立積 (4968)-凱基-站前券商分點個股進出

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

立積

(4968)

可現股當沖

股價
183.0
漲跌
▼0.5
漲幅
-0.27%
成交量
2,404張
產業
上市半導體類股
753人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	1	184.00	3	184.00	183.00	-2	5,293	-0.04%
2024/05/02	82	182.08	20.1	181.69	183.50	61.9	5,275	1.17%
2024/04/30	51	182.64	31	183.29	183.50	20	5,280	0.38%
2024/04/29	30.1	180.63	24.5	182.41	180.00	5.6	5,265	0.11%
2024/04/26	4	173.38	2	173.75	172.50	2	5,262	0.04%
2024/04/25	1.1	166.81	1	165.00	165.00	0.1	5,235	0.00%
2024/04/24	1	167.50	1	168.50	168.50	0	5,244	0.00%
2024/04/22	3	164.00	2	166.75	162.50	1	5,270	0.02%
2024/04/19	7.5	169.30	6	171.92	169.00	1.5	5,275	0.03%
2024/04/18	11	175.23	10	176.50	175.50	1	5,266	0.02%
2024/04/17	1	173.02	1	173.00	173.00	0	5,252	0.00%
2024/04/16	4	174.63	4	173.63	173.50	0	5,240	0.00%
2024/04/15	2	184.00	1	182.50	182.00	1	5,234	0.02%
2024/04/12	0	188.00	1	187.00	187.00	-1	5,289	-0.02%
2024/04/11	5	191.10	5	191.20	190.50	0	5,311	0.00%
2024/04/10	1	192.50	1	187.00	192.00	0	5,358	0.00%
2024/04/09	7	184.71	5	184.60	185.00	2	5,387	0.04%
2024/04/08	14	189.21	14.3	191.26	186.50	-0.2	5,378	0.00%
2024/04/03	0	0.00	1	204.50	205.00	-1	5,298	-0.02%
2024/04/02	1	206.50	3.1	208.71	206.50	-2.1	5,326	-0.04%
2024/04/01	0.1	214.00	1	209.50	211.00	-0.9	5,467	-0.02%
2024/03/29	0	0.00	1.1	204.57	205.50	-1.1	5,474	-0.02%
2024/03/28	0	0.00	1.5	204.50	204.50	-1.5	5,518	-0.03%
2024/03/27	3	214.00	4	215.38	214.00	-1	5,602	-0.02%
2024/03/26	9	217.67	1	217.50	216.00	8	5,849	0.14%
2024/03/25	4	224.38	4	229.13	222.00	0	6,005	0.00%
2024/03/22	1	222.50	5	223.30	225.00	-4	6,016	-0.07%
2024/03/21	4	218.00	1	221.50	219.00	3	6,006	0.05%
2024/03/20	14	217.61	8.3	217.72	215.50	5.7	6,018	0.10%
2024/03/19	15	224.17	9	224.39	223.00	6	5,994	0.10%
2024/03/18	2	230.00	3	226.82	230.00	-1	5,978	-0.02%
2024/03/15	1	226.00	0	0.00	223.00	1	6,030	0.02%
2024/03/14	17	223.15	13	221.38	222.50	4	6,039	0.07%
2024/03/13	31	228.95	36	230.18	229.00	-5	6,024	-0.08%
2024/03/12	83	235.36	88	235.11	235.50	-5	5,997	-0.08%
2024/03/11	9	223.61	8	223.56	223.00	1	5,931	0.02%
2024/03/08	67	234.17	73.2	229.12	224.50	-6.2	5,921	-0.10%
2024/03/07	19.1	235.64	34	234.88	235.00	-14.9	5,807	-0.26%
2024/03/06	39.1	231.77	37.5	238.20	234.00	1.6	5,830	0.03%
2024/03/05	32	225.75	33	222.64	227.00	-1	5,712	-0.02%
2024/03/04	85.2	230.73	66	225.47	223.50	19.2	5,662	0.34%
2024/03/01	11	241.82	24.1	243.34	248.00	-13.1	5,407	-0.24%
2024/02/29	5	225.20	5	224.50	225.50	0	5,275	0.00%
2024/02/27	10	219.90	14	220.57	221.00	-4	5,326	-0.08%
2024/02/26	3	220.67	7	222.00	222.00	-4	5,391	-0.07%
2024/02/23	11	225.22	31	223.00	223.50	-20	5,379	-0.37%
2024/02/22	33	230.91	29.7	231.20	226.00	3.3	5,334	0.06%
2024/02/21	122.1	228.90	156.2	227.95	230.00	-34.1	5,268	-0.65%	大買/大賣/
2024/02/20	61	220.67	41	220.94	222.00	20	5,102	0.39%
2024/02/19	52.5	222.34	42.1	220.60	222.00	10.5	4,983	0.21%
2024/02/16	3.1	214.16	25.1	212.41	218.00	-22.1	4,747	-0.46%
2024/02/15	1	192.00	33.2	194.29	198.50	-32.2	4,587	-0.70%
2024/02/05	18.2	180.77	87	182.65	180.50	-68.8	4,454	-1.54%
2024/02/02	14.1	187.14	172.1	186.91	188.00	-158	4,347	-3.63%	大賣/鉅額交易
2024/02/01	19	177.00	71	175.96	176.00	-52	4,161	-1.25%
2024/01/31	35.6	177.62	180	177.93	179.00	-144.4	4,108	-3.52%	大賣/鉅額交易
2024/01/30	17	170.21	24.1	170.68	171.00	-7.1	4,033	-0.18%
2024/01/29	118.2	178.14	66	177.90	175.50	52.2	3,982	1.31%	大買/
2024/01/26	36	175.84	38	175.63	176.00	-2	3,783	-0.05%
2024/01/25	4	169.13	0	0.00	168.50	4	3,656	0.11%
2024/01/24	5	173.50	6	172.92	171.50	-1	3,664	-0.03%
2024/01/23	16	172.75	14	171.29	173.00	2	3,649	0.05%
2024/01/22	5	168.70	11	170.86	172.00	-6	3,623	-0.17%
2024/01/19	0	0.00	2	161.50	161.00	-2	3,609	-0.06%
2024/01/18	2	161.00	1.2	161.08	160.00	0.8	3,614	0.02%
2024/01/17	5	163.70	7	162.57	163.50	-2	3,621	-0.06%
2024/01/16	3	166.83	6	167.33	166.50	-3	3,605	-0.08%
2024/01/15	6	169.08	2	170.00	169.00	4	3,611	0.11%
2024/01/12	9	166.33	2	164.75	164.50	7	3,603	0.19%
2024/01/11	16	168.00	2	167.75	168.00	14	3,607	0.39%
2024/01/10	5	165.40	0	0.00	165.50	5	3,605	0.14%
2024/01/09	24	169.75	38	166.17	165.50	-14	3,618	-0.39%
2024/01/08	23	173.46	13	169.62	168.50	10	3,635	0.28%
2024/01/05	22	165.36	2	166.25	166.00	20	3,610	0.55%
2024/01/04	2.1	165.93	167	166.37	164.00	-164.9	3,627	-4.55%	大賣/鉅額交易
2024/01/03	25	175.28	25	171.86	171.00	0	3,602	0.00%
2024/01/02	2	183.25	20	181.85	182.00	-18	3,536	-0.51%
2023/12/29	1	184.50	16	186.88	184.00	-15	3,510	-0.43%
2023/12/28	14.1	188.04	3	187.83	186.00	11.1	3,481	0.32%
2023/12/27	64	188.62	55.2	188.95	190.00	8.8	3,454	0.25%
2023/12/26	9	190.00	3.1	188.84	191.00	5.9	3,299	0.18%
2023/12/25	186.2	190.59	6.2	188.71	189.00	180.1	3,261	5.52%	大買/鉅額交易
2023/12/22	18	188.92	32	188.47	189.00	-14	3,204	-0.44%
2023/12/21	266.1	181.09	262.7	182.59	187.00	3.5	3,084	0.11%	大買/大賣/
2023/12/20	113.5	176.61	142.3	177.75	180.00	-28.8	2,826	-1.02%	大買/大賣/
2023/12/19	8	166.31	5	168.60	164.00	3	2,678	0.11%
2023/12/18	8	168.94	10	168.00	168.50	-2	2,651	-0.08%
2023/12/15	48	173.13	54	172.62	172.00	-6	2,633	-0.23%
2023/12/14	4	168.25	4.1	169.67	170.00	-0.1	2,593	0.00%
2023/12/13	20	169.73	4	168.88	168.50	16	2,560	0.62%
2023/12/12	46	171.41	31	170.39	168.00	15	2,549	0.59%
2023/12/11	12.4	171.30	5	171.50	168.50	7.4	2,474	0.30%
2023/12/08	4	169.50	18	169.67	169.00	-14	2,438	-0.57%
2023/12/07	1	167.50	24	166.50	166.00	-23	2,409	-0.95%
2023/12/06	4	169.88	3	169.34	169.50	1	2,376	0.04%
2023/12/05	1	170.00	7	172.14	169.50	-6	2,351	-0.26%
2023/12/04	55	173.58	59	173.18	172.00	-4	2,310	-0.17%
2023/12/01	13	168.54	34	166.90	167.50	-21	2,252	-0.93%
2023/11/30	12	163.33	40	162.29	162.50	-28	2,142	-1.31%
2023/11/29	3	166.00	38	165.57	167.00	-35	2,094	-1.67%
2023/11/28	35	163.04	45	162.89	165.00	-10	2,040	-0.49%
2023/11/27	26	157.62	23.5	157.32	157.50	2.5	1,943	0.13%
2023/11/24	12.1	157.60	10	156.80	159.50	2.1	1,876	0.11%
2023/11/22	40	146.19	21	146.48	148.00	19	1,626	1.17%
2023/11/21	21	146.00	5	144.30	145.00	16	1,605	1.00%
2023/11/20	15	142.23	3	142.83	142.50	12	1,567	0.77%
2023/11/17	2	137.50	0	0.00	137.50	2	1,504	0.13%
2023/11/16	0	0.00	5	135.50	134.50	-5	1,492	-0.33%
2023/11/15	0	0.00	3	135.67	136.00	-3	1,496	-0.20%
2023/11/14	0	0.00	1	135.50	135.00	-1	1,485	-0.07%
2023/11/13	14	134.93	11	137.82	134.00	3	1,499	0.20%
2023/11/10	1	133.50	3	132.17	132.00	-2	1,467	-0.14%
2023/11/09	32	135.92	20	133.00	133.00	12	1,475	0.81%
2023/11/08	54	133.06	15	133.20	135.00	39	1,480	2.63%
2023/11/07	73	130.42	73.1	133.13	132.00	-0.1	1,480	-0.01%
2023/11/06	12	126.63	2	128.00	128.00	10	1,461	0.68%
2023/11/02	1	121.00	3	120.67	121.50	-2	1,466	-0.14%
2023/11/01	0	0.00	1	119.00	118.50	-1	1,475	-0.07%
2023/10/31	1	115.00	1	117.00	115.00	0	1,474	0.00%
2023/10/30	1	122.50	0	0.00	120.50	1	1,478	0.07%
2023/10/27	1	119.00	3	116.50	120.50	-2	1,486	-0.13%
2023/10/26	4	121.50	4	123.63	121.00	0	1,480	0.00%
2023/10/19	2	132.25	0	0.00	129.50	2	1,631	0.12%
2023/10/18	0	0.00	1	133.00	131.00	-1	1,654	-0.06%
2023/10/17	1	133.00	0	0.00	132.00	1	1,671	0.06%
2023/10/16	3.1	133.52	3.2	133.05	134.00	-0.1	1,706	0.00%
2023/10/13	1.4	138.99	2.8	138.50	137.50	-1.4	1,718	-0.08%
2023/10/11	13.1	137.48	11	140.27	135.00	2.1	1,726	0.12%
2023/10/06	4	145.13	6	143.75	145.50	-2	1,766	-0.11%
2023/10/05	1	144.50	1	147.00	147.00	0	1,867	0.00%
2023/10/03	1	149.50	1	150.50	146.50	0	2,201	0.00%
2023/10/02	1	144.50	0	0.00	145.00	1	2,330	0.04%
2023/09/28	0	0.00	1	143.00	144.50	-1	2,448	-0.04%
2023/09/27	1	142.00	0	0.00	142.00	1	2,613	0.04%
2023/09/26	6	145.92	0	0.00	143.00	6	2,668	0.22%
2023/09/25	0	0.00	1	148.00	148.00	-1	2,731	-0.04%
2023/09/21	3	144.33	1	144.50	143.50	2	2,858	0.07%
2023/09/20	2	147.75	1	150.00	147.00	1	2,878	0.03%
2023/09/19	4	150.00	3	152.33	150.00	1	2,925	0.03%
2023/09/18	1	157.00	1	158.00	156.00	0	2,941	0.00%
2023/09/15	1	159.50	0	0.00	158.00	1	2,989	0.03%
2023/09/12	1	156.00	0	0.00	153.50	1	3,163	0.03%
2023/09/11	0	0.00	1	156.00	156.00	-1	3,258	-0.03%
2023/09/08	0	0.00	1	161.00	162.00	-1	3,342	-0.03%
2023/09/06	20	158.80	30	157.68	160.50	-10	3,892	-0.26%
2023/09/05	2	159.50	1	161.50	161.50	1	4,053	0.02%
2023/09/04	8	156.63	2	157.00	157.00	6	4,157	0.14%
2023/09/01	3	155.50	8	155.56	155.50	-5	4,221	-0.12%
2023/08/31	5	153.70	2	154.75	155.50	3	4,289	0.07%
2023/08/30	3	152.00	2	152.00	151.00	1	4,327	0.02%
2023/08/29	1	149.50	6	147.00	150.00	-5	4,484	-0.11%
2023/08/28	1	148.00	0	0.00	146.50	1	4,559	0.02%
2023/08/24	0	0.00	11	144.14	144.50	-11	4,842	-0.23%
2023/08/23	0	0.00	10	146.00	145.00	-10	4,912	-0.20%
2023/08/22	1	147.00	0	0.00	147.00	1	5,011	0.02%
2023/08/18	0	0.00	2	151.00	147.50	-2	5,123	-0.04%
2023/08/17	10	149.00	10	151.00	151.00	0	5,153	0.00%
2023/08/16	2.1	146.83	1	148.50	148.50	1.1	5,175	0.02%
2023/08/15	5	147.40	1	146.50	147.50	4	5,244	0.08%
2023/08/14	10	150.30	1.2	148.43	147.50	8.9	5,382	0.16%
2023/08/11	3	152.50	9.4	151.76	152.00	-6.4	5,447	-0.12%
2023/08/10	1	155.50	0	0.00	155.00	1	5,494	0.02%
2023/08/09	1	159.50	13.2	159.56	159.50	-12.2	5,560	-0.22%
2023/08/08	12	165.42	2	163.00	162.50	10	5,626	0.18%
2023/08/07	6	162.67	6	162.42	162.50	0	5,738	0.00%
2023/08/04	2	162.25	2	163.00	163.00	0	5,905	0.00%
2023/08/02	17	160.47	0	0.00	157.50	17	6,067	0.28%
2023/08/01	3.1	160.79	2	159.50	158.50	1.1	6,146	0.02%
2023/07/31	16	162.38	15	164.70	161.00	1	6,335	0.02%
2023/07/28	44	163.15	19	165.21	166.50	25	6,543	0.38%
2023/07/27	85	159.92	7	162.50	164.00	78	6,932	1.13%
2023/07/26	3	159.50	4	158.75	157.00	-1	7,101	-0.01%
2023/07/25	2	164.00	13	163.46	165.00	-11	7,402	-0.15%
2023/07/24	14	163.57	10	161.60	163.00	4	7,605	0.05%
2023/07/21	6	167.08	20	165.75	167.50	-14	7,798	-0.18%
2023/07/20	15	170.77	3	169.00	169.50	12	8,084	0.15%
2023/07/19	62.1	172.22	7	170.71	171.50	55.1	8,296	0.66%
2023/07/18	18.1	173.78	2	173.00	172.00	16.1	8,703	0.18%
2023/07/17	6	177.58	5	176.10	176.50	1	8,842	0.01%
2023/07/14	4	177.25	2.2	176.60	177.00	1.8	8,947	0.02%
2023/07/13	36.1	180.89	23	180.74	178.50	13.1	9,155	0.14%
2023/07/12	39.2	183.64	30.1	186.59	182.50	9.1	9,582	0.09%
2023/07/11	127.6	191.17	144.1	192.99	192.00	-16.4	9,750	-0.17%	大買/大賣/
2023/07/10	145.4	185.37	173.4	185.51	186.00	-28	9,716	-0.29%	大買/大賣/
2023/07/07	112.4	179.09	83	178.89	181.00	29.4	9,930	0.30%	大買/
2023/07/06	131	184.42	83.4	184.58	186.00	47.6	10,098	0.47%	大買/
2023/07/05	107.5	184.63	55	182.50	182.00	52.5	10,435	0.50%	大買/
2023/07/04	52	178.51	52	177.49	178.00	0	10,587	0.00%
2023/07/03	128	179.36	131.7	175.68	175.00	-3.7	10,700	-0.03%	大買/大賣/
2023/06/30	54.1	174.78	46	175.53	177.00	8.1	10,678	0.08%
2023/06/29	76.7	174.07	70	172.73	172.00	6.7	10,648	0.06%
2023/06/28	1.1	173.86	3	170.50	170.50	-2	10,581	-0.02%
2023/06/27	40	176.65	38	172.12	171.50	2	10,597	0.02%
2023/06/26	1	174.00	2	174.00	174.50	-1	10,547	-0.01%
2023/06/21	2	176.25	0	0.00	175.00	2	10,541	0.02%
2023/06/20	5	176.40	126	177.05	176.00	-121	10,498	-1.15%	大賣/鉅額交易
2023/06/19	15	180.57	199	178.90	181.00	-184	10,452	-1.76%	大賣/鉅額交易
2023/06/16	4	185.25	9	183.72	184.00	-5	10,375	-0.05%
2023/06/15	14	185.75	23	186.91	184.50	-9	10,331	-0.09%
2023/06/14	43.1	185.15	37	184.28	186.50	6.1	10,236	0.06%
2023/06/13	149.5	185.54	73	184.51	183.00	76.5	10,153	0.75%	大買/
2023/06/12	119	189.15	87.1	192.38	191.00	32	9,945	0.32%	大買/
2023/06/09	156	179.33	70.1	179.52	180.50	85.9	9,598	0.89%	大買/
2023/06/08	57.1	173.90	60	174.71	175.50	-3	9,416	-0.03%
2023/06/07	4	169.88	2	171.00	171.00	2	9,315	0.02%
2023/06/06	17.1	166.25	10	164.50	164.50	7.1	9,266	0.08%
2023/06/05	56	174.65	50	171.30	170.50	6	9,210	0.07%
2023/06/02	93	180.30	115	176.74	174.00	-22	9,240	-0.24%	大賣/
2023/06/01	22	178.00	7	174.71	178.00	15	9,102	0.16%
2023/05/31	119	176.47	109	173.91	174.00	10	9,047	0.11%	大買/大賣/
2023/05/30	72	172.99	89	174.92	174.50	-17	8,946	-0.19%
2023/05/29	58	166.34	64	168.84	170.00	-6	8,829	-0.07%
2023/05/26	50	161.64	46.8	165.50	161.00	3.2	8,912	0.04%
2023/05/25	0.1	168.41	11	167.86	167.00	-10.9	8,939	-0.12%
2023/05/24	14	168.96	11	169.64	168.00	3	8,972	0.03%
2023/05/23	12	169.46	0	0.00	169.00	12	9,168	0.13%
2023/05/22	2	170.50	13	171.62	171.50	-11	9,301	-0.12%
2023/05/19	113.1	171.75	105	167.83	169.00	8.1	9,282	0.09%	大買/大賣/
2023/05/18	62.1	169.57	64.2	172.69	172.00	-2.1	9,219	-0.02%
2023/05/17	61.1	163.62	57	165.54	166.50	4.1	9,089	0.05%
2023/05/16	10	161.25	7	162.71	160.50	3	9,026	0.03%
2023/05/15	26.1	163.45	26	164.58	163.00	0.1	8,991	0.00%
2023/05/12	34.1	170.35	34	170.34	172.00	0.1	8,994	0.00%
2023/05/11	122.1	169.77	120	169.09	168.50	2.1	9,073	0.02%	大買/大賣/
2023/05/10	134	174.80	128	174.09	174.50	6	8,986	0.07%	大買/大賣/
2023/05/09	53.1	172.68	47	170.20	175.00	6.1	8,819	0.07%
2023/05/08	12	174.88	28	173.32	173.50	-16	8,661	-0.18%
2023/05/05	51.2	174.21	49	171.99	171.00	2.2	8,602	0.02%
2023/05/04	82	170.51	14	170.86	169.00	68	8,483	0.80%
2023/05/03	105	183.40	108	178.88	177.00	-3	8,314	-0.04%	大買/大賣/
2023/05/02	36	180.36	22.3	185.91	187.50	13.7	7,956	0.17%
2023/04/28	123	164.81	128	167.93	170.50	-5	7,796	-0.06%	大買/大賣/
2023/04/27	80	161.17	64	158.48	158.00	16	7,464	0.21%
2023/04/26	26	163.52	14	163.36	167.00	12	7,261	0.17%
2023/04/25	88.6	168.18	91	173.96	169.00	-2.4	7,084	-0.03%
2023/04/24	22.1	179.94	23	180.26	179.00	-1	6,806	-0.01%
2023/04/21	129	179.94	116	177.16	177.50	13	6,606	0.20%	大買/大賣/
2023/04/20	130	177.78	21.2	173.89	172.50	108.8	6,320	1.72%	大買/鉅額交易
2023/04/19	113	180.74	111	179.73	182.50	2	6,241	0.03%	大買/大賣/
2023/04/18	154	182.33	150	179.95	179.00	4	6,223	0.06%	大買/大賣/
2023/04/17	102	177.83	96	180.84	179.50	6	6,223	0.10%	大買/
2023/04/14	32	162.78	44	162.93	171.00	-12	5,844	-0.21%
2023/04/13	16	162.91	13	164.23	163.00	3	5,569	0.05%
2023/04/12	80	167.79	23.1	166.89	165.00	56.9	5,449	1.04%
2023/04/11	148	155.74	102	154.60	165.00	46	5,282	0.87%	大買/大賣/
2023/04/10	191.1	151.42	213	150.77	150.00	-21.9	5,191	-0.42%	大買/大賣/
2023/04/07	87	141.26	88.3	144.23	147.50	-1.3	4,778	-0.03%
2023/04/06	55	133.27	33	134.98	134.50	22	4,473	0.49%
2023/03/31	5	125.50	1	125.51	125.50	4	4,315	0.09%
2023/03/30	42	123.48	3	122.17	122.00	39	4,280	0.91%
2023/03/29	5	120.90	7	119.57	121.00	-2	4,263	-0.05%
2023/03/28	19	121.97	21	122.60	122.00	-2	4,247	-0.05%
2023/03/27	0	0.00	0	127.00	127.00	0	4,215	0.00%
2023/03/24	0	0.00	1.4	129.36	129.00	-1.4	4,236	-0.03%
2023/03/23	2	128.00	1	128.50	128.00	1	4,220	0.02%
2023/03/20	4	129.50	4	129.50	129.50	0	4,251	0.00%
2023/03/17	1	129.00	4	127.63	129.50	-3	4,261	-0.07%
2023/03/16	0	126.75	0	0.00	125.00	0	4,274	0.00%
2023/03/15	6	129.00	5	129.00	126.50	1	4,298	0.02%
2023/03/14	3	127.17	2	127.50	126.50	1	4,323	0.02%
2023/03/13	5	128.10	5	125.00	129.00	0	4,349	0.00%
2023/03/10	2	129.50	1.1	130.54	129.00	0.9	4,432	0.02%
2023/03/09	5	134.00	6	133.17	133.00	-1	4,469	-0.02%
2023/03/08	2	134.00	0	0.00	135.50	2	4,519	0.04%
2023/03/07	13	135.58	8	135.56	134.50	5	4,634	0.11%
2023/03/06	1	134.00	0	0.00	132.50	1	4,662	0.02%
2023/03/03	5	130.90	3	132.33	131.00	2	4,830	0.04%
2023/03/02	4	131.63	3	131.67	131.50	1	5,015	0.02%
2023/03/01	4	131.24	16	129.97	130.50	-12	5,130	-0.23%
2023/02/24	60	132.63	40	135.41	132.50	20	5,129	0.39%
2023/02/23	11	142.18	33.2	144.35	141.00	-22.2	5,029	-0.44%
2023/02/22	8.2	136.92	0	0.00	135.50	8.2	4,944	0.16%
2023/02/21	61.1	142.98	24	142.85	141.50	37.1	4,913	0.75%
2023/02/20	4	136.75	19	138.60	140.50	-15	4,701	-0.32%
2023/02/17	1	125.50	0.1	127.31	128.00	1	4,736	0.02%
2023/02/16	3	128.83	11	127.96	129.00	-8	4,898	-0.16%
2023/02/15	4	127.00	6	125.58	126.50	-2	4,976	-0.04%
2023/02/14	2.3	127.56	0	0.00	127.50	2.3	5,000	0.04%
2023/02/13	1	129.00	0	130.00	126.00	1	5,051	0.02%
2023/02/10	32	131.86	22	136.25	131.50	10	5,104	0.20%
2023/02/09	59	138.00	36.2	136.75	138.00	22.8	5,072	0.45%
2023/02/08	1.2	134.19	12	134.58	135.00	-10.8	5,066	-0.21%
2023/02/07	4	130.50	0	0.00	130.50	4	5,063	0.08%
2023/02/03	10	132.30	3.2	132.87	130.50	6.9	5,172	0.13%
2023/02/02	14.2	135.53	20.2	134.90	135.50	-6.1	5,197	-0.12%
2023/02/01	8.1	133.13	21	131.90	136.00	-13	5,211	-0.25%
2023/01/31	55.2	130.23	54	129.44	130.50	1.2	5,186	0.02%
2023/01/30	11	129.55	2	130.00	129.50	9	5,131	0.18%
2023/01/17	3	126.17	0	0.00	124.50	3	5,100	0.06%
2023/01/16	6	127.67	26	127.33	128.00	-20	5,105	-0.39%
2023/01/13	48	125.05	47	126.96	125.00	1	5,083	0.02%
2023/01/12	7	130.29	1	127.50	127.50	6	5,045	0.12%
2023/01/11	2	128.75	6	127.92	129.00	-4	5,006	-0.08%
2023/01/10	84.3	128.13	84	129.02	128.00	0.3	4,990	0.01%
2023/01/09	34	126.35	34	126.15	127.00	0	4,837	0.00%
2023/01/06	12	125.13	9	124.94	127.50	3	4,752	0.06%
2023/01/05	15	127.77	24	126.52	126.00	-9	4,648	-0.19%
2023/01/04	66	120.23	67	118.47	119.50	-1	4,406	-0.02%
2023/01/03	1	113.00	2	113.25	113.50	-1	4,278	-0.02%
2022/12/30	3	111.17	3	113.00	112.50	0	4,269	0.00%
2022/12/29	30	112.62	27	117.02	111.50	3	4,260	0.07%
2022/12/28	31	122.66	26	121.98	123.50	5	4,152	0.12%
2022/12/27	20	119.50	28	121.57	122.00	-8	3,960	-0.20%
2022/12/26	3	111.00	4	111.75	111.00	-1	3,949	-0.03%
2022/12/23	2	113.50	0	0.00	113.50	2	3,979	0.05%
2022/12/21	4	111.38	0	0.00	109.50	4	3,990	0.10%
2022/12/20	1	112.50	1	111.50	110.00	0	3,998	0.00%
2022/12/16	2	116.50	2	114.00	116.00	0	4,009	0.00%
2022/12/15	1	121.00	0	0.00	120.00	1	3,983	0.03%
2022/12/14	1	123.00	0	0.00	123.00	1	3,985	0.03%
2022/12/13	8	119.44	6	119.75	118.50	2	3,964	0.05%
2022/12/09	3	122.00	3	120.17	122.00	0	3,963	0.00%
2022/12/08	5	121.50	5	121.40	122.00	0	3,952	0.00%
2022/12/07	1	123.00	5	123.01	124.00	-4	3,949	-0.10%
2022/12/06	2	126.75	3	128.33	126.00	-1	3,931	-0.03%
2022/12/05	5	131.10	1	130.50	131.00	4	3,909	0.10%
2022/12/02	51	130.63	53	133.41	130.50	-2	3,879	-0.05%
2022/12/01	6	129.17	5	130.60	130.00	1	3,783	0.03%
2022/11/30	8	129.56	6	129.17	128.50	2	3,733	0.05%
2022/11/29	15	133.43	10	131.65	132.50	5	3,683	0.14%
2022/11/28	2	133.00	6	132.08	135.50	-4	3,547	-0.11%
2022/11/25	109	129.38	101	127.51	129.50	8	3,445	0.23%	大買/大賣/
2022/11/24	23	124.02	40	123.93	127.50	-17	3,258	-0.52%
2022/11/23	67	117.12	51	116.52	120.00	16	3,051	0.52%
2022/11/22	1	112.50	1	114.00	114.00	0	2,914	0.00%
2022/11/21	11	111.59	6	113.33	111.00	5	2,873	0.17%
2022/11/18	9	111.45	6	112.75	111.00	3	2,817	0.11%
2022/11/17	2	114.00	1	114.50	115.00	1	2,782	0.04%
2022/11/16	11	112.50	2	112.50	113.50	9	2,741	0.33%
2022/11/15	139	115.24	130	116.30	114.50	9	2,691	0.33%	大買/大賣/
2022/11/14	34	115.63	52	114.93	117.50	-18	2,501	-0.72%
2022/11/11	8	111.50	8	108.50	107.00	0	2,329	0.00%
2022/11/10	5	104.70	6	103.42	105.00	-1	2,243	-0.04%
2022/11/09	3	105.83	4	105.75	106.00	-1	2,234	-0.04%
2022/11/08	80	104.43	69	106.79	103.50	11	2,208	0.50%
2022/11/07	22	107.34	22	104.14	106.00	0	2,136	0.00%
2022/11/04	35	105.50	38	104.87	105.00	-3	2,084	-0.14%
2022/11/03	1	102.50	5	101.28	103.50	-4	1,955	-0.20%
2022/11/02	4	101.13	1	100.00	100.00	3	1,912	0.16%
2022/11/01	7	100.44	9	99.76	101.00	-2	1,866	-0.11%
2022/10/31	32	94.94	3	95.23	95.40	29	1,793	1.62%
2022/10/28	1	90.50	3	90.90	89.80	-2	1,731	-0.11%
2022/10/27	3	96.20	2	95.30	97.10	1	1,639	0.06%
2022/10/25	2	89.85	1	89.60	89.10	1	1,587	0.06%
2022/10/24	3	95.23	5	95.92	93.70	-2	1,591	-0.13%
2022/10/21	1	92.30	0	0.00	90.60	1	1,592	0.06%
2022/10/20	1	95.50	0	0.00	95.70	1	1,601	0.06%
2022/10/19	0	0.00	1	98.11	97.70	-1	1,619	-0.06%
2022/10/18	0	95.70	0	0.00	96.50	0	1,642	0.00%
2022/10/17	0	0.00	2	95.55	98.20	-2	1,661	-0.12%
2022/10/14	4	96.73	1	96.10	97.00	3	1,653	0.18%
2022/10/13	0	0.00	2	89.00	88.20	-2	1,657	-0.12%
2022/10/12	1	95.00	0	0.00	94.10	1	1,651	0.06%
2022/10/07	2	102.00	0	0.00	102.00	2	1,691	0.12%
2022/10/06	1	104.50	1	105.51	104.50	0	1,744	0.00%
2022/10/05	2	103.51	2	108.75	103.50	0	1,748	0.00%
2022/10/03	4	98.10	5	100.12	100.50	-1	1,718	-0.06%
2022/09/30	3	94.27	1	96.50	97.50	2	1,726	0.12%
2022/09/29	2	95.55	7	95.79	93.90	-5	1,738	-0.29%
2022/09/28	0	0.00	26	97.55	96.80	-26	1,775	-1.46%
2022/09/27	1	102.00	1	102.00	102.50	0	1,793	0.00%
2022/09/26	0	0.00	1	103.00	100.50	-1	1,818	-0.05%
2022/09/20	1	113.00	1	112.50	113.00	0	1,857	0.00%
2022/09/19	0	112.00	0	0.00	112.00	0	1,866	0.00%
2022/09/16	4	115.00	1	115.00	115.00	3	1,859	0.16%
2022/09/14	1	117.51	3	118.50	119.50	-2	1,876	-0.11%
2022/09/12	1	131.00	0.1	130.00	128.00	1	1,874	0.05%
2022/09/08	0	0.00	1	126.50	127.00	-1	1,903	-0.05%
2022/09/07	7	128.79	7	126.57	127.00	0	1,919	0.00%
2022/09/06	0.1	129.00	1	130.00	129.50	-1	1,931	-0.05%
2022/09/05	6	128.50	7	128.21	128.50	-1	1,953	-0.05%
2022/09/02	0	0.00	1	138.50	135.00	-1	1,971	-0.05%
2022/08/31	5	140.00	5	139.90	140.50	0	1,988	0.00%
2022/08/30	1	137.00	1	136.00	136.50	0	2,027	0.00%
2022/08/29	1	136.00	1	137.50	135.00	0	2,061	0.00%
2022/08/26	0.1	143.00	0	0.00	142.50	0.1	2,078	0.00%
2022/08/25	1	146.00	1	147.00	146.00	0	2,107	0.00%
2022/08/23	1	141.00	1	144.00	143.00	0	2,251	0.00%
2022/08/19	3	146.66	2	148.75	146.00	1	2,272	0.04%
2022/08/18	1	147.48	3	144.67	146.50	-2	2,277	-0.09%
2022/08/17	1	145.00	0	0.00	145.00	1	2,264	0.04%
2022/08/16	17	147.24	16	148.91	146.00	1	2,269	0.04%
2022/08/15	5	148.60	8	149.19	149.50	-3	2,261	-0.13%
2022/08/12	0	0.00	1	142.00	141.50	-1	2,226	-0.04%
2022/08/11	3	135.50	1	134.50	135.50	2	2,227	0.09%
2022/08/10	1.1	131.55	7.4	132.93	132.50	-6.4	2,239	-0.28%
2022/08/09	2	140.50	0	0.00	138.50	2	2,241	0.09%
2022/08/08	3	141.33	0	0.00	142.00	3	2,273	0.13%
2022/08/02	1	134.50	0	0.00	134.50	1	2,414	0.04%
2022/08/01	2	137.50	0	0.00	137.50	2	2,439	0.08%
2022/07/29	32	141.98	33	140.41	141.50	-1	2,486	-0.04%
2022/07/28	4	137.13	4	136.63	138.00	0	2,573	0.00%
2022/07/27	1	138.00	2	138.00	139.00	-1	2,654	-0.04%
2022/07/26	9	136.00	4	136.88	135.50	5	2,718	0.18%
2022/07/25	3	142.83	1	144.50	141.00	2	2,804	0.07%
2022/07/22	2	152.75	2	154.76	153.00	0	2,855	0.00%
2022/07/21	1	145.00	1	143.00	145.00	0	2,868	0.00%
2022/07/20	23	141.17	15	138.83	139.00	8	2,903	0.28%
2022/07/19	9	136.50	10	137.00	136.50	-1	2,934	-0.03%
2022/07/18	8	137.69	9	136.33	138.00	-1	3,037	-0.03%
2022/07/15	14	136.61	3	136.00	136.00	11	3,161	0.35%
2022/07/14	2	132.00	4	128.75	132.00	-2	3,202	-0.06%
2022/07/13	8	127.88	5	127.00	123.00	3	3,218	0.09%
2022/07/12	28	124.36	29	124.38	125.50	-1	3,213	-0.03%
2022/07/08	1	133.50	13	130.69	134.50	-12	3,316	-0.36%
2022/07/07	13	125.00	18	124.97	130.00	-5	3,380	-0.15%
2022/07/06	6	129.50	3	128.83	125.00	3	3,477	0.09%
2022/07/05	13	132.73	18	130.36	134.00	-5	3,527	-0.14%
2022/07/01	1	159.93	2.4	149.58	142.50	-1.4	3,539	-0.04%
2022/06/30	2.6	164.38	0	0.00	158.00	2.6	3,560	0.07%
2022/06/29	5	173.90	1	172.50	175.00	4	3,593	0.11%
2022/06/28	4	180.50	2	178.75	180.50	2	3,619	0.06%
2022/06/27	2	178.50	1	182.00	182.00	1	3,621	0.03%
2022/06/24	1	176.00	2	176.50	172.50	-1	3,612	-0.03%
2022/06/23	0	0.00	1	176.00	173.00	-1	3,616	-0.03%
2022/06/22	6	180.58	5	179.80	177.50	1	3,595	0.03%
2022/06/20	1	185.00	1	187.00	179.00	0	3,580	0.00%
2022/06/17	4	192.00	1	190.00	191.00	3	3,556	0.08%
2022/06/16	0	0.00	1	204.50	198.50	-1	3,518	-0.03%
2022/06/15	3	203.50	2	204.25	200.50	1	3,508	0.03%
2022/06/14	8.1	203.75	8	205.75	206.50	0.1	3,502	0.00%
2022/06/13	14	205.36	14	207.21	205.50	0	3,474	0.00%
2022/06/10	0	0.00	1	220.50	221.00	-1	3,455	-0.03%
2022/06/09	4	216.50	0	0.00	217.50	4	3,443	0.12%
2022/06/08	11	220.91	10	221.70	218.50	1	3,448	0.03%
2022/06/07	2	221.00	5.1	222.51	221.00	-3.1	3,425	-0.09%
2022/06/06	1	221.00	3	218.67	222.50	-2	3,405	-0.06%
2022/06/02	6	220.08	4	220.13	217.00	2	3,412	0.06%
2022/06/01	15	224.53	17	223.71	222.50	-2	3,396	-0.06%
2022/05/31	20	218.75	25.1	218.83	217.50	-5.1	3,324	-0.15%
2022/05/30	1	213.00	3	211.00	212.00	-2	3,245	-0.06%
2022/05/27	5	201.50	5	201.00	201.00	0	3,222	0.00%
2022/05/25	3	204.33	3	205.83	204.50	0	3,244	0.00%
2022/05/24	5	204.20	4	206.50	203.50	1	3,278	0.03%
2022/05/23	1	211.50	4	212.00	210.50	-3	3,276	-0.09%
2022/05/20	1	209.99	0	0.00	206.50	1	3,256	0.03%
2022/05/19	8	206.88	9	207.06	211.50	-1	3,248	-0.03%
2022/05/18	5	209.10	5	209.90	206.50	0	3,249	0.00%
2022/05/17	4	209.88	8	208.69	212.00	-4	3,231	-0.12%
2022/05/16	28	208.96	26	210.81	206.00	2	3,210	0.06%
2022/05/13	5	213.90	12	215.00	215.00	-7	3,171	-0.22%
2022/05/12	18	214.06	19	214.50	210.50	-1	3,154	-0.03%
2022/05/11	23	213.67	17	215.03	213.00	6	3,102	0.19%
2022/05/10	71	209.03	68	215.25	218.00	3	3,046	0.10%
2022/05/09	13	209.73	13	208.85	208.00	0	2,991	0.00%
2022/05/06	23	214.54	21	214.79	214.50	2	2,954	0.07%
2022/05/05	168	224.76	169.1	224.97	225.00	-1.1	2,910	-0.04%	大買/大賣/
2022/05/04	35	215.06	43	213.02	220.00	-8	2,791	-0.29%
2022/05/03	97.1	207.41	92	202.51	210.00	5.1	2,690	0.19%
2022/04/29	9	204.72	19	205.39	202.50	-10	2,624	-0.38%
2022/04/28	12	197.17	15	196.63	201.00	-3	2,508	-0.12%
2022/04/27	35	186.44	32	184.33	186.50	3	2,447	0.12%
2022/04/26	32	196.86	36	197.85	195.00	-4	2,388	-0.17%
2022/04/25	11	201.00	9	203.22	199.00	2	2,345	0.09%
2022/04/22	37	216.57	17.1	215.69	215.50	20	2,295	0.87%
2022/04/21	17	215.29	18	215.42	216.00	-1	2,178	-0.05%
2022/04/20	36	206.88	40	207.68	205.00	-4	2,026	-0.20%
2022/04/19	154	202.20	153.1	198.24	203.50	0.9	1,946	0.05%	大買/大賣/
2022/04/18	11	191.50	11	192.59	194.00	0	1,877	0.00%
2022/04/15	2.1	195.71	2	198.25	194.00	0.1	1,831	0.01%
2022/04/14	49.1	206.18	54	205.76	203.00	-4.9	1,787	-0.27%
2022/04/13	41	201.72	34	200.51	202.00	7	1,670	0.42%
2022/04/12	3	199.00	22.1	203.62	201.00	-19.1	1,570	-1.22%
2022/04/11	36	191.49	27	189.63	188.50	9	1,427	0.63%
2022/04/08	7	189.43	4.1	192.14	192.50	2.9	1,328	0.22%
2022/04/07	1	178.51	3	175.83	175.00	-2	1,274	-0.15%
2022/04/06	17	185.61	14	183.93	178.50	3	1,241	0.24%
2022/04/01	6	193.25	4.2	192.31	193.00	1.9	1,176	0.16%
2022/03/31	3	190.83	9	188.78	190.00	-6	1,118	-0.54%
2022/03/30	4	181.00	1	178.50	181.50	3	1,095	0.27%
2022/03/28	0.2	174.50	0	0.00	174.50	0.2	1,116	0.02%
2022/03/23	0	186.50	4	185.50	186.50	-4	1,192	-0.34%
2022/03/21	4	185.25	0	0.00	184.50	4	1,242	0.32%
2022/03/18	0	0.00	2	183.50	184.50	-2	1,272	-0.16%
2022/03/17	4.1	180.54	2	182.00	180.00	2.1	1,275	0.17%
2022/03/16	1	178.50	0	0.00	175.00	1	1,274	0.08%
2022/03/15	1	179.00	1	175.00	174.00	0	1,284	0.00%
2022/03/11	5	188.50	4	190.00	188.50	1	1,302	0.08%
2022/03/10	3	194.33	2	194.25	195.50	1	1,319	0.08%
2022/03/08	8	181.69	6	186.00	178.50	2	1,312	0.15%
2022/03/07	1	196.50	0	0.00	193.00	1	1,294	0.08%
2022/03/04	7	210.36	7	211.29	210.00	0	1,291	0.00%
2022/03/03	12.3	215.84	12	218.33	215.50	0.3	1,309	0.02%
2022/03/01	0	0.00	4	220.25	220.00	-4	1,365	-0.29%
2022/02/25	5.1	214.48	6	215.25	213.50	-0.9	1,381	-0.07%
2022/02/24	4	213.75	0	0.00	211.00	4	1,364	0.29%
2022/02/23	0	0.00	3	213.50	218.00	-3	1,346	-0.22%
2022/02/22	3	214.50	0	0.00	214.00	3	1,366	0.22%
2022/02/18	8	215.63	6	213.50	216.00	2	1,552	0.13%
2022/02/17	1	222.00	0	0.00	222.00	1	1,601	0.06%
2022/02/16	0.1	222.50	3	221.50	220.00	-2.9	1,649	-0.18%
2022/02/15	0.2	223.50	0	0.00	221.00	0.2	1,689	0.01%
2022/02/14	2.1	222.34	0	224.00	221.50	2.1	1,696	0.12%
2022/02/11	4	235.99	0	0.00	232.50	4	1,686	0.24%
2022/02/09	0.2	234.00	1	235.00	239.00	-0.8	1,689	-0.05%
2022/02/08	1	230.50	19	233.21	230.50	-18	1,691	-1.06%
2022/02/07	19	230.66	2	231.75	235.50	17	1,701	1.00%
2022/01/24	3	224.33	5	227.20	227.50	-2	1,730	-0.12%
2022/01/21	1	239.00	0	0.00	235.50	1	1,759	0.06%
2022/01/20	1	243.00	1	253.50	243.00	0	1,846	0.00%
2022/01/18	1	251.00	1	254.50	249.50	0	2,095	0.00%
2022/01/13	0	0.00	1	240.50	240.50	-1	2,301	-0.04%
2022/01/12	2.3	239.13	0	0.00	240.00	2.3	2,317	0.10%
2022/01/11	2	249.00	0	0.00	247.50	2	2,313	0.09%
2022/01/10	2	252.00	0	0.00	251.00	2	2,308	0.09%
2022/01/07	2	248.25	0	0.00	254.50	2	2,338	0.09%
2022/01/04	3	263.50	1	267.50	264.50	2	2,358	0.08%
2022/01/03	2.2	267.35	0	0.00	266.00	2.2	2,356	0.09%
2021/12/30	0	0.00	0	274.50	273.00	0	2,356	0.00%
2021/12/29	1	274.00	4	274.75	274.00	-3	2,388	-0.13%
2021/12/28	1	280.00	0	0.00	276.50	1	2,405	0.04%
2021/12/27	1	277.50	1	278.00	277.00	0	2,417	0.00%
2021/12/24	0	0.00	4	277.50	275.50	-4	2,435	-0.16%
2021/12/23	5	277.80	3	279.50	276.50	2	2,464	0.08%
2021/12/22	0	0.00	1	284.00	282.50	-1	2,458	-0.04%
2021/12/21	1	288.50	3	288.33	287.50	-2	2,446	-0.08%
2021/12/20	3	291.50	14	290.68	292.00	-11	2,434	-0.45%
2021/12/17	3	278.33	4	274.38	280.00	-1	2,393	-0.04%
2021/12/16	9	277.94	2	277.75	279.50	7	2,467	0.28%
2021/12/15	2.1	266.01	1	267.00	270.00	1.1	2,444	0.04%
2021/12/14	2.2	264.32	7	262.86	260.00	-4.8	2,437	-0.20%
2021/12/13	2.1	263.24	1	262.00	261.00	1.1	2,424	0.05%
2021/12/09	5	264.90	0	0.00	264.50	5	2,410	0.21%
2021/12/08	3	257.17	0	0.00	256.50	3	2,402	0.12%
2021/12/07	5	257.90	1	253.00	256.00	4	2,416	0.17%
2021/12/06	3.2	262.52	0	0.00	260.00	3.2	2,397	0.13%
2021/12/03	0	0.00	2	275.50	272.50	-2	2,375	-0.08%
2021/12/02	1	272.00	7.2	272.29	270.00	-6.2	2,377	-0.26%
2021/12/01	3.2	277.60	3	279.00	277.50	0.2	2,397	0.01%
2021/11/30	6.2	279.84	0	0.00	275.00	6.2	2,388	0.26%
2021/11/29	4	277.63	2	279.75	279.00	2	2,383	0.08%
2021/11/26	1	293.00	1	292.50	284.00	0	2,361	0.00%
2021/11/25	2	294.00	0.4	293.00	292.00	1.6	2,329	0.07%
2021/11/24	17	305.47	15	308.77	304.50	2	2,297	0.09%
2021/11/23	2	314.75	1.6	316.06	309.50	0.4	2,274	0.02%
2021/11/22	3	320.17	3	319.83	316.50	0	2,266	0.00%
2021/11/19	4.1	329.85	3.4	331.38	326.00	0.7	2,261	0.03%
2021/11/18	24	335.29	19.2	340.46	328.00	4.8	2,230	0.22%
2021/11/17	35	336.72	29	337.60	335.00	6	2,174	0.28%
2021/11/16	1	320.00	14	332.57	335.50	-13	2,052	-0.63%
2021/11/15	21	305.14	21.4	308.82	305.00	-0.4	1,998	-0.02%
2021/11/12	0.1	300.35	1	306.00	300.00	-0.9	1,987	-0.04%
2021/11/11	0.1	292.50	0	0.00	294.50	0.1	1,949	0.00%
2021/11/10	1	288.00	0	0.00	289.50	1	1,953	0.05%
2021/11/09	1	291.00	1	289.00	289.00	0	1,967	0.00%
2021/11/08	0.5	287.83	0	0.00	286.00	0.5	1,981	0.02%
2021/11/05	1	293.00	0	0.00	295.50	1	2,009	0.05%
2021/11/04	2.2	291.86	6	300.75	296.50	-3.9	2,051	-0.19%
2021/11/03	2	295.25	3	295.33	297.00	-1	2,046	-0.05%
2021/11/02	2	296.50	10	297.35	291.00	-8	2,075	-0.39%
2021/11/01	9	298.00	2	295.75	300.50	7	2,108	0.33%
2021/10/29	5	288.80	10	301.70	288.00	-5	2,099	-0.24%
2021/10/28	27	318.80	20	319.50	320.00	7	2,062	0.34%
2021/10/27	21	324.57	20	321.50	327.50	1	1,993	0.05%
2021/10/26	53	300.02	52.2	295.67	306.50	0.8	1,835	0.04%
2021/10/25	3	274.17	2	271.50	279.00	1	1,762	0.06%
2021/10/22	18	248.69	56	245.39	254.00	-38	1,638	-2.32%
2021/10/21	37	230.07	2	232.00	231.00	35	1,597	2.19%
2021/10/20	3	228.00	0	0.00	224.50	3	1,609	0.19%
2021/10/19	1	234.50	0	0.00	233.00	1	1,618	0.06%
2021/10/18	0	0.00	2	231.25	232.50	-2	1,631	-0.12%
2021/10/15	5	227.70	3	234.83	226.50	2	1,644	0.12%
2021/10/14	1	226.00	7	227.71	231.00	-6	1,633	-0.37%
2021/10/13	4	215.25	0	0.00	216.50	4	1,608	0.25%
2021/10/12	1	226.00	1	218.00	224.50	0	1,626	0.00%
2021/10/08	0	0.00	2	221.25	221.50	-2	1,646	-0.12%
2021/10/07	5	218.00	5	214.50	217.00	0	1,645	0.00%
2021/10/06	2	211.03	2	210.50	212.00	0	1,668	0.00%
2021/10/05	1	217.50	5	217.20	219.50	-4	1,642	-0.24%
2021/10/04	2	212.02	1	212.50	209.50	1	1,632	0.06%
2021/10/01	1	227.04	0	0.00	220.00	1	1,636	0.06%
2021/09/30	46	236.96	45	238.73	236.50	1	1,656	0.06%
2021/09/29	1	245.57	0	0.00	245.50	1	1,653	0.06%
2021/09/28	3	251.67	3	252.00	251.00	0	1,651	0.00%
2021/09/27	5	248.10	3.1	250.13	249.00	1.9	1,663	0.11%
2021/09/24	2	251.55	0	0.00	249.00	2	1,659	0.12%
2021/09/23	16.4	265.39	7	262.00	257.00	9.4	1,663	0.56%
2021/09/22	4	377.38	4	382.25	391.50	0	1,606	0.00%
2021/09/17	2	393.50	0.1	400.00	392.50	1.9	1,605	0.12%
2021/09/16	3	401.50	5	403.60	396.50	-2	1,622	-0.12%
2021/09/15	2	399.50	9	397.17	394.50	-7	1,614	-0.43%
2021/09/14	5	395.60	4	394.38	397.00	1	1,628	0.06%
2021/09/13	15	397.93	15	393.47	393.00	0	1,632	0.00%
2021/09/10	29	391.60	34	392.54	391.50	-5	1,628	-0.31%
2021/09/09	3	383.17	2	384.75	386.00	1	1,609	0.06%
2021/09/08	1	380.00	0	0.00	378.00	1	1,615	0.06%
2021/09/07	0	0.00	5	387.10	388.00	-5	1,624	-0.31%
2021/09/06	11	364.55	15	369.83	371.50	-4	1,610	-0.25%
2021/09/03	1	371.00	2	374.00	375.00	-1	1,587	-0.06%
2021/09/02	7	371.21	2	367.36	365.00	5	1,594	0.31%
2021/09/01	3	386.00	2	383.25	385.50	1	1,635	0.06%
2021/08/31	3	380.83	2	382.50	381.00	1	1,642	0.06%
2021/08/27	2	373.75	2	376.50	371.50	0	1,685	0.00%
2021/08/26	6	379.92	4	384.88	376.50	2	1,707	0.12%
2021/08/25	5	381.30	3	383.83	380.00	2	1,700	0.12%
2021/08/24	0	0.00	2	367.50	374.50	-2	1,697	-0.12%
2021/08/23	0	0.00	1	372.50	375.50	-1	1,733	-0.06%
2021/08/20	3	362.00	3.4	355.09	362.50	-0.4	1,746	-0.02%
2021/08/19	7	354.36	6	369.67	350.00	1	1,762	0.06%
2021/08/18	4	357.25	2	347.25	371.00	2	1,797	0.11%
2021/08/17	0	0.00	2	371.50	356.00	-2	1,785	-0.11%
2021/08/16	2	368.75	2	370.99	371.50	0	1,801	0.00%
2021/08/13	4	382.88	4	377.63	384.00	0	1,810	0.00%
2021/08/12	12	376.33	12	371.71	378.50	0	1,839	0.00%
2021/08/11	6	370.50	9	369.50	370.00	-3	1,850	-0.16%
2021/08/10	4	365.13	7.3	366.60	360.00	-3.3	1,875	-0.17%
2021/08/06	1	391.00	2.4	396.66	395.00	-1.4	1,937	-0.07%
2021/08/05	38.5	393.73	60.1	391.90	394.00	-21.6	1,949	-1.11%
2021/08/04	3	400.67	3	404.17	411.00	0	2,009	0.00%
2021/08/03	1	406.50	0	0.00	400.50	1	2,055	0.05%
2021/08/02	6	409.75	5	409.10	408.00	1	2,077	0.05%
2021/07/30	2	405.25	2	408.25	400.00	0	2,115	0.00%
2021/07/29	3	407.83	1	416.50	409.00	2	2,140	0.09%
2021/07/28	13	413.27	8	411.56	416.00	5	2,190	0.23%
2021/07/27	3	427.67	4	440.25	425.50	-1	2,275	-0.04%
2021/07/26	1	446.00	3	440.17	448.00	-2	2,274	-0.09%
2021/07/23	13	429.38	11	436.68	424.00	2	2,304	0.09%
2021/07/22	2	425.75	1	433.00	424.00	1	2,310	0.04%
2021/07/21	1	421.00	0	0.00	420.00	1	2,327	0.04%
2021/07/20	8.1	433.63	3	433.00	427.50	5.1	2,339	0.22%
2021/07/16	4	447.88	1	450.50	447.00	3	2,392	0.13%
2021/07/15	6	455.42	1.1	453.55	454.00	4.9	2,390	0.20%
2021/07/14	2	466.75	0	0.00	463.50	2	2,412	0.08%
2021/07/13	3	479.00	6	483.16	468.00	-3	2,450	-0.12%
2021/07/12	5	471.70	2	468.00	472.00	3	2,465	0.12%
2021/07/09	0	0.00	2	466.50	464.00	-2	2,529	-0.08%
2021/07/08	2	474.25	2	464.00	471.50	0	2,621	0.00%
2021/07/07	30	469.93	31	472.26	462.00	-1	2,650	-0.04%
2021/07/06	7.1	473.91	41	477.95	470.00	-33.9	2,674	-1.27%
2021/07/05	1	494.00	11	494.77	494.00	-10	2,716	-0.37%
2021/07/02	3	479.00	2	483.00	486.00	1	2,780	0.04%
2021/07/01	3	482.33	3	485.83	483.00	0	2,887	0.00%
2021/06/30	6	486.25	6.2	490.10	484.50	-0.2	2,934	-0.01%
2021/06/29	9	501.44	2	507.75	494.50	7	2,987	0.23%
2021/06/28	4	514.00	1	513.00	513.00	3	3,012	0.10%
2021/06/25	2	521.00	3	528.00	520.00	-1	3,173	-0.03%
2021/06/24	4	518.00	2	520.00	510.00	2	3,276	0.06%
2021/06/23	1	518.00	14	511.50	523.00	-13	3,402	-0.38%
2021/06/22	2	506.00	0	0.00	502.00	2	3,405	0.06%
2021/06/18	2	519.50	1	528.00	511.00	1	3,419	0.03%
2021/06/17	4	520.50	4	510.50	522.00	0	3,427	0.00%
2021/06/16	5	518.00	4	517.75	508.00	1	3,458	0.03%
2021/06/11	1	529.00	0	0.00	522.00	1	3,728	0.03%
2021/06/10	5	538.20	5	541.40	533.00	0	3,836	0.00%
2021/06/09	30	540.10	29	544.21	533.00	1	3,900	0.02%
2021/06/08	0	0.00	0	527.00	530.00	0	3,914	0.00%
2021/06/07	1	525.00	4	527.00	530.00	-3	3,977	-0.08%
2021/06/04	1	511.00	0	0.00	511.00	1	3,998	0.03%
2021/06/03	4	517.50	7.8	515.02	522.00	-3.8	4,051	-0.09%
2021/06/02	4.1	503.13	4	505.75	501.00	0.1	4,087	0.00%
2021/06/01	5	515.60	1	513.00	512.00	4	4,143	0.10%
2021/05/31	10	517.00	12	516.33	518.00	-2	4,212	-0.05%
2021/05/28	1	513.00	1	513.95	507.00	0	4,254	0.00%
2021/05/27	4	503.63	3	500.00	509.00	1	4,317	0.02%
2021/05/26	20.1	518.17	23	517.39	513.00	-2.9	4,367	-0.07%
2021/05/25	19.2	498.77	17	498.68	498.50	2.2	4,399	0.05%
2021/05/24	0	0.00	1	467.50	478.50	-1	4,422	-0.02%
2021/05/21	25	465.64	27	466.65	462.50	-2	4,453	-0.04%
2021/05/20	11	461.77	18	462.11	460.50	-7	4,466	-0.16%
2021/05/19	10	455.30	7	452.86	450.00	3	4,473	0.07%
2021/05/18	31	463.18	29.1	459.78	464.00	1.9	4,521	0.04%
2021/05/17	24	438.81	20	439.33	447.50	4	4,612	0.09%
2021/05/14	86	447.66	90	439.58	438.00	-4	4,633	-0.09%
2021/05/13	18	429.25	19	429.71	429.50	-1	4,665	-0.02%
2021/05/12	22	421.11	21	421.88	432.50	1	4,702	0.02%
2021/05/11	29	429.34	30	429.13	415.50	-1	4,693	-0.02%
2021/05/10	3	470.16	1	457.50	452.00	2	4,716	0.04%
2021/05/07	7.2	472.22	7	470.79	473.00	0.2	4,773	0.00%
2021/05/06	13	436.96	17	437.74	443.00	-4	4,813	-0.08%
2021/05/05	16.4	433.25	14	434.61	428.00	2.4	4,883	0.05%
2021/05/04	5	441.00	3.1	441.00	441.00	1.9	4,974	0.04%
2021/05/03	4.1	490.06	2	490.00	490.00	2.1	4,978	0.04%
2021/04/29	7.1	554.82	16	557.81	544.00	-8.9	5,153	-0.17%
2021/04/28	7.1	547.46	17.1	548.69	543.00	-10	5,333	-0.19%
2021/04/27	19.1	556.37	18	557.28	557.00	1.1	5,506	0.02%
2021/04/26	7	549.86	9	554.11	551.00	-2	5,597	-0.04%
2021/04/23	6	541.33	16	543.56	551.00	-10	5,666	-0.18%
2021/04/22	8.1	539.37	6	548.33	527.00	2.1	5,748	0.04%
2021/04/21	6	545.83	3	544.00	545.00	3	5,771	0.05%
2021/04/20	21	549.90	25	546.60	550.00	-4	5,881	-0.07%
2021/04/19	6	547.67	3	549.33	541.00	3	6,030	0.05%
2021/04/16	5	564.60	3	563.00	563.00	2	6,091	0.03%
2021/04/15	6	552.33	9	551.67	572.00	-3	6,186	-0.05%
2021/04/14	15.1	563.17	5	540.80	543.00	10.1	6,225	0.16%
2021/04/13	17	588.35	14	593.00	580.00	3	6,244	0.05%
2021/04/12	14	602.86	5	601.99	586.00	9	6,314	0.14%
2021/04/09	18	627.21	36	630.14	618.00	-18	6,388	-0.28%
2021/04/08	30.1	652.14	8	652.38	649.00	22.1	6,441	0.34%
2021/04/07	14	656.82	27	662.48	667.00	-13	6,581	-0.20%
2021/04/06	17	636.24	13	638.31	633.00	4	6,600	0.06%
2021/04/01	39	635.03	44.1	642.36	634.00	-5.1	6,651	-0.08%
2021/03/31	1	633.03	2	632.50	634.00	-1	6,721	-0.01%
2021/03/30	42.1	636.04	64.1	633.88	631.00	-22.1	6,718	-0.33%
2021/03/29	34	623.88	10	619.30	612.00	24	6,609	0.36%
2021/03/26	6	597.57	20.1	608.10	631.00	-14.1	6,586	-0.21%
2021/03/25	16	578.88	2	576.49	574.00	14	6,600	0.21%
2021/03/24	0	0.00	1	580.00	573.00	-1	6,756	-0.01%
2021/03/23	6	584.83	6	590.17	575.00	0	7,149	0.00%
2021/03/22	3	590.33	1.1	594.36	580.00	1.9	7,328	0.03%
2021/03/19	5.2	585.13	2	588.00	588.00	3.2	7,414	0.04%
2021/03/18	23	601.22	24.1	607.84	596.00	-1.1	7,444	-0.01%
2021/03/17	49.1	613.71	75.3	628.98	600.00	-26.2	7,527	-0.35%
2021/03/16	59	603.34	97.5	610.49	616.00	-38.5	7,477	-0.51%
2021/03/15	16	592.56	20	594.45	590.00	-4	7,511	-0.05%
2021/03/12	18.5	578.71	19.1	587.26	575.00	-0.6	7,502	-0.01%
2021/03/11	9	575.89	12	573.08	588.00	-3	7,514	-0.04%
2021/03/10	4	553.00	3	555.00	548.00	1	7,620	0.01%
2021/03/09	30	541.07	30.1	544.55	542.00	-0.1	7,646	0.00%
2021/03/08	14	566.64	14.1	577.07	551.00	-0.1	7,627	0.00%
2021/03/05	14	563.43	12.1	568.19	567.00	1.9	7,662	0.02%
2021/03/04	33	581.61	26	581.38	572.00	7	7,704	0.09%
2021/03/03	41	590.15	21	587.10	599.00	20	7,688	0.26%
2021/03/02	35	591.03	41	598.61	571.00	-6	7,701	-0.08%
2021/02/26	48.1	567.30	41	576.98	583.00	7.1	7,765	0.09%
2021/02/25	15.2	576.99	11	581.91	567.00	4.2	7,883	0.05%
2021/02/24	2	573.50	8	571.88	568.00	-6	7,983	-0.08%
2021/02/23	10.3	572.70	6	571.67	576.00	4.3	8,157	0.05%
2021/02/22	20	597.25	15	598.53	592.00	5	8,195	0.06%
2021/02/19	4	599.00	2	591.00	591.00	2	8,290	0.02%
2021/02/18	36	610.83	10	606.80	605.00	26	8,465	0.31%
2021/02/17	19	606.05	15	616.13	603.00	4	8,687	0.05%
2021/02/05	10	584.60	19	581.37	587.00	-9	8,753	-0.10%
2021/02/04	30	568.63	18	565.72	565.00	12	8,799	0.14%
2021/02/03	16.1	573.69	14	579.86	573.00	2.1	8,869	0.02%
2021/02/02	15	571.00	19	570.84	577.00	-4	8,968	-0.04%
2021/02/01	17.1	549.51	36	549.64	548.00	-18.9	9,061	-0.21%
2021/01/29	13	567.92	10	573.40	563.00	3	9,238	0.03%
2021/01/28	41.1	576.64	16	576.25	567.00	25.1	9,304	0.27%
2021/01/27	9	587.78	18	596.00	590.00	-9	9,283	-0.10%
2021/01/26	92.1	584.60	123	590.63	576.00	-30.9	9,232	-0.33%	大賣/
2021/01/25	8	605.88	16	615.00	620.00	-8	9,126	-0.09%
2021/01/22	36	612.81	28.1	613.46	613.00	7.9	9,070	0.09%
2021/01/21	55	586.96	62.1	578.76	602.00	-7.1	8,913	-0.08%
2021/01/20	56	548.39	47	550.15	553.00	9	8,703	0.10%
2021/01/19	24	529.58	25.1	519.91	546.00	-1.1	8,536	-0.01%
2021/01/18	22.1	497.52	24	498.27	496.50	-2	8,475	-0.02%
2021/01/15	64.1	516.45	23	515.52	515.00	41.1	8,411	0.49%
2021/01/14	17	497.62	17	498.47	503.00	0	8,328	0.00%
2021/01/13	33	506.11	19.1	500.98	505.00	13.9	8,292	0.17%
2021/01/12	52	489.87	37	493.03	484.00	15	8,181	0.18%
2021/01/11	18	469.50	30	455.20	475.50	-12	8,011	-0.15%
2021/01/08	34	436.48	41	439.24	432.50	-7	7,995	-0.09%
2021/01/07	21	427.69	27	426.20	435.50	-6	7,889	-0.08%
2021/01/06	30	420.65	25	424.74	414.50	5	7,810	0.06%
2021/01/05	34.1	415.93	45	413.02	423.50	-10.9	7,744	-0.14%
2021/01/04	30	408.08	27	409.52	405.50	3	7,697	0.04%
2020/12/31	29	393.36	14	396.79	394.50	15	7,683	0.20%
2020/12/30	33	390.17	39.4	389.38	400.00	-6.4	7,642	-0.08%
2020/12/29	63	377.58	59	378.37	374.00	4	7,524	0.05%
2020/12/28	31	376.15	12	380.67	368.50	19	7,464	0.25%
2020/12/25	7	375.07	18	369.61	375.00	-11	7,439	-0.15%
2020/12/24	17	361.56	10	361.45	358.00	7	7,412	0.09%
2020/12/23	11	354.36	12	353.13	359.00	-1	7,444	-0.01%
2020/12/22	32	362.72	23	364.13	351.00	9	7,486	0.12%
2020/12/21	20	363.30	12	364.67	360.50	8	7,431	0.11%
2020/12/18	22	378.95	23	380.20	370.00	-1	7,383	-0.01%
2020/12/17	113	387.45	118	385.91	389.00	-5	7,246	-0.07%	大買/大賣/
2020/12/16	50	362.06	76	359.34	371.50	-26	6,897	-0.38%
2020/12/15	45	340.06	46	341.23	338.00	-1	6,839	-0.01%
2020/12/14	13	336.04	12	337.83	337.00	1	6,811	0.01%
2020/12/11	25	335.86	42	338.23	334.00	-17	6,915	-0.25%
2020/12/10	28	331.70	37	333.12	335.00	-9	6,985	-0.13%
2020/12/09	36	324.75	29	326.10	328.00	7	6,993	0.10%
2020/12/08	27	312.04	24	309.69	316.00	3	6,883	0.04%
2020/12/07	5	308.20	6	311.00	312.50	-1	6,868	-0.01%
2020/12/04	33	313.97	17	316.76	306.00	16	6,846	0.23%
2020/12/03	15	332.67	9	328.28	327.50	6	6,735	0.09%
2020/12/02	10	340.35	7	340.86	337.50	3	6,751	0.04%
2020/12/01	34	336.12	29	334.10	339.50	5	6,781	0.07%
2020/11/30	45	338.26	30	343.82	335.00	15	6,723	0.22%
2020/11/27	15	339.30	16	340.25	337.50	-1	6,685	-0.01%
2020/11/26	26	342.83	15.1	343.60	340.50	10.9	6,691	0.16%
2020/11/25	40	345.16	34	345.63	347.00	6	6,636	0.09%
2020/11/24	54	345.30	114	342.04	349.50	-60	6,538	-0.92%	大賣/
2020/11/23	18.1	346.93	26	351.77	337.00	-7.9	6,419	-0.12%
2020/11/20	53	346.06	136	349.56	352.00	-83	6,298	-1.32%	大賣/
2020/11/19	21.2	327.05	22.1	328.16	329.50	-0.9	6,204	-0.01%
2020/11/18	21.2	322.83	22.1	322.13	330.00	-0.9	6,264	-0.01%
2020/11/17	70	320.27	77	319.62	322.00	-7	6,358	-0.11%
2020/11/16	55	315.40	61	313.34	315.00	-6	6,459	-0.09%
2020/11/13	28.2	292.69	33	293.70	299.00	-4.8	6,414	-0.07%
2020/11/12	24	287.90	27	286.61	288.00	-3	6,321	-0.05%
2020/11/11	41	282.68	54	283.38	282.00	-13	6,283	-0.21%
2020/11/10	48	282.30	32	281.94	280.00	16	6,215	0.26%
2020/11/09	32	280.09	36	278.64	284.00	-4	6,097	-0.07%
2020/11/06	48	271.21	71	270.06	268.50	-23	5,985	-0.38%
2020/11/05	10	252.05	20	251.78	255.50	-10	5,842	-0.17%
2020/11/04	20	243.28	31	244.18	247.00	-11	5,748	-0.19%
2020/11/03	30	240.02	67	240.08	239.50	-37	5,794	-0.64%
2020/11/02	18	238.03	17	237.06	235.00	1	5,941	0.02%
2020/10/30	10	235.80	15	236.43	237.50	-5	6,128	-0.08%
2020/10/29	37	227.22	15	235.33	237.00	22	6,269	0.35%
2020/10/28	7	231.50	2	231.00	230.50	5	6,437	0.08%
2020/10/27	27	232.54	20	230.43	236.50	7	6,642	0.11%
2020/10/26	17	236.59	15	237.90	234.00	2	6,809	0.03%
2020/10/23	2	244.00	6	244.25	242.50	-4	6,927	-0.06%
2020/10/22	18	243.39	15	244.53	244.50	3	7,076	0.04%
2020/10/21	2	246.50	1	247.50	244.50	1	7,185	0.01%
2020/10/20	17	243.85	15	243.40	247.00	2	7,459	0.03%
2020/10/19	6	244.50	13	246.04	244.50	-7	7,489	-0.09%
2020/10/16	9	243.94	29	246.90	242.00	-20	7,498	-0.27%
2020/10/15	27	243.07	1	246.00	243.00	26	7,480	0.35%
2020/10/14	6	247.33	5	248.30	246.50	1	7,482	0.01%
2020/10/13	14	247.04	20	245.13	249.00	-6	7,487	-0.08%
2020/10/12	17	247.53	9	247.11	243.00	8	7,476	0.11%
2020/10/08	39	251.71	39	249.86	248.00	0	7,449	0.00%
2020/10/07	21	250.24	26	246.81	251.50	-5	7,374	-0.07%
2020/10/06	44	245.59	42	246.04	245.00	2	7,317	0.03%
2020/10/05	13	243.50	19	241.45	245.50	-6	7,291	-0.08%
2020/09/30	18	231.36	24	230.94	239.00	-6	7,474	-0.08%
2020/09/29	41	233.70	44	235.34	231.00	-3	7,757	-0.04%
2020/09/28	5	227.80	26	227.00	231.00	-21	8,027	-0.26%
2020/09/25	33	228.08	14	223.50	219.50	19	8,216	0.23%
2020/09/24	15	237.27	2	238.50	235.00	13	8,296	0.16%
2020/09/23	4	240.75	14	239.93	242.50	-10	8,374	-0.12%
2020/09/22	23	234.15	24	235.56	233.50	-1	8,567	-0.01%
2020/09/21	2	245.00	4	241.13	240.00	-2	8,731	-0.02%
2020/09/18	8	242.75	26	242.71	244.50	-18	9,023	-0.20%
2020/09/17	6	238.25	7	237.29	238.00	-1	9,154	-0.01%
2020/09/16	35	242.09	38.2	243.32	239.50	-3.2	9,118	-0.03%
2020/09/15	90	241.28	88	242.09	236.00	2	9,038	0.02%
2020/09/14	13	226.19	37	223.15	235.00	-24	8,837	-0.27%
2020/09/11	29	213.60	1	212.50	214.00	28	8,691	0.32%
2020/09/10	11	215.09	8	216.88	209.50	3	8,726	0.03%
2020/09/09	1	214.00	0	0.00	215.50	1	8,761	0.01%
2020/09/08	15	220.33	13	220.65	217.00	2	8,737	0.02%
2020/09/07	5	222.60	9	221.22	218.00	-4	8,715	-0.05%
2020/09/04	3	215.67	14	217.14	216.00	-11	8,708	-0.13%
2020/09/03	15	224.87	7	222.93	222.00	8	8,735	0.09%
2020/09/02	5	225.60	1	229.00	220.50	4	8,741	0.05%
2020/09/01	19.1	220.24	26	219.27	224.50	-6.9	8,791	-0.08%
2020/08/31	17	221.85	18	222.31	221.00	-1	8,804	-0.01%
2020/08/28	29	217.16	4	221.50	221.00	25	9,023	0.28%
2020/08/27	38	220.84	54	220.67	218.50	-16	9,124	-0.18%
2020/08/26	22	225.50	12	226.00	224.00	10	9,205	0.11%
2020/08/25	35	226.56	71	225.23	229.50	-36	9,430	-0.38%
2020/08/24	44	223.22	12	221.67	224.50	32	9,405	0.34%
2020/08/21	32	214.13	51	215.11	212.50	-19	9,276	-0.20%
2020/08/20	67	219.51	63	220.48	219.50	4	9,082	0.04%
2020/08/19	26	229.94	10	229.40	220.50	16	8,801	0.18%
2020/08/18	19	247.24	24	248.10	245.00	-5	8,605	-0.06%
2020/08/17	9	275.67	8	280.81	272.00	1	8,593	0.01%
2020/08/14	3	273.50	8	271.69	277.00	-5	8,529	-0.06%
2020/08/13	3	265.17	5	269.90	262.50	-2	8,487	-0.02%
2020/08/12	14	269.46	1	268.00	266.50	13	8,506	0.15%
2020/08/11	9	273.67	15	274.93	274.00	-6	8,561	-0.07%
2020/08/10	13	277.62	12	276.88	274.00	1	8,494	0.01%
2020/08/07	12	277.08	28	276.63	276.50	-16	8,456	-0.19%
2020/08/06	41	286.13	27	288.83	284.00	14	8,357	0.17%
2020/08/05	31	287.13	24	287.56	291.50	7	8,185	0.09%
2020/08/04	33	278.79	28	279.20	276.50	5	8,013	0.06%
2020/08/03	40	271.20	35	271.10	275.00	5	7,884	0.06%
2020/07/31	34	267.06	11	266.32	269.00	23	7,743	0.30%
2020/07/30	40	251.91	40	252.93	259.50	0	7,606	0.00%
2020/07/29	36	245.78	36	244.74	253.00	0	7,596	0.00%
2020/07/28	11	245.77	15	244.53	242.50	-4	7,513	-0.05%
2020/07/27	17	278.12	38	281.89	269.00	-21	7,502	-0.28%
2020/07/24	112	284.63	57	275.43	270.50	55	7,413	0.74%	大買/
2020/07/23	33	262.48	39	260.06	265.00	-6	7,232	-0.08%
2020/07/22	2	260.00	2	259.00	257.00	0	7,403	0.00%
2020/07/21	4	258.63	35	250.51	259.00	-31	7,415	-0.42%
2020/07/20	21	240.71	14	238.18	245.00	7	7,418	0.09%
2020/07/17	3	233.00	4	235.50	231.50	-1	7,492	-0.01%
2020/07/16	12	226.50	0	0.00	232.00	12	7,546	0.16%
2020/07/15	19	228.55	10	237.90	223.00	9	7,574	0.12%
2020/07/14	7	236.36	2	231.00	233.00	5	7,657	0.07%
2020/07/13	6	245.92	2	244.50	245.00	4	7,705	0.05%
2020/07/10	26	249.02	12	252.62	245.00	14	7,868	0.18%
2020/07/09	39	258.56	50	259.53	254.00	-11	8,076	-0.14%
2020/07/08	39	251.51	48	253.29	251.50	-9	7,886	-0.11%
2020/07/07	95	232.94	85	232.81	244.00	10	7,625	0.13%
2020/07/06	29	213.93	42	218.68	222.00	-13	7,361	-0.18%
2020/07/03	18	198.78	20	200.15	202.00	-2	7,190	-0.03%
2020/07/02	25.1	195.12	46	195.83	196.00	-21	7,212	-0.29%
2020/07/01	69	192.28	51	193.18	194.50	18	7,246	0.25%
2020/06/30	42	183.64	57	183.90	188.50	-15	7,197	-0.21%
2020/06/29	40	182.20	38	182.38	176.50	2	7,072	0.03%
2020/06/24	20	178.90	82	177.74	181.00	-62	6,792	-0.91%
2020/06/23	22	171.32	12	173.13	169.00	10	6,587	0.15%
2020/06/22	36	174.03	27	175.17	172.50	9	6,599	0.14%
2020/06/19	10	170.85	0	0.00	172.00	10	6,557	0.15%
2020/06/18	2	169.00	11	171.05	172.00	-9	6,553	-0.14%
2020/06/17	21	170.76	5	171.60	169.50	16	6,567	0.24%
2020/06/16	48	170.52	61	171.13	174.50	-13	6,565	-0.20%
2020/06/15	6	164.50	0	0.00	163.00	6	6,556	0.09%
2020/06/12	15	166.60	9	166.56	167.00	6	6,602	0.09%
2020/06/11	23	167.65	23	169.26	170.50	0	6,653	0.00%
2020/06/10	37	170.39	12	169.54	169.50	25	6,646	0.38%
2020/06/09	18	175.19	11	175.36	175.00	7	6,602	0.11%
2020/06/08	29	178.59	40	180.35	173.50	-11	6,653	-0.17%
2020/06/05	7	178.43	14	178.50	178.50	-7	6,593	-0.11%
2020/06/04	34	179.40	59	178.79	175.00	-25	6,594	-0.38%
2020/06/03	21	174.60	25	175.24	174.00	-4	6,450	-0.06%
2020/06/02	22	171.55	24	172.48	173.00	-2	6,421	-0.03%
2020/06/01	57	161.94	58	167.66	172.50	-1	6,343	-0.02%
2020/05/29	17	148.79	44	151.99	157.00	-27	6,114	-0.44%
2020/05/28	11	144.86	8	145.38	143.50	3	6,273	0.05%
2020/05/27	14	144.79	15	145.67	145.00	-1	6,321	-0.02%
2020/05/26	37	146.80	37	147.18	145.00	0	6,383	0.00%
2020/05/25	34	144.96	31	143.45	147.00	3	6,389	0.05%
2020/05/22	41	141.78	32	144.59	144.00	9	6,390	0.14%
2020/05/21	17	150.82	17	151.24	151.00	0	6,338	0.00%
2020/05/20	39	150.37	20.1	149.71	150.00	18.9	6,376	0.30%
2020/05/19	31	148.95	39	149.99	153.00	-8	6,363	-0.13%
2020/05/18	40	152.71	32	151.72	148.50	8	6,303	0.13%
2020/05/15	5	165.50	10	164.10	165.00	-5	6,208	-0.08%
2020/05/14	8	169.63	5	171.80	166.00	3	6,249	0.05%
2020/05/13	13	171.54	24	171.83	173.00	-11	6,266	-0.18%
2020/05/12	9	173.50	7	174.43	173.00	2	6,368	0.03%
2020/05/11	16	174.38	25	174.44	175.50	-9	6,455	-0.14%
2020/05/08	17	171.32	13	172.15	170.00	4	6,434	0.06%
2020/05/07	14	169.57	13	170.42	170.00	1	6,440	0.02%
2020/05/06	25	168.44	3	166.33	166.00	22	6,410	0.34%
2020/05/05	85	174.54	65	174.02	172.00	20	6,396	0.31%
2020/05/04	28	178.57	24	176.65	179.50	4	6,416	0.06%
2020/04/30	7	181.00	10	182.95	180.00	-3	6,426	-0.05%
2020/04/29	19	176.53	11	176.14	176.00	8	6,318	0.13%
2020/04/28	2	175.75	1	175.00	176.00	1	6,351	0.02%
2020/04/27	17	176.18	22	174.30	175.00	-5	6,309	-0.08%
2020/04/24	5	164.80	6	164.75	164.00	-1	6,117	-0.02%
2020/04/23	10	164.20	10	163.65	163.00	0	6,108	0.00%
2020/04/22	7	161.07	18	162.14	164.50	-11	6,084	-0.18%
2020/04/21	5	161.70	1	162.00	160.00	4	6,021	0.07%
2020/04/20	2	160.75	10.1	162.00	163.00	-8.1	6,019	-0.13%
2020/04/17	20.1	160.09	4	160.25	159.00	16.1	5,993	0.27%
2020/04/16	8	160.13	6	161.92	162.00	2	5,936	0.03%
2020/04/15	11	158.91	6	160.08	160.00	5	5,895	0.08%
2020/04/14	35	154.03	63	153.04	158.00	-28	5,813	-0.48%
2020/04/13	3	143.83	8	144.19	144.00	-5	5,679	-0.09%
2020/04/10	7	142.64	2	143.25	144.50	5	5,718	0.09%
2020/04/09	1	142.50	2	147.25	139.00	-1	6,011	-0.02%
2020/04/08	4	143.00	4	143.00	144.00	0	6,113	0.00%
2020/04/07	8	143.63	6	144.33	143.00	2	6,076	0.03%
2020/04/06	33	134.24	35	132.36	138.00	-2	5,947	-0.03%
2020/04/01	30	126.10	30	126.63	129.50	0	5,847	0.00%
2020/03/31	7	120.64	3	120.83	120.00	4	5,678	0.07%
2020/03/30	3	119.00	6	118.42	119.50	-3	5,766	-0.05%
2020/03/27	7	123.36	5	120.90	113.50	2	5,746	0.03%
2020/03/26	6	119.33	2	118.25	119.00	4	5,747	0.07%
2020/03/25	3	118.50	0	0.00	119.00	3	5,790	0.05%
2020/03/24	1	105.00	3	108.50	109.00	-2	5,800	-0.03%
2020/03/23	6	101.00	6	98.27	99.50	0	5,938	0.00%
2020/03/20	8	99.63	7	98.47	101.50	1	5,973	0.02%
2020/03/19	9	95.96	11	93.35	92.70	-2	5,961	-0.03%
2020/03/18	5	111.50	6	112.33	103.00	-1	6,206	-0.02%
2020/03/17	6	115.92	4	115.63	110.50	2	6,182	0.03%
2020/03/16	10	128.45	34	136.31	122.00	-24	6,165	-0.39%
2020/03/13	34	132.32	1	131.50	135.50	33	6,150	0.54%
2020/03/12	4	148.50	4	148.50	143.50	0	6,170	0.00%
2020/03/11	7	160.57	8	165.63	159.00	-1	6,187	-0.02%
2020/03/10	3	161.50	1	161.50	165.00	2	6,247	0.03%
2020/03/09	23	165.52	6	169.67	159.50	17	6,259	0.27%
2020/03/06	6	168.33	18	169.67	170.00	-12	6,241	-0.19%
2020/03/05	12	166.33	8	166.94	167.00	4	6,331	0.06%
2020/03/04	7	163.00	4	163.50	162.50	3	6,529	0.05%
2020/03/03	13	170.31	18	169.89	166.00	-5	6,736	-0.07%
2020/03/02	4	160.00	7	155.29	164.50	-3	6,578	-0.05%
2020/02/27	5	164.40	7	161.21	158.00	-2	6,752	-0.03%
2020/02/26	8	166.19	8	163.88	163.00	0	6,747	0.00%
2020/02/25	2	162.50	36	161.31	165.50	-34	6,771	-0.50%
2020/02/24	40	160.93	0	0.00	161.00	40	6,844	0.58%
2020/02/21	1	166.50	1	168.50	167.00	0	6,902	0.00%
2020/02/20	0	0.00	3	167.00	166.00	-3	7,059	-0.04%
2020/02/19	1	164.00	1	165.50	164.50	0	7,156	0.00%
2020/02/18	7	164.07	4.5	164.17	163.50	2.5	7,345	0.03%
2020/02/17	6	168.58	8	168.25	165.50	-2	7,366	-0.03%
2020/02/14	2	165.25	0	0.00	167.50	2	7,344	0.03%
2020/02/13	17	168.59	16	168.41	165.00	1	7,372	0.01%
2020/02/12	4	166.38	5	164.00	163.50	-1	7,302	-0.01%
2020/02/11	2	159.50	1	158.00	158.50	1	7,279	0.01%
2020/02/10	9	154.83	28	157.14	155.00	-19	7,333	-0.26%
2020/02/07	20.1	154.25	5	152.90	155.00	15.1	7,415	0.20%
2020/02/06	1.1	154.29	1	152.50	157.50	0.1	7,462	0.00%
2020/02/05	4.1	159.78	2	154.50	150.50	2.1	7,509	0.03%
2020/02/04	2	153.00	1	154.00	156.00	1	7,374	0.01%
2020/02/03	0.1	142.00	0	0.00	142.00	0.1	7,360	0.00%
2020/01/31	6.1	153.59	6	156.42	152.00	0.1	7,429	0.00%
2020/01/30	2	168.75	0	0.00	157.00	2	7,492	0.03%
2020/01/20	3	174.00	0	0.00	174.00	3	7,478	0.04%
2020/01/17	2	173.25	0	0.00	173.00	2	7,533	0.03%
2020/01/16	1	171.00	1	173.00	173.00	0	7,533	0.00%
2020/01/15	0	0.00	1	168.50	168.00	-1	7,589	-0.01%
2020/01/14	7	172.86	6	172.50	173.00	1	7,573	0.01%
2020/01/13	8	168.00	9	166.11	168.00	-1	7,504	-0.01%
2020/01/10	14	165.00	13	165.46	165.00	1	7,478	0.01%
2020/01/09	1	169.50	0	0.00	166.00	1	7,435	0.01%
2020/01/08	3	168.33	5	169.30	165.00	-2	7,405	-0.03%
2020/01/07	14	180.07	2	180.50	174.00	12	7,349	0.16%
2020/01/06	2	185.00	2	182.50	183.00	0	7,255	0.00%
2020/01/03	14	189.46	12	191.83	183.00	2	7,205	0.03%
2020/01/02	19	185.34	37	184.70	187.00	-18	6,824	-0.26%
2019/12/31	33	169.74	1	168.50	170.00	32	6,625	0.48%
2019/12/30	3	166.00	3	170.00	166.00	0	6,895	0.00%
2019/12/27	4	172.75	3	171.00	170.00	1	7,034	0.01%
2019/12/26	2.2	172.86	0	0.00	173.00	2.2	7,057	0.03%
2019/12/25	0	0.00	1	170.00	170.50	-1	7,032	-0.01%
2019/12/24	1	169.50	1	168.00	164.50	0	6,951	0.00%
2019/12/20	7.9	166.35	6	167.83	166.00	1.9	6,984	0.03%
2019/12/18	1	177.00	1	176.50	176.00	0	7,036	0.00%
2019/12/17	4	177.00	4	175.50	177.00	0	7,126	0.00%
2019/12/16	0	0.00	3	172.00	173.00	-3	7,242	-0.04%
2019/12/13	9	176.22	14	173.04	171.50	-5	7,241	-0.07%
2019/12/12	0	0.00	1	168.00	166.50	-1	6,971	-0.01%
2019/12/11	8	168.88	8	168.88	168.00	0	6,977	0.00%
2019/12/10	1	165.00	5	165.10	166.50	-4	7,071	-0.06%
2019/12/09	4	169.88	1	171.50	165.00	3	7,062	0.04%
2019/12/06	11	170.64	8	171.88	171.00	3	7,043	0.04%
2019/12/05	4	168.75	3	171.67	168.00	1	7,006	0.01%
2019/12/04	11	169.23	12	168.92	169.00	-1	6,981	-0.01%
2019/12/03	10	168.45	8	170.31	168.00	2	6,950	0.03%
2019/12/02	12	168.00	11	166.32	170.00	1	6,877	0.01%
2019/11/29	7	170.00	3	171.67	168.00	4	6,681	0.06%
2019/11/28	4	178.88	3	179.17	175.00	1	6,426	0.02%
2019/11/27	2	197.00	1	196.50	190.50	1	6,170	0.02%
2019/11/26	2	199.00	21	195.21	196.00	-19	6,068	-0.31%
2019/11/25	1	187.50	11	182.95	186.50	-10	5,835	-0.17%
2019/11/22	0	0.00	1	186.00	181.00	-1	5,752	-0.02%
2019/11/21	4	185.25	2	181.25	187.00	2	5,691	0.04%
2019/11/20	4	186.50	3	187.17	182.50	1	5,576	0.02%
2019/11/19	6	192.17	4	196.00	186.50	2	5,493	0.04%
2019/11/18	1	203.50	1	202.50	199.50	0	5,502	0.00%
2019/11/15	7	216.50	72	205.55	199.50	-65	5,492	-1.18%
2019/11/14	9	220.44	9	218.78	221.50	0	5,380	0.00%
2019/11/13	1	210.50	1	218.50	218.50	0	5,420	0.00%
2019/11/12	4	213.25	4	215.00	212.50	0	5,493	0.00%
2019/11/11	5	216.30	5	213.70	217.00	0	5,713	0.00%
2019/11/08	6	219.17	6	219.42	216.00	0	5,956	0.00%
2019/11/07	4	215.00	4	212.38	213.50	0	6,039	0.00%
2019/11/06	6	224.42	6	224.33	218.00	0	6,129	0.00%
2019/11/05	2	232.00	3	229.83	228.00	-1	6,093	-0.02%
2019/11/04	6	228.83	4	229.88	230.00	2	6,193	0.03%
2019/11/01	5	234.40	5	235.90	234.00	0	6,161	0.00%
2019/10/31	5	237.10	4	242.50	240.00	1	6,196	0.02%
2019/10/30	0	0.00	1	246.00	246.00	-1	6,181	-0.02%
2019/10/29	5	228.20	5	227.70	229.50	0	6,191	0.00%
2019/10/28	0	0.00	0.3	243.50	244.50	-0.3	6,253	0.00%
2019/10/25	3	244.67	5	245.90	240.00	-2	6,286	-0.03%
2019/10/24	4	244.00	3	244.33	243.00	1	6,361	0.02%
2019/10/23	3.1	245.11	2	242.50	243.50	1.1	6,443	0.02%
2019/10/22	3	245.00	3	243.17	250.00	0	6,503	0.00%
2019/10/21	1	239.50	5	237.10	239.00	-4	6,622	-0.06%
2019/10/18	2	233.75	2	228.25	230.50	0	6,798	0.00%
2019/10/17	1	230.00	0	0.00	228.50	1	7,224	0.01%
2019/10/16	0	0.00	0.2	229.00	229.00	-0.2	7,405	0.00%
2019/10/15	2.2	240.32	0	0.00	236.00	2.2	7,530	0.03%
2019/10/14	1	216.50	2	218.00	233.00	-1	7,496	-0.01%
2019/10/09	1	203.50	3	209.67	212.00	-2	7,503	-0.03%
2019/10/08	0	0.00	2	194.75	193.00	-2	7,658	-0.03%
2019/10/07	6	192.67	0	0.00	190.50	6	7,778	0.08%
2019/10/04	8	198.06	7	198.43	196.00	1	7,785	0.01%
2019/10/03	8	181.50	10	179.15	188.00	-2	7,474	-0.03%
2019/10/02	3	169.83	2	167.50	171.00	1	7,276	0.01%
2019/10/01	2	166.00	2	164.75	165.00	0	7,244	0.00%
2019/09/27	3	166.67	40	167.50	162.00	-37	7,287	-0.51%
2019/09/26	40	166.96	3	167.17	167.00	37	7,234	0.51%
2019/09/25	1	167.50	1	166.50	166.50	0	7,219	0.00%
2019/09/24	7	170.00	3	169.83	163.50	4	7,228	0.06%
2019/09/23	5	171.40	6.2	170.15	173.00	-1.2	7,211	-0.02%
2019/09/20	15	169.13	16	169.25	170.50	-1	7,196	-0.01%
2019/09/19	13	154.19	19	155.00	155.00	-6	7,073	-0.08%
2019/09/18	7	148.43	3	148.17	147.50	4	6,922	0.06%
2019/09/17	5	145.00	5	147.00	145.00	0	7,012	0.00%
2019/09/16	4	149.50	5	148.20	151.00	-1	7,121	-0.01%
2019/09/12	21	151.50	15	150.63	149.00	6	7,271	0.08%
2019/09/11	1	142.00	0	0.00	142.00	1	7,196	0.01%
2019/09/10	4	149.00	40	148.13	146.00	-36	7,223	-0.50%
2019/09/09	40	144.53	4	145.50	146.50	36	7,222	0.50%
2019/09/06	4	146.50	3	146.67	144.00	1	7,222	0.01%
2019/09/05	4	156.50	2	158.25	152.00	2	7,165	0.03%
2019/09/04	2	156.50	0	0.00	159.00	2	7,199	0.03%
2019/09/03	0	0.00	3	157.00	153.00	-3	7,426	-0.04%
2019/09/02	8	153.63	2	152.25	158.00	6	7,475	0.08%
2019/08/30	1	151.00	0	0.00	148.50	1	7,523	0.01%
2019/08/29	0	0.00	1	146.00	147.00	-1	7,653	-0.01%
2019/08/28	1	146.50	1	147.00	145.50	0	7,845	0.00%
2019/08/23	1	143.50	1	143.00	143.00	0	8,135	0.00%
2019/08/22	1	149.00	3	148.83	148.00	-2	8,197	-0.02%
2019/08/21	2	153.50	2	153.25	153.00	0	8,267	0.00%
2019/08/20	5	145.60	24	145.35	149.00	-19	8,219	-0.23%
2019/08/19	22	143.59	9	143.89	142.50	13	8,325	0.16%
2019/08/16	3	142.00	3	142.17	140.00	0	8,318	0.00%
2019/08/15	3	141.33	5.3	141.17	139.00	-2.3	8,327	-0.03%
2019/08/14	6	144.42	4	143.00	143.00	2	8,221	0.02%
2019/08/13	4	138.63	7	142.43	143.00	-3	7,972	-0.04%
2019/08/12	5	136.10	0	0.00	133.00	5	7,755	0.06%
2019/08/08	1	131.00	12	129.29	134.00	-11	7,642	-0.14%
2019/08/07	7	123.07	5	123.70	122.00	2	7,491	0.03%
2019/08/06	9	120.06	10	118.20	124.50	-1	7,437	-0.01%
2019/08/05	1	118.00	11	121.91	116.50	-10	7,297	-0.14%
2019/08/02	33	121.64	28	121.57	124.00	5	7,348	0.07%
2019/08/01	1	121.00	0	0.00	120.00	1	7,487	0.01%
2019/07/31	6	123.00	5	123.70	124.00	1	7,640	0.01%
2019/07/30	42	119.42	34	121.54	119.00	8	7,597	0.11%
2019/07/29	19	125.92	9	127.33	127.50	10	7,412	0.13%
2019/07/26	5	124.50	22	123.18	124.00	-17	7,357	-0.23%
2019/07/25	20	124.00	0	0.00	122.50	20	7,208	0.28%
2019/07/24	7	122.57	1	120.50	120.50	6	7,096	0.08%
2019/07/23	4	126.50	2	123.00	121.00	2	6,960	0.03%
2019/07/22	3	127.67	3	128.50	130.00	0	6,866	0.00%
2019/07/19	4	123.25	5.2	126.06	123.50	-1.2	6,717	-0.02%
2019/07/18	3	112.50	11	116.82	117.50	-8	6,365	-0.13%
2019/07/17	3	107.17	1	105.00	107.00	2	6,266	0.03%
2019/07/16	1	99.50	0	0.00	100.00	1	6,274	0.02%
2019/07/15	0	0.00	6	99.68	101.50	-6	6,309	-0.10%
2019/07/12	7	99.64	4	100.20	100.00	3	6,281	0.05%
2019/07/11	53	97.28	5	99.26	100.00	48	6,086	0.79%
2019/07/10	8	90.95	6	88.93	91.20	2	5,968	0.03%
2019/07/09	7	89.30	6	89.90	89.10	1	5,927	0.02%
2019/07/08	3	90.33	1	89.70	90.20	2	5,913	0.03%
2019/07/05	1	91.10	1	91.50	90.00	0	5,894	0.00%
2019/07/04	3	92.50	16.1	91.19	92.30	-13.1	5,847	-0.22%
2019/07/03	21	88.47	0	0.00	87.90	21	5,750	0.37%
2019/07/01	18	90.05	7	89.80	90.00	11	5,678	0.19%
2019/06/28	5	90.82	13.2	90.21	88.90	-8.2	5,596	-0.15%
2019/06/27	10	90.13	1	90.50	89.80	9	5,517	0.16%
2019/06/26	4	87.68	34	85.74	91.00	-30	5,425	-0.55%
2019/06/25	36	85.49	22	85.42	85.20	14	5,296	0.26%
2019/06/24	5	87.50	6	86.45	85.70	-1	5,251	-0.02%
2019/06/21	4	87.90	2	86.20	85.00	2	5,098	0.04%
2019/06/20	5	83.22	43	86.31	86.90	-38	4,933	-0.77%
2019/06/19	1	78.50	2	78.10	79.00	-1	4,745	-0.02%
2019/06/18	3	77.00	3	76.93	77.70	0	4,646	0.00%
2019/06/17	2	74.75	2	74.35	76.50	0	4,566	0.00%
2019/06/14	11	75.24	3	73.97	74.10	8	4,498	0.18%
2019/06/13	1	72.80	1	72.80	73.20	0	4,430	0.00%
2019/06/12	3	73.63	5	73.38	74.00	-2	4,391	-0.05%
2019/06/11	8	76.69	10	75.58	71.20	-2	4,285	-0.05%
2019/06/10	2	71.60	0	0.00	73.20	2	4,028	0.05%
2019/06/06	3	70.70	6	71.05	70.60	-3	3,963	-0.08%
2019/06/05	4	72.40	3	72.73	72.50	1	3,889	0.03%
2019/06/04	11	70.27	9	71.34	72.90	2	3,747	0.05%
2019/06/03	1	70.00	1	68.70	69.00	0	3,561	0.00%
2019/05/31	2	69.10	3	68.53	69.00	-1	3,469	-0.03%
2019/05/30	2	67.10	4	67.48	67.80	-2	3,376	-0.06%
2019/05/29	0	0.00	2	64.35	64.20	-2	3,272	-0.06%
2019/05/28	5	67.40	6	67.95	66.40	-1	3,204	-0.03%
2019/05/27	14	68.10	6	67.38	66.70	8	3,121	0.26%
2019/05/24	9	65.73	12	66.51	68.50	-3	2,945	-0.10%
2019/05/23	6	62.95	1	62.30	62.30	5	2,717	0.18%
2019/05/22	4	61.25	16	59.45	62.60	-12	2,638	-0.45%
2019/05/21	3	57.67	3	57.57	58.20	0	2,541	0.00%
2019/05/20	6	55.48	0	0.00	56.40	6	2,516	0.24%
2019/05/17	4	55.60	12	57.79	54.50	-8	2,475	-0.32%
2019/05/16	2	60.50	6	62.72	58.90	-4	2,392	-0.17%
2019/05/14	9	60.17	0	0.00	60.60	9	2,295	0.39%
2019/05/13	2	59.30	2	59.75	60.00	0	2,251	0.00%
2019/05/10	4	62.70	0	0.00	60.70	4	2,200	0.18%
2019/05/09	10	64.41	12	64.18	62.30	-2	2,061	-0.10%
2019/05/08	11	62.64	24	62.79	63.80	-13	1,821	-0.71%
2019/05/07	0	0.00	5	56.60	59.20	-5	1,615	-0.31%
2019/05/02	2	56.30	3	55.60	56.00	-1	1,635	-0.06%
2019/04/29	1	54.20	0	0.00	54.10	1	1,783	0.06%
2019/04/26	1	57.70	4	55.70	57.50	-3	1,812	-0.17%
2019/04/25	4	59.05	2	59.80	58.60	2	1,756	0.11%
2019/04/24	11	60.65	0	0.00	60.40	11	1,712	0.64%
2019/04/23	5	58.10	6	59.58	59.80	-1	1,625	-0.06%
2019/04/22	8	58.40	1	57.80	58.40	7	1,521	0.46%
2019/04/19	1	52.00	0	0.00	55.90	1	1,365	0.07%
2019/04/16	0	0.00	2	51.50	51.70	-2	1,320	-0.15%
2019/04/12	1	48.90	0	0.00	49.30	1	1,308	0.08%
2019/04/09	1	50.50	0	0.00	50.40	1	1,279	0.08%
2019/04/02	0	0.00	3	51.93	51.10	-3	1,267	-0.24%
2019/03/22	0	0.00	30	51.47	50.40	-30	1,223	-2.45%
2019/03/21	30	49.76	1	48.70	49.90	29	1,200	2.42%
2019/03/18	0	50.00	0	0.00	50.00	0	1,228	0.00%
2019/03/15	0	49.00	0	0.00	48.95	0	1,229	0.00%
2019/03/12	2	49.00	0	0.00	48.50	2	1,305	0.15%
2019/03/08	1	47.70	1	47.65	47.80	0	1,426	0.00%
2019/03/07	1	47.35	0	0.00	46.80	1	1,479	0.07%
2019/03/06	1	48.40	0	0.00	48.40	1	1,505	0.07%
2019/03/05	1	50.70	0	0.00	49.80	1	1,528	0.07%
2019/02/27	0	0.00	2	50.40	50.80	-2	1,586	-0.13%
2019/02/22	1	51.70	2	52.00	52.30	-1	1,559	-0.06%
2019/02/21	1	52.40	0	0.00	52.10	1	1,560	0.06%
2019/02/20	0	0.00	3	52.33	53.00	-3	1,541	-0.19%
2019/02/19	2	51.70	2	51.95	51.20	0	1,527	0.00%
2019/02/14	1	51.00	0	0.00	50.90	1	1,520	0.07%
2019/02/11	1	51.00	2	50.90	50.90	-1	1,511	-0.07%
2019/01/30	1	50.70	0	0.00	50.70	1	1,534	0.07%
2019/01/25	9	55.06	7	54.59	54.50	2	1,758	0.11%
2019/01/24	1	56.50	23	55.45	54.40	-22	1,756	-1.25%
2019/01/22	18	53.53	8	53.03	52.20	10	1,583	0.63%
2019/01/21	12	51.00	11	50.99	50.90	1	1,437	0.07%
2019/01/18	14	50.83	3	51.70	51.10	11	1,411	0.78%
2019/01/17	1	48.50	0	0.00	48.90	1	1,351	0.07%
2019/01/15	0	0.00	20	48.37	48.30	-20	1,366	-1.46%
2019/01/14	21	47.86	0	0.00	47.55	21	1,378	1.52%
2019/01/09	0	0.00	6	49.45	50.20	-6	1,333	-0.45%
2019/01/03	2	46.15	0	0.00	45.35	2	1,312	0.15%
2018/12/14	1	47.10	0	0.00	46.80	1	1,359	0.07%
2018/12/06	3	46.93	0	0.00	46.60	3	1,320	0.23%
2018/12/03	1	53.90	1	55.70	55.40	0	1,243	0.00%
2018/11/30	1	51.30	2	51.75	52.50	-1	1,140	-0.09%
2018/11/29	0	0.00	51	48.97	47.80	-51	1,082	-4.71%
2018/11/28	50	48.01	1	48.00	48.10	49	1,041	4.70%
2018/11/26	1	45.75	3	46.73	47.30	-2	971	-0.21%
2018/11/23	0	0.00	2	43.25	43.00	-2	927	-0.22%
2018/11/22	2	44.05	1	43.50	43.05	1	929	0.11%
2018/11/14	1	44.20	0	0.00	42.60	1	905	0.11%
2018/11/13	1	43.90	1	43.30	43.40	0	904	0.00%
2018/11/06	3	44.17	0	0.00	43.60	3	884	0.34%
2018/11/05	0	0.00	2	45.58	48.40	-2	789	-0.25%
2018/11/02	2	42.08	2	43.55	44.30	0	684	0.00%
2018/10/31	0	0.00	0.2	36.65	36.65	-0.2	622	-0.03%
2018/10/29	0	0.00	3.3	34.02	34.25	-3.3	626	-0.53%
2018/10/26	0	0.00	0.1	34.15	34.15	-0.1	626	-0.02%
2018/10/23	4	39.00	3	38.05	38.00	1	616	0.16%
2018/10/22	1	39.10	0	0.00	39.80	1	597	0.17%
2018/10/09	0	0.00	2	38.00	37.95	-2	617	-0.32%
2018/10/08	4	37.61	0	0.00	37.00	4	617	0.65%
2018/10/05	0	0.00	4	40.40	39.30	-4	605	-0.66%
2018/10/04	1	43.30	0	0.00	42.55	1	605	0.17%
2018/10/02	1	46.10	1	45.40	45.20	0	634	0.00%
2018/10/01	1	46.00	0	0.00	46.00	1	651	0.15%
2018/09/19	0	0.00	30	49.40	48.85	-30	745	-4.02%
2018/09/18	31	49.68	0	0.00	49.65	31	754	4.11%
2018/09/12	1	51.80	0	0.00	51.50	1	796	0.13%
2018/09/10	0	0.00	2	51.30	50.60	-2	846	-0.24%
2018/09/05	0	0.00	1	55.70	55.90	-1	1,042	-0.10%
2018/08/24	0	0.00	6	52.75	52.50	-6	1,136	-0.53%
2018/08/21	0	0.00	1	53.80	53.80	-1	1,146	-0.09%
2018/08/20	0	0.00	1	53.80	53.30	-1	1,144	-0.09%
2018/08/09	6	65.10	1	65.10	64.80	5	1,097	0.46%
2018/08/08	0	0.00	1	64.90	64.10	-1	1,086	-0.09%
2018/08/07	1	65.20	0.1	65.20	65.10	0.9	1,079	0.09%
2018/08/06	0	0.00	2	63.30	62.50	-2	1,062	-0.19%
2018/08/02	0	0.00	1	62.60	62.60	-1	1,054	-0.09%
2018/08/01	1	63.70	0	0.00	63.50	1	1,053	0.09%
2018/07/27	0	0.00	1	63.10	63.30	-1	1,052	-0.09%
2018/07/25	0	0.00	1	62.80	62.80	-1	1,052	-0.09%
2018/07/24	0	0.00	1	60.90	61.60	-1	1,044	-0.10%
2018/07/23	1	60.30	4	61.50	60.30	-3	1,045	-0.29%
2018/07/20	8	61.44	4	61.78	62.00	4	1,045	0.38%
2018/07/18	13	62.39	1	65.30	62.10	12	1,025	1.17%
2018/07/17	0	0.00	2	64.10	64.50	-2	999	-0.20%
2018/07/16	1	65.50	0	0.00	65.60	1	980	0.10%
2018/07/12	0	0.00	1	66.30	66.60	-1	956	-0.10%
2018/07/11	12	64.18	1	64.40	64.40	11	949	1.16%
2018/07/10	2	65.95	2	66.40	65.90	0	941	0.00%
2018/07/09	4	65.33	5	64.66	64.60	-1	932	-0.11%
2018/07/06	2	67.95	229	65.69	65.90	-227	914	-24.84%	大賣/鉅額交易
2018/07/05	2	67.85	1	68.00	68.00	1	880	0.11%
2018/07/04	2	73.40	2	72.30	71.80	0	865	0.00%
2018/07/03	1	76.60	0	0.00	74.50	1	850	0.12%
2018/07/02	1	79.50	1	81.00	79.40	0	845	0.00%
2018/06/27	1	83.00	2	82.85	82.20	-1	884	-0.11%
2018/06/26	6	78.30	6	79.47	79.30	0	879	0.00%
2018/06/25	2	83.00	1	83.60	82.70	1	859	0.12%
2018/06/22	2	85.75	1	86.40	83.00	1	859	0.12%
2018/06/21	3	89.37	2	91.50	87.50	1	847	0.12%
2018/06/20	3	86.93	2	89.60	90.00	1	835	0.12%
2018/06/19	15	90.61	2	90.25	90.00	13	812	1.60%
2018/06/15	53	91.57	3	92.27	89.70	50	793	6.30%
2018/06/14	3	86.70	6	88.43	86.90	-3	730	-0.41%
2018/06/13	24	84.63	60	85.71	88.00	-36	674	-5.34%
2018/06/12	61	79.39	13	81.03	81.20	48	593	8.09%
2018/06/08	4	73.65	0	0.00	73.00	4	520	0.77%
2018/06/04	10	73.00	11.1	73.55	72.90	-1.1	497	-0.21%
2018/06/01	1	73.50	0	0.00	72.00	1	497	0.20%
2018/05/29	1	74.20	1.7	74.76	73.90	-0.7	505	-0.14%
2018/05/21	0	0.00	8.2	68.57	69.20	-8.2	479	-1.71%
2018/05/18	1	67.00	0	0.00	67.00	1	478	0.21%
2018/05/17	4	68.85	2	68.40	69.00	2	489	0.41%
2018/05/16	1	67.70	0	0.00	67.70	1	488	0.20%
2018/05/15	0	0.00	1	66.80	66.60	-1	492	-0.20%
2018/05/14	2	66.50	0	0.00	66.50	2	519	0.38%
2018/05/08	2	69.80	1	70.30	69.60	1	548	0.18%
2018/05/07	4	70.25	4	69.70	69.70	0	554	0.00%
2018/05/04	3	67.80	3	68.70	68.70	0	566	0.00%
2018/04/27	0	0.00	0.2	68.50	66.30	-0.2	592	-0.03%
2018/04/19	0	0.00	0.2	73.40	72.80	-0.2	785	-0.03%
2018/04/18	1	71.20	0	0.00	71.20	1	834	0.12%
2018/04/17	0	0.00	1	71.70	72.00	-1	844	-0.12%
2018/04/16	0.2	73.50	10	74.22	73.50	-9.8	863	-1.14%
2018/04/12	0	77.00	3	77.50	77.50	-3	858	-0.35%
2018/04/11	2	77.60	2	77.30	77.00	0	871	0.00%
2018/04/10	2	79.70	0	0.00	76.90	2	879	0.23%
2018/04/09	0	0.00	10	77.94	77.10	-10	895	-1.12%
2018/04/03	5	79.34	0	0.00	78.50	5	894	0.56%
2018/04/02	2	81.25	2	82.20	80.60	0	891	0.00%
2018/03/31	23	73.45	22	76.65	76.70	1	855	0.12%
2018/03/29	0	70.80	0	0.00	69.80	0	852	0.00%
2018/03/27	10	73.51	10.4	74.01	73.60	-0.4	867	-0.05%
2018/03/26	10	72.40	0	0.00	71.00	10	867	1.15%
2018/03/22	1	75.20	10	76.39	75.10	-9	880	-1.02%
2018/03/20	0	78.90	0.1	78.90	77.60	-0.1	871	-0.01%
2018/03/16	0	80.80	0	0.00	79.70	0	868	0.00%
2018/03/15	0	0.00	10.1	79.91	79.60	-10.1	868	-1.17%
2018/03/12	0	82.00	0.2	82.00	81.00	-0.2	886	-0.02%
2018/03/07	0	82.80	0.1	82.80	81.80	-0.1	900	-0.01%
2018/02/26	0	0.00	0.4	83.90	83.80	-0.4	955	-0.04%
2018/02/23	1	83.40	3	83.40	82.40	-2	993	-0.20%
2018/02/21	3	84.20	0	0.00	83.30	3	1,032	0.29%
2018/02/12	0	0.00	0.5	83.60	81.00	-0.5	1,040	-0.05%
2018/02/09	0	0.00	11	81.75	81.90	-11	1,092	-1.01%
2018/02/07	10	81.00	0	0.00	80.00	10	1,130	0.88%
2018/02/06	7	82.14	0	0.00	78.50	7	1,189	0.59%
2018/02/05	0	0.00	4	84.60	86.20	-4	1,197	-0.33%
2018/02/02	6	87.15	2	88.00	87.00	4	1,186	0.34%
2018/02/01	1	86.50	0.2	87.50	86.30	0.8	1,198	0.07%
2018/01/31	0	0.00	1.2	86.66	86.90	-1.2	1,217	-0.10%
2018/01/30	4	88.08	8	89.14	87.50	-4	1,245	-0.32%
2018/01/29	3	88.83	1	89.00	88.20	2	1,294	0.15%
2018/01/25	3	87.07	1.5	88.33	86.80	1.5	1,402	0.11%
2018/01/24	0	0.00	13.1	86.61	88.60	-13.1	1,503	-0.87%
2018/01/23	0	0.00	1.2	88.75	87.60	-1.2	1,553	-0.08%
2018/01/22	3	90.53	0.4	90.50	89.50	2.6	1,560	0.17%
2018/01/19	4	89.60	1	89.60	90.50	3	1,564	0.19%
2018/01/18	6	90.58	2.2	91.82	89.20	3.8	1,592	0.24%
2018/01/17	9	88.67	1.5	88.46	88.30	7.5	1,578	0.48%
2018/01/16	2	87.45	0	0.00	87.50	2	1,554	0.13%
2018/01/15	2	88.55	2	87.80	88.00	0	1,561	0.00%
2018/01/12	3	85.57	20.2	84.05	89.10	-17.2	1,566	-1.10%
2018/01/11	21	82.49	0	0.00	82.80	21	1,543	1.36%
2018/01/09	0	0.00	0.2	86.90	85.80	-0.2	1,591	-0.01%
2018/01/05	1	88.20	1.1	88.60	88.20	-0.1	1,619	-0.01%
2018/01/04	1	89.80	3	90.60	90.10	-2	1,618	-0.12%
2018/01/03	13	91.50	2	91.00	91.30	11	1,622	0.68%
2018/01/02	0	0.00	0.2	88.00	87.50	-0.2	1,610	-0.01%