.20	4	85.50	80.50	1	3,311	0.03%
2018/10/17	1	89.90	0	0.00	88.60	1	3,255	0.03%
2018/10/16	16	90.46	15	89.93	88.60	1	3,242	0.03%
2018/10/15	7	88.49	7	89.73	89.90	0	3,202	0.00%
2018/10/12	8	87.03	9	84.12	87.80	-1	3,135	-0.03%
2018/10/11	2	80.50	3	81.80	79.90	-1	3,077	-0.03%
2018/10/09	1	87.80	1	88.30	88.10	0	3,063	0.00%
2018/10/08	1	87.90	0	0.00	87.50	1	3,165	0.03%
2018/10/05	11	94.72	14	90.84	88.50	-3	3,258	-0.09%
2018/10/04	9	95.23	16	95.37	96.00	-7	3,211	-0.22%
2018/10/03	10	100.99	8	101.25	100.50	2	3,180	0.06%
2018/10/02	1	104.00	2	104.00	104.00	-1	3,246	-0.03%
2018/10/01	10	102.60	3	103.00	103.00	7	3,247	0.22%
2018/09/28	7	99.83	6	100.65	101.50	1	3,251	0.03%
2018/09/27	4	100.25	6	101.00	102.00	-2	3,249	-0.06%
2018/09/26	3	102.00	1	103.00	99.00	2	3,230	0.06%
2018/09/25	7	102.79	20	102.25	104.00	-13	3,271	-0.40%
2018/09/21	3	99.97	3	100.50	103.00	0	3,313	0.00%
2018/09/20	14	101.89	12	100.47	99.10	2	3,307	0.06%
2018/09/19	8	105.94	7	103.36	108.00	1	3,297	0.03%
2018/09/18	34	104.12	34	107.72	103.50	0	3,277	0.00%
2018/09/17	2	105.75	2	105.75	107.00	0	3,243	0.00%
2018/09/14	16	103.03	20	103.10	106.00	-4	3,247	-0.12%
2018/09/13	9	98.79	8	100.21	101.00	1	3,211	0.03%
2018/09/12	2	93.00	2	93.70	95.00	0	3,167	0.00%
2018/09/11	7	93.09	11	90.63	91.60	-4	3,169	-0.13%
2018/09/10	13	100.08	0	0.00	98.50	13	3,113	0.42%
2018/09/07	6	108.83	125	108.27	108.50	-119	3,191	-3.73%	大賣/鉅額交易
2018/09/06	1	115.50	0	0.00	115.00	1	3,144	0.03%
2018/09/05	1	117.00	0	0.00	116.50	1	3,166	0.03%
2018/09/04	1	116.50	0	0.00	117.00	1	3,209	0.03%
2018/08/31	7	119.21	8	119.38	119.50	-1	3,264	-0.03%
2018/08/30	3	118.50	5	118.70	118.50	-2	3,300	-0.06%
2018/08/29	5	117.70	3	119.00	117.00	2	3,384	0.06%
2018/08/28	1	118.50	3	120.00	118.00	-2	3,482	-0.06%
2018/08/27	4	116.88	7	117.07	119.50	-3	3,665	-0.08%
2018/08/24	80	118.73	80	117.94	114.50	0	3,643	0.00%
2018/08/23	4	116.75	5	116.60	116.50	-1	3,654	-0.03%
2018/08/22	0	0.00	3	119.33	118.50	-3	3,627	-0.08%
2018/08/21	2	123.75	1	124.50	124.00	1	3,596	0.03%
2018/08/20	2	123.50	0	0.00	123.50	2	3,587	0.06%
2018/08/17	2	125.00	3	124.83	124.00	-1	3,588	-0.03%
2018/08/16	9	120.17	9	121.00	122.00	0	3,585	0.00%
2018/08/15	22	121.14	22	121.59	119.00	0	3,548	0.00%
2018/08/13	3	118.33	10	118.30	118.50	-7	3,488	-0.20%
2018/08/10	19	125.08	14	125.11	123.50	5	3,472	0.14%
2018/08/09	3	121.50	4	117.50	122.50	-1	3,360	-0.03%
2018/08/08	0	0.00	5	114.60	111.50	-5	3,306	-0.15%
2018/08/07	15	112.57	0	0.00	112.50	15	3,316	0.45%
2018/08/02	0	0.00	2	123.00	118.00	-2	3,449	-0.06%
2018/07/31	2	117.50	0	0.00	117.50	2	3,537	0.06%
2018/07/26	1	117.50	0	0.00	119.50	1	3,541	0.03%
2018/07/25	1	116.50	2	115.50	116.50	-1	3,583	-0.03%
2018/07/20	17	118.50	17	118.09	117.50	0	3,600	0.00%
2018/07/19	2	119.75	2	119.50	119.50	0	3,643	0.00%
2018/07/17	0	0.00	2	117.75	119.00	-2	3,816	-0.05%
2018/07/16	2	115.75	2	117.00	114.50	0	3,784	0.00%
2018/07/13	7	120.21	5	120.00	116.00	2	3,694	0.05%
2018/07/12	2	119.25	0	0.00	120.50	2	3,560	0.06%
2018/07/11	2	115.00	2	116.00	120.00	0	3,557	0.00%
2018/07/10	1	114.00	3	114.33	117.50	-2	3,494	-0.06%
2018/07/06	1	109.50	0	0.00	110.00	1	3,384	0.03%
2018/07/05	54	110.46	7	112.14	109.50	47	3,380	1.39%
2018/07/04	6	108.33	6	106.17	110.00	0	3,344	0.00%
2018/07/03	1	111.00	0	0.00	105.50	1	3,344	0.03%
2018/06/29	14	108.89	14	107.21	107.50	0	3,286	0.00%
2018/06/28	2	107.00	6	106.75	107.00	-4	3,290	-0.12%
2018/06/27	5	105.90	3	105.17	105.50	2	3,365	0.06%
2018/06/26	1	103.50	1	103.00	101.50	0	3,401	0.00%
2018/06/22	3	101.67	2	101.50	101.00	1	3,347	0.03%
2018/06/21	1	106.00	0	0.00	105.00	1	3,335	0.03%
2018/06/20	41	106.71	40	106.13	104.00	1	3,314	0.03%
2018/06/19	11	107.27	11	106.45	104.00	0	3,251	0.00%
2018/06/15	39	106.92	4	107.88	108.50	35	3,193	1.10%
2018/06/14	35	101.00	0	0.00	100.00	35	3,047	1.15%
2018/06/13	0	0.00	2	101.75	101.00	-2	3,044	-0.07%
2018/06/12	0	0.00	3	101.50	99.80	-3	3,020	-0.10%
2018/06/11	0	0.00	1	100.50	100.00	-1	2,980	-0.03%
2018/06/07	4	100.38	0	0.00	99.90	4	2,941	0.14%
2018/06/06	1	104.00	4	103.50	104.50	-3	2,901	-0.10%
2018/06/05	6	102.25	5	103.70	102.00	1	2,823	0.04%
2018/06/04	25	100.66	26	99.48	104.00	-1	2,728	-0.04%
2018/05/31	7	95.11	9	95.36	94.60	-2	2,535	-0.08%
2018/05/30	2	90.50	2	91.40	92.40	0	2,465	0.00%
2018/05/29	1	93.40	1	91.60	91.70	0	2,454	0.00%
2018/05/25	1	94.30	1	92.50	92.70	0	2,475	0.00%
2018/05/24	0	0.00	1	93.00	95.00	-1	2,521	-0.04%
2018/05/23	1	91.10	0	0.00	90.40	1	2,485	0.04%
2018/05/21	2	90.60	2	90.75	92.70	0	2,466	0.00%
2018/05/18	1	90.80	1	91.00	91.40	0	2,447	0.00%
2018/05/17	3	94.00	0	0.00	94.70	3	2,442	0.12%
2018/05/14	1	94.00	1	91.50	94.00	0	2,407	0.00%
2018/05/11	2	88.60	2	88.90	88.80	0	2,343	0.00%
2018/05/10	2	88.40	11	88.63	88.70	-9	2,309	-0.39%
2018/05/09	7	90.90	7	92.96	91.80	0	2,253	0.00%
2018/05/08	4	86.33	0	0.00	89.10	4	2,205	0.18%
2018/05/03	1	86.10	0	0.00	85.50	1	2,144	0.05%
2018/04/30	2	82.45	0	0.00	82.70	2	2,098	0.10%
2018/04/24	1	74.50	2	78.50	78.10	-1	2,099	-0.05%
2018/04/23	7	82.91	0	0.00	82.70	7	1,979	0.35%
2018/04/17	5	89.08	0	0.00	88.70	5	1,973	0.25%
2018/04/13	1	93.10	0	0.00	92.10	1	2,019	0.05%
2018/04/12	0	0.00	1	93.90	93.90	-1	2,076	-0.05%
2018/04/11	1	95.00	0	0.00	94.30	1	2,105	0.05%
2018/04/09	1	94.90	0	0.00	95.00	1	2,233	0.04%
2018/04/03	1	94.10	1	94.80	96.50	0	2,231	0.00%
2018/04/02	13	98.20	10	95.50	95.50	3	2,238	0.13%
2018/03/31	0	0.00	8	97.23	97.30	-8	2,277	-0.35%
2018/03/30	15	96.88	14	97.85	99.00	1	2,278	0.04%
2018/03/29	0	0.00	8	90.29	92.10	-8	2,137	-0.37%
2018/03/28	7	87.20	1	86.60	86.00	6	2,066	0.29%
2018/03/26	1	88.50	0	0.00	87.00	1	2,060	0.05%
2018/03/23	1	88.50	1	89.80	89.00	0	2,070	0.00%
2018/03/22	0	0.00	1	90.70	91.00	-1	2,075	-0.05%
2018/03/19	1	92.70	0	0.00	93.00	1	2,137	0.05%
2018/03/14	0	0.00	1	92.60	91.60	-1	2,174	-0.05%
2018/03/13	2	91.60	1	92.70	91.50	1	2,189	0.05%
2018/03/12	1	88.90	13	89.02	89.40	-12	2,192	-0.55%
2018/03/09	9	86.74	0	0.00	86.40	9	2,235	0.40%
2018/03/08	6	87.17	2	87.50	88.00	4	2,275	0.18%
2018/03/01	0	0.00	4	93.90	93.10	-4	2,506	-0.16%
2018/02/27	29	93.02	25	92.67	93.40	4	2,516	0.16%
2018/02/26	1	94.20	7	92.61	94.00	-6	2,522	-0.24%
2018/02/22	4	88.60	4	87.83	87.90	0	2,546	0.00%
2018/02/21	4	88.30	4	88.65	89.90	0	2,596	0.00%
2018/02/08	2	87.60	2	89.40	88.00	0	2,716	0.00%
2018/02/07	23	87.70	24	88.03	87.60	-1	2,714	-0.04%
2018/02/06	3	82.57	2	83.00	86.10	1	2,729	0.04%
2018/02/05	20	88.29	20	85.79	88.50	0	2,707	0.00%
2018/02/02	1	87.80	0	0.00	88.00	1	2,740	0.04%
2018/02/01	15	89.02	10	90.22	87.60	5	2,788	0.18%
2018/01/31	14	87.76	13	88.63	90.40	1	2,798	0.04%
2018/01/30	23	90.22	20	90.99	89.20	3	2,863	0.10%
2018/01/29	10	90.16	9	90.13	90.50	1	2,917	0.03%
2018/01/26	14	89.76	15	89.87	90.40	-1	2,937	-0.03%
2018/01/24	9	91.72	6	92.40	93.10	3	2,984	0.10%
2018/01/22	3	90.33	3	90.80	90.00	0	3,064	0.00%
2018/01/19	6	89.23	6	89.60	90.00	0	3,074	0.00%
2018/01/18	1	93.00	1.1	91.60	91.50	-0.1	3,062	0.00%
2018/01/17	0.1	92.80	0	0.00	93.00	0.1	3,137	0.00%
2018/01/16	0	0.00	1	91.70	91.90	-1	3,137	-0.03%
2018/01/15	0	0.00	5	94.84	93.00	-5	3,122	-0.16%
2018/01/12	10	94.77	11	93.91	94.00	-1	3,088	-0.03%
2018/01/11	2	87.60	0	0.00	87.80	2	3,018	0.07%
2018/01/10	0	0.00	1	88.60	87.60	-1	3,010	-0.03%
2018/01/08	8	91.06	5	90.78	92.80	3	2,984	0.10%
2018/01/05	1	89.80	0	0.00	88.80	1	2,947	0.03%
2018/01/04	4	87.53	3	89.90	90.30	1	2,927	0.03%
2018/01/03	5	85.76	6	88.08	89.00	-1	2,900	-0.03%
2018/01/02	3	82.57	4	83.85	83.80	-1	2,836	-0.04%