順德 (2351)-群益金鼎-彰化券商分點個股進出

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

順德

(2351)

可現股當沖

股價
99.2
漲跌
▲1.2
漲幅
+1.22%
成交量
1,586張
產業
上市半導體類股
592人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

順德 (2351)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/11/20	22.1	98.16	1	98.20	98.00	21.1	3,671	0.57%
2024/11/19	10	98.64	3.1	99.17	99.20	7	3,821	0.18%
2024/11/18	97.1	98.23	20	98.23	97.10	77.1	4,008	1.92%
2024/11/15	3.1	98.64	3.2	99.08	99.10	-0.1	4,022	0.00%
2024/11/14	85.5	97.50	20	97.65	97.00	65.5	4,088	1.60%
2024/11/13	173.1	98.55	23	98.93	98.40	150.1	4,087	3.67%	大買/鉅額交易
2024/11/12	112.6	98.81	18	99.25	98.40	94.6	4,076	2.32%	大買/
2024/11/11	33.7	99.97	1	101.00	101.00	32.7	4,066	0.80%
2024/11/08	93.7	100.46	22	101.89	100.00	71.7	4,091	1.75%
2024/11/07	75.7	102.77	20	104.13	102.00	55.6	4,039	1.38%
2024/11/06	114.7	103.23	20	103.28	101.00	94.7	3,947	2.40%	大買/
2024/11/05	210.2	109.00	1	112.00	109.00	209.2	3,743	5.59%	大買/鉅額交易
2024/11/04	56.2	121.79	16.2	123.77	121.00	40	3,729	1.07%
2024/11/01	50.5	118.06	15	118.53	119.50	35.5	3,703	0.96%
2024/10/30	39.4	120.71	15	122.07	120.50	24.4	3,692	0.66%
2024/10/29	125.4	122.19	4	123.00	123.50	121.4	3,699	3.28%	大買/鉅額交易
2024/10/28	24	125.67	20	126.10	126.00	4	3,649	0.11%
2024/10/25	82.2	127.10	32	135.25	126.00	50.2	3,644	1.38%
2024/10/24	15	133.47	42	136.61	132.00	-27	3,569	-0.76%
2024/10/23	55	133.93	45	132.06	132.00	10	3,533	0.28%
2024/10/22	0	0.00	16	133.22	135.00	-16	3,549	-0.45%
2024/10/21	4	133.50	3.5	134.02	133.00	0.5	3,561	0.01%
2024/10/18	2.2	131.27	3	130.17	130.00	-0.8	3,579	-0.02%
2024/10/17	5.2	131.39	2	132.00	131.00	3.2	3,647	0.09%
2024/10/16	12.3	131.28	3	130.17	131.00	9.3	3,681	0.25%
2024/10/15	8.7	132.40	0	0.00	130.50	8.7	3,725	0.23%
2024/10/14	14.1	135.72	2	136.25	135.50	12.1	3,803	0.32%
2024/10/11	5	139.10	3.1	139.68	138.00	1.9	3,913	0.05%
2024/10/09	26.2	140.11	15	138.10	138.00	11.2	4,000	0.28%
2024/10/08	16	142.41	19	142.97	142.50	-3	3,976	-0.08%
2024/10/07	28	146.50	50	147.26	143.00	-22	3,998	-0.55%
2024/10/04	32	144.31	16	144.34	144.00	16	3,990	0.40%
2024/10/01	80.1	144.26	11	146.14	142.00	69.1	3,947	1.75%
2024/09/30	11.1	149.05	7	149.87	146.50	4	3,890	0.10%
2024/09/27	5.1	152.34	23	152.37	147.00	-17.9	3,832	-0.47%
2024/09/26	3	153.83	8	154.75	154.50	-5	3,819	-0.13%
2024/09/25	10.1	162.48	25.4	160.02	157.00	-15.2	3,845	-0.40%
2024/09/24	4	165.25	40.1	167.06	165.00	-36.1	3,817	-0.95%
2024/09/23	18.2	164.13	26.2	163.83	166.50	-8	3,731	-0.22%
2024/09/20	6	160.33	410.4	165.66	166.50	-404.4	3,531	-11.45%	大賣/鉅額交易
2024/09/19	11.1	141.05	229.7	150.16	151.50	-218.6	3,162	-6.91%	大賣/鉅額交易
2024/09/18	1	134.00	55.8	139.06	138.00	-54.8	3,048	-1.80%
2024/09/16	2	135.00	17.5	135.60	134.50	-15.5	3,021	-0.51%
2024/09/13	0.2	131.49	13	128.28	131.00	-12.8	3,008	-0.43%
2024/09/12	1	122.00	1	122.00	122.50	0	3,112	0.00%
2024/09/11	3.3	122.10	0	0.00	121.00	3.3	3,352	0.10%
2024/09/10	1	125.00	2	126.00	123.50	-1	3,511	-0.03%
2024/09/09	6	122.08	2	123.25	123.50	4	3,650	0.11%
2024/09/06	2	123.00	1	125.00	123.50	1	3,809	0.03%
2024/09/05	7	123.50	1	123.50	123.50	6	4,264	0.14%
2024/09/04	19	123.37	2	125.00	123.00	17	4,392	0.39%
2024/09/03	7	133.57	10.1	136.99	132.50	-3.1	4,509	-0.07%
2024/09/02	5	135.10	2	136.50	134.50	3	4,592	0.07%
2024/08/30	0	0.00	8.6	138.17	137.50	-8.6	4,886	-0.18%
2024/08/29	6	132.58	1	133.00	133.50	5	5,017	0.10%
2024/08/28	9.3	134.27	10	134.65	133.00	-0.7	5,219	-0.01%
2024/08/27	3.2	133.41	4	133.88	134.00	-0.8	5,367	-0.01%
2024/08/26	4	136.25	20	138.23	135.00	-16	5,443	-0.29%
2024/08/23	9.2	133.87	11	135.09	136.00	-1.8	5,500	-0.03%
2024/08/22	1	135.06	14	138.89	139.00	-13	5,523	-0.24%
2024/08/21	78.3	134.04	24	132.33	135.50	54.3	5,511	0.99%
2024/08/20	4	145.88	80.6	147.38	145.00	-76.6	5,350	-1.43%
2024/08/19	5	141.20	33	142.23	139.50	-28	5,185	-0.54%
2024/08/16	7.1	137.29	75.7	136.07	139.50	-68.6	5,147	-1.33%
2024/08/15	4	126.13	6.3	129.24	128.50	-2.3	5,092	-0.04%
2024/08/14	0	0.00	3	129.17	127.00	-3	5,086	-0.06%
2024/08/13	1.5	125.69	4	127.13	126.00	-2.6	5,149	-0.05%
2024/08/12	4	124.63	19	124.03	124.00	-15	5,159	-0.29%
2024/08/09	1	118.00	4	118.13	117.00	-3	5,185	-0.06%
2024/08/08	3	111.50	2	113.50	113.00	1	5,169	0.02%
2024/08/07	2	111.50	8	113.06	114.00	-6	5,168	-0.12%
2024/08/06	5.5	99.29	9	106.38	109.50	-3.5	5,127	-0.07%
2024/08/05	69	103.04	0	0.00	103.00	69	5,073	1.36%
2024/08/02	29.2	115.89	1	122.50	114.00	28.2	5,094	0.55%
2024/08/01	6	124.17	11	123.95	123.50	-5	5,089	-0.10%
2024/07/31	9	118.78	3	119.17	119.00	6	5,094	0.12%
2024/07/30	21	119.67	2	120.25	121.50	19	5,096	0.37%
2024/07/29	12.1	121.84	10	119.40	118.00	2.1	5,106	0.04%
2024/07/26	16.5	123.20	6	123.50	123.50	10.5	5,106	0.20%
2024/07/23	6	130.25	11.1	131.67	130.00	-5	5,087	-0.10%
2024/07/22	8	127.13	8	128.25	129.00	0	5,075	0.00%
2024/07/19	18.3	126.45	9	127.17	127.50	9.3	5,051	0.18%
2024/07/18	39.1	128.73	4	129.88	127.50	35.1	5,030	0.70%
2024/07/17	6	135.42	5	136.50	135.50	1	4,950	0.02%
2024/07/16	11	132.23	9	132.94	135.50	2	4,918	0.04%
2024/07/15	28	134.16	9	133.50	133.50	19	4,862	0.39%
2024/07/12	6	140.08	33.1	139.01	137.50	-27.1	4,753	-0.57%
2024/07/11	9	135.22	36	136.17	136.50	-27	4,616	-0.58%
2024/07/10	1	127.00	1	128.50	128.00	0	4,522	0.00%
2024/07/09	5	126.20	0	0.00	127.00	5	4,512	0.11%
2024/07/08	8.1	125.57	1	125.00	125.00	7.1	4,473	0.16%
2024/07/05	5	129.70	2	129.50	129.50	3	4,417	0.07%
2024/07/04	0	0.00	2	132.25	131.50	-2	4,408	-0.05%
2024/07/03	3	131.00	4	131.75	131.00	-1	4,391	-0.02%
2024/07/02	6	131.17	4	131.00	129.00	2	4,378	0.05%
2024/07/01	26	132.42	8	131.63	130.00	18	4,383	0.41%
2024/06/28	8	138.81	26.1	139.19	139.50	-18.1	4,301	-0.42%
2024/06/27	7	127.93	2	127.25	128.00	5	4,177	0.12%
2024/06/26	2	129.75	2	130.50	130.00	0	4,155	0.00%
2024/06/25	2	126.52	6	126.83	129.00	-4	4,140	-0.10%
2024/06/24	9.1	129.89	3	130.17	130.50	6.1	4,096	0.15%
2024/06/21	14.1	130.65	8	130.50	130.50	6.1	4,074	0.15%
2024/06/20	14	133.50	3	134.00	135.00	11	4,042	0.27%
2024/06/19	5	137.30	3	137.17	133.50	2	4,019	0.05%
2024/06/18	95.2	136.64	12	135.29	138.50	83.2	3,880	2.14%
2024/06/17	103	134.89	5	138.60	139.50	98	3,635	2.70%	大買/
2024/06/14	159.3	137.99	3	150.33	135.50	156.3	3,472	4.50%	大買/鉅額交易
2024/06/13	23	149.65	14	150.43	150.50	9	3,324	0.27%
2024/06/12	22	159.82	28	161.63	152.00	-6	3,159	-0.19%
2024/06/11	9	152.50	179	161.73	163.50	-170	2,702	-6.29%	大賣/鉅額交易
2024/06/07	2	146.75	33	151.99	149.00	-31	2,568	-1.21%
2024/06/06	4	143.75	8	144.44	142.50	-4	2,418	-0.17%
2024/06/05	30	154.52	69	154.33	145.00	-39	2,322	-1.68%
2024/06/04	13	145.00	47	145.74	146.00	-34	2,004	-1.70%
2024/06/03	17	134.18	124.2	141.55	143.50	-107.2	1,844	-5.81%	大賣/鉅額交易
2024/05/31	16	131.41	79.2	132.07	130.50	-63.2	1,642	-3.85%
2024/05/30	13.3	123.05	32	128.19	120.50	-18.7	1,491	-1.26%
2024/05/29	2	124.99	53	125.16	124.50	-51	1,399	-3.64%
2024/05/28	8	122.56	30	122.47	122.50	-22	1,317	-1.67%
2024/05/27	0	0.00	11	117.00	117.50	-11	1,255	-0.88%
2024/05/24	0	0.00	4	117.00	117.50	-4	1,242	-0.32%
2024/05/23	2	116.26	6	117.33	117.00	-4	1,237	-0.32%
2024/05/22	1	117.00	2	119.00	117.00	-1	1,206	-0.08%
2024/05/21	19	117.74	2	117.75	118.50	17	1,183	1.44%
2024/05/20	14	115.93	3.1	118.81	115.50	10.9	1,143	0.95%
2024/05/17	4	118.38	38	121.30	118.50	-34	1,126	-3.02%
2024/05/16	6	115.33	8	115.38	116.50	-2	1,057	-0.19%
2024/05/15	4	118.13	39.4	116.86	115.00	-35.4	1,030	-3.44%
2024/05/14	1	108.50	1	109.50	109.50	0	954	0.00%
2024/05/13	3	108.50	6	108.08	109.50	-3	945	-0.32%
2024/05/10	5.2	106.58	3	107.50	106.50	2.2	924	0.24%
2024/05/09	7	110.71	0	0.00	107.50	7	909	0.77%
2024/05/08	1	112.00	19	111.29	112.00	-18	882	-2.04%
2024/05/07	2	109.25	7	111.86	109.00	-5	836	-0.60%
2024/05/06	4	112.88	42.4	111.61	113.00	-38.4	813	-4.72%
2024/05/03	1	108.50	5.1	107.59	107.50	-4.1	750	-0.55%
2024/05/02	20	106.95	20.3	107.05	108.00	-0.3	727	-0.04%
2024/04/30	0	105.67	15	105.67	105.50	-15	693	-2.16%
2024/04/29	0	0.00	2.1	102.98	103.00	-2.1	657	-0.32%
2024/04/26	0	100.78	15.1	100.73	100.00	-15.1	645	-2.34%
2024/04/25	16.1	97.21	2	98.20	96.10	14.1	621	2.27%
2024/04/24	0	99.40	2.2	99.08	99.80	-2.2	616	-0.36%
2024/04/23	1	94.60	0	0.00	96.00	1	610	0.16%
2024/04/22	4.2	95.19	1	95.60	93.00	3.2	620	0.52%
2024/04/19	15.3	97.56	20	95.93	96.10	-4.7	608	-0.77%
2024/04/18	8.1	100.39	3.1	102.19	102.00	5	590	0.85%
2024/04/17	6.1	101.50	5	101.00	101.50	1.1	581	0.18%
2024/04/16	3.4	100.41	0	0.00	99.00	3.4	583	0.59%
2024/04/15	0.1	102.50	0	0.00	102.50	0.1	580	0.02%
2024/04/12	0	0.00	1	103.00	102.00	-1	585	-0.17%
2024/04/11	0.3	101.86	0	0.00	103.00	0.3	606	0.05%
2024/04/10	1.2	103.47	0	0.00	103.00	1.2	616	0.19%
2024/04/09	0.2	103.75	0	0.00	103.50	0.2	616	0.03%
2024/04/08	0	104.00	5.4	104.12	105.00	-5.4	610	-0.88%
2024/04/03	5.2	102.62	12.2	103.43	103.00	-7.1	593	-1.19%
2024/04/02	0.1	98.10	0	0.00	97.70	0.1	553	0.02%
2024/04/01	0	0.00	2	98.45	97.50	-2	555	-0.36%
2024/03/29	0.1	96.60	0	0.00	96.50	0.1	554	0.02%
2024/03/28	20	96.20	0	0.00	96.00	20	559	3.58%
2024/03/27	19.1	95.69	0	0.00	95.60	19.1	562	3.40%
2024/03/26	10.2	96.46	0	0.00	96.00	10.2	562	1.81%
2024/03/25	5	98.70	1.1	99.87	98.10	3.9	561	0.69%
2024/03/22	2	98.85	1	99.20	98.60	1	585	0.17%
2024/03/21	2.1	98.12	0	98.60	97.80	2.1	620	0.33%
2024/03/20	15.1	97.93	3	97.90	97.60	12.1	767	1.58%
2024/03/19	3	99.00	1	99.00	99.10	2	790	0.25%
2024/03/18	2.1	96.78	2	96.05	97.30	0.1	790	0.01%
2024/03/15	9	97.45	0	0.00	97.00	9	795	1.13%
2024/03/14	7.1	98.22	1	98.20	98.70	6.1	797	0.76%
2024/03/13	8.3	99.50	3	98.63	98.70	5.3	795	0.67%
2024/03/12	1.3	101.15	0	0.00	101.50	1.3	785	0.17%
2024/03/11	0.1	101.50	0	0.00	100.50	0.1	789	0.01%
2024/03/08	3	102.17	0	0.00	101.00	3	788	0.38%
2024/03/07	2.5	103.69	0	0.00	102.00	2.5	783	0.31%
2024/03/06	0	105.50	6.1	104.75	105.50	-6.1	779	-0.78%
2024/03/05	3.1	103.17	1	102.50	103.00	2.1	794	0.26%
2024/03/04	0	0.00	2.1	103.79	104.00	-2.1	847	-0.25%
2024/03/01	0	0.00	1	103.00	103.00	-1	860	-0.12%
2024/02/29	2	102.76	0	0.00	103.50	2	881	0.23%
2024/02/27	3.4	102.62	0	0.00	102.50	3.4	895	0.38%
2024/02/26	1	105.00	0	0.00	105.00	1	917	0.11%
2024/02/23	3	104.01	1	104.50	104.00	2	948	0.21%
2024/02/22	9.1	104.34	0	0.00	104.50	9.1	1,014	0.90%
2024/02/21	0	0.00	2	104.00	105.00	-2	1,018	-0.20%
2024/02/20	5.1	104.22	0	0.00	103.50	5.1	1,029	0.50%
2024/02/19	0	107.00	2.1	105.78	106.00	-2	1,041	-0.20%
2024/02/16	4.1	104.03	1.2	105.33	104.00	2.9	1,064	0.27%
2024/02/15	6	101.25	1	101.50	101.50	5	1,058	0.47%
2024/02/05	6	101.34	0	0.00	101.50	6	1,064	0.57%
2024/02/02	1	102.50	0	0.00	102.50	1	1,066	0.09%
2024/02/01	4.2	102.38	2	102.50	102.00	2.2	1,084	0.21%
2024/01/31	10.1	102.25	1	102.50	102.50	9.1	1,084	0.84%
2024/01/30	2	103.51	0	0.00	103.50	2	1,081	0.19%
2024/01/29	2	105.00	0	0.00	105.00	2	1,082	0.18%
2024/01/26	1	104.00	0	0.00	103.50	1	1,093	0.09%
2024/01/25	2	104.50	0	0.00	104.00	2	1,100	0.18%
2024/01/23	1	106.00	0	0.00	106.00	1	1,127	0.09%
2024/01/22	4	103.75	0	0.00	104.00	4	1,130	0.35%
2024/01/19	0	0.00	1.3	104.88	104.00	-1.3	1,153	-0.11%
2024/01/18	2.1	102.55	3	103.00	102.50	-0.9	1,161	-0.08%
2024/01/17	8.2	102.20	1.1	104.00	102.50	7.1	1,167	0.61%
2024/01/16	3.4	103.20	0	0.00	103.00	3.4	1,164	0.29%
2024/01/15	2	105.00	0	0.00	105.00	2	1,157	0.17%
2024/01/12	4	105.75	0	0.00	105.00	4	1,178	0.34%
2024/01/11	0.1	107.00	0	0.00	106.00	0.1	1,187	0.00%
2024/01/10	9.2	105.65	2	106.50	104.50	7.2	1,202	0.60%
2024/01/09	0	0.00	1	109.50	108.50	-1	1,226	-0.08%
2024/01/08	7.2	107.58	3.6	108.79	108.00	3.6	1,225	0.29%
2024/01/05	4.5	107.31	1	109.00	108.00	3.5	1,236	0.28%
2024/01/04	8.1	110.19	1	109.00	109.00	7.1	1,229	0.57%
2024/01/03	6.1	112.09	0	0.00	112.00	6.1	1,238	0.49%
2024/01/02	0.1	113.00	0	0.00	113.00	0.1	1,248	0.00%
2023/12/29	4	113.63	0	0.00	113.50	4	1,284	0.31%
2023/12/28	1	113.50	0	0.00	114.50	1	1,319	0.08%
2023/12/27	1	113.50	0	0.00	113.50	1	1,350	0.07%
2023/12/26	3.2	113.03	0	0.00	113.50	3.2	1,367	0.23%
2023/12/25	2	113.75	0	0.00	113.50	2	1,389	0.14%
2023/12/22	10.1	113.66	0	0.00	113.50	10.1	1,393	0.72%
2023/12/21	2.2	113.40	2	114.25	114.50	0.2	1,396	0.02%
2023/12/20	4.1	115.75	0	0.00	115.50	4.1	1,395	0.29%
2023/12/19	20.6	116.97	0	0.00	115.00	20.6	1,396	1.47%
2023/12/18	12.1	121.21	2	122.50	120.00	10.1	1,382	0.73%
2023/12/15	3	122.17	42.1	121.86	122.00	-39.1	1,375	-2.84%
2023/12/14	1	119.00	2	119.25	118.00	-1	1,238	-0.08%
2023/12/13	1	116.00	0	0.00	115.00	1	1,235	0.08%
2023/12/12	0	0.00	1	117.50	117.00	-1	1,255	-0.08%
2023/12/11	0	0.00	1	117.00	117.00	-1	1,264	-0.08%
2023/12/07	14	114.86	0	0.00	114.50	14	1,304	1.07%
2023/12/01	1	116.50	0	0.00	117.00	1	1,302	0.08%
2023/11/30	7	118.07	5	119.90	118.00	2	1,305	0.15%
2023/11/29	3	118.83	20	119.58	119.00	-17	1,283	-1.32%
2023/11/28	0	116.00	0	0.00	115.50	0	1,221	0.00%
2023/11/27	1	114.00	0	0.00	116.00	1	1,204	0.08%
2023/11/24	1	115.50	7	116.00	115.50	-6	1,187	-0.51%
2023/11/22	19	117.05	36.1	117.69	117.50	-17.1	1,139	-1.50%
2023/11/21	12	114.46	29.1	116.14	117.50	-17.1	1,104	-1.55%
2023/11/17	1	108.00	1	110.50	110.50	0	1,043	0.00%
2023/11/16	2	111.00	1	111.00	111.00	1	1,028	0.10%
2023/11/15	5	106.50	44.5	108.74	109.00	-39.5	1,006	-3.92%
2023/11/14	1	103.00	1	103.50	104.00	0	973	0.00%
2023/11/13	4	103.37	0	0.00	102.50	4	981	0.41%
2023/11/10	1	102.50	0	0.00	103.50	1	982	0.10%
2023/11/09	14.1	103.51	3	104.83	102.50	11.1	990	1.13%
2023/11/06	30	108.75	1	108.50	108.00	29	1,021	2.84%
2023/11/03	2	108.00	35.4	107.92	108.00	-33.4	1,033	-3.23%
2023/11/02	31	105.39	6	105.00	106.00	25	1,032	2.42%
2023/11/01	3	101.50	1	102.00	102.50	2	1,027	0.19%
2023/10/31	8.5	102.26	0	0.00	100.50	8.5	1,049	0.81%
2023/10/30	1	106.50	0	0.00	107.00	1	1,048	0.10%
2023/10/27	8.3	108.48	0	0.00	106.50	8.3	1,062	0.78%
2023/10/26	0	112.00	0	0.00	111.00	0	1,063	0.00%
2023/10/25	0	0.00	0	114.50	115.00	0	1,067	0.00%
2023/10/24	1	112.50	1	113.00	113.50	0	1,068	0.00%
2023/10/23	3	112.50	1	113.00	111.50	2	1,089	0.18%
2023/10/20	9	110.72	1	110.00	113.00	8	1,115	0.72%
2023/10/19	2	112.00	1	112.50	113.50	1	1,114	0.09%
2023/10/18	7	112.21	2	112.75	113.50	5	1,159	0.43%
2023/10/17	1	114.00	17	114.26	113.00	-16	1,239	-1.29%
2023/10/16	2	112.25	2.1	112.02	111.00	-0.1	1,299	-0.01%
2023/10/13	1	113.50	32.3	111.72	113.00	-31.3	1,316	-2.37%
2023/10/12	0	0.00	4	109.88	110.50	-4	1,310	-0.31%
2023/10/11	1	110.98	9	109.33	110.00	-8	1,322	-0.60%
2023/10/06	0.1	110.92	2	111.50	110.50	-1.9	1,331	-0.14%
2023/10/05	2	109.50	1	109.50	111.00	1	1,328	0.08%
2023/10/04	2	111.00	10	110.65	111.50	-8	1,299	-0.62%
2023/10/03	4	109.00	8	109.38	108.50	-4	1,271	-0.31%
2023/10/02	12	106.38	8	106.88	107.50	4	1,254	0.32%
2023/09/28	4	106.63	11.7	106.23	106.50	-7.7	1,304	-0.59%
2023/09/27	5.7	103.56	1	102.50	103.00	4.7	1,327	0.36%
2023/09/26	0	104.50	0	0.00	105.00	0	1,376	0.00%
2023/09/25	2	105.25	1	105.00	105.00	1	1,407	0.07%
2023/09/22	1	103.00	2.3	104.34	105.00	-1.3	1,477	-0.09%
2023/09/21	3.3	104.00	1	104.00	103.50	2.3	1,496	0.15%
2023/09/20	3	107.00	6.6	106.85	106.00	-3.6	1,492	-0.24%
2023/09/19	4.6	104.93	1	103.50	103.50	3.6	1,473	0.24%
2023/09/18	2	106.50	23	106.50	107.00	-21	1,474	-1.43%
2023/09/15	4	104.26	5	105.70	104.00	-1	1,484	-0.07%
2023/09/14	5	105.00	2.2	103.63	106.00	2.8	1,466	0.19%
2023/09/13	1.1	102.98	0	0.00	102.50	1.1	1,460	0.07%
2023/09/12	6.1	103.83	7	103.93	102.50	-0.9	1,468	-0.06%
2023/09/11	0.1	100.00	1	101.50	100.00	-1	1,469	-0.06%
2023/09/08	1.2	100.69	0	0.00	100.50	1.2	1,501	0.08%
2023/09/07	0.4	103.21	0.2	104.50	102.50	0.2	1,557	0.01%
2023/09/06	9.6	103.05	8.2	104.50	103.00	1.3	1,602	0.08%
2023/09/05	12	103.42	10	102.50	103.50	2	1,623	0.12%
2023/09/04	0	0.00	2	101.00	101.00	-2	1,621	-0.12%
2023/09/01	0	0.00	2	101.00	100.00	-2	1,625	-0.12%
2023/08/31	1.1	100.57	0	0.00	100.50	1.1	1,632	0.07%
2023/08/29	1.1	99.45	0	0.00	99.30	1.1	1,644	0.06%
2023/08/28	3	98.53	7	99.07	99.20	-4	1,657	-0.24%
2023/08/25	11	98.71	2	98.80	98.70	9	1,695	0.53%
2023/08/24	5.1	99.43	2	99.95	99.00	3.1	1,707	0.18%
2023/08/23	1	101.00	4	100.25	101.00	-3	1,711	-0.18%
2023/08/22	3	98.47	0	0.00	98.20	3	1,720	0.17%
2023/08/21	2	98.65	0	0.00	98.10	2	1,738	0.12%
2023/08/18	15	99.75	3	98.60	98.60	12	1,770	0.68%
2023/08/17	0	0.00	6	99.47	101.00	-6	1,779	-0.34%
2023/08/16	14	96.26	6	96.95	97.30	8	1,781	0.45%
2023/08/15	2	97.35	3	97.90	97.50	-1	1,790	-0.06%
2023/08/14	22.1	96.47	1.2	95.98	96.00	20.8	1,794	1.16%
2023/08/11	8	98.50	4	99.88	97.90	4	1,788	0.22%
2023/08/10	53	99.34	2	100.20	98.80	51	1,775	2.87%
2023/08/09	6.2	100.00	7	100.44	101.50	-0.8	1,764	-0.05%
2023/08/08	2	103.49	0	0.00	102.00	2	1,754	0.12%
2023/08/07	1.4	102.30	1	103.00	103.00	0.4	1,756	0.02%
2023/08/04	15	102.13	1	103.00	102.50	14	1,761	0.79%
2023/08/02	9	104.17	11	103.50	103.50	-2	1,748	-0.11%
2023/08/01	22.2	106.46	5	107.20	106.50	17.2	1,734	0.99%
2023/07/31	22	105.27	0	0.00	106.50	22	1,733	1.27%
2023/07/28	14.2	105.86	1	105.50	105.50	13.2	1,727	0.76%
2023/07/27	13.3	105.06	2	105.50	105.50	11.3	1,739	0.65%
2023/07/26	14.1	105.11	2	106.00	104.00	12.1	1,747	0.69%
2023/07/25	6.1	105.59	0	0.00	105.00	6.1	1,762	0.35%
2023/07/24	11	104.91	1	103.00	104.00	10	1,782	0.56%
2023/07/21	22.2	104.57	0	0.00	105.00	22.2	1,868	1.19%
2023/07/20	48.4	107.29	3	107.50	107.00	45.4	1,862	2.44%
2023/07/19	98.5	111.78	0	0.00	111.50	98.5	1,833	5.37%
2023/07/18	8.2	124.56	1	123.00	123.50	7.2	1,846	0.39%
2023/07/17	1	126.00	0	0.00	126.50	1	1,893	0.05%
2023/07/14	22	127.43	3	127.17	126.50	19	1,895	1.00%
2023/07/13	4	130.25	6	131.00	129.50	-2	1,899	-0.11%
2023/07/12	5	130.40	1	129.00	129.50	4	1,887	0.21%
2023/07/11	1	130.00	3.2	130.66	130.50	-2.2	1,885	-0.12%
2023/07/10	6	127.76	2	129.75	129.50	4	1,892	0.21%
2023/07/07	7	128.00	3	127.83	129.50	4	1,897	0.21%
2023/07/06	50.2	133.70	0	0.00	129.50	50.2	1,910	2.62%
2023/07/05	25	135.70	40	137.34	137.50	-15	1,885	-0.80%
2023/07/04	1	135.00	39.2	135.59	135.00	-38.2	1,892	-2.02%
2023/07/03	0	0.00	18	132.81	132.50	-18	1,850	-0.97%
2023/06/30	16	128.78	43	131.27	130.00	-27	1,831	-1.47%
2023/06/29	2	127.50	25.1	129.07	127.50	-23.1	1,775	-1.30%
2023/06/28	5	125.00	7	125.36	125.00	-2	1,769	-0.11%
2023/06/27	21.1	124.71	14	124.86	123.50	7.1	1,812	0.39%
2023/06/26	2	125.25	0	0.00	125.00	2	1,848	0.11%
2023/06/21	0	0.00	24.2	127.25	129.00	-24.2	2,117	-1.14%
2023/06/20	21	125.48	0.1	124.50	124.00	21	2,150	0.97%
2023/06/19	0.1	123.50	33.1	125.24	125.50	-33.1	2,158	-1.53%
2023/06/16	32.1	123.77	0	0.00	124.00	32.1	2,154	1.49%
2023/06/15	1	126.00	28	127.86	127.50	-27	2,154	-1.25%
2023/06/14	11.2	126.54	4	127.38	125.50	7.2	2,138	0.34%
2023/06/13	24	126.52	10	130.00	127.00	14	2,122	0.66%
2023/06/12	9	126.06	35	127.74	127.50	-26	2,082	-1.25%
2023/06/09	0	0.00	9.6	124.83	124.00	-9.6	2,042	-0.47%
2023/06/08	0.2	120.95	1.3	122.02	121.00	-1.1	2,035	-0.05%
2023/06/07	1	120.50	11	121.05	122.00	-10	2,046	-0.49%
2023/06/06	12.3	119.97	0	0.00	120.00	12.3	2,089	0.59%
2023/06/05	0	0.00	1	122.50	122.50	-1	2,192	-0.05%
2023/06/02	8.2	121.13	0	0.00	121.00	8.2	2,226	0.37%
2023/06/01	3.2	121.66	2	121.50	121.50	1.2	2,246	0.05%
2023/05/31	8.1	124.87	17.1	126.80	123.50	-9.1	2,267	-0.40%
2023/05/30	1.1	122.09	4	124.13	124.50	-2.9	2,239	-0.13%
2023/05/29	2	122.50	6	123.33	123.00	-4	2,246	-0.18%
2023/05/26	1	120.50	11	121.00	121.00	-10	2,304	-0.43%
2023/05/25	5	122.00	4	123.63	120.00	1	2,305	0.04%
2023/05/24	2	121.25	10.1	121.39	122.00	-8.1	2,304	-0.35%
2023/05/23	11	117.68	1	118.00	118.50	10	2,296	0.44%
2023/05/22	2	117.00	8.1	117.30	117.00	-6.1	2,311	-0.26%
2023/05/19	4.1	116.38	2	115.50	115.50	2.1	2,316	0.09%
2023/05/18	4	119.38	32	121.92	119.00	-28	2,343	-1.19%
2023/05/17	1	119.50	5.5	119.95	119.50	-4.5	2,432	-0.19%
2023/05/16	2	117.75	2	118.25	118.00	0	2,645	0.00%
2023/05/15	1	114.50	1	116.50	116.00	0	2,655	0.00%
2023/05/12	3	116.33	2	117.25	117.50	1	2,670	0.04%
2023/05/11	15.1	116.37	1	119.50	115.00	14.1	2,681	0.52%
2023/05/10	1.3	118.04	3	117.17	118.00	-1.7	2,744	-0.06%
2023/05/09	1.1	118.59	2	120.00	119.00	-0.9	2,774	-0.03%
2023/05/08	2	121.25	0.1	122.00	120.50	1.9	2,790	0.07%
2023/05/05	0	0.00	1	122.00	121.50	-1	2,825	-0.04%
2023/05/04	2.1	119.54	1	121.00	121.00	1.1	2,913	0.04%
2023/05/03	2.1	119.79	3	120.67	122.50	-1	3,156	-0.03%
2023/05/02	4	122.25	6.6	123.08	121.00	-2.6	3,233	-0.08%
2023/04/28	8.2	118.67	15	120.13	120.50	-6.8	3,274	-0.21%
2023/04/27	4	114.87	3.5	115.48	117.00	0.5	3,243	0.02%
2023/04/26	42.3	117.60	17	116.24	115.50	25.3	3,199	0.79%
2023/04/25	43.3	124.68	16.1	124.54	124.00	27.2	3,098	0.88%
2023/04/24	43.1	125.07	48	128.12	126.00	-5	3,066	-0.16%
2023/04/21	74.5	126.71	2	127.25	122.50	72.5	3,018	2.40%
2023/04/20	1	134.00	37.7	135.26	135.50	-36.7	2,965	-1.24%
2023/04/19	2	130.50	2	130.75	130.50	0	2,910	0.00%
2023/04/18	11.1	129.63	1	128.00	128.00	10.1	2,891	0.35%
2023/04/17	1	132.00	1	133.00	133.00	0	2,866	0.00%
2023/04/14	6	129.17	0	0.00	130.00	6	2,856	0.21%
2023/04/13	9	130.06	2	129.75	129.50	7	2,848	0.25%
2023/04/12	4.1	131.76	1	132.50	132.50	3.1	2,844	0.11%
2023/04/11	15.4	133.11	1	133.00	132.50	14.4	2,844	0.51%
2023/04/10	3	135.00	5	137.00	136.00	-2	2,815	-0.07%
2023/04/07	30	133.82	7	136.06	133.00	23	2,782	0.83%
2023/04/06	2	130.52	1	130.00	130.00	1	2,733	0.04%
2023/03/31	2	130.50	9	130.89	132.00	-7	2,730	-0.26%
2023/03/30	0	0.00	33	129.36	129.00	-33	2,716	-1.21%
2023/03/29	30	126.57	2	127.50	126.50	28	2,725	1.03%
2023/03/28	3	130.00	0	0.00	127.00	3	2,720	0.11%
2023/03/27	3	133.67	3.1	133.96	133.00	-0.1	2,675	0.00%
2023/03/24	16	135.85	41.2	138.55	133.50	-25.2	2,640	-0.95%
2023/03/23	3	128.17	78	129.28	129.50	-75	2,367	-3.17%
2023/03/22	0	0.00	6	125.83	126.00	-6	2,310	-0.26%
2023/03/21	24	125.08	0	0.00	123.50	24	2,297	1.04%
2023/03/20	6	124.42	6	123.92	125.00	0	2,298	0.00%
2023/03/17	2	121.75	4	122.50	121.00	-2	2,294	-0.09%
2023/03/16	2	119.75	0	0.00	119.50	2	2,286	0.09%
2023/03/15	1.2	123.25	39	123.86	123.50	-37.8	2,288	-1.65%
2023/03/14	10	119.90	0	0.00	120.00	10	2,291	0.44%
2023/03/13	26	120.40	2	121.00	121.50	24	2,304	1.04%
2023/03/10	23	121.93	2	123.50	122.50	21	2,330	0.90%
2023/03/09	9	126.06	0	0.00	125.00	9	2,409	0.37%
2023/03/08	3	125.83	40.2	128.96	127.50	-37.2	2,383	-1.56%
2023/03/07	25	124.80	6	124.75	124.50	19	2,316	0.82%
2023/03/06	1	121.00	15	122.50	121.50	-14	2,360	-0.59%
2023/03/03	22	120.86	2	120.00	120.00	20	2,368	0.84%
2023/03/02	3	123.50	1	123.00	122.50	2	2,358	0.08%
2023/03/01	1	125.50	0	0.00	124.50	1	2,388	0.04%
2023/02/24	8	125.94	11	129.23	124.00	-3	2,376	-0.13%
2023/02/23	2	123.00	2.1	123.69	123.00	-0.1	2,311	0.00%
2023/02/22	10	121.60	8	122.69	122.00	2	2,313	0.09%
2023/02/21	1	125.00	13	126.42	125.00	-12	2,314	-0.52%
2023/02/20	1	124.50	2	125.00	125.00	-1	2,323	-0.04%
2023/02/17	2	124.00	11	123.50	125.00	-9	2,326	-0.39%
2023/02/16	3	123.33	8	123.75	125.50	-5	2,331	-0.21%
2023/02/15	22	123.89	24.4	124.96	121.00	-2.4	2,378	-0.10%
2023/02/14	21	127.14	52	128.66	124.00	-31	2,354	-1.32%
2023/02/13	0	0.00	2	122.25	122.00	-2	2,192	-0.09%
2023/02/10	6	121.58	0	0.00	120.50	6	2,207	0.27%
2023/02/09	2	122.25	0	0.00	123.00	2	2,238	0.09%
2023/02/08	11	121.82	37	123.64	123.50	-26	2,267	-1.15%
2023/02/07	3	120.33	8	121.75	120.50	-5	2,212	-0.23%
2023/02/06	1	119.00	1	119.00	119.50	0	2,213	0.00%
2023/02/03	15	121.03	9	119.94	120.00	6	2,250	0.27%
2023/02/02	8	122.19	17.1	122.85	124.00	-9.1	2,239	-0.40%
2023/02/01	24	118.67	58.5	120.53	122.50	-34.5	2,149	-1.60%
2023/01/31	5	106.90	47.1	110.70	113.50	-42.1	1,918	-2.19%
2023/01/30	17	100.92	29.2	104.02	103.50	-12.2	1,842	-0.66%
2023/01/17	5.2	96.63	0	0.00	96.50	5.2	1,810	0.29%
2023/01/16	2	97.20	1	97.20	97.80	1	1,825	0.06%
2023/01/13	2	97.91	0	0.00	97.70	2	1,848	0.11%
2023/01/12	1.1	99.03	1	99.10	98.10	0.1	1,867	0.00%
2023/01/11	7.2	101.77	5	100.70	100.00	2.1	1,857	0.12%
2023/01/10	8.1	102.88	42.3	103.75	103.00	-34.2	1,850	-1.85%
2023/01/09	1	98.90	1	99.50	99.50	0	1,816	0.00%
2023/01/06	1	98.40	1	98.00	97.90	0	1,815	0.00%
2023/01/05	1	98.30	7	99.71	97.50	-6	1,834	-0.33%
2023/01/04	1	97.40	1	98.60	97.90	0	1,847	0.00%
2023/01/03	3	96.23	0	0.00	97.50	3	1,864	0.16%
2022/12/30	3	96.70	3	98.03	96.40	0	1,876	0.00%
2022/12/29	4	96.18	0	0.00	97.40	4	1,890	0.21%
2022/12/28	1	98.80	0	0.00	98.30	1	1,921	0.05%
2022/12/27	0	100.00	3	100.00	100.00	-3	1,980	-0.15%
2022/12/26	1.1	98.18	0	0.00	97.60	1.1	2,039	0.05%
2022/12/23	3.1	96.47	1	98.10	99.50	2.1	2,057	0.10%
2022/12/22	0	0.00	3	98.37	98.30	-3	2,070	-0.14%
2022/12/21	15	96.74	9	97.06	96.70	6	2,095	0.29%
2022/12/20	30.4	100.49	0	0.00	98.00	30.4	2,096	1.45%
2022/12/19	12	100.89	2	99.75	101.00	10	2,102	0.48%
2022/12/16	6	100.58	10	101.15	100.50	-4	2,132	-0.19%
2022/12/15	4	103.75	3	104.67	104.00	1	2,167	0.05%
2022/12/14	1	105.00	0	0.00	104.00	1	2,191	0.05%
2022/12/13	2	103.25	0	0.00	102.50	2	2,191	0.09%
2022/12/12	2	102.75	6	103.25	102.50	-4	2,195	-0.18%
2022/12/09	5	105.60	0	0.00	104.00	5	2,192	0.23%
2022/12/08	0	0.00	11	106.09	107.00	-11	2,191	-0.50%
2022/12/07	1	106.00	2	105.50	105.00	-1	2,191	-0.05%
2022/12/06	11	107.45	2	107.50	106.00	9	2,192	0.41%
2022/12/05	2	110.50	2	110.75	110.00	0	2,182	0.00%
2022/12/02	7	110.07	4	111.38	108.50	3	2,174	0.14%
2022/12/01	0	0.00	57.2	108.92	110.50	-57.2	2,135	-2.68%
2022/11/30	6	103.67	1	104.00	104.00	5	2,049	0.24%
2022/11/29	10	103.90	7	104.14	103.50	3	2,043	0.15%
2022/11/28	4	107.00	25	105.30	106.50	-21	2,017	-1.04%
2022/11/25	1	98.00	9	100.53	100.50	-8	1,950	-0.41%
2022/11/24	1	97.80	2	97.95	98.20	-1	1,930	-0.05%
2022/11/23	23	97.70	5	96.00	96.00	18	1,917	0.94%
2022/11/22	0	0.00	1.1	99.01	98.80	-1.1	1,906	-0.06%
2022/11/21	6	99.98	2	100.25	100.00	4	1,975	0.20%
2022/11/18	15	101.07	6	100.92	100.00	9	1,998	0.45%
2022/11/17	32	103.94	13	104.04	104.00	19	2,006	0.95%
2022/11/16	11	102.00	3	102.00	102.50	8	2,008	0.40%
2022/11/15	8	99.06	56	100.75	101.00	-48	2,021	-2.37%
2022/11/14	16	98.19	11	99.15	99.50	5	2,070	0.24%
2022/11/11	9	97.02	29	97.86	98.80	-20	2,165	-0.92%
2022/11/10	18	93.79	10	93.12	94.00	8	2,117	0.38%
2022/11/09	23	96.26	7	96.54	96.90	16	2,052	0.78%
2022/11/08	17	99.40	4	98.08	96.90	13	2,023	0.64%
2022/11/07	4	96.93	24	97.57	98.70	-20	2,037	-0.98%
2022/11/04	17	95.68	5	95.60	95.30	12	2,022	0.59%
2022/11/03	2	98.20	4	98.70	97.90	-2	1,984	-0.10%
2022/11/02	3	96.80	24	97.00	98.80	-21	1,998	-1.05%
2022/11/01	5	92.68	63	93.38	95.30	-58	1,977	-2.93%
2022/10/31	15	89.82	12	92.20	89.30	3	1,962	0.15%
2022/10/28	7	90.14	8	90.59	90.80	-1	1,950	-0.05%
2022/10/27	19	92.67	1	92.00	92.00	18	1,953	0.92%
2022/10/26	31	91.02	12	91.15	91.50	19	1,951	0.97%
2022/10/25	14	92.94	1.4	93.23	92.70	12.6	1,952	0.65%
2022/10/24	14	96.86	5	96.02	95.00	9	1,978	0.45%
2022/10/21	35.1	97.00	3	95.63	94.60	32.1	1,982	1.62%
2022/10/20	17.1	99.04	2	99.40	100.00	15.1	1,975	0.76%
2022/10/19	13	102.08	0	0.00	102.00	13	1,967	0.66%
2022/10/18	13	104.58	3	105.00	103.00	10	1,992	0.50%
2022/10/17	3	102.83	3	103.17	104.00	0	2,062	0.00%
2022/10/14	1	108.50	3	108.67	107.00	-2	2,094	-0.10%
2022/10/13	4	106.38	2	107.75	102.50	2	2,145	0.09%
2022/10/12	7	110.21	14	111.93	108.50	-7	2,183	-0.32%
2022/10/11	4.2	112.02	1	114.50	111.50	3.2	2,294	0.14%
2022/10/07	7	115.86	2	115.50	114.00	5	2,388	0.21%
2022/10/06	2.3	116.57	13	117.88	117.00	-10.7	2,449	-0.44%
2022/10/05	11	116.45	30	117.70	115.50	-19	2,454	-0.77%
2022/10/04	5	116.80	6	117.25	116.50	-1	2,448	-0.04%
2022/10/03	1	113.50	20	111.28	113.50	-19	2,449	-0.78%
2022/09/30	7	99.86	8	104.38	106.00	-1	2,521	-0.04%
2022/09/29	3	102.67	4	104.00	102.50	-1	2,661	-0.04%
2022/09/28	12	103.00	7	103.64	100.50	5	2,819	0.18%
2022/09/27	5	97.98	11	102.59	104.00	-6	2,974	-0.20%
2022/09/26	28	99.50	0	0.00	97.80	28	3,019	0.93%
2022/09/23	14	102.25	11	103.91	104.00	3	3,061	0.10%
2022/09/22	26.1	103.77	5	104.70	104.50	21.1	3,054	0.69%
2022/09/21	37	109.11	1	108.00	107.50	36	3,017	1.19%
2022/09/20	1	115.50	0	0.00	114.50	1	2,998	0.03%
2022/09/19	1	114.50	1	113.50	113.50	0	3,009	0.00%
2022/09/16	1	117.00	0	0.00	115.50	1	3,025	0.03%
2022/09/15	9	120.17	14	120.00	117.50	-5	3,049	-0.16%
2022/09/14	0	0.00	5	121.30	121.00	-5	3,056	-0.16%
2022/09/13	1	121.50	13	120.96	121.00	-12	3,062	-0.39%
2022/09/12	0	0.00	10	119.80	119.50	-10	3,074	-0.33%
2022/09/08	0	0.00	5	117.80	118.00	-5	3,084	-0.16%
2022/09/07	4	112.13	5	114.10	114.00	-1	3,088	-0.03%
2022/09/06	20	116.25	3	113.83	113.00	17	3,091	0.55%
2022/09/05	2.1	116.98	2	116.25	115.50	0.1	3,097	0.00%
2022/09/02	3	119.83	5	119.90	120.50	-2	3,094	-0.06%
2022/09/01	2	117.75	2	118.00	118.00	0	3,085	0.00%
2022/08/31	3	116.67	2	118.00	119.00	1	3,093	0.03%
2022/08/30	3	117.00	1	117.00	117.00	2	3,110	0.06%
2022/08/29	13	115.15	4	117.25	116.00	9	3,106	0.29%
2022/08/26	8	120.69	12.3	121.43	120.50	-4.3	3,082	-0.14%
2022/08/25	5	117.30	5	117.80	117.50	0	3,028	0.00%
2022/08/24	5.2	115.57	3	114.83	115.00	2.2	3,037	0.07%
2022/08/23	9.1	115.11	7	115.29	116.50	2.1	3,038	0.07%
2022/08/22	9.2	117.63	0	0.00	116.50	9.2	3,082	0.30%
2022/08/19	33	123.83	18	124.25	121.00	15	3,062	0.49%
2022/08/18	22	121.41	19	126.13	121.50	3	2,998	0.10%
2022/08/17	4	125.75	32	126.78	125.00	-28	2,899	-0.97%
2022/08/16	1	123.00	7	123.93	123.50	-6	2,875	-0.21%
2022/08/15	3	121.67	16	123.78	122.00	-13	2,912	-0.45%
2022/08/12	2	119.25	11	119.32	120.50	-9	2,907	-0.31%
2022/08/11	12	114.58	12	115.83	115.50	0	2,888	0.00%
2022/08/10	1	111.50	4	111.38	112.00	-3	2,914	-0.10%
2022/08/09	4	110.75	1.1	113.36	111.50	2.9	2,931	0.10%
2022/08/08	1	114.00	4	112.00	114.00	-3	2,924	-0.10%
2022/08/05	18	112.36	9	112.44	112.00	9	2,912	0.31%
2022/08/04	7	113.43	20	114.30	114.00	-13	2,876	-0.45%
2022/08/03	4	115.37	3	116.00	114.50	1	2,865	0.04%
2022/08/02	7.1	117.79	4	119.24	118.00	3	2,867	0.11%
2022/08/01	5.1	120.00	5	121.90	121.50	0.1	2,846	0.00%
2022/07/29	2.3	120.50	21.4	120.23	120.50	-19.1	2,842	-0.67%
2022/07/28	7	115.29	2	115.25	114.00	5	2,818	0.18%
2022/07/27	0	0.00	49	114.10	115.50	-49	2,802	-1.75%
2022/07/26	2	112.50	6	113.00	113.00	-4	2,794	-0.14%
2022/07/25	2	109.75	5	113.50	114.00	-3	2,799	-0.11%
2022/07/22	13.1	114.22	4	112.88	113.50	9.1	2,806	0.32%
2022/07/21	4	112.63	5	113.70	114.50	-1	2,766	-0.04%
2022/07/20	6	110.08	12	111.63	111.00	-6	2,740	-0.22%
2022/07/19	12	108.67	6	108.00	108.00	6	2,692	0.22%
2022/07/18	16	108.94	14	110.46	110.00	2	2,686	0.07%
2022/07/15	3	102.67	18.1	103.91	107.00	-15.1	2,607	-0.58%
2022/07/14	9	96.46	14	95.74	97.70	-5	2,553	-0.20%
2022/07/13	5.5	93.49	6	95.40	93.50	-0.5	2,510	-0.02%
2022/07/12	4	92.80	3	92.93	92.10	1	2,503	0.04%
2022/07/11	13	96.28	1.1	94.81	94.60	11.9	2,497	0.48%
2022/07/08	30.2	95.77	26	97.68	97.10	4.2	2,461	0.17%
2022/07/07	19	91.76	4	91.93	93.20	15	2,371	0.63%
2022/07/06	51	94.43	36	92.78	91.20	15	2,261	0.66%
2022/07/05	19.1	101.38	16	103.09	100.00	3.1	2,133	0.15%
2022/07/04	30	106.93	12	108.08	106.00	18	2,067	0.87%
2022/07/01	45.1	120.01	3	121.67	117.50	42.1	2,126	1.98%
2022/06/30	21.1	130.46	2	130.50	130.50	19.1	2,107	0.91%
2022/06/29	29	135.86	2	136.75	136.50	27	2,192	1.23%
2022/06/28	5	137.30	2	138.00	138.00	3	2,336	0.13%
2022/06/27	1	141.00	34	140.47	139.00	-33	2,707	-1.22%
2022/06/24	2	136.75	1	135.00	134.50	1	2,820	0.04%
2022/06/23	4	135.13	9.1	135.39	134.50	-5.1	2,810	-0.18%
2022/06/22	5.1	133.69	5	132.30	133.00	0.1	2,825	0.00%
2022/06/21	4	132.63	6.1	134.66	137.00	-2.1	2,812	-0.07%
2022/06/20	60.1	133.01	3	131.67	130.50	57.1	2,835	2.01%
2022/06/17	7	135.36	4	138.13	139.00	3	2,829	0.11%
2022/06/16	29	142.03	3	146.00	137.00	26	2,884	0.90%
2022/06/15	6	143.75	3	143.17	142.50	3	2,883	0.10%
2022/06/14	26	142.83	17	144.03	145.50	9	2,893	0.31%
2022/06/13	8	146.50	2	146.50	146.00	6	2,889	0.21%
2022/06/10	2	148.50	4	150.00	151.00	-2	2,910	-0.07%
2022/06/09	2	149.00	6	151.42	150.50	-4	2,925	-0.14%
2022/06/08	2	148.25	31	149.87	149.50	-29	2,919	-0.99%
2022/06/07	7	143.79	2	143.00	145.50	5	2,932	0.17%
2022/06/06	7	143.71	1	145.02	145.50	6	2,956	0.20%
2022/06/02	14	144.25	1	144.00	144.00	13	3,028	0.43%
2022/06/01	11	149.14	5	148.80	147.50	6	3,031	0.20%
2022/05/31	6	149.83	21	151.90	152.00	-15	3,042	-0.49%
2022/05/30	1.1	151.00	68	149.51	151.00	-67	3,194	-2.10%
2022/05/27	12	144.04	4	145.50	143.50	8	3,161	0.25%
2022/05/26	6	140.25	10	142.60	142.50	-4	3,184	-0.13%
2022/05/25	6	136.67	20.1	140.23	141.00	-14.1	3,204	-0.44%
2022/05/24	18.1	137.98	0	0.00	136.50	18.1	3,203	0.56%
2022/05/23	13	143.54	13.3	146.30	142.00	-0.3	3,183	-0.01%
2022/05/20	2	142.50	9	143.11	142.50	-7	3,155	-0.22%
2022/05/19	3	141.17	5	139.90	143.00	-2	3,147	-0.06%
2022/05/18	4	142.63	19	143.13	143.00	-15	3,132	-0.48%
2022/05/17	1	134.00	18	137.14	138.00	-17	3,082	-0.55%
2022/05/16	4	133.38	21	136.81	133.00	-17	3,121	-0.54%
2022/05/13	12	130.54	12	131.71	131.00	0	3,114	0.00%
2022/05/12	6	129.33	2	130.25	128.00	4	3,147	0.13%
2022/05/11	6	131.92	1	131.50	131.50	5	3,179	0.16%
2022/05/10	18	131.06	11	132.41	134.00	7	3,195	0.22%
2022/05/09	2	134.00	3	133.17	133.00	-1	3,207	-0.03%
2022/05/06	23	134.98	1	135.00	134.50	22	3,254	0.68%
2022/05/05	4	140.75	5	141.20	141.50	-1	3,248	-0.03%
2022/05/04	3	136.17	33	136.86	136.50	-30	3,252	-0.92%
2022/05/03	3	134.67	9	135.06	135.50	-6	3,277	-0.18%
2022/04/29	12	134.96	10	135.65	132.00	2	3,289	0.06%
2022/04/28	15	127.60	12	132.42	134.00	3	3,287	0.09%
2022/04/27	20	126.42	11	127.86	130.50	9	3,270	0.28%
2022/04/26	50.1	133.75	17	132.26	131.00	33.1	3,294	1.00%
2022/04/25	13	135.92	6	135.67	135.50	7	3,319	0.21%
2022/04/22	3	142.83	11	142.82	141.50	-8	3,318	-0.24%
2022/04/21	3	144.50	36	144.17	145.50	-33	3,291	-1.00%
2022/04/20	27	141.02	12	141.04	140.50	15	3,302	0.45%
2022/04/19	11	132.33	32	134.55	135.50	-21	3,307	-0.63%
2022/04/18	18	128.19	12	130.25	130.00	6	3,314	0.18%
2022/04/15	28.1	130.06	2	129.25	129.00	26.1	3,332	0.78%
2022/04/14	10.1	135.06	3	134.50	135.00	7.1	3,365	0.21%
2022/04/13	15	133.77	12	135.54	137.00	3	3,372	0.09%
2022/04/12	46.1	134.83	4	134.25	133.50	42.1	3,377	1.25%
2022/04/11	18	138.00	4	138.25	136.50	14	3,485	0.40%
2022/04/08	92.1	144.70	4	143.63	142.00	88.1	3,581	2.46%
2022/04/07	32.2	153.46	3	160.00	149.00	29.2	3,766	0.77%
2022/04/06	25.1	154.69	23	156.48	158.00	2.1	3,650	0.06%
2022/04/01	33	158.14	21	158.60	159.00	12	3,614	0.33%
2022/03/31	8	159.94	72	163.12	164.00	-64	3,516	-1.82%
2022/03/30	9	160.33	228	161.89	162.50	-219	3,381	-6.48%	大賣/鉅額交易
2022/03/29	5	145.50	43.5	145.67	148.00	-38.5	3,020	-1.27%
2022/03/28	11	140.14	0	0.00	140.00	11	2,915	0.38%
2022/03/25	8	142.69	15	144.47	142.50	-7	2,921	-0.24%
2022/03/24	1	142.00	0	0.00	142.00	1	2,887	0.03%
2022/03/23	14.3	142.09	24	144.52	141.50	-9.7	2,908	-0.33%
2022/03/22	9	142.33	2	142.75	142.00	7	2,880	0.24%
2022/03/21	38	142.92	25.1	144.37	142.50	12.9	2,863	0.45%
2022/03/18	3	136.33	8	136.63	137.50	-5	2,803	-0.18%
2022/03/17	22	133.86	32	133.22	134.00	-10	2,813	-0.36%
2022/03/16	10	128.35	4	127.88	127.50	6	2,812	0.21%
2022/03/15	40	130.13	0	0.00	128.50	40	2,829	1.41%
2022/03/14	38.1	136.42	1	134.50	134.50	37.1	2,841	1.31%
2022/03/11	3	139.83	3	142.33	139.50	0	2,936	0.00%
2022/03/10	4	141.25	55	141.01	142.50	-51	2,953	-1.73%
2022/03/09	15	136.03	3	136.67	136.00	12	2,969	0.40%
2022/03/08	29	135.29	33	138.21	133.50	-4	2,981	-0.13%
2022/03/07	71	133.59	2.1	133.57	132.50	68.9	2,940	2.34%
2022/03/04	21.1	140.24	11	143.68	139.00	10.1	2,947	0.34%
2022/03/03	46.1	142.83	82	146.91	141.50	-36	2,945	-1.22%
2022/03/02	20	133.65	9	136.33	137.00	11	2,795	0.39%
2022/03/01	11	131.27	11	135.59	138.00	0	2,791	0.00%
2022/02/25	85	133.62	5	131.40	131.00	80	2,817	2.84%
2022/02/24	63	137.07	3	135.17	133.50	60	2,825	2.12%
2022/02/23	1	141.50	4	142.75	142.00	-3	2,894	-0.10%
2022/02/22	35.1	141.22	1	140.50	141.00	34.1	2,994	1.14%
2022/02/21	3.1	144.21	5	145.50	146.50	-1.9	3,033	-0.06%
2022/02/18	2	142.00	4	143.25	143.50	-2	3,072	-0.07%
2022/02/17	14	142.21	0	0.00	142.50	14	3,284	0.43%
2022/02/16	45	144.02	2	143.00	142.00	43	3,439	1.25%
2022/02/15	13	145.12	8	146.00	143.50	5	3,473	0.14%
2022/02/14	61	144.49	2	144.25	145.50	59	3,525	1.67%
2022/02/11	11	152.27	0	0.00	152.00	11	3,575	0.31%
2022/02/10	6	156.25	1	156.50	157.00	5	3,630	0.14%
2022/02/09	4	158.63	17	159.29	159.00	-13	3,691	-0.35%
2022/02/08	7	157.07	29	158.81	156.50	-22	3,785	-0.58%
2022/02/07	10	151.00	6	153.58	154.00	4	3,969	0.10%
2022/01/26	2	150.75	30	151.80	150.50	-28	4,142	-0.68%
2022/01/25	9	148.89	16	150.47	147.00	-7	4,416	-0.16%
2022/01/24	3	145.17	30	150.08	150.50	-27	4,453	-0.61%
2022/01/21	6	145.83	31	147.65	148.00	-25	4,711	-0.53%
2022/01/20	4	146.00	12	147.71	149.00	-8	4,803	-0.17%
2022/01/19	26	142.63	11	146.36	146.50	15	4,840	0.31%
2022/01/18	4	147.88	23	148.63	148.00	-19	4,846	-0.39%
2022/01/17	14	143.57	7	144.86	146.50	7	4,902	0.14%
2022/01/14	9	140.83	3	143.67	144.00	6	5,045	0.12%
2022/01/13	100.1	142.22	2	142.75	143.00	98.1	5,162	1.90%
2022/01/12	17.1	147.35	7	148.57	148.50	10.1	5,358	0.19%
2022/01/11	39	147.26	3	147.50	144.50	36	5,399	0.67%
2022/01/10	51	151.05	0	0.00	151.50	51	5,417	0.94%
2022/01/07	68.4	155.82	1	159.98	151.00	67.3	5,465	1.23%
2022/01/06	47.5	161.76	23	160.43	160.00	24.5	5,503	0.45%
2022/01/05	16	166.75	1	171.50	164.00	15	5,524	0.27%
2022/01/04	7	174.21	90.1	172.75	170.50	-83.1	5,517	-1.51%
2022/01/03	13	171.58	8	175.06	171.00	5	5,518	0.09%
2021/12/30	5	174.60	122	175.30	175.50	-117	5,542	-2.11%	大賣/鉅額交易
2021/12/29	2	163.50	16.1	162.47	163.00	-14.1	5,447	-0.26%
2021/12/28	1	162.00	11	161.50	161.00	-10	5,540	-0.18%
2021/12/27	3	161.17	0	0.00	160.00	3	5,616	0.05%
2021/12/24	2	162.00	4	162.38	162.00	-2	5,646	-0.04%
2021/12/23	14	159.75	20	162.13	160.00	-6	5,706	-0.11%
2021/12/22	6	161.00	2	162.25	159.50	4	5,713	0.07%
2021/12/21	0	0.00	10	161.45	162.50	-10	5,707	-0.18%
2021/12/20	4	156.13	2	157.50	159.00	2	5,705	0.04%
2021/12/17	40	157.06	3	163.17	156.50	37	5,707	0.65%
2021/12/16	2.1	160.03	8	161.75	160.50	-5.9	5,695	-0.10%
2021/12/14	3	157.00	2	157.75	157.50	1	5,747	0.02%
2021/12/13	3	159.67	5	161.00	159.00	-2	5,751	-0.03%
2021/12/10	27	157.74	2	157.50	157.50	25	5,732	0.44%
2021/12/09	3	161.67	4	160.00	160.00	-1	5,726	-0.02%
2021/12/08	11	165.14	24	166.94	166.00	-13	5,707	-0.23%
2021/12/07	26	165.94	25	168.58	163.50	1	5,683	0.02%
2021/12/06	7	158.29	2	162.50	163.50	5	5,595	0.09%
2021/12/03	4	159.50	18	161.56	164.00	-14	5,620	-0.25%
2021/12/02	68	156.32	7	160.57	155.00	61	5,720	1.07%
2021/12/01	122	158.77	2	158.50	160.50	120	5,784	2.07%	大買/鉅額交易
2021/11/30	5	162.70	1	164.00	163.00	4	5,790	0.07%
2021/11/29	4	157.50	20	161.53	163.00	-16	5,809	-0.28%
2021/11/26	71	157.99	4	158.38	158.00	67	5,790	1.16%
2021/11/25	92	159.28	9	162.94	159.00	83	5,816	1.43%
2021/11/24	76	161.35	6	161.09	160.50	70	5,874	1.19%
2021/11/23	30	167.05	3.1	167.45	165.50	26.9	5,849	0.46%
2021/11/22	28.1	169.17	2	173.25	168.50	26.1	5,885	0.44%
2021/11/19	6	175.17	14.6	176.73	175.50	-8.6	5,905	-0.14%
2021/11/18	8	172.13	2	173.25	168.50	6	5,937	0.10%
2021/11/17	7	174.29	0	0.00	173.50	7	5,993	0.12%
2021/11/16	60	177.32	132	179.33	178.00	-72	6,090	-1.18%	大賣/
2021/11/15	7	166.00	42	169.28	176.00	-35	6,001	-0.58%
2021/11/12	5	160.10	17	162.44	160.00	-12	5,917	-0.20%
2021/11/11	127	155.87	5	156.70	155.50	122	5,851	2.08%	大買/鉅額交易
2021/11/10	138	153.94	6	157.67	160.00	132	5,860	2.25%	大買/鉅額交易
2021/11/09	18	158.31	4	160.63	157.00	14	5,836	0.24%
2021/11/08	38.1	158.58	7	159.57	158.00	31.1	5,814	0.53%
2021/11/05	35	157.99	15	161.67	162.50	20	5,772	0.35%
2021/11/04	26	167.42	24	176.13	164.00	2	5,706	0.04%
2021/11/03	12	172.95	9	174.72	168.00	3	5,643	0.05%
2021/11/02	32	175.98	32	191.98	176.00	0	5,498	0.00%
2021/11/01	8	176.81	336.8	182.38	182.50	-328.8	5,236	-6.28%	大賣/鉅額交易
2021/10/29	13	158.15	373.1	164.33	166.00	-360.1	5,187	-6.94%	大賣/鉅額交易
2021/10/28	4	150.00	71.5	151.82	151.00	-67.5	4,974	-1.36%
2021/10/27	4	145.25	15	146.53	145.50	-11	4,911	-0.22%
2021/10/26	11	146.41	32	146.89	142.00	-21	4,927	-0.43%
2021/10/25	47	140.76	12	145.29	145.00	35	4,910	0.71%
2021/10/22	17	145.71	6	144.83	145.00	11	4,878	0.23%
2021/10/21	41	152.27	11	154.95	153.00	30	4,795	0.63%
2021/10/20	7	151.14	370.2	154.65	155.00	-363.2	4,730	-7.68%	大賣/鉅額交易
2021/10/19	5	142.00	95	145.08	142.50	-90	4,641	-1.94%
2021/10/18	4	138.75	1	139.00	138.00	3	4,732	0.06%
2021/10/15	28	142.48	11	146.59	140.50	17	4,729	0.36%
2021/10/14	5	142.20	29	147.91	144.00	-24	4,684	-0.51%
2021/10/13	9	141.72	13	143.73	144.00	-4	4,640	-0.09%
2021/10/12	5	144.30	22	146.20	144.00	-17	4,665	-0.36%
2021/10/08	9	145.17	96	146.85	147.00	-87	4,690	-1.85%
2021/10/07	4	142.00	216	143.03	141.50	-212	4,626	-4.58%	大賣/鉅額交易
2021/10/06	26	137.31	116	140.01	136.50	-90	4,565	-1.97%	大賣/
2021/10/05	4	131.00	20	132.88	136.00	-16	4,512	-0.35%
2021/10/04	11	129.14	14	129.68	124.50	-3	4,584	-0.07%
2021/10/01	7	123.29	5	125.90	127.00	2	4,628	0.04%
2021/09/30	6	122.25	11	125.32	126.50	-5	4,739	-0.11%
2021/09/29	36	119.31	2	120.00	118.00	34	4,817	0.71%
2021/09/28	16	123.84	1	123.00	123.00	15	5,043	0.30%
2021/09/27	20	126.78	4	127.00	124.50	16	5,235	0.31%
2021/09/24	1	129.00	0	0.00	128.00	1	5,344	0.02%
2021/09/23	7	129.00	7	128.43	128.00	0	5,444	0.00%
2021/09/22	3	128.50	5	129.60	128.50	-2	5,532	-0.04%
2021/09/17	21	122.62	3	127.17	127.50	18	5,592	0.32%
2021/09/16	25	126.00	2	130.00	124.50	23	5,887	0.39%
2021/09/15	26	127.60	1	128.50	129.50	25	6,117	0.41%
2021/09/14	47.1	128.85	0	0.00	128.50	47.1	6,374	0.74%
2021/09/13	8	130.81	3	129.83	129.00	5	6,600	0.08%
2021/09/10	21	132.07	7	132.79	133.00	14	6,798	0.21%
2021/09/09	14	131.93	4	132.50	132.50	10	7,034	0.14%
2021/09/08	120	130.76	2	132.50	131.50	118	7,268	1.62%	大買/鉅額交易
2021/09/07	81	136.49	6	145.17	136.00	75	7,344	1.02%
2021/09/06	16	143.56	24	143.31	140.00	-8	7,271	-0.11%
2021/09/03	50	136.22	2	137.00	137.00	48	7,263	0.66%
2021/09/02	10	138.55	5	140.70	138.00	5	7,297	0.07%
2021/09/01	4	143.00	0	0.00	142.00	4	7,429	0.05%
2021/08/31	1	144.00	5	146.20	146.00	-4	7,882	-0.05%
2021/08/30	9	141.89	11	143.73	145.00	-2	8,275	-0.02%
2021/08/27	17	143.53	3	144.00	140.50	14	8,344	0.17%
2021/08/26	2	147.00	3	150.00	144.00	-1	8,363	-0.01%
2021/08/25	32	149.50	16	147.69	148.00	16	8,369	0.19%
2021/08/24	9	150.17	275	150.86	152.50	-266	8,376	-3.18%	大賣/鉅額交易
2021/08/23	3	142.33	55	148.75	148.50	-52	8,449	-0.62%
2021/08/20	10	139.00	19.2	142.57	139.00	-9.2	8,600	-0.11%
2021/08/19	5.2	139.18	5	140.70	137.00	0.2	8,552	0.00%
2021/08/18	35	123.57	13	132.00	135.50	22	8,485	0.26%
2021/08/17	72	128.58	5	129.30	126.00	67	8,557	0.78%
2021/08/16	111	132.02	2	131.25	131.50	109	8,638	1.26%	大買/鉅額交易
2021/08/13	109	137.65	1	142.00	138.00	108	8,610	1.25%	大買/鉅額交易
2021/08/12	1	141.00	4	142.38	142.50	-3	8,570	-0.04%
2021/08/11	97	136.96	8	141.00	135.00	89	8,530	1.04%
2021/08/10	13	141.69	8.1	141.62	142.00	4.9	8,520	0.06%
2021/08/09	41	148.00	35	155.78	143.50	6	8,515	0.07%
2021/08/06	10	151.40	17	152.62	149.00	-7	8,443	-0.08%
2021/08/05	7	150.86	47.7	150.91	151.50	-40.7	8,442	-0.48%
2021/08/04	5	147.10	1	152.00	147.00	4	8,476	0.05%
2021/08/03	6	151.58	4	153.13	151.50	2	8,520	0.02%
2021/08/02	2	148.00	4	151.75	151.50	-2	8,521	-0.02%
2021/07/30	4	147.25	22	149.86	143.50	-18	8,526	-0.21%
2021/07/29	12	139.71	16	143.06	143.00	-4	8,495	-0.05%
2021/07/28	41	136.94	5	136.90	134.50	36	8,510	0.42%
2021/07/27	7	151.00	6	149.83	147.50	1	8,518	0.01%
2021/07/26	21	148.17	6	150.42	150.00	15	8,508	0.18%
2021/07/23	79.7	145.68	8	151.13	149.50	71.7	8,487	0.85%
2021/07/22	6	156.92	193	158.20	159.00	-187	8,359	-2.24%	大賣/鉅額交易
2021/07/21	9	142.28	3	144.67	145.50	6	8,271	0.07%
2021/07/20	15	140.33	11	143.32	140.00	4	8,312	0.05%
2021/07/19	2	144.25	1	150.00	141.50	1	8,416	0.01%
2021/07/16	4	142.38	42.1	144.91	146.50	-38.1	8,623	-0.44%
2021/07/15	18	137.86	2	139.25	139.50	16	8,627	0.19%
2021/07/14	39	139.58	10	142.60	143.00	29	8,678	0.33%
2021/07/13	30	144.18	22	150.57	142.50	8	8,847	0.09%
2021/07/12	17	154.62	26.2	154.79	152.00	-9.2	8,936	-0.10%
2021/07/09	7	148.43	60.4	151.89	149.50	-53.4	8,853	-0.60%
2021/07/08	15.2	148.03	33	148.08	145.00	-17.8	8,702	-0.20%
2021/07/07	32.1	145.15	59	149.46	143.50	-26.9	8,617	-0.31%
2021/07/06	9	139.89	4	141.00	142.00	5	8,494	0.06%
2021/07/05	12	137.13	171	144.08	145.00	-159	8,401	-1.89%	大賣/鉅額交易
2021/07/02	4	128.50	112	130.74	132.00	-108	8,192	-1.32%	大賣/鉅額交易
2021/07/01	10	121.00	3.3	123.64	121.00	6.7	8,025	0.08%
2021/06/30	19.1	129.46	13	130.92	125.50	6.1	7,926	0.08%
2021/06/29	1.3	127.58	11	129.82	127.00	-9.7	7,836	-0.12%
2021/06/28	12	127.38	19	128.61	130.00	-7	7,752	-0.09%
2021/06/25	15	135.40	39	136.82	132.00	-24	7,705	-0.31%
2021/06/24	16.2	130.60	100.1	132.42	134.50	-83.9	7,410	-1.13%
2021/06/23	60	127.89	113.1	124.34	127.00	-53.1	7,201	-0.74%	大賣/
2021/06/22	60	119.17	144	117.76	119.00	-84	6,966	-1.21%	大賣/
2021/06/21	51	115.44	74	113.62	110.50	-23	6,766	-0.34%
2021/06/18	36	111.88	56	112.06	111.00	-20	6,583	-0.30%
2021/06/17	23	102.99	425.2	107.83	110.00	-402.2	6,356	-6.33%	大賣/鉅額交易
2021/06/16	4	99.80	61	100.92	100.00	-57	6,132	-0.93%
2021/06/15	3	94.53	30.1	96.96	97.50	-27.1	6,079	-0.45%
2021/06/11	9.1	93.76	16.1	94.80	95.00	-7	6,031	-0.12%
2021/06/10	25	92.54	12	92.60	92.10	13	5,992	0.22%
2021/06/09	125	92.67	10.2	93.37	92.00	114.9	5,944	1.93%	大買/鉅額交易
2021/06/08	62.1	98.39	20	99.39	96.10	42.1	5,814	0.72%
2021/06/07	5	104.10	548.8	105.82	106.50	-543.8	5,407	-10.06%	大賣/鉅額交易
2021/06/04	7	95.79	103	97.20	97.20	-96	5,012	-1.92%	大賣/
2021/06/03	12	94.83	0	0.00	93.80	12	4,912	0.24%
2021/06/02	17	96.99	11	97.00	96.00	6	4,881	0.12%
2021/06/01	4	97.38	24.1	97.48	98.00	-20.1	4,836	-0.42%
2021/05/31	11	95.94	118	98.59	97.10	-107	4,736	-2.26%	大賣/鉅額交易
2021/05/28	11	94.72	209.1	95.89	94.20	-198.1	4,545	-4.36%	大賣/鉅額交易
2021/05/27	16	89.87	56	91.98	92.30	-40	4,312	-0.93%
2021/05/26	6	90.33	44	91.95	88.40	-38	4,238	-0.90%
2021/05/25	48	90.07	41	91.88	90.00	7	4,214	0.17%
2021/05/24	5	87.64	103	87.37	89.90	-98	4,091	-2.40%	大賣/
2021/05/21	4	81.85	11	83.86	82.80	-7	4,042	-0.17%
2021/05/20	1	80.10	4	81.68	80.30	-3	4,074	-0.07%
2021/05/19	7	81.51	8	83.99	81.90	-1	4,116	-0.02%
2021/05/18	3	79.40	24	80.64	82.50	-21	4,150	-0.51%
2021/05/17	31.1	76.00	7	79.27	75.00	24.1	4,199	0.57%
2021/05/14	2	79.45	11	80.62	82.00	-9	4,188	-0.21%
2021/05/13	43	74.57	3	76.13	75.60	40	4,107	0.97%
2021/05/12	41.1	76.67	24	78.43	77.00	17.1	4,151	0.41%
2021/05/11	21	82.61	3	83.23	80.50	18	4,103	0.44%
2021/05/10	18	85.88	26	86.94	87.40	-8	4,069	-0.20%
2021/05/07	0	0.00	58	81.98	83.50	-58	4,060	-1.43%
2021/05/06	43	77.22	0	0.00	77.40	43	4,074	1.06%
2021/05/05	125.3	77.92	3	78.07	76.30	122.3	4,123	2.97%	大買/鉅額交易
2021/05/04	101.3	79.36	16	80.64	81.80	85.3	4,137	2.06%	大買/
2021/05/03	85	84.43	2	86.50	82.20	83	4,145	2.00%
2021/04/29	30	90.38	1	91.70	89.00	29	4,131	0.70%
2021/04/28	18	92.41	19	92.26	92.90	-1	4,198	-0.02%
2021/04/27	33	93.17	6	96.77	92.00	27	4,508	0.60%
2021/04/26	4	94.88	14	95.49	95.90	-10	4,585	-0.22%
2021/04/23	15	95.07	28	94.87	93.20	-13	4,548	-0.29%
2021/04/22	39	92.36	138	96.22	91.10	-99	4,485	-2.21%	大賣/
2021/04/21	7	91.60	14	94.91	91.00	-7	4,340	-0.16%
2021/04/20	12	94.14	75	95.18	94.20	-63	4,300	-1.47%
2021/04/19	14	93.69	158	94.36	92.90	-144	4,237	-3.40%	大賣/鉅額交易
2021/04/16	12	88.42	44	88.00	88.30	-32	4,072	-0.79%
2021/04/15	1	83.40	80	82.24	83.30	-79	3,946	-2.00%
2021/04/14	58	79.44	19	79.83	79.90	39	3,974	0.98%
2021/04/13	26	81.20	18	82.16	80.90	8	4,114	0.19%
2021/04/12	5	82.76	1	83.50	82.30	4	4,193	0.10%
2021/04/09	3	82.23	2	81.95	81.80	1	4,483	0.02%
2021/04/08	3	82.50	32	83.47	84.20	-29	4,688	-0.62%
2021/04/07	3	82.30	16	82.60	83.10	-13	4,966	-0.26%
2021/04/06	10	80.95	2	82.30	81.20	8	5,057	0.16%
2021/04/01	41	80.81	10	80.50	80.50	31	5,087	0.61%
2021/03/31	0	0.00	4	81.40	81.60	-4	5,108	-0.08%
2021/03/30	1	80.70	10.1	81.45	80.90	-9.1	5,098	-0.18%
2021/03/29	0	0.00	36	81.24	80.60	-36	5,071	-0.71%
2021/03/26	22.1	79.76	16	80.08	79.80	6.1	5,053	0.12%
2021/03/25	54	77.28	8	77.27	77.20	46	5,025	0.92%
2021/03/24	71	78.51	5	78.48	78.20	66	5,000	1.32%
2021/03/23	47	79.79	15	79.82	79.50	32	4,982	0.64%
2021/03/22	26	80.35	3	80.40	80.50	23	4,972	0.46%
2021/03/19	7	81.89	22	81.40	81.50	-15	4,954	-0.30%
2021/03/18	26	82.29	39	82.28	83.30	-13	4,923	-0.26%
2021/03/17	21	79.88	27	79.43	80.30	-6	4,860	-0.12%
2021/03/16	47	80.14	11	79.85	79.80	36	4,834	0.74%
2021/03/15	7	80.94	0	0.00	80.90	7	4,801	0.15%
2021/03/12	12	81.14	5	83.00	81.70	7	4,809	0.15%
2021/03/11	64	80.42	16	80.79	81.80	48	4,787	1.00%
2021/03/10	25	79.04	9	79.30	79.00	16	4,744	0.34%
2021/03/09	48	79.89	1	79.50	79.30	47	4,754	0.99%
2021/03/08	22	82.99	5	83.14	82.50	17	4,720	0.36%
2021/03/05	13	84.42	1	84.50	84.00	12	4,717	0.25%
2021/03/04	11	85.84	22	86.26	85.80	-11	4,786	-0.23%
2021/03/03	4	86.25	0	0.00	87.40	4	4,911	0.08%
2021/03/02	17	88.01	11	87.97	86.50	6	4,961	0.12%
2021/02/26	10	88.11	5	88.50	88.80	5	4,943	0.10%
2021/02/25	15	87.28	0	0.00	87.00	15	4,924	0.30%
2021/02/24	20	89.35	35.1	88.64	88.30	-15.1	4,918	-0.31%
2021/02/23	34	90.65	11.2	90.64	90.00	22.8	4,933	0.46%
2021/02/22	3	93.07	47	93.45	93.80	-44	4,879	-0.90%
2021/02/19	2	91.10	18	90.57	90.20	-16	4,840	-0.33%
2021/02/18	6	85.88	13	89.28	90.00	-7	4,798	-0.15%
2021/02/17	3	82.43	11	86.91	86.20	-8	4,767	-0.17%
2021/02/05	75.1	79.48	1.1	78.60	79.90	74	4,732	1.56%
2021/02/04	17	81.41	0	0.00	81.20	17	4,700	0.36%
2021/02/03	49.2	81.08	7.3	81.33	81.20	41.9	4,698	0.89%
2021/02/02	17.2	82.22	2	82.85	82.50	15.2	4,645	0.33%
2021/02/01	18.1	81.97	3	82.60	82.00	15.1	4,650	0.32%
2021/01/29	74	84.90	3	85.40	83.20	71	4,617	1.54%
2021/01/28	13	89.65	6	91.15	88.20	7	4,558	0.15%
2021/01/27	3	90.30	63	90.24	92.30	-60	4,498	-1.33%
2021/01/26	8.1	92.42	8.2	92.67	91.00	-0.1	4,430	0.00%
2021/01/25	43	92.81	12	92.38	91.60	31	4,378	0.71%
2021/01/22	24	91.12	5	91.00	91.00	19	4,313	0.44%
2021/01/21	6.1	90.73	17.1	91.54	90.00	-11	4,267	-0.26%
2021/01/20	88.1	94.59	30	97.44	90.40	58.1	4,163	1.39%
2021/01/19	3.1	91.44	219.6	96.28	96.90	-216.5	3,812	-5.68%	大賣/鉅額交易
2021/01/18	12	86.21	6	87.47	88.10	6	3,630	0.17%
2021/01/15	34	87.76	2	87.15	87.00	32	3,578	0.89%
2021/01/14	4	89.78	28	90.05	91.00	-24	3,513	-0.68%
2021/01/13	3	86.90	4	87.03	86.70	-1	3,406	-0.03%
2021/01/12	12	86.51	1	88.60	86.50	11	3,380	0.33%
2021/01/11	4	88.30	14	89.89	89.80	-10	3,326	-0.30%
2021/01/08	21	87.12	9	87.19	86.50	12	3,241	0.37%
2021/01/07	37	88.64	15	90.00	88.90	22	3,185	0.69%
2021/01/06	46	89.58	15	93.23	89.90	31	3,115	1.00%
2021/01/05	19	98.52	23	98.53	96.70	-4	2,960	-0.14%
2021/01/04	36	99.81	72	100.59	97.70	-36	2,853	-1.26%
2020/12/31	15	94.00	424	97.23	98.20	-409	2,580	-15.85%	大賣/鉅額交易
2020/12/30	20	88.49	100	90.62	89.30	-80	2,339	-3.42%
2020/12/29	4	82.73	340.9	84.35	86.30	-336.9	2,108	-15.98%	大賣/鉅額交易
2020/12/28	3	78.23	4	79.13	78.50	-1	2,025	-0.05%
2020/12/25	0	0.00	17	77.19	77.00	-17	2,002	-0.85%
2020/12/24	7	74.24	3	74.70	73.80	4	1,983	0.20%
2020/12/23	3	71.63	7	72.66	73.20	-4	1,995	-0.20%
2020/12/22	37	72.95	3	74.40	71.50	34	1,991	1.71%
2020/12/21	17	74.39	0	0.00	74.50	17	1,999	0.85%
2020/12/18	7	76.11	1	75.70	75.40	6	2,010	0.30%
2020/12/17	6	76.25	0	0.00	76.70	6	2,038	0.29%
2020/12/16	0	0.00	14	77.93	77.80	-14	2,076	-0.67%
2020/12/15	7	74.86	0	0.00	74.90	7	2,087	0.34%
2020/12/11	24	75.23	2	77.80	76.10	22	2,155	1.02%
2020/12/10	3	77.10	0	0.00	77.60	3	2,244	0.13%
2020/12/09	8	79.70	6	80.42	79.90	2	2,265	0.09%
2020/12/08	2	79.55	0	0.00	79.50	2	2,287	0.09%
2020/12/07	8	78.78	6	79.50	80.00	2	2,347	0.09%
2020/12/04	0	0.00	26	80.20	80.00	-26	2,387	-1.09%
2020/12/03	3	80.80	58	80.38	78.90	-55	2,369	-2.32%
2020/12/02	21	77.97	23	77.84	77.40	-2	2,306	-0.09%
2020/12/01	2	78.25	2	79.00	78.80	0	2,288	0.00%
2020/11/30	4	79.13	29	78.77	79.70	-25	2,265	-1.10%
2020/11/27	17	73.88	7	74.96	74.00	10	2,154	0.46%
2020/11/26	0	0.00	94	74.59	74.90	-94	2,013	-4.67%
2020/11/25	1	67.70	50	70.50	68.10	-49	1,949	-2.51%
2020/11/24	3	69.27	6	69.60	68.90	-3	1,927	-0.16%
2020/11/23	13	70.41	1	71.70	69.70	12	1,914	0.63%
2020/11/20	0	0.00	45	69.98	70.30	-45	1,885	-2.39%
2020/11/19	9	67.72	0	0.00	67.60	9	1,838	0.49%
2020/11/18	0	0.00	19	68.65	68.20	-19	1,828	-1.04%
2020/11/17	6	66.22	0	0.00	65.80	6	1,785	0.34%
2020/11/16	1	66.80	32	67.17	67.30	-31	1,768	-1.75%
2020/11/13	1	64.90	4	67.60	64.70	-3	1,730	-0.17%
2020/11/12	1	65.70	1	66.60	65.60	0	1,683	0.00%
2020/11/11	1	65.30	4	66.85	65.90	-3	1,678	-0.18%
2020/11/10	2	63.95	12	65.40	66.50	-10	1,655	-0.60%
2020/11/09	2	64.25	20	64.53	65.20	-18	1,618	-1.11%
2020/11/06	3	61.53	5	62.00	60.60	-2	1,579	-0.13%
2020/11/05	2	62.35	24	62.94	61.60	-22	1,578	-1.39%
2020/11/04	1	62.60	11	62.88	62.60	-10	1,572	-0.64%
2020/11/03	3	62.87	4	63.25	62.60	-1	1,563	-0.06%
2020/11/02	1	62.00	6	63.18	63.40	-5	1,540	-0.32%
2020/10/30	3	59.90	7	61.23	60.30	-4	1,506	-0.27%
2020/10/29	15	58.05	9	58.53	59.30	6	1,485	0.40%
2020/10/28	9	58.73	0	0.00	58.80	9	1,478	0.61%
2020/10/27	1	59.60	0	0.00	60.60	1	1,464	0.07%
2020/10/26	6	61.45	0	0.00	60.90	6	1,462	0.41%
2020/10/23	5	61.10	2	61.35	62.10	3	1,459	0.21%
2020/10/22	8	60.79	1	60.40	60.40	7	1,460	0.48%
2020/10/21	9	61.46	1	61.50	61.90	8	1,445	0.55%
2020/10/20	5	61.94	1	62.80	62.90	4	1,434	0.28%
2020/10/19	1	63.60	1	62.90	62.70	0	1,417	0.00%
2020/10/16	2	63.30	5	64.56	63.20	-3	1,411	-0.21%
2020/10/15	7	63.73	0	0.00	63.10	7	1,402	0.50%
2020/10/14	3	65.17	6	65.25	65.50	-3	1,384	-0.22%
2020/10/13	0	0.00	13	63.84	63.40	-13	1,355	-0.96%
2020/10/12	5	63.22	4	63.93	63.00	1	1,342	0.07%
2020/10/08	13	64.12	8	63.26	63.10	5	1,331	0.38%
2020/10/07	7	63.67	5	64.02	63.80	2	1,284	0.16%
2020/10/06	13	61.73	14.2	63.17	63.90	-1.2	1,256	-0.10%
2020/10/05	0	0.00	56	61.53	61.70	-56	1,163	-4.81%
2020/09/30	5	57.24	5	58.24	58.70	0	1,114	0.00%
2020/09/29	0	0.00	5	57.04	58.00	-5	1,088	-0.46%
2020/09/28	4	55.30	2	57.20	55.10	2	1,067	0.19%
2020/09/25	4	55.18	20	54.61	55.10	-16	1,053	-1.52%
2020/09/24	4	56.55	2	56.30	55.60	2	1,040	0.19%
2020/09/23	22	58.71	4	58.83	58.30	18	1,018	1.77%
2020/09/22	5	58.92	0	0.00	59.40	5	1,002	0.50%
2020/09/21	0	0.00	19	60.61	60.80	-19	970	-1.96%
2020/09/18	7	58.73	2	59.80	58.70	5	916	0.55%
2020/09/17	4	57.55	2	57.50	58.00	2	894	0.22%
2020/09/16	6	57.72	3	58.77	58.70	3	873	0.34%
2020/09/15	24	56.42	26	57.98	57.30	-2	809	-0.25%
2020/09/14	4	53.98	1	55.80	54.20	3	709	0.42%
2020/09/11	0	0.00	5	54.00	53.70	-5	681	-0.73%
2020/09/10	4	54.08	30	54.60	55.10	-26	637	-4.08%
2020/09/09	2	50.88	35.6	51.17	53.30	-33.6	547	-6.14%
2020/09/08	0	0.00	3	48.97	49.00	-3	477	-0.63%
2020/09/07	15	48.63	0	0.00	47.50	15	472	3.18%
2020/09/04	2	46.78	2	47.40	48.25	0	481	0.00%
2020/09/03	2	48.03	2	48.95	47.50	0	482	0.00%
2020/08/31	0	0.00	2	47.60	47.70	-2	519	-0.39%
2020/08/27	0	0.00	1	47.80	46.95	-1	615	-0.16%
2020/08/26	1	47.35	7	47.64	47.35	-6	620	-0.97%
2020/08/25	0	0.00	3	45.85	45.95	-3	613	-0.49%
2020/08/24	2	44.68	0	0.00	44.90	2	614	0.33%
2020/08/21	0	0.00	1	45.25	45.40	-1	621	-0.16%
2020/08/20	6	43.73	0	0.00	44.20	6	622	0.96%
2020/08/18	3	47.48	1	48.25	48.00	2	621	0.32%
2020/08/17	18	47.46	13	47.29	48.30	5	619	0.81%
2020/08/14	3	45.80	0	0.00	46.00	3	609	0.49%
2020/08/13	0	0.00	1	45.70	46.05	-1	612	-0.16%
2020/08/12	0	0.00	3	45.60	45.55	-3	625	-0.48%
2020/08/11	1	45.80	27	46.49	45.60	-26	630	-4.13%
2020/08/10	0	0.00	15	46.77	46.80	-15	629	-2.38%
2020/08/07	1	46.60	0	0.00	46.75	1	640	0.16%
2020/08/06	0	0.00	1	46.65	46.60	-1	648	-0.15%
2020/08/05	2	46.55	3	46.33	46.55	-1	659	-0.15%
2020/08/03	2	45.80	1	45.95	46.00	1	675	0.15%
2020/07/31	6	45.39	3	46.03	45.65	3	683	0.44%
2020/07/30	10	45.90	0	0.00	45.65	10	693	1.44%
2020/07/29	32	46.55	0	0.00	47.00	32	697	4.59%
2020/07/28	9	47.99	0	0.00	46.35	9	700	1.28%
2020/07/27	5	48.30	7	49.05	48.20	-2	703	-0.28%
2020/07/24	4	49.03	1	48.40	48.55	3	701	0.43%
2020/07/23	5	49.50	0	0.00	49.95	5	698	0.72%
2020/07/22	1	49.35	0	0.00	49.50	1	697	0.14%
2020/07/21	17	49.97	2	50.00	50.00	15	692	2.17%
2020/07/20	0	0.00	2	47.70	48.30	-2	688	-0.29%
2020/07/17	10	48.65	0	0.00	48.30	10	689	1.45%
2020/07/15	3	49.37	6	50.00	49.20	-3	689	-0.43%
2020/07/14	0	0.00	6	49.75	49.85	-6	694	-0.86%
2020/07/09	0	0.00	2	50.15	49.95	-2	707	-0.28%
2020/07/08	2	49.85	18	49.89	50.30	-16	705	-2.27%
2020/07/07	2	49.35	0	0.00	49.20	2	699	0.29%
2020/07/02	0	0.00	19	49.76	49.40	-19	704	-2.70%
2020/07/01	0	0.00	2	49.15	49.25	-2	700	-0.29%
2020/06/30	0	0.00	7	48.34	48.25	-7	695	-1.01%
2020/06/29	4	47.79	0	0.00	47.70	4	697	0.57%
2020/06/22	0	0.00	2	49.50	48.85	-2	707	-0.28%
2020/06/19	5	48.35	10	48.93	48.80	-5	713	-0.70%
2020/06/18	12	48.41	2	48.50	48.45	10	713	1.40%
2020/06/17	2	49.40	0	0.00	49.20	2	707	0.28%
2020/06/16	1	49.70	2	50.30	50.20	-1	710	-0.14%
2020/06/15	4	48.99	3	48.90	48.75	1	721	0.14%
2020/06/12	5	47.86	1	49.00	49.55	4	728	0.55%
2020/06/11	6	50.13	10	52.00	49.85	-4	730	-0.55%
2020/06/10	1	51.70	0	0.00	52.30	1	729	0.14%
2020/06/09	0	0.00	3	52.20	52.30	-3	768	-0.39%
2020/06/08	3	52.67	0	0.00	51.70	3	771	0.39%
2020/06/05	3	52.93	6	53.60	52.90	-3	760	-0.39%
2020/06/04	4	53.13	59	52.78	53.40	-55	740	-7.43%
2020/06/03	0	0.00	15	50.26	50.70	-15	662	-2.26%
2020/06/02	0	0.00	2	46.10	46.15	-2	646	-0.31%
2020/05/29	4	45.00	2	45.00	44.95	2	646	0.31%
2020/05/28	0	0.00	5	45.00	44.50	-5	648	-0.77%
2020/05/26	0	0.00	1	45.15	45.00	-1	647	-0.15%
2020/05/25	1	44.15	10	43.78	44.25	-9	639	-1.41%
2020/05/22	2	44.08	0	0.00	43.65	2	638	0.31%
2020/05/21	1	44.90	0	0.00	44.90	1	641	0.16%
2020/05/20	0	0.00	5	44.95	45.20	-5	640	-0.78%
2020/05/19	0	0.00	6	44.71	44.65	-6	641	-0.94%
2020/05/18	6	43.01	0	0.00	42.65	6	634	0.95%
2020/05/15	7	44.31	0	0.00	43.95	7	634	1.10%
2020/05/14	7	44.54	3	45.00	44.25	4	630	0.63%
2020/05/13	0	0.00	4	45.80	45.95	-4	618	-0.65%
2020/05/12	1	45.70	0	0.00	45.50	1	609	0.16%
2020/05/11	11	46.08	13	45.95	46.25	-2	597	-0.33%
2020/05/08	14	45.15	2	46.20	45.20	12	587	2.04%
2020/05/07	2	45.60	2	45.70	45.80	0	580	0.00%
2020/05/06	10	45.65	0	0.00	45.15	10	577	1.73%
2020/05/04	6	46.75	5	47.15	46.40	1	570	0.18%
2020/04/30	0	0.00	7	47.94	48.50	-7	562	-1.24%
2020/04/29	2	45.88	3	45.95	45.60	-1	557	-0.18%
2020/04/28	4	45.08	2	44.95	45.10	2	559	0.36%
2020/04/27	0	0.00	1	44.80	44.80	-1	568	-0.18%
2020/04/24	1	43.35	6	43.30	43.35	-5	569	-0.88%
2020/04/23	21	43.05	0	0.00	43.55	21	571	3.68%
2020/04/22	0	0.00	4	43.51	44.05	-4	574	-0.70%
2020/04/21	25	44.16	10	44.47	43.45	15	592	2.53%
2020/04/20	1	44.90	4	45.21	45.10	-3	592	-0.51%
2020/04/17	8	45.70	3	45.32	44.90	5	591	0.84%
2020/04/16	42	45.06	8	44.41	45.30	34	582	5.83%
2020/04/15	8	44.12	7	44.46	44.10	1	575	0.17%
2020/04/14	4	43.89	9	42.97	43.55	-5	570	-0.88%
2020/04/13	11	41.43	6	42.00	41.40	5	569	0.88%
2020/04/10	4	43.19	3	42.50	42.40	1	572	0.17%
2020/04/09	21	44.26	6	43.73	43.10	15	581	2.58%
2020/04/08	28	42.02	22	42.82	42.75	6	592	1.01%
2020/04/07	7	39.54	51	39.27	40.20	-44	589	-7.47%
2020/04/06	1	38.30	1	37.35	38.40	0	586	0.00%
2020/04/01	1	38.60	0	0.00	38.10	1	586	0.17%
2020/03/31	6	38.45	0	0.00	37.80	6	586	1.02%
2020/03/30	2	37.05	0	0.00	37.70	2	586	0.34%
2020/03/27	5	38.50	9	38.92	38.25	-4	588	-0.68%
2020/03/26	41	37.01	0	0.00	38.20	41	596	6.87%
2020/03/25	21	37.57	1	38.00	37.50	20	620	3.22%
2020/03/24	1	35.35	0	0.00	35.00	1	620	0.16%
2020/03/23	12	34.44	0	0.00	33.80	12	628	1.91%
2020/03/20	23	36.71	6	36.80	36.20	17	631	2.69%
2020/03/19	20	35.37	18	35.05	35.05	2	633	0.32%
2020/03/18	23	39.71	0	0.00	38.90	23	615	3.73%
2020/03/17	1	40.30	3	40.92	41.00	-2	610	-0.33%
2020/03/16	18	44.44	0	0.00	42.75	18	599	3.00%
2020/03/13	13	44.37	1	44.35	44.75	12	584	2.05%
2020/03/12	13	49.65	0	0.00	49.25	13	545	2.38%
2020/03/11	3	56.30	0	0.00	54.70	3	532	0.56%
2020/03/09	10	56.56	0	0.00	56.00	10	522	1.91%
2020/03/06	2	58.50	0	0.00	58.20	2	515	0.39%
2020/03/05	10	59.09	0	0.00	59.00	10	512	1.95%
2020/03/04	13	58.02	0	0.00	58.00	13	507	2.56%
2020/03/03	6	58.78	0	0.00	58.70	6	501	1.20%
2020/03/02	5	58.80	3	58.30	58.90	2	498	0.40%
2020/02/27	17	59.84	3	60.20	59.10	14	496	2.82%
2020/02/26	4	60.00	0	0.00	60.50	4	492	0.81%
2020/02/25	33	60.27	0	0.00	60.40	33	493	6.69%
2020/02/24	7	60.56	1	60.90	60.90	6	493	1.22%
2020/02/21	4.2	61.92	0	0.00	61.90	4.2	497	0.84%
2020/02/20	2	62.90	0	0.00	62.50	2	532	0.38%
2020/02/18	8	62.00	0	0.00	62.40	8	521	1.53%
2020/02/10	2	61.40	0	0.00	63.20	2	519	0.38%
2020/02/07	4	63.35	23	63.68	62.80	-19	520	-3.65%
2020/02/06	0	0.00	2	65.50	65.30	-2	520	-0.38%
2020/02/05	8	62.26	0	0.00	62.30	8	513	1.56%
2020/02/03	15	59.90	1	60.50	60.50	14	509	2.75%
2020/01/31	7	62.31	2	62.60	62.20	5	502	1.00%
2020/01/30	17	62.13	0	0.00	62.20	17	503	3.38%
2020/01/20	1	68.00	2	68.55	68.00	-1	493	-0.20%
2020/01/17	0.3	68.40	0	0.00	68.40	0.3	490	0.05%
2020/01/16	0	0.00	8	69.88	68.90	-8	488	-1.64%
2020/01/15	6	68.80	11.2	68.58	68.90	-5.2	478	-1.10%
2020/01/14	10	67.10	10	66.83	67.10	0	457	0.00%
2020/01/13	0	0.00	4	65.80	65.60	-4	456	-0.88%
2020/01/10	0	0.00	17	64.81	64.90	-17	464	-3.66%
2020/01/09	0	0.00	1	65.20	64.70	-1	469	-0.21%
2020/01/08	4	64.50	0	0.00	64.30	4	469	0.85%
2020/01/07	0	0.00	1	67.20	65.10	-1	467	-0.21%
2020/01/06	1	66.40	0	0.00	66.20	1	466	0.21%
2020/01/03	0	0.00	1	67.50	67.50	-1	462	-0.22%
2020/01/02	2	67.85	6	67.80	68.00	-4	453	-0.88%
2019/12/31	1	65.90	0	0.00	64.90	1	432	0.23%
2019/12/30	6	65.60	0	0.00	65.40	6	425	1.41%
2019/12/27	3	66.80	0	0.00	66.50	3	419	0.72%
2019/12/26	0	0.00	2	67.00	67.10	-2	418	-0.48%
2019/12/24	4	67.60	2	67.50	67.50	2	413	0.48%
2019/12/23	6	68.00	6	68.17	68.00	0	403	0.00%
2019/12/20	3	66.40	19	67.22	67.00	-16	386	-4.14%
2019/12/19	0	0.00	2	65.30	64.10	-2	357	-0.56%
2019/12/18	0	0.00	22	65.83	66.00	-22	348	-6.32%
2019/12/17	0	0.00	6	65.03	64.90	-6	338	-1.77%
2019/12/16	0	0.00	18	63.96	64.60	-18	338	-5.32%
2019/12/11	1	62.20	0	0.00	62.00	1	328	0.30%
2019/12/10	6	62.60	10	62.00	62.10	-4	336	-1.19%
2019/12/09	0	0.00	10	63.00	62.20	-10	345	-2.90%
2019/12/06	0	0.00	35	62.13	62.10	-35	350	-9.98%
2019/12/05	0	0.00	7	61.47	61.50	-7	360	-1.94%
2019/12/04	21	60.81	0	0.00	60.80	21	366	5.72%
2019/12/03	10	61.20	0	0.00	61.10	10	375	2.66%
2019/12/02	1	60.80	0	0.00	60.50	1	387	0.26%
2019/11/28	2	61.30	0	0.00	61.50	2	424	0.47%
2019/11/27	0	0.00	1	61.70	61.70	-1	433	-0.23%
2019/11/26	0	0.00	7	62.01	62.20	-7	431	-1.62%
2019/11/25	0	0.00	1	61.90	61.70	-1	430	-0.23%
2019/11/21	1	61.80	0	0.00	62.20	1	441	0.23%
2019/11/20	0	0.00	39	63.84	63.30	-39	447	-8.72%
2019/11/19	2	64.15	22	64.31	63.70	-20	441	-4.53%
2019/11/18	2	60.10	0	0.00	60.30	2	410	0.49%
2019/11/14	1	60.00	0	0.00	59.90	1	421	0.24%
2019/11/12	5	59.82	0	0.00	60.00	5	434	1.15%
2019/11/11	10	60.19	0	0.00	60.10	10	435	2.30%
2019/11/08	10	61.50	0	0.00	61.50	10	436	2.29%
2019/11/07	2	61.60	0	0.00	62.00	2	438	0.46%
2019/11/05	1	62.90	2	62.90	62.50	-1	444	-0.23%
2019/11/01	0	0.00	2	62.70	62.70	-2	453	-0.44%
2019/10/30	0	0.00	6	62.67	62.80	-6	474	-1.27%
2019/10/29	0	0.00	1	63.50	62.20	-1	486	-0.21%
2019/10/25	0	0.00	4	61.70	62.00	-4	510	-0.78%
2019/10/22	2	61.00	0	0.00	61.20	2	607	0.33%
2019/10/21	3	61.40	0	0.00	61.00	3	626	0.48%
2019/10/18	0	0.00	3	61.97	62.40	-3	622	-0.48%
2019/10/17	20	60.13	0	0.00	60.60	20	615	3.25%
2019/10/16	10	60.50	3	60.43	60.60	7	612	1.14%
2019/10/15	8	60.49	0	0.00	60.60	8	612	1.31%
2019/10/14	6	60.52	0	0.00	60.50	6	616	0.97%
2019/10/09	26	60.80	0	0.00	60.10	26	613	4.24%
2019/10/08	10	61.75	0	0.00	61.60	10	609	1.64%
2019/10/07	1	61.50	0	0.00	61.90	1	608	0.16%
2019/10/03	2	61.80	3	61.50	61.60	-1	619	-0.16%
2019/10/01	11.2	61.93	0	0.00	61.80	11.2	619	1.81%
2019/09/27	14	61.99	2	62.00	61.90	12	622	1.93%
2019/09/26	18	63.50	0	0.00	63.70	18	627	2.87%
2019/09/25	13	63.67	0	0.00	63.20	13	640	2.03%
2019/09/24	2	64.95	0	0.00	64.80	2	642	0.31%
2019/09/23	0	0.00	6	65.40	65.70	-6	637	-0.94%
2019/09/20	0	0.00	4	65.95	66.00	-4	635	-0.63%
2019/09/17	18	67.10	9	67.11	67.00	9	618	1.45%
2019/09/16	1	66.30	0	0.00	66.60	1	613	0.16%
2019/09/12	1	67.10	2	67.45	67.30	-1	611	-0.16%
2019/09/11	0	0.00	1	66.90	67.20	-1	605	-0.17%
2019/09/10	1	65.70	5	66.00	66.50	-4	599	-0.67%
2019/09/09	1	66.60	41	66.24	66.40	-40	587	-6.81%
2019/09/06	0	0.00	2	65.75	65.90	-2	575	-0.35%
2019/09/05	2	65.00	1	65.00	64.90	1	568	0.18%
2019/09/04	1	64.80	7	65.80	65.40	-6	562	-1.07%
2019/09/03	1	64.90	8	65.15	64.80	-7	551	-1.27%
2019/09/02	1	65.00	9	65.29	64.70	-8	544	-1.47%
2019/08/30	0	0.00	2	61.95	61.70	-2	517	-0.39%
2019/08/27	6	61.35	0	0.00	61.10	6	508	1.18%
2019/08/26	5	59.30	1	60.70	60.90	4	504	0.79%
2019/08/23	0	0.00	1	59.10	60.60	-1	500	-0.20%
2019/08/22	0	0.00	1	58.60	58.60	-1	495	-0.20%
2019/08/21	1	58.00	9	58.04	57.90	-8	497	-1.61%
2019/08/20	5	58.00	6	58.50	58.60	-1	492	-0.20%
2019/08/19	10	57.99	1	57.40	58.20	9	488	1.84%
2019/08/14	6	58.67	0	0.00	58.50	6	483	1.24%
2019/08/12	0	0.00	4	59.50	59.60	-4	489	-0.82%
2019/08/07	6	60.13	0	0.00	59.60	6	488	1.23%
2019/08/06	6	58.60	0	0.00	59.60	6	489	1.22%
2019/08/05	5	60.24	1	60.40	60.30	4	490	0.82%
2019/08/02	1	60.20	3	60.67	60.50	-2	488	-0.41%
2019/08/01	11	62.05	1	62.10	62.00	10	483	2.07%
2019/07/31	10	63.81	4	63.93	63.70	6	475	1.26%
2019/07/30	8	66.70	3	66.60	66.50	5	465	1.07%
2019/07/29	37	66.79	0	0.00	66.70	37	461	8.01%
2019/07/26	7	67.51	0	0.00	67.10	7	452	1.55%
2019/07/24	18	69.61	10	69.08	69.90	8	430	1.86%
2019/07/23	1	65.90	12	66.75	67.70	-11	383	-2.87%
2019/07/22	11	64.61	0	0.00	64.40	11	377	2.92%
2019/07/16	4	65.48	0	0.00	65.80	4	394	1.01%
2019/07/12	5	65.20	5	65.20	65.00	0	405	0.00%
2019/07/08	0	0.00	2	66.90	66.60	-2	414	-0.48%
2019/07/04	1	66.60	6	66.48	66.40	-5	427	-1.17%
2019/07/03	0	0.00	5	66.70	66.70	-5	432	-1.15%
2019/07/02	1	66.90	12	66.95	66.70	-11	440	-2.50%
2019/07/01	1	66.20	21	65.60	65.90	-20	437	-4.57%
2019/06/28	0	0.00	5	63.90	64.40	-5	436	-1.14%
2019/06/27	4	64.00	5	63.40	63.50	-1	443	-0.23%
2019/06/26	1	63.70	8	64.60	63.60	-7	454	-1.54%
2019/06/24	3	64.93	5	65.00	65.00	-2	474	-0.42%
2019/06/20	0	0.00	15	65.62	65.70	-15	495	-3.03%
2019/06/19	0	0.00	13	65.35	65.50	-13	499	-2.60%
2019/06/18	0	0.00	1	65.90	64.90	-1	509	-0.20%
2019/06/17	1	65.50	0	0.00	65.70	1	527	0.19%
2019/06/14	0	0.00	2	65.30	65.30	-2	537	-0.37%
2019/06/12	0	0.00	1	65.30	65.80	-1	567	-0.18%
2019/06/06	0	0.00	3	62.73	62.70	-3	601	-0.50%
2019/06/05	2	63.40	1	63.60	63.50	1	606	0.16%
2019/06/03	1	63.50	0	0.00	63.50	1	619	0.16%
2019/05/30	1	63.60	0	0.00	63.40	1	622	0.16%
2019/05/29	0	0.00	37	63.09	62.90	-37	621	-5.95%
2019/05/28	1	61.20	0	0.00	64.10	1	625	0.16%
2019/05/27	1	60.90	1	61.00	61.20	0	631	0.00%
2019/05/24	1	60.50	0	0.00	60.20	1	640	0.16%
2019/05/23	17	60.38	0	0.00	60.00	17	649	2.62%
2019/05/22	22	62.35	0	0.00	61.90	22	669	3.29%
2019/05/21	11	61.53	0	0.00	61.90	11	676	1.63%
2019/05/20	3	62.73	0	0.00	62.40	3	686	0.44%
2019/05/17	5	64.50	0	0.00	64.10	5	725	0.69%
2019/05/15	5	67.10	0	0.00	67.30	5	748	0.67%
2019/05/14	11	63.05	0	0.00	66.20	11	764	1.44%
2019/05/13	3	66.27	0	0.00	65.50	3	767	0.39%
2019/05/09	7	68.57	1	67.70	67.70	6	789	0.76%
2019/05/07	5	67.50	1	68.50	68.40	4	812	0.49%
2019/05/06	13	67.65	0	0.00	67.10	13	839	1.55%
2019/05/03	7	69.27	20	69.28	69.10	-13	832	-1.56%
2019/05/02	8	69.50	0	0.00	69.60	8	838	0.95%
2019/04/29	3	67.13	2	68.30	67.50	1	823	0.12%
2019/04/26	25	67.59	20	67.92	67.20	5	825	0.61%
2019/04/25	33	69.28	0	0.00	69.10	33	828	3.98%
2019/04/24	8	71.02	0	0.00	70.60	8	832	0.97%
2019/04/18	5	73.00	0	0.00	71.20	5	828	0.60%
2019/04/17	1	72.00	0	0.00	72.40	1	823	0.12%
2019/04/16	1	71.50	0	0.00	71.20	1	825	0.12%
2019/04/15	12	71.10	0	0.00	72.20	12	824	1.46%
2019/04/12	3	71.40	0	0.00	71.00	3	819	0.37%
2019/04/11	1	72.40	0	0.00	72.10	1	815	0.12%
2019/04/10	5	71.18	1	71.80	72.00	4	816	0.49%
2019/04/09	5	72.70	0	0.00	72.30	5	808	0.62%
2019/04/08	9	72.11	0	0.00	73.10	9	802	1.12%
2019/04/03	9	71.04	0	0.00	71.30	9	788	1.14%
2019/04/02	3	71.50	0	0.00	71.70	3	782	0.38%
2019/04/01	5	71.80	0	0.00	71.60	5	787	0.64%
2019/03/29	14	72.05	0	0.00	71.50	14	785	1.78%
2019/03/27	24	71.90	0	0.00	71.70	24	781	3.07%
2019/03/26	11	73.47	0	0.00	73.30	11	772	1.42%
2019/03/25	5	74.94	0	0.00	74.30	5	760	0.66%
2019/03/22	3	77.00	0	0.00	77.00	3	760	0.39%
2019/03/21	5	77.90	1	78.70	77.40	4	772	0.52%
2019/03/20	2	75.20	6	76.70	77.70	-4	767	-0.52%
2019/03/19	20	74.00	0	0.00	74.00	20	755	2.65%
2019/03/18	6	74.08	0	0.00	74.20	6	755	0.79%
2019/03/15	10	73.86	1	75.20	74.90	9	748	1.20%
2019/03/13	9	75.41	0	0.00	75.50	9	736	1.22%
2019/03/12	19	76.23	0	0.00	76.30	19	728	2.61%
2019/03/11	18	77.07	0	0.00	77.30	18	721	2.49%
2019/03/08	9	76.31	1	76.40	77.90	8	729	1.10%
2019/03/07	28	78.19	0	0.00	77.40	28	730	3.83%
2019/03/06	0	0.00	5	80.00	79.80	-5	742	-0.67%
2019/03/05	4	79.38	5	80.00	79.20	-1	757	-0.13%
2019/03/04	0	0.00	5	81.10	81.00	-5	762	-0.66%
2019/02/27	0	0.00	6	81.27	81.60	-6	776	-0.77%
2019/02/26	1	81.00	5	82.00	80.40	-4	769	-0.52%
2019/02/25	6	80.62	5	81.50	81.00	1	758	0.13%
2019/02/22	5	81.30	0	0.00	80.70	5	752	0.66%
2019/02/21	1	80.90	87	81.62	82.20	-86	760	-11.31%
2019/02/20	0	0.00	1	80.30	79.50	-1	740	-0.14%
2019/02/19	2	80.30	1	80.30	80.00	1	733	0.14%
2019/02/18	1	78.90	27	79.94	80.40	-26	725	-3.59%
2019/02/14	2	77.80	1	77.00	77.40	1	679	0.15%
2019/02/13	13	76.02	0	0.00	75.90	13	660	1.97%
2019/02/12	1	77.40	0	0.00	75.90	1	644	0.16%
2019/02/11	0	0.00	1	77.80	76.30	-1	650	-0.15%
2019/01/30	0	0.00	2	74.90	74.60	-2	625	-0.32%
2019/01/29	2	75.20	2	75.70	75.20	0	624	0.00%
2019/01/28	1	76.50	5	76.20	76.00	-4	630	-0.63%
2019/01/25	1	75.20	13	75.59	75.00	-12	615	-1.95%
2019/01/24	2	73.35	2	73.15	74.00	0	608	0.00%
2019/01/23	2	73.60	1	73.80	73.30	1	644	0.16%
2019/01/21	0	0.00	1	73.90	72.10	-1	668	-0.15%
2019/01/18	11	72.04	2	72.55	73.00	9	684	1.32%
2019/01/17	5	71.48	4	72.55	71.00	1	690	0.14%
2019/01/16	7	70.56	12	71.06	71.00	-5	688	-0.73%
2019/01/14	1	68.10	0	0.00	67.90	1	725	0.14%
2019/01/10	1	68.70	1	69.70	68.50	0	758	0.00%
2019/01/09	1	69.00	1	69.50	69.50	0	767	0.00%
2019/01/08	2	68.50	5	68.42	68.50	-3	766	-0.39%
2019/01/07	0	0.00	1	67.80	66.60	-1	768	-0.13%
2019/01/04	2	65.90	1	65.80	65.50	1	796	0.13%
2019/01/03	2	67.90	0	0.00	66.80	2	826	0.24%
2018/12/28	1	68.80	1	68.70	68.90	0	844	0.00%
2018/12/27	3	68.40	5	68.62	68.40	-2	863	-0.23%
2018/12/25	11	67.41	1	67.80	67.90	10	921	1.08%
2018/12/24	7	68.44	0	0.00	68.10	7	941	0.74%
2018/12/22	1	71.10	12	72.00	70.20	-11	948	-1.16%
2018/12/21	3	68.53	4	70.90	70.90	-1	978	-0.10%
2018/12/20	26	69.47	4	69.75	68.70	22	981	2.24%
2018/12/19	5	71.98	1	73.20	70.90	4	980	0.41%
2018/12/14	0	0.00	15	74.60	74.70	-15	988	-1.52%
2018/12/11	2	73.20	1	73.50	74.10	1	973	0.10%
2018/12/10	0	0.00	4	72.75	72.80	-4	967	-0.41%
2018/12/07	1	73.50	12	73.58	74.30	-11	971	-1.13%
2018/12/06	21	73.80	17	73.58	73.10	4	982	0.41%
2018/12/05	7	75.83	4	76.85	76.00	3	979	0.31%
2018/12/04	1	79.30	2	78.90	78.70	-1	985	-0.10%
2018/12/03	2	78.85	10	78.81	78.80	-8	1,000	-0.80%
2018/11/30	6	76.12	0	0.00	76.40	6	1,023	0.59%
2018/11/29	7	76.96	25	77.76	77.20	-18	1,041	-1.73%
2018/11/28	9	75.44	25	74.07	75.40	-16	1,055	-1.52%
2018/11/27	3	72.10	14	72.26	72.10	-11	1,135	-0.97%
2018/11/26	3	70.57	42	70.86	71.00	-39	1,174	-3.32%
2018/11/23	9	66.78	0	0.00	66.60	9	1,165	0.77%
2018/11/22	1	69.50	0	0.00	67.60	1	1,170	0.09%
2018/11/21	6	69.10	7	68.71	69.10	-1	1,170	-0.09%
2018/11/20	14	70.33	10	72.40	67.80	4	1,175	0.34%
2018/11/14	6	70.33	9	70.82	70.00	-3	1,200	-0.25%
2018/11/13	9	67.58	0	0.00	69.10	9	1,198	0.75%
2018/11/12	9	69.93	3	70.30	70.30	6	1,203	0.50%
2018/11/08	1	71.10	12	71.76	70.10	-11	1,221	-0.90%
2018/11/07	2	66.00	17	68.06	68.90	-15	1,208	-1.24%
2018/11/06	19	68.05	5	68.52	66.40	14	1,221	1.15%
2018/11/05	4	67.65	5	68.60	68.40	-1	1,229	-0.08%
2018/11/02	10	67.50	5	68.12	68.80	5	1,223	0.41%
2018/11/01	11	67.88	13	68.61	67.40	-2	1,213	-0.16%
2018/10/31	4	65.53	58.1	64.83	67.00	-54.1	1,193	-4.53%
2018/10/30	4	59.05	19	59.49	61.20	-15	1,160	-1.29%
2018/10/29	15	56.73	9	57.11	57.30	6	1,156	0.52%
2018/10/26	4	57.20	21	57.69	57.50	-17	1,152	-1.48%
2018/10/25	11	54.56	10	55.06	56.00	1	1,138	0.09%
2018/10/24	1	57.00	1	56.80	56.80	0	1,131	0.00%
2018/10/23	77	58.39	45	57.44	56.70	32	1,135	2.82%
2018/10/22	9	60.40	8	61.36	61.90	1	1,110	0.09%
2018/10/19	91	61.59	23	60.71	60.50	68	1,102	6.17%
2018/10/18	58.1	66.02	15	66.14	65.20	43.1	1,083	3.98%
2018/10/17	5	68.10	25	67.82	68.10	-20	1,088	-1.84%
2018/10/16	1	65.30	4	66.23	65.70	-3	1,083	-0.28%
2018/10/15	6	65.52	11	66.35	65.40	-5	1,084	-0.46%
2018/10/12	45	64.99	19	65.79	66.80	26	1,087	2.39%
2018/10/11	78.1	66.25	8	66.66	65.50	70.1	1,081	6.48%
2018/10/09	31	71.67	5	72.12	72.00	26	1,058	2.46%
2018/10/08	9	72.26	10	73.07	72.40	-1	1,071	-0.09%
2018/10/05	30	71.56	4	72.48	72.90	26	1,093	2.38%
2018/10/04	15	73.92	9	75.07	74.00	6	1,073	0.56%
2018/10/03	24	75.16	0	0.00	75.50	24	1,056	2.27%
2018/10/02	36	76.97	7	77.87	77.30	29	1,046	2.77%
2018/10/01	24	77.09	9	79.17	79.50	15	1,036	1.45%
2018/09/28	28	78.82	8	79.48	79.70	20	1,030	1.94%
2018/09/27	0	0.00	4	83.23	82.00	-4	1,011	-0.40%
2018/09/26	1	81.90	3	82.67	82.60	-2	1,022	-0.20%
2018/09/25	5	81.74	4.5	81.60	82.00	0.5	1,031	0.05%
2018/09/21	22	81.05	3	81.77	81.60	19	1,040	1.83%
2018/09/20	18	82.13	0	0.00	81.60	18	1,041	1.73%
2018/09/19	9	82.94	9	83.51	82.50	0	1,046	0.00%
2018/09/18	6	82.42	3	82.93	82.60	3	1,064	0.28%
2018/09/17	8	82.73	8	83.03	82.80	0	1,076	0.00%
2018/09/14	4	82.65	4	83.40	82.80	0	1,097	0.00%
2018/09/13	15	82.47	9	82.77	82.10	6	1,112	0.54%
2018/09/12	54	83.23	3	83.03	83.00	51	1,138	4.48%
2018/09/11	5	84.48	4	85.05	84.70	1	1,159	0.09%
2018/09/10	12	83.06	11	84.47	85.10	1	1,193	0.08%
2018/09/07	22	84.83	0	0.00	84.90	22	1,251	1.76%
2018/09/06	12	87.33	9	89.94	86.00	3	1,452	0.21%
2018/09/05	5	89.04	2	87.60	87.60	3	1,558	0.19%
2018/09/04	17	88.26	16	89.65	89.50	1	1,653	0.06%
2018/09/03	9	89.72	144	90.79	89.30	-135	1,637	-8.25%	大賣/鉅額交易
2018/08/31	10	85.38	53	87.56	88.30	-43	1,590	-2.70%
2018/08/30	1	83.60	3	84.63	83.60	-2	1,550	-0.13%
2018/08/29	6	82.83	10	83.54	84.00	-4	1,547	-0.26%
2018/08/28	2	82.50	6	82.72	82.30	-4	1,547	-0.26%
2018/08/27	12	82.10	0	0.00	82.80	12	1,566	0.77%
2018/08/24	1.3	81.91	0	0.00	81.50	1.3	1,567	0.08%
2018/08/23	2	83.10	0	0.00	83.00	2	1,565	0.13%
2018/08/22	4	85.50	2	83.90	83.80	2	1,570	0.13%
2018/08/21	3	86.30	9	87.11	86.80	-6	1,566	-0.38%
2018/08/15	3	81.73	7	83.33	83.90	-4	1,606	-0.25%
2018/08/14	6	81.42	3	82.03	82.20	3	1,603	0.19%
2018/08/13	4	81.88	0	0.00	81.20	4	1,603	0.25%
2018/08/09	5	83.90	3	84.40	84.40	2	1,593	0.13%
2018/08/08	0	0.00	2	87.50	84.80	-2	1,593	-0.13%
2018/08/07	1	85.80	0	0.00	86.10	1	1,598	0.06%
2018/08/06	14	86.03	14	84.56	85.50	0	1,607	0.00%
2018/08/03	1	86.40	2	85.05	85.50	-1	1,600	-0.06%
2018/08/02	1	83.40	1	82.40	82.50	0	1,583	0.00%
2018/07/31	23	81.03	0	0.00	81.60	23	1,593	1.44%
2018/07/30	13	82.58	3	83.70	83.70	10	1,603	0.62%
2018/07/27	4	84.43	0	0.00	85.50	4	1,587	0.25%
2018/07/26	1	86.90	19	87.53	85.50	-18	1,579	-1.14%
2018/07/25	5	85.48	10	86.00	86.00	-5	1,577	-0.32%
2018/07/24	0	0.00	1	84.40	85.20	-1	1,580	-0.06%
2018/07/23	6	82.03	0	0.00	82.50	6	1,569	0.38%
2018/07/19	13	82.55	5	83.00	83.00	8	1,567	0.51%
2018/07/18	4	84.03	1	85.80	83.80	3	1,562	0.19%
2018/07/17	5	86.10	10	85.10	85.10	-5	1,550	-0.32%
2018/07/16	3	87.40	23	88.05	87.40	-20	1,585	-1.26%
2018/07/13	7	89.09	38	88.45	89.00	-31	1,570	-1.97%
2018/07/12	0	0.00	20	84.15	84.30	-20	1,538	-1.30%
2018/07/11	17	83.28	4	84.45	83.50	13	1,541	0.84%
2018/07/10	1	82.50	14	84.94	85.50	-13	1,527	-0.85%
2018/07/09	1	81.70	2	83.05	83.10	-1	1,511	-0.07%
2018/07/06	19	79.68	10	80.80	80.40	9	1,502	0.60%
2018/07/05	0	0.00	14	81.48	80.40	-14	1,493	-0.94%
2018/07/04	78	80.31	0	0.00	80.40	78	1,489	5.24%
2018/07/03	7	81.27	3	82.60	81.00	4	1,475	0.27%
2018/06/29	3	84.50	3	82.80	84.30	0	1,459	0.00%
2018/06/28	10	83.35	7	83.56	83.10	3	1,464	0.20%
2018/06/27	12	84.14	11	85.21	83.20	1	1,491	0.07%
2018/06/26	22	83.03	11	83.65	82.80	11	1,484	0.74%
2018/06/25	56	84.02	0	0.00	82.60	56	1,511	3.71%
2018/06/22	26	87.05	7	87.71	86.70	19	1,496	1.27%
2018/06/21	22	90.28	7	90.79	88.60	15	1,493	1.00%
2018/06/20	56	88.34	23	90.20	91.00	33	1,479	2.23%
2018/06/19	21	91.21	8	92.28	91.20	13	1,457	0.89%
2018/06/15	19	96.34	18	97.03	94.70	1	1,448	0.07%
2018/06/14	27	98.14	260	100.50	97.80	-233	1,387	-16.79%	大賣/鉅額交易
2018/06/13	17	93.44	23	97.24	92.00	-6	1,171	-0.51%
2018/06/12	13	88.85	252	92.47	94.30	-239	1,109	-21.55%	大賣/鉅額交易
2018/06/11	10	84.20	0.6	85.10	85.80	9.4	1,010	0.93%
2018/06/08	5	86.08	25	86.43	85.70	-20	1,018	-1.96%
2018/06/07	0	0.00	2	83.35	83.50	-2	1,019	-0.20%
2018/06/06	0	0.00	0.1	82.20	82.20	-0.1	1,089	-0.01%
2018/06/04	0	0.00	2	85.00	82.80	-2	1,227	-0.16%
2018/06/01	0	0.00	0.3	79.80	80.20	-0.3	1,214	-0.03%
2018/05/30	13	80.77	3	80.03	80.10	10	1,252	0.80%
2018/05/29	7	82.73	0	0.00	82.50	7	1,283	0.55%
2018/05/28	1	85.00	42	84.84	85.30	-41	1,325	-3.09%
2018/05/25	6	82.68	34	82.74	84.20	-28	1,320	-2.12%
2018/05/24	0	0.00	3	77.17	76.80	-3	1,275	-0.24%
2018/05/23	0	0.00	1	75.10	75.00	-1	1,280	-0.08%
2018/05/22	0	0.00	18	75.12	75.00	-18	1,290	-1.39%
2018/05/21	4	73.83	4	74.10	74.20	0	1,297	0.00%
2018/05/18	1	74.00	18	74.38	72.70	-17	1,314	-1.29%
2018/05/17	17	72.27	0	0.00	71.90	17	1,327	1.28%
2018/05/16	2	72.60	0	0.00	72.00	2	1,405	0.14%
2018/05/15	2	73.10	0	0.00	73.20	2	1,429	0.14%
2018/05/14	3	72.37	13	73.89	73.50	-10	1,465	-0.68%
2018/05/11	10	71.40	4	71.20	70.80	6	1,460	0.41%
2018/05/08	14	68.29	2	68.00	70.00	12	1,473	0.81%
2018/05/07	13	68.52	2	69.00	68.80	11	1,472	0.75%
2018/05/04	1	70.20	0	0.00	70.60	1	1,471	0.07%
2018/05/03	1	70.00	0	0.00	70.00	1	1,515	0.07%
2018/05/02	11	69.81	15	70.83	69.70	-4	1,565	-0.26%
2018/04/30	19	70.64	0	0.00	70.50	19	1,601	1.19%
2018/04/27	1	72.50	3	72.50	72.50	-2	1,619	-0.12%
2018/04/26	6	73.23	3	73.40	71.70	3	1,650	0.18%
2018/04/25	5	71.86	0	0.00	73.30	5	1,685	0.30%
2018/04/24	5	73.00	0	0.00	72.70	5	1,739	0.29%
2018/04/23	11	75.85	0	0.00	75.00	11	1,769	0.62%
2018/04/20	37	78.36	1	79.00	77.30	36	1,767	2.04%
2018/04/19	14	79.91	0	0.00	79.60	14	1,723	0.81%
2018/04/18	20	82.24	0	0.00	80.40	20	1,724	1.16%
2018/04/17	22	82.03	0	81.30	81.50	22	1,729	1.27%
2018/04/13	3	84.80	6	85.18	85.00	-3	1,751	-0.17%
2018/04/12	0	0.00	2	84.65	84.10	-2	1,767	-0.11%
2018/04/10	20	83.55	9	84.20	83.10	11	1,871	0.59%
2018/04/09	3	83.50	21	83.68	83.40	-18	1,876	-0.96%
2018/04/03	16	82.89	0	0.00	83.50	16	1,874	0.85%
2018/04/02	10	83.70	0	0.00	83.80	10	1,891	0.53%
2018/03/31	7	85.63	0	0.00	84.80	7	1,890	0.37%
2018/03/30	2	87.00	71	87.21	87.00	-69	1,894	-3.64%
2018/03/29	37	83.83	7	83.74	83.60	30	1,859	1.61%
2018/03/28	18	85.35	54	86.31	85.30	-36	1,849	-1.95%
2018/03/27	27	84.76	2	85.80	83.70	25	1,834	1.36%
2018/03/26	1	81.70	2	82.55	84.60	-1	1,827	-0.05%
2018/03/23	16	82.14	1	83.30	83.70	15	1,817	0.83%
2018/03/22	1	85.00	0	0.00	84.60	1	1,809	0.06%
2018/03/21	1	85.90	0	0.00	85.80	1	1,798	0.06%
2018/03/20	5	84.00	0.2	84.30	84.00	4.8	1,775	0.27%
2018/03/19	3	85.67	0	0.00	85.50	3	1,773	0.17%
2018/03/16	14	86.16	3	86.10	86.20	11	1,773	0.62%
2018/03/15	5	86.90	0	0.00	87.70	5	1,713	0.29%
2018/03/14	12	87.35	10	87.00	87.00	2	1,708	0.12%
2018/03/13	13	89.09	36	89.98	88.60	-23	1,709	-1.35%
2018/03/12	7	87.63	13	88.42	87.00	-6	1,685	-0.36%
2018/03/09	35	85.46	224	86.11	87.70	-189	1,631	-11.59%	大賣/鉅額交易
2018/03/08	0	0.00	2	79.90	79.80	-2	1,515	-0.13%
2018/03/07	6	78.65	0	0.00	78.80	6	1,524	0.39%
2018/03/06	7	79.47	2	79.95	78.90	5	1,548	0.32%
2018/03/05	7	78.27	0	0.00	77.50	7	1,557	0.45%
2018/03/02	2	81.40	13	81.21	81.40	-11	1,568	-0.70%
2018/03/01	12	80.53	27	80.87	83.60	-15	1,556	-0.96%
2018/02/27	0	0.00	1	77.80	76.80	-1	1,517	-0.07%
2018/02/26	1	75.70	5	76.18	75.80	-4	1,531	-0.26%
2018/02/23	1	75.30	1	76.70	75.60	0	1,575	0.00%
2018/02/22	1	76.60	31	76.02	76.00	-30	1,586	-1.89%
2018/02/21	3	76.60	2	76.40	76.00	1	1,585	0.06%
2018/02/12	8	75.34	5	75.52	75.10	3	1,585	0.19%
2018/02/09	30	70.39	4	68.33	73.90	26	1,579	1.65%
2018/02/08	12	75.14	29	75.44	71.60	-17	1,592	-1.07%
2018/02/07	6	69.40	12	72.94	73.80	-6	1,574	-0.38%
2018/02/06	53	68.54	10	67.10	67.10	43	1,611	2.67%
2018/02/05	10	73.50	10	74.70	74.50	0	1,600	0.00%
2018/02/02	5	75.50	4	75.60	75.40	1	1,620	0.06%
2018/02/01	0	0.00	1	75.80	75.40	-1	1,659	-0.06%
2018/01/31	0	0.00	6	73.33	74.80	-6	1,679	-0.36%
2018/01/30	1	75.50	0	0.00	73.80	1	1,745	0.06%
2018/01/29	1	75.30	12	76.45	75.70	-11	1,761	-0.62%
2018/01/26	17	73.69	4	74.23	76.00	13	1,790	0.73%
2018/01/25	44	75.47	8	73.09	73.20	36	1,782	2.02%
2018/01/24	63	77.06	1	77.20	76.30	62	1,784	3.47%
2018/01/23	20	79.30	5	79.76	79.00	15	1,835	0.82%
2018/01/22	21	79.33	5	79.10	79.10	16	1,885	0.85%
2018/01/19	87	80.31	10	80.00	80.00	77	2,055	3.75%
2018/01/18	71	82.59	6	82.73	82.10	65	2,059	3.16%
2018/01/17	30	85.37	14	87.61	84.80	16	2,079	0.77%
2018/01/16	0	0.00	2	85.60	85.70	-2	2,077	-0.10%
2018/01/12	10	85.00	3	86.50	85.00	7	2,310	0.30%
2018/01/11	6	84.25	2	84.60	84.50	4	2,430	0.16%
2018/01/10	48	84.50	0	0.00	84.10	48	2,469	1.94%
2018/01/09	31	87.18	1	89.00	86.30	30	2,497	1.20%
2018/01/08	12	89.92	0.2	89.00	89.00	11.8	2,555	0.46%
2018/01/05	30	92.60	37	94.60	92.00	-7	2,641	-0.26%
2018/01/04	3	89.07	78	91.43	92.50	-75	2,694	-2.78%
2018/01/03	10	87.20	4	87.28	87.20	6	2,687	0.22%
2018/01/02	1	86.00	0	0.00	86.00	1	2,716	0.04%