宏捷科 (8086)-華南永昌-台中券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股
1333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

宏捷科 (8086)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5.1	130.09	0	0.00	130.50	5.1	6,244	0.08%
2024/04/18	3	135.83	2	136.50	136.00	1	6,235	0.02%
2024/04/17	13.1	136.11	3	136.17	137.00	10.1	6,273	0.16%
2024/04/16	8.1	132.00	1	135.50	132.00	7.1	6,267	0.11%
2024/04/15	2.5	137.70	1	137.00	137.00	1.5	6,267	0.02%
2024/04/12	3.3	140.79	4	140.25	139.50	-0.7	6,300	-0.01%
2024/04/11	11	141.64	2	142.00	142.00	9	6,385	0.14%
2024/04/10	5	144.50	2	145.50	145.50	3	6,613	0.05%
2024/04/09	5	145.50	0	0.00	145.50	5	6,700	0.08%
2024/04/08	7.2	148.21	0	0.00	146.00	7.2	6,701	0.11%
2024/04/03	2.1	151.55	32	151.91	153.00	-29.9	6,653	-0.45%
2024/04/02	59.1	149.40	1.1	149.94	150.00	58.1	6,505	0.89%
2024/04/01	1.1	145.64	1	148.00	146.00	0.1	6,500	0.00%
2024/03/29	1	143.51	1	144.01	144.00	0	6,539	0.00%
2024/03/28	7.1	143.79	0	0.00	143.00	7.1	6,631	0.11%
2024/03/27	9	147.67	0	0.00	147.50	9	6,657	0.14%
2024/03/26	7	149.93	2	152.00	148.00	5	6,672	0.08%
2024/03/25	3	155.17	2	155.25	154.00	1	6,721	0.01%
2024/03/22	0	0.00	10	150.35	152.00	-10	6,761	-0.15%
2024/03/21	8	147.31	4.4	146.94	146.50	3.7	6,791	0.05%
2024/03/20	14.1	150.18	0	0.00	148.00	14.1	6,725	0.21%
2024/03/19	2	156.50	2	158.76	158.00	0	6,646	0.00%
2024/03/18	1	155.02	3	157.17	158.00	-2	6,507	-0.03%
2024/03/15	4	153.50	6	153.25	153.50	-2	6,533	-0.03%
2024/03/14	3.1	148.18	1.1	149.02	148.00	2	6,492	0.03%
2024/03/13	2	151.52	102.1	155.72	153.50	-100	6,499	-1.54%	大賣/
2024/03/12	107.1	159.92	40	158.61	157.50	67.1	6,554	1.02%	大買/
2024/03/11	28	155.50	35.2	155.35	154.50	-7.2	6,616	-0.11%
2024/03/08	12.1	148.04	5.7	147.25	148.00	6.4	6,843	0.09%
2024/03/07	11.2	158.80	19	161.68	155.50	-7.8	6,863	-0.11%
2024/03/06	5.1	156.80	14	154.61	156.50	-8.9	6,810	-0.13%
2024/03/05	97.3	155.65	65	154.35	153.00	32.3	7,132	0.45%
2024/03/04	2	150.00	3.2	149.83	149.50	-1.2	6,935	-0.02%
2024/03/01	14.3	147.80	21	147.52	149.00	-6.8	7,028	-0.10%
2024/02/29	8	141.00	9	140.39	141.50	-1	7,376	-0.01%
2024/02/27	7	138.28	3.1	141.53	137.50	3.9	7,583	0.05%
2024/02/26	6	140.00	3.4	142.07	141.50	2.6	7,726	0.03%
2024/02/23	9	142.83	5	143.50	142.00	4	7,717	0.05%
2024/02/22	18	147.78	21.2	149.12	145.50	-3.1	7,700	-0.04%
2024/02/21	29.1	148.00	39.1	149.89	147.50	-9.9	7,663	-0.13%
2024/02/20	15	145.23	176.4	144.72	143.50	-161.4	7,390	-2.18%	大賣/鉅額交易
2024/02/19	5.2	143.90	23.7	143.96	146.00	-18.4	7,152	-0.26%
2024/02/16	2.1	129.86	7	132.50	133.00	-4.9	6,911	-0.07%
2024/02/15	7	129.64	9.2	129.96	131.00	-2.2	6,907	-0.03%
2024/02/05	58.3	128.29	26	128.06	127.50	32.3	6,912	0.47%
2024/02/02	11.4	124.24	2.6	125.79	123.00	8.7	7,017	0.12%
2024/02/01	1.1	124.91	10	123.20	124.50	-8.9	7,181	-0.12%
2024/01/31	51	124.31	17	123.94	124.00	34	7,284	0.47%
2024/01/30	0	0.00	7	120.14	121.00	-7	7,457	-0.09%
2024/01/29	0	0.00	0.5	118.50	117.00	-0.5	7,574	-0.01%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/25	11	117.54	3	115.50	115.50	8	7,829	0.10%
2024/01/24	1	118.50	3	118.50	118.00	-2	8,076	-0.02%
2024/01/23	7	116.93	3	118.00	117.00	4	8,270	0.05%
2024/01/22	0	0.00	11	117.09	118.50	-11	8,375	-0.13%
2024/01/19	6.1	112.67	6	114.17	115.00	0.1	8,337	0.00%
2024/01/18	5.1	113.84	4	112.88	113.00	1.1	8,290	0.01%
2024/01/17	4	118.25	4	118.37	116.50	0	8,260	0.00%
2024/01/16	0	0.00	3	116.33	116.50	-3	8,224	-0.04%
2024/01/15	3	115.50	4	115.63	116.50	-1	8,198	-0.01%
2024/01/12	4.1	114.14	1	113.00	113.50	3.1	8,208	0.04%
2024/01/11	5	114.40	4	115.50	114.50	1	8,179	0.01%
2024/01/10	12	115.38	16	115.00	115.50	-4	8,148	-0.05%
2024/01/09	0	0.00	3	117.50	117.00	-3	8,130	-0.04%
2024/01/08	8.1	118.19	4	120.63	117.00	4.1	8,104	0.05%
2024/01/05	55	118.34	74	116.66	117.00	-19	8,054	-0.24%
2024/01/04	74.1	120.42	35	118.50	118.50	39.1	7,944	0.49%
2024/01/03	16.7	123.57	7	120.00	120.00	9.7	7,701	0.13%
2024/01/02	3	129.50	2	130.75	129.00	1	7,612	0.01%
2023/12/29	4.1	130.40	7	131.29	131.00	-2.9	7,661	-0.04%
2023/12/28	2.1	130.47	0	0.00	128.00	2.1	7,880	0.03%
2023/12/27	0	0.00	5	132.00	132.00	-5	7,841	-0.06%
2023/12/26	3	130.33	4	129.75	130.00	-1	7,810	-0.01%
2023/12/25	8	130.19	9	129.94	129.50	-1	7,736	-0.01%
2023/12/22	6	122.25	10	123.30	123.50	-4	7,629	-0.05%
2023/12/21	3	120.17	1	120.00	119.00	2	7,557	0.03%
2023/12/20	11	120.41	11	122.50	122.00	0	7,532	0.00%
2023/12/19	10	124.35	7	125.57	122.50	3	7,433	0.04%
2023/12/18	12	130.33	6	130.33	129.50	6	7,350	0.08%
2023/12/14	1	134.00	4	134.88	134.00	-3	7,408	-0.04%
2023/12/13	2	136.25	0	0.00	136.00	2	7,405	0.03%
2023/12/12	3	139.00	4	137.50	138.00	-1	7,399	-0.01%
2023/12/11	4	140.88	9	141.50	140.50	-5	7,360	-0.07%
2023/12/08	0	141.00	2	141.00	139.00	-2	7,394	-0.03%
2023/12/07	20	141.55	10.3	139.00	137.50	9.7	7,512	0.13%
2023/12/06	2	142.00	26	140.29	142.00	-24	7,637	-0.31%
2023/12/05	29	137.02	26	138.92	139.00	3	7,538	0.04%
2023/12/04	15	138.73	8	140.25	139.50	7	7,401	0.09%
2023/12/01	42	137.80	3.2	137.25	137.50	38.8	7,428	0.52%
2023/11/30	35.1	137.52	54.3	137.71	139.00	-19.2	7,508	-0.26%
2023/11/29	21	128.45	24	130.69	130.50	-3	7,336	-0.04%
2023/11/28	15.2	125.03	8.3	127.50	127.50	6.9	7,309	0.09%
2023/11/27	90.1	137.73	45.1	137.02	125.50	45	7,161	0.63%
2023/11/24	3.1	126.72	52.1	134.55	139.00	-49.1	6,737	-0.73%
2023/11/22	6	122.17	4	122.00	122.50	2	6,286	0.03%
2023/11/21	18	123.31	6	123.33	124.00	12	6,247	0.19%
2023/11/20	2.1	122.53	3	124.16	123.00	-0.9	6,208	-0.01%
2023/11/17	3	127.50	4.5	127.56	127.00	-1.5	6,142	-0.02%
2023/11/16	0	0.00	1.1	129.89	129.50	-1.1	6,124	-0.02%
2023/11/15	5.1	130.01	0	130.75	129.00	5.1	6,074	0.08%
2023/11/14	1	129.00	3	130.16	131.00	-2	6,020	-0.03%
2023/11/13	9	131.28	7.1	131.70	131.00	1.9	5,958	0.03%
2023/11/10	83	130.37	81.2	129.08	132.00	1.8	5,855	0.03%
2023/11/09	29.2	128.19	41.1	127.07	129.50	-11.9	5,621	-0.21%
2023/11/08	16	122.66	13.3	122.48	123.00	2.7	5,388	0.05%
2023/11/07	40.1	120.29	40.4	121.10	120.00	-0.3	5,235	-0.01%
2023/11/06	40.3	116.02	46.1	116.52	116.50	-5.8	4,945	-0.12%
2023/11/03	10.1	113.86	6	114.08	112.00	4.1	4,829	0.09%
2023/11/02	7	112.21	8	112.19	112.00	-1	4,675	-0.02%
2023/11/01	28	113.34	24.3	112.34	112.50	3.7	4,719	0.08%
2023/10/31	11.3	106.00	25.4	108.86	112.50	-14.1	4,614	-0.31%
2023/10/30	40.2	102.25	42	102.76	102.50	-1.9	4,409	-0.04%
2023/10/27	1	96.00	1	97.30	95.80	0	4,291	0.00%
2023/10/26	3	96.00	1	97.20	96.00	2	4,311	0.05%
2023/10/25	6.1	99.84	1	99.90	99.80	5.1	4,325	0.12%
2023/10/24	2	97.40	0	0.00	97.50	2	4,317	0.05%
2023/10/23	1	100.00	3	98.83	98.80	-2	4,354	-0.05%
2023/10/20	14	98.56	21	98.74	99.00	-7	4,363	-0.16%
2023/10/19	4	102.00	5	102.10	101.50	-1	4,417	-0.02%
2023/10/17	3	105.50	0.2	105.00	104.50	2.8	4,526	0.06%
2023/10/16	0	0.00	0	107.00	107.50	0	4,590	0.00%
2023/10/12	3	106.00	6	107.16	107.50	-3	4,638	-0.07%
2023/10/11	5	104.70	3	104.50	104.50	2	4,650	0.04%
2023/10/06	0	0.00	0.1	108.01	107.50	-0.1	4,674	0.00%
2023/10/05	8	107.38	4.2	108.26	107.50	3.8	4,711	0.08%
2023/10/04	20.6	111.73	4	109.38	109.00	16.6	4,741	0.35%
2023/10/03	4	109.38	0	110.00	108.50	4	4,573	0.09%
2023/09/28	1	108.00	1	110.00	107.50	0	4,924	0.00%
2023/09/27	0	0.00	1	108.00	108.00	-1	5,086	-0.02%
2023/09/25	4	111.25	1.1	111.09	111.00	2.9	5,119	0.06%
2023/09/22	0	0.00	0.2	111.50	111.50	-0.2	5,146	0.00%
2023/09/21	0.1	110.00	0.1	110.00	110.50	0	5,139	0.00%
2023/09/20	1	111.00	0	111.67	112.50	1	5,107	0.02%
2023/09/19	4	117.49	4	115.25	113.50	0	5,073	0.00%
2023/09/18	21.1	119.50	22	120.00	119.00	-1	4,963	-0.02%
2023/09/15	2	118.00	1	117.50	117.00	1	4,928	0.02%
2023/09/14	2	119.00	8	118.44	118.00	-6	4,887	-0.12%
2023/09/13	5	119.50	4.2	118.78	118.00	0.9	4,824	0.02%
2023/09/12	12	120.71	13.3	119.40	120.50	-1.3	4,754	-0.03%
2023/09/11	38.1	122.22	44.1	121.36	117.50	-6	4,616	-0.13%
2023/09/08	8	116.12	16.1	115.07	116.50	-8.1	4,370	-0.18%
2023/09/07	10.3	116.45	6.3	115.95	115.00	3.9	4,311	0.09%
2023/09/06	20	114.32	17.4	113.87	114.00	2.6	4,118	0.06%
2023/09/05	11	111.68	15.2	111.82	112.00	-4.2	3,955	-0.11%
2023/09/04	21.2	104.21	38.5	104.68	110.00	-17.3	3,740	-0.46%
2023/09/01	28.1	99.92	34.2	99.52	100.00	-6.1	3,578	-0.17%
2023/08/31	16	96.93	13	98.11	97.00	3	3,519	0.09%
2023/08/30	7.2	96.73	12.1	97.08	97.70	-4.9	3,555	-0.14%
2023/08/29	1	91.90	0	0.00	91.70	1	3,535	0.03%
2023/08/28	3	91.17	3	90.77	90.60	0	3,558	0.00%
2023/08/25	8	93.85	8	93.89	93.20	0	3,585	0.00%
2023/08/24	2	94.30	5.5	95.10	94.40	-3.5	3,576	-0.10%
2023/08/23	6.3	94.57	6	94.20	94.60	0.2	3,561	0.01%
2023/08/22	0.2	90.40	0	0.00	90.40	0.2	3,524	0.01%
2023/08/21	3	87.23	2.1	87.79	87.50	0.9	3,506	0.03%
2023/08/18	0	87.60	2	87.60	87.50	-2	3,505	-0.06%
2023/08/17	4	89.28	1.1	88.74	89.90	2.9	3,515	0.08%
2023/08/16	5	88.90	2	88.00	88.90	3	3,512	0.09%
2023/08/15	1	89.70	0	0.00	88.00	1	3,502	0.03%
2023/08/14	6.3	90.26	5	89.74	89.50	1.3	3,488	0.04%
2023/08/11	0.1	92.90	0	0.00	91.80	0.1	3,487	0.00%
2023/08/10	1.1	94.02	7	94.61	93.60	-5.9	3,487	-0.17%
2023/08/09	2.3	96.22	0	0.00	94.90	2.3	3,499	0.07%
2023/08/08	2	98.60	3	99.43	99.20	-1	3,431	-0.03%
2023/08/07	20.5	100.20	12.1	100.07	100.00	8.4	3,397	0.25%
2023/08/04	2.1	97.48	20.1	99.04	99.50	-18	3,254	-0.55%
2023/08/02	1	90.80	0	0.00	90.50	1	3,095	0.03%
2023/08/01	1	91.70	3.1	92.50	92.50	-2.1	3,084	-0.07%
2023/07/31	10	93.58	18	94.12	92.30	-8	3,097	-0.26%
2023/07/28	18	91.89	7	92.11	91.60	11	3,081	0.36%
2023/07/27	2	91.10	2	92.05	91.10	0	3,068	0.00%
2023/07/26	19.1	91.92	12	91.43	90.00	7.1	3,101	0.23%
2023/07/25	3.1	95.83	0	0.00	95.50	3.1	3,086	0.10%
2023/07/24	17	97.99	4	100.45	95.90	13	3,095	0.42%
2023/07/21	13	97.76	1	98.00	97.50	12	3,030	0.40%
2023/07/20	11	99.35	9	99.88	100.00	2	3,024	0.07%
2023/07/19	4.1	98.64	4.1	99.96	96.20	-0.1	2,932	0.00%
2023/07/18	0.1	95.50	2.1	96.91	96.50	-2	2,905	-0.07%
2023/07/17	1	97.30	3	98.57	96.60	-2	2,913	-0.07%
2023/07/14	0	0.00	2	97.70	97.60	-2	2,935	-0.07%
2023/07/13	4.1	99.60	4	99.25	97.60	0.1	2,963	0.00%
2023/07/12	9.1	100.67	7.3	100.19	99.20	1.7	2,963	0.06%
2023/07/11	7.3	101.02	9	102.11	103.00	-1.7	2,923	-0.06%
2023/07/10	7.1	97.92	10	99.48	99.90	-2.9	2,853	-0.10%
2023/07/07	25	97.70	27.2	97.13	96.40	-2.2	2,797	-0.08%
2023/07/06	27	97.29	44.1	100.11	101.00	-17.1	2,753	-0.62%
2023/07/05	18.1	96.66	7	96.74	93.90	11.1	2,569	0.43%
2023/07/04	1	90.90	3.3	92.20	92.20	-2.3	2,486	-0.09%
2023/07/03	10	89.09	1	90.50	91.30	9	2,511	0.36%
2023/06/30	8.1	90.41	5	91.06	90.30	3	2,543	0.12%
2023/06/29	2	87.80	0	88.60	88.50	2	2,648	0.08%
2023/06/28	1	88.00	2	88.00	88.00	-1	2,944	-0.03%
2023/06/27	7.1	86.31	4	87.28	86.00	3.1	3,058	0.10%
2023/06/26	4	86.30	0	0.00	86.30	4	3,127	0.13%
2023/06/21	2	87.25	1	87.10	87.10	1	3,190	0.03%
2023/06/19	1	89.70	2	89.15	89.30	-1	3,181	-0.03%
2023/06/16	0	0.00	3	90.50	90.50	-3	3,177	-0.09%
2023/06/15	9.2	91.30	13	92.14	92.00	-3.8	3,176	-0.12%
2023/06/13	0	0.00	16	90.76	90.70	-16	3,171	-0.50%
2023/06/12	0	0.00	2.3	90.36	89.80	-2.3	3,162	-0.07%
2023/06/09	14	90.71	11.4	91.13	90.30	2.6	3,153	0.08%
2023/06/08	23	91.58	5.5	93.14	90.10	17.5	3,136	0.56%
2023/06/07	22.3	92.73	33	93.05	93.20	-10.7	3,092	-0.35%
2023/06/06	14.3	89.42	20.3	89.19	89.60	-6	2,970	-0.20%
2023/06/05	21.1	89.59	22.1	90.36	90.00	-1	2,919	-0.03%
2023/06/02	6.1	87.56	19	87.75	88.10	-12.9	2,829	-0.45%
2023/06/01	4.1	84.78	3	84.20	84.10	1.1	2,751	0.04%
2023/05/31	7.1	83.44	12	83.17	82.90	-4.9	2,754	-0.18%
2023/05/30	5	80.74	2	80.95	81.00	3	2,709	0.11%
2023/05/29	6	81.95	3	82.20	81.70	3	2,708	0.11%
2023/05/26	0	0.00	5	81.04	81.30	-5	2,705	-0.18%
2023/05/25	1	80.30	0	0.00	80.00	1	2,704	0.04%
2023/05/24	4	80.55	5.1	80.63	80.70	-1.1	2,717	-0.04%
2023/05/23	4	82.10	4	82.13	81.00	0	2,793	0.00%
2023/05/22	1.2	80.20	5	79.50	80.20	-3.9	2,834	-0.14%
2023/05/19	5	77.64	0	0.00	78.00	5	2,833	0.18%
2023/05/18	4	77.58	4	78.35	78.00	0	2,834	0.00%
2023/05/17	6	76.93	4.2	77.79	77.40	1.8	2,828	0.06%
2023/05/16	8	77.80	8	77.96	77.20	0	2,814	0.00%
2023/05/15	15.6	76.50	7.2	76.70	76.80	8.4	2,805	0.30%
2023/05/12	1	78.50	0	0.00	79.30	1	2,795	0.04%
2023/05/11	6	79.17	13.1	79.00	78.70	-7.1	2,804	-0.25%
2023/05/10	0	0.00	9.3	80.01	80.40	-9.3	2,821	-0.33%
2023/05/09	7.2	79.43	3	79.37	78.80	4.2	2,816	0.15%
2023/05/08	1.1	81.13	12.1	81.11	81.00	-11	2,812	-0.39%
2023/05/05	2.1	80.43	0	0.00	80.10	2.1	2,834	0.07%
2023/05/04	6.1	81.92	0	0.00	81.20	6.1	2,828	0.22%
2023/05/03	7.1	82.62	0	0.00	82.10	7.1	2,846	0.25%
2023/05/02	7.1	85.52	14	85.33	84.30	-6.9	2,862	-0.24%
2023/04/28	1.4	83.80	13	82.82	82.80	-11.6	2,943	-0.39%
2023/04/27	22.4	80.68	3	80.83	79.60	19.4	2,979	0.65%
2023/04/26	3	82.70	0	0.00	82.00	3	2,971	0.10%
2023/04/25	3.2	83.49	2	86.95	83.00	1.2	2,969	0.04%
2023/04/24	1.2	89.78	0	0.00	88.30	1.2	2,943	0.04%
2023/04/21	11	89.47	8	90.00	89.00	3	2,953	0.10%
2023/04/20	6	92.22	1	91.00	90.60	5	2,945	0.17%
2023/04/19	2.1	95.30	4	94.93	94.10	-1.9	3,037	-0.06%
2023/04/18	3	93.00	0.2	93.37	93.00	2.9	3,004	0.09%
2023/04/17	1.3	92.26	1.1	93.89	93.90	0.2	3,010	0.01%
2023/04/14	1	90.60	1.3	90.45	90.40	-0.3	2,968	-0.01%
2023/04/13	0	0.00	2	90.73	90.40	-2	2,945	-0.07%
2023/04/12	2	93.60	0.1	92.48	93.40	1.9	2,911	0.06%
2023/04/11	13.1	91.89	16	92.53	93.70	-2.9	2,871	-0.10%
2023/04/10	13	90.87	23.3	91.07	91.00	-10.2	2,772	-0.37%
2023/04/07	46.1	90.46	45.1	90.93	90.60	1	2,734	0.03%
2023/04/06	4	89.15	6	88.50	89.00	-2	2,638	-0.07%
2023/03/31	10	86.50	11.3	86.53	87.20	-1.3	2,585	-0.05%
2023/03/30	11.4	87.08	19	87.36	87.80	-7.6	2,526	-0.30%
2023/03/29	43.1	87.10	52	88.33	85.10	-8.9	2,387	-0.37%
2023/03/28	15.1	82.29	12.3	83.01	82.30	2.8	2,095	0.13%
2023/03/27	3	81.83	15.8	82.43	82.80	-12.8	1,974	-0.65%
2023/03/24	0.2	80.48	6	80.20	80.90	-5.8	1,894	-0.31%
2023/03/23	1	78.80	5	78.70	78.10	-4	1,841	-0.22%
2023/03/22	1	77.50	0	0.00	78.10	1	1,842	0.05%
2023/03/20	6.2	77.70	10	78.32	77.30	-3.8	1,850	-0.21%
2023/03/17	0.3	76.83	14	77.01	77.00	-13.7	1,844	-0.74%
2023/03/15	1	75.00	5	74.10	74.00	-4	1,808	-0.22%
2023/03/14	1	74.10	0	0.00	74.10	1	1,819	0.05%
2023/03/13	1	75.50	15	75.00	75.50	-14	1,855	-0.75%
2023/03/10	4	76.08	1	76.20	75.30	3	1,871	0.16%
2023/03/09	4	78.28	0	0.00	77.80	4	1,897	0.21%
2023/03/08	0	0.00	8	78.58	78.90	-8	1,918	-0.42%
2023/03/07	0	0.00	0	78.80	78.50	0	1,953	0.00%
2023/03/06	0	0.00	3	78.70	79.30	-3	1,982	-0.15%
2023/03/03	15	75.58	16	76.58	77.50	-1	2,067	-0.05%
2023/03/02	2	76.65	1	76.40	76.60	1	2,322	0.04%
2023/03/01	0	77.00	1	77.00	77.10	-1	2,428	-0.04%
2023/02/24	10	76.86	21	77.08	76.70	-11	2,435	-0.45%
2023/02/22	7	77.89	1	77.60	77.50	6	2,422	0.25%
2023/02/21	16	80.07	6.3	80.14	79.20	9.7	2,423	0.40%
2023/02/20	3.2	80.92	11	80.14	81.00	-7.9	2,353	-0.33%
2023/02/17	7	76.91	9	77.20	76.90	-2	2,309	-0.09%
2023/02/14	3	76.20	3	76.30	76.20	0	2,405	0.00%
2023/02/13	5	76.34	4	76.60	76.30	1	2,419	0.04%
2023/02/10	0.1	76.60	0	0.00	76.30	0.1	2,431	0.00%
2023/02/09	0.1	77.85	1.1	77.75	77.30	-1	2,420	-0.04%
2023/02/08	2.2	78.74	0	0.00	78.80	2.2	2,417	0.09%
2023/02/07	0.1	77.50	0.4	77.10	77.30	-0.3	2,404	-0.01%
2023/02/06	0.2	77.00	0	0.00	76.70	0.2	2,413	0.01%
2023/02/03	0	0.00	0.1	76.86	75.60	-0.1	2,440	0.00%
2023/02/01	1.2	78.04	1.8	77.89	77.90	-0.6	2,486	-0.02%
2023/01/31	7	78.77	5	79.08	79.50	2	2,460	0.08%
2023/01/30	38	78.13	42	77.86	79.90	-4	2,435	-0.16%
2023/01/17	5.7	74.03	18	73.03	74.20	-12.3	2,326	-0.53%
2023/01/16	7	70.46	0	0.00	69.90	7	2,254	0.31%
2023/01/13	7	71.43	0	0.00	70.50	7	2,238	0.31%
2023/01/12	2	73.50	2	73.90	72.50	0	2,229	0.00%
2023/01/11	8	74.23	6	74.40	74.10	2	2,223	0.09%
2023/01/10	8	73.77	2.2	74.15	74.20	5.8	2,221	0.26%
2023/01/09	49.1	75.89	59	75.60	75.20	-9.9	2,193	-0.45%
2023/01/06	0	72.30	3	72.83	73.10	-3	2,076	-0.14%
2023/01/05	2.1	72.79	1	72.90	71.90	1.1	2,069	0.05%
2023/01/04	3	71.13	0	70.70	70.80	3	2,021	0.15%
2022/12/30	11	68.36	3	69.50	68.10	8	2,013	0.40%
2022/12/29	0.1	68.80	10	68.16	69.10	-9.9	2,026	-0.49%
2022/12/27	6	68.23	6	68.70	68.20	0	2,079	0.00%
2022/12/23	1	66.30	0	0.00	67.70	1	2,102	0.05%
2022/12/22	0	0.00	0	67.50	67.00	0	2,115	0.00%
2022/12/21	3	66.50	3	67.10	66.60	0	2,129	0.00%
2022/12/20	1.1	70.98	2	68.10	67.10	-0.9	2,140	-0.04%
2022/12/15	2	71.90	0	0.00	71.90	2	2,144	0.09%
2022/12/14	1	73.30	11	72.98	73.50	-10	2,131	-0.47%
2022/12/12	2	70.05	2	71.10	70.90	0	2,117	0.00%
2022/12/09	2	70.95	4	71.80	69.80	-2	2,110	-0.09%
2022/12/08	5	70.66	0	0.00	70.60	5	2,100	0.24%
2022/12/07	24	72.03	19	72.26	71.50	5	2,092	0.24%
2022/12/05	12	74.98	10	74.50	74.50	2	2,069	0.10%
2022/12/02	4	76.05	4	76.08	76.10	0	2,032	0.00%
2022/12/01	20.9	76.58	16	75.52	75.40	4.9	2,018	0.24%
2022/11/30	2	76.20	10	76.00	75.40	-8	1,996	-0.40%
2022/11/29	5.2	76.25	4.1	75.81	76.40	1.1	1,991	0.06%
2022/11/28	8	78.45	5	79.70	78.80	3	1,970	0.15%
2022/11/25	4.1	79.68	6.6	80.15	79.30	-2.5	1,999	-0.13%
2022/11/24	58.1	78.96	49	79.28	81.50	9.1	2,007	0.45%
2022/11/23	5.2	73.03	9	72.70	75.50	-3.8	1,717	-0.22%
2022/11/22	0	0.00	0.1	67.70	68.70	-0.1	1,617	0.00%
2022/11/21	1.1	69.00	0	0.00	67.60	1.1	1,615	0.07%
2022/11/18	0	70.40	0	0.00	68.80	0	1,630	0.00%
2022/11/17	0	0.00	3	69.33	70.50	-3	1,689	-0.18%
2022/11/16	0	0.00	0.1	67.80	68.60	-0.1	1,764	0.00%
2022/11/15	0	0.00	0.1	68.20	68.50	-0.1	1,755	-0.01%
2022/11/14	0	0.00	1.1	66.50	67.20	-1.1	1,735	-0.06%
2022/11/11	30	68.47	31.7	68.70	65.80	-1.7	1,720	-0.10%
2022/11/10	7.9	66.07	8	66.45	66.90	-0.1	1,656	-0.01%
2022/11/09	0	64.70	0	0.00	64.50	0	1,622	0.00%
2022/11/07	1	63.70	0	0.00	63.60	1	1,598	0.06%
2022/11/04	0	0.00	1	63.70	63.50	-1	1,608	-0.06%
2022/11/03	1	63.40	1	63.10	63.40	0	1,598	0.00%
2022/11/02	3	63.20	3	63.80	63.30	0	1,583	0.00%
2022/11/01	1	62.80	1	62.50	63.10	0	1,571	0.00%
2022/10/31	6	59.48	20	59.18	61.80	-14	1,530	-0.91%
2022/10/28	18	56.51	11	56.75	56.20	7	1,509	0.46%
2022/10/27	0	0.00	2	59.70	60.30	-2	1,465	-0.14%
2022/10/26	0	0.00	1	57.90	58.20	-1	1,457	-0.07%
2022/10/25	3	58.60	0	0.00	58.00	3	1,444	0.21%
2022/10/24	1	60.70	1	60.20	60.00	0	1,433	0.00%
2022/10/21	1	58.70	3	60.57	58.70	-2	1,443	-0.14%
2022/10/20	0.1	61.50	0	60.00	61.00	0.1	1,492	0.01%
2022/10/19	1.1	61.26	0	60.85	60.60	1.1	1,494	0.07%
2022/10/18	0.3	60.30	1	60.70	60.60	-0.7	1,485	-0.05%
2022/10/17	0	59.95	2	59.90	60.50	-2	1,477	-0.14%
2022/10/14	1	59.00	0	0.00	58.70	1	1,464	0.07%
2022/10/13	11	57.84	11	55.65	55.20	0	1,456	0.00%
2022/10/12	2	58.95	3	60.30	58.80	-1	1,436	-0.07%
2022/10/11	2.3	59.29	1	60.40	59.60	1.3	1,429	0.09%
2022/10/06	14	62.97	2	63.20	63.70	12	1,440	0.83%
2022/10/05	19.2	65.13	31	64.78	65.00	-11.8	1,425	-0.83%
2022/10/04	2	61.40	1	61.50	61.40	1	1,376	0.07%
2022/10/03	1	59.90	0	0.00	59.90	1	1,373	0.07%
2022/09/29	2.2	59.73	5	59.08	60.20	-2.8	1,383	-0.20%
2022/09/28	0	61.20	0	0.00	59.70	0	1,402	0.00%
2022/09/27	6	63.33	19	64.79	63.50	-13	1,407	-0.92%
2022/09/26	15.2	66.93	0	0.00	66.10	15.2	1,423	1.07%
2022/09/23	8	70.69	3	71.50	70.20	5	1,429	0.35%
2022/09/21	1	72.00	0	0.00	71.40	1	1,442	0.07%
2022/09/20	0	0.00	5	73.12	72.80	-5	1,452	-0.34%
2022/09/19	5.1	73.07	0	0.00	72.60	5.1	1,460	0.35%
2022/09/16	0.2	75.55	0	0.00	74.50	0.2	1,459	0.01%
2022/09/14	1.1	75.02	0	0.00	75.60	1.1	1,480	0.07%
2022/09/13	3	77.87	1	79.20	76.20	2	1,498	0.13%
2022/09/12	0.1	77.60	0	0.00	77.10	0.1	1,525	0.00%
2022/09/08	1	74.90	0.2	74.80	75.00	0.8	1,543	0.05%
2022/09/06	0.1	76.20	0	0.00	75.50	0.1	1,579	0.01%
2022/09/05	2	77.65	0	0.00	78.00	2	1,578	0.13%
2022/09/02	9	79.89	3	79.30	80.50	6	1,593	0.38%
2022/09/01	9	81.74	8	83.00	80.80	1	1,578	0.06%
2022/08/31	23.1	81.37	32	81.18	82.00	-8.9	1,524	-0.58%
2022/08/29	3	74.40	4	75.23	74.90	-1	1,447	-0.07%
2022/08/26	1	77.70	0	0.00	77.60	1	1,501	0.07%
2022/08/24	13.2	78.34	7	77.83	77.20	6.2	1,540	0.40%
2022/08/23	39	81.94	28	79.19	82.00	11	1,536	0.71%
2022/08/22	10	75.60	0	0.00	75.60	10	1,469	0.68%
2022/08/19	5	76.70	5	77.42	76.70	0	1,507	0.00%
2022/08/18	0	0.00	3	76.70	76.60	-3	1,507	-0.20%
2022/08/17	3	76.80	4	77.12	76.80	-1	1,514	-0.07%
2022/08/16	4	76.00	4	77.15	76.10	0	1,520	0.00%
2022/08/15	3.2	76.53	4	76.23	76.50	-0.8	1,532	-0.05%
2022/08/12	1	74.70	10	74.82	75.80	-9	1,539	-0.58%
2022/08/11	4.1	73.75	11	73.10	73.50	-7	1,545	-0.45%
2022/08/10	5	70.66	0	0.00	70.80	5	1,578	0.32%
2022/08/09	4	71.30	3	72.50	71.60	1	1,638	0.06%
2022/08/08	3.4	72.28	4	71.95	72.30	-0.6	1,647	-0.04%
2022/08/05	0	0.00	4	70.65	70.80	-4	1,650	-0.24%
2022/08/04	16	69.09	12	68.95	69.20	4	1,658	0.24%
2022/08/03	3	72.13	1	72.20	71.30	2	1,638	0.12%
2022/08/02	4	71.50	0	0.00	71.60	4	1,654	0.24%
2022/08/01	7	71.91	7	72.37	72.40	0	1,664	0.00%
2022/07/29	2	71.90	7	71.90	72.10	-5	1,696	-0.29%
2022/07/27	15.1	68.15	15	68.67	70.90	0.1	1,751	0.00%
2022/07/26	2	75.25	0	0.00	73.70	2	1,710	0.12%
2022/07/22	5	78.28	3	79.30	77.60	2	1,727	0.12%
2022/07/20	0	0.00	1	75.30	76.40	-1	1,792	-0.06%
2022/07/18	0.1	74.00	0	0.00	74.30	0.1	1,826	0.01%
2022/07/15	4	72.30	5	73.58	73.50	-1	1,835	-0.05%
2022/07/14	3.1	69.24	4	72.25	72.80	-0.9	1,835	-0.05%
2022/07/13	1.3	70.30	19	70.25	69.30	-17.8	1,821	-0.97%
2022/07/12	12	69.18	3	69.00	68.60	9	1,825	0.49%
2022/07/11	0	0.00	1	71.30	71.40	-1	1,825	-0.05%
2022/07/08	0.1	72.80	3	73.20	72.30	-3	1,823	-0.16%
2022/07/07	3	65.70	9	68.07	69.10	-6	1,815	-0.33%
2022/07/06	8	67.29	2	67.50	66.10	6	1,824	0.33%
2022/07/05	6	70.32	7	71.47	70.70	-1	1,812	-0.06%
2022/07/04	22.3	73.74	7	73.86	72.00	15.3	1,807	0.85%
2022/07/01	11.2	80.44	12	79.37	77.10	-0.8	1,816	-0.04%
2022/06/30	0	0.00	1	81.30	85.00	-1	1,806	-0.06%
2022/06/29	1	84.60	1.3	84.98	84.60	-0.3	1,799	-0.01%
2022/06/28	1.1	84.29	0	0.00	84.30	1.1	1,797	0.06%
2022/06/27	0	0.00	1	84.90	84.90	-1	1,802	-0.06%
2022/06/24	1	82.10	22	82.17	82.20	-21	1,808	-1.16%
2022/06/23	0	0.00	1	81.80	80.70	-1	1,818	-0.05%
2022/06/22	15	81.01	6	80.65	80.20	9	1,829	0.49%
2022/06/21	1.1	83.31	4	81.90	83.20	-2.9	1,825	-0.16%
2022/06/20	16	80.55	12	80.25	79.50	4	1,819	0.22%
2022/06/17	29	83.33	24	83.38	82.60	5	1,799	0.28%
2022/06/16	19	89.54	2	88.80	86.20	17	1,825	0.93%
2022/06/15	2.1	89.00	0	0.00	91.00	2.1	1,818	0.11%
2022/06/14	10	86.76	16	87.93	88.50	-6	1,838	-0.33%
2022/06/13	10	90.64	1	89.60	88.10	9	1,867	0.48%
2022/06/10	7	93.14	3	93.50	93.40	4	1,872	0.21%
2022/06/09	6	93.63	10	94.03	93.70	-4	1,920	-0.21%
2022/06/08	8	93.15	10	93.57	92.90	-2	1,988	-0.10%
2022/06/07	5	94.80	4.7	94.71	94.60	0.3	1,983	0.02%
2022/06/06	35.2	96.31	43	96.48	96.70	-7.8	1,972	-0.40%
2022/06/02	8	94.59	21.2	94.76	94.10	-13.2	1,939	-0.68%
2022/06/01	10	95.54	12	95.81	95.40	-2	1,958	-0.10%
2022/05/31	40.3	94.15	32	92.70	94.40	8.3	1,934	0.43%
2022/05/30	19	89.35	23	89.89	90.10	-4	1,943	-0.21%
2022/05/27	16.1	87.96	15	86.74	88.20	1.1	1,926	0.05%
2022/05/26	1	84.70	3	85.80	84.10	-2	1,914	-0.10%
2022/05/25	0	0.00	2	84.70	84.90	-2	1,933	-0.10%
2022/05/24	10	84.90	0	0.00	83.60	10	1,972	0.51%
2022/05/23	10	86.20	5	86.60	85.70	5	1,975	0.25%
2022/05/20	11	87.45	11.1	88.24	87.80	-0.1	1,996	-0.01%
2022/05/19	14	86.50	12.5	86.36	88.00	1.5	1,989	0.08%
2022/05/18	5	89.20	5	90.30	88.00	0	2,001	0.00%
2022/05/17	21.6	88.76	28	86.34	88.80	-6.4	1,971	-0.32%
2022/05/16	6	82.37	12	83.43	82.00	-6	1,938	-0.31%
2022/05/13	0	0.00	1	83.90	83.60	-1	1,979	-0.05%
2022/05/12	9	83.67	9	84.51	81.30	0	2,035	0.00%
2022/05/11	5	83.40	6	83.50	83.40	-1	2,082	-0.05%
2022/05/10	0.2	82.30	2	82.10	82.30	-1.8	2,107	-0.09%
2022/05/09	1	80.80	1	80.70	80.00	0	2,170	0.00%
2022/05/06	4	81.40	0	0.00	82.10	4	2,175	0.18%
2022/05/05	18	83.53	47.1	84.81	85.30	-29.1	2,191	-1.33%
2022/05/04	10	84.46	3	84.30	84.30	7	2,143	0.33%
2022/05/03	0.1	84.90	2	85.40	85.60	-1.9	2,129	-0.09%
2022/04/29	1	83.70	10	86.30	84.00	-9	2,152	-0.42%
2022/04/28	0.1	84.68	1	84.80	83.90	-0.9	2,166	-0.04%
2022/04/27	34.7	84.30	24	83.81	83.10	10.7	2,167	0.49%
2022/04/26	3.3	90.47	1	90.00	89.80	2.3	2,145	0.11%
2022/04/25	1	91.80	1	92.90	92.10	0	2,135	0.00%
2022/04/22	1.4	93.96	1	93.50	94.00	0.4	2,131	0.02%
2022/04/21	1.1	92.89	1	92.90	92.90	0.1	2,136	0.00%
2022/04/20	5	90.70	6	90.37	90.60	-1	2,184	-0.05%
2022/04/19	0	91.99	0	0.00	91.40	0	2,299	0.00%
2022/04/18	1.2	92.22	4.2	91.65	91.50	-3	2,333	-0.13%
2022/04/15	6	94.67	7	96.04	94.40	-1	2,345	-0.04%
2022/04/14	0	97.54	0.5	97.80	97.80	-0.4	2,434	-0.02%
2022/04/13	0	0.00	0.5	98.10	98.00	-0.5	2,452	-0.02%
2022/04/12	2.1	96.72	2	95.80	97.60	0.1	2,501	0.00%
2022/04/11	1	95.10	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0.3	97.82	2	96.25	97.60	-1.8	2,513	-0.07%
2022/04/07	5	94.72	4	95.05	95.70	1	2,509	0.04%
2022/04/06	0	0.00	2	98.65	98.40	-2	2,477	-0.08%
2022/04/01	1	98.21	0	0.00	98.80	1	2,510	0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	2	102.00	0	0.00	101.50	2	2,521	0.08%
2022/03/29	0	102.67	0	0.00	103.00	0	2,559	0.00%
2022/03/28	0	102.00	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0.1	102.52	1	103.00	103.00	-0.9	2,609	-0.04%
2022/03/24	0.1	101.45	0	0.00	102.00	0.1	2,627	0.00%
2022/03/23	10	102.00	0	0.00	101.50	10	2,726	0.37%
2022/03/21	4	101.50	2	104.00	101.50	2	2,741	0.07%
2022/03/17	1	99.00	2	101.00	101.50	-1	2,748	-0.04%
2022/03/16	0	95.80	3	97.47	98.00	-3	2,722	-0.11%
2022/03/15	2	95.05	1.5	94.90	93.50	0.5	2,697	0.02%
2022/03/14	25.1	96.55	24	96.89	97.70	1.1	2,684	0.04%
2022/03/11	51.3	98.49	24	98.54	98.20	27.3	2,642	1.03%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	7.1	100.99	1	100.50	100.50	6.1	2,586	0.24%
2022/03/08	3.1	100.83	3	100.10	99.60	0.1	2,604	0.00%
2022/03/07	1	100.50	1	101.50	101.50	0	2,589	0.00%
2022/03/04	2	108.00	1.6	107.61	106.00	0.4	2,595	0.01%
2022/03/03	22.7	109.40	12	110.71	110.00	10.7	2,628	0.41%
2022/03/02	2.1	104.06	3	105.83	107.00	-1	2,610	-0.04%
2022/03/01	0	105.00	13	105.85	106.50	-13	2,633	-0.49%
2022/02/25	2.1	101.27	1	103.50	101.50	1.1	2,676	0.04%
2022/02/24	11.1	102.18	1.5	103.67	101.00	9.6	2,723	0.35%
2022/02/23	0.1	109.50	1	106.50	108.00	-0.9	2,710	-0.03%
2022/02/22	8.1	105.55	2	104.25	104.50	6.1	2,759	0.22%
2022/02/21	1	109.00	2	109.75	109.50	-1	2,769	-0.04%
2022/02/18	7	108.86	2	109.50	110.00	5	2,858	0.17%
2022/02/17	2.1	110.55	4	111.13	111.50	-2	2,913	-0.07%
2022/02/16	2.1	108.60	6	110.33	109.00	-3.9	2,929	-0.13%
2022/02/15	5.1	108.01	3	109.50	107.50	2.1	2,937	0.07%
2022/02/14	9.1	109.01	6	109.50	108.50	3.1	2,902	0.11%
2022/02/11	16	113.75	5.3	113.50	113.50	10.7	2,876	0.37%
2022/02/10	4.1	117.74	9	116.78	118.00	-5	2,850	-0.17%
2022/02/09	32.1	112.08	29	113.29	114.50	3.1	2,845	0.11%
2022/02/08	1.2	116.17	3	117.17	116.00	-1.8	2,795	-0.07%
2022/02/07	3	113.33	1	114.50	115.00	2	2,876	0.07%
2022/01/25	1.3	116.32	0	0.00	116.50	1.3	2,991	0.04%
2022/01/24	1.2	118.61	20	114.20	118.50	-18.8	3,051	-0.62%
2022/01/21	5	117.10	4	117.13	117.00	1	3,215	0.03%
2022/01/20	0.1	121.00	0	0.00	121.50	0.1	3,291	0.00%
2022/01/19	1.1	120.12	5	119.50	119.50	-4	3,567	-0.11%
2022/01/18	11	122.36	1.3	124.77	122.00	9.7	3,646	0.27%
2022/01/17	1	123.51	5	124.00	124.50	-4	3,659	-0.11%
2022/01/14	2.9	121.47	1	122.50	123.00	1.9	3,713	0.05%
2022/01/13	4.2	117.36	7	119.14	119.50	-2.9	3,747	-0.08%
2022/01/12	6.1	121.50	2.4	119.54	119.00	3.7	3,707	0.10%
2022/01/11	2.2	126.27	0	0.00	125.50	2.2	3,610	0.06%
2022/01/10	1.1	129.07	1	129.00	130.50	0.1	3,587	0.00%
2022/01/07	9.2	130.62	6	130.25	130.50	3.2	3,580	0.09%
2022/01/06	2.6	135.62	0.1	137.50	136.00	2.5	3,506	0.07%
2022/01/05	2.2	139.04	1	140.00	138.50	1.2	3,510	0.03%
2022/01/04	3	144.67	21	144.60	144.50	-18	3,482	-0.52%
2022/01/03	3.1	144.16	6	143.17	143.50	-2.9	3,523	-0.08%
2021/12/30	21	142.95	2	142.00	142.00	19	3,549	0.54%
2021/12/29	4.1	140.51	10	141.90	142.00	-6	3,609	-0.16%
2021/12/28	8.7	144.18	36	145.18	143.00	-27.3	3,672	-0.74%
2021/12/27	4.5	141.50	2	142.00	142.50	2.5	3,682	0.07%
2021/12/24	1.1	142.91	4	142.25	141.50	-2.9	3,727	-0.08%
2021/12/23	7	139.64	13	140.62	141.00	-6	3,746	-0.16%
2021/12/22	4.5	137.00	17	139.06	139.50	-12.5	3,769	-0.33%
2021/12/21	11.1	136.26	7	136.79	137.50	4.1	3,741	0.11%
2021/12/20	4.2	134.01	1	134.00	133.50	3.2	3,731	0.09%
2021/12/17	24.1	136.56	2	137.00	137.50	22.1	3,723	0.59%
2021/12/16	0	0.00	6	142.50	142.50	-6	3,647	-0.16%
2021/12/15	6	139.42	3	140.17	140.00	3	3,687	0.08%
2021/12/14	8.5	140.41	0	0.00	139.50	8.5	3,746	0.23%
2021/12/13	20.6	145.64	8	145.50	144.00	12.6	3,887	0.32%
2021/12/10	4	142.00	0.1	143.00	141.50	3.9	4,011	0.10%
2021/12/09	6.1	144.76	1	144.00	144.00	5.1	4,040	0.13%
2021/12/08	16.1	146.38	12	145.25	145.00	4.1	4,087	0.10%
2021/12/07	1.4	146.43	1	147.00	146.00	0.4	4,097	0.01%
2021/12/06	5	144.60	2.1	144.05	144.00	3	4,114	0.07%
2021/12/03	0	0.00	1	146.50	146.00	-1	4,183	-0.02%
2021/12/02	3	145.17	1	147.00	146.00	2	4,229	0.05%
2021/12/01	4	145.50	1	146.00	146.50	3	4,262	0.07%
2021/11/30	9	148.17	6.1	150.15	147.00	2.9	4,382	0.07%
2021/11/29	20.1	143.29	29	145.43	147.00	-9	4,439	-0.20%
2021/11/26	23	144.37	22	144.00	145.00	1	4,498	0.02%
2021/11/25	6	149.88	5	151.20	148.00	1	4,473	0.02%
2021/11/24	23.7	149.29	14	149.93	149.00	9.7	4,490	0.22%
2021/11/23	2.7	153.68	1	155.00	151.00	1.7	4,467	0.04%
2021/11/22	2.1	157.16	0	0.00	156.00	2.1	4,482	0.05%
2021/11/19	14.2	157.90	13.1	157.85	156.00	1.1	4,636	0.02%
2021/11/18	12.2	155.95	10.1	157.84	156.00	2.1	4,675	0.05%
2021/11/17	10	156.75	15	156.93	157.50	-5	4,698	-0.11%
2021/11/16	7	153.86	7	154.57	154.50	0	4,643	0.00%
2021/11/15	3	152.50	3	153.33	151.50	0	4,594	0.00%
2021/11/12	1.4	153.55	1	154.00	152.50	0.4	4,614	0.01%
2021/11/11	3	150.33	0	0.00	150.00	3	4,616	0.06%
2021/11/10	0	0.00	8	151.44	151.50	-8	4,664	-0.17%
2021/11/09	5	148.80	4.1	149.25	148.50	1	4,682	0.02%
2021/11/08	37	150.09	0	0.00	149.00	37	4,654	0.79%
2021/11/05	10.3	148.09	15	150.37	152.00	-4.7	4,661	-0.10%
2021/11/04	13.2	152.16	2.6	152.42	150.00	10.6	4,693	0.23%
2021/11/03	5.1	158.11	3	156.00	155.00	2	4,630	0.04%
2021/11/02	45.2	159.36	17.1	158.31	154.00	28.1	4,621	0.61%
2021/11/01	15	159.43	0	0.00	161.00	15	4,584	0.33%
2021/10/29	52.6	161.25	23	162.96	159.50	29.6	4,642	0.64%
2021/10/28	12.1	158.91	8.5	159.12	158.50	3.6	4,492	0.08%
2021/10/27	26.3	159.04	39	156.81	161.50	-12.8	4,457	-0.29%
2021/10/26	11.3	147.76	16	148.59	149.00	-4.7	4,249	-0.11%
2021/10/25	1	138.00	1.1	140.41	143.00	-0.1	4,228	0.00%
2021/10/22	2	138.25	6	140.67	140.00	-4	4,315	-0.09%
2021/10/21	5.1	147.71	4	149.13	143.50	1.1	4,357	0.02%
2021/10/20	1	144.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	5	143.30	1	143.50	143.00	4	4,470	0.09%
2021/10/18	0.3	138.50	0	0.00	139.00	0.3	4,745	0.01%
2021/10/15	2	139.50	4	139.00	140.00	-2	4,962	-0.04%
2021/10/14	7	134.15	13	136.23	136.00	-6	5,063	-0.12%
2021/10/13	7	135.00	4	136.50	133.50	3	5,126	0.06%
2021/10/12	7	137.07	0.1	136.82	136.50	6.9	5,191	0.13%
2021/10/08	11	143.77	10	144.00	142.00	1	5,281	0.02%
2021/10/07	6	142.25	7	141.29	141.50	-1	5,378	-0.02%
2021/10/06	2	136.50	0	0.00	137.50	2	5,607	0.04%
2021/10/05	3	138.94	7	136.79	138.50	-4	5,874	-0.07%
2021/10/04	22	134.84	13	135.92	132.00	9	6,024	0.15%
2021/10/01	6	138.42	5	136.50	136.50	1	6,243	0.02%
2021/09/29	5	141.20	0	0.00	140.50	5	6,543	0.08%
2021/09/28	1	145.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	0.2	150.00	0	0.00	149.50	0.2	6,785	0.00%
2021/09/24	4	150.00	4	151.00	150.50	0	6,839	0.00%
2021/09/23	3	150.33	2	151.50	150.00	1	6,992	0.01%
2021/09/22	2	147.86	0	0.00	149.50	2	7,012	0.03%
2021/09/17	1.1	145.68	3	148.33	150.50	-1.9	7,006	-0.03%
2021/09/16	3.2	146.86	0	0.00	144.50	3.2	7,056	0.04%
2021/09/15	2	149.00	0	0.00	150.00	2	7,098	0.03%
2021/09/13	1	158.00	3	157.83	157.00	-2	7,067	-0.03%
2021/09/10	13	163.23	12	162.67	163.50	1	7,043	0.01%
2021/09/09	1	163.00	1	166.00	165.00	0	7,066	0.00%
2021/09/08	9	162.94	45	164.30	164.00	-36	7,095	-0.51%
2021/09/07	32	167.25	19	165.47	165.00	13	7,193	0.18%
2021/09/06	3	173.66	2	171.00	172.00	1	7,207	0.01%
2021/09/03	4	174.75	3	176.17	174.00	1	7,311	0.01%
2021/09/02	9	174.55	8	175.94	175.00	1	7,603	0.01%
2021/09/01	4	171.01	8.7	172.94	175.00	-4.7	7,580	-0.06%
2021/08/31	6	166.00	5	168.10	168.50	1	7,481	0.01%
2021/08/30	6.1	167.91	3.1	165.54	166.00	3	7,499	0.04%
2021/08/27	1.1	170.41	5	169.51	170.50	-4	7,502	-0.05%
2021/08/26	2.2	169.60	4	170.00	170.50	-1.8	7,514	-0.02%
2021/08/25	3.1	164.60	68.1	168.83	170.00	-65.1	7,537	-0.86%
2021/08/24	9	161.00	2	162.24	162.00	7	7,398	0.09%
2021/08/23	0	154.38	5	152.60	155.00	-5	7,405	-0.07%
2021/08/19	0.1	143.58	0	0.00	144.50	0.1	7,559	0.00%
2021/08/18	1	145.00	1	147.00	150.00	0	7,845	0.00%
2021/08/17	1	145.00	1	144.00	145.50	0	7,965	0.00%
2021/08/16	11	141.87	15	144.23	147.50	-4	7,970	-0.05%
2021/08/13	37	147.31	33	145.48	145.00	4	7,943	0.05%
2021/08/12	0	0.00	1	153.50	153.50	-1	7,946	-0.01%
2021/08/11	16.1	152.61	22	153.66	152.00	-5.9	8,010	-0.07%
2021/08/10	27	154.28	26	154.62	154.00	1	8,085	0.01%
2021/08/09	1	159.00	1	159.00	158.50	0	8,142	0.00%
2021/08/06	8	163.07	5	163.10	162.50	3	8,227	0.04%
2021/08/05	4	162.75	3	163.33	163.50	1	8,291	0.01%
2021/08/04	3.1	166.51	1	167.49	165.50	2	8,341	0.02%
2021/08/03	14	162.00	11	162.23	162.00	3	8,289	0.04%
2021/08/02	13	163.04	12	161.75	161.50	1	8,306	0.01%
2021/07/30	12.1	166.12	12	168.63	164.00	0.1	8,322	0.00%
2021/07/29	30	164.33	1.1	163.06	167.00	28.9	8,323	0.35%
2021/07/28	7.2	163.05	2	166.50	165.00	5.2	8,391	0.06%
2021/07/27	28.1	170.93	2	170.00	169.50	26.1	8,463	0.31%
2021/07/26	2	177.50	4	177.25	177.50	-2	8,524	-0.02%
2021/07/23	7.3	180.90	4	178.38	176.00	3.3	8,542	0.04%
2021/07/22	21.1	187.18	11.2	186.05	183.50	10	8,500	0.12%
2021/07/21	6.1	182.13	22.1	185.20	187.50	-16	8,323	-0.19%
2021/07/20	6.1	178.83	7	178.86	173.50	-0.9	8,132	-0.01%
2021/07/19	20	181.75	20.1	179.76	181.00	-0.1	8,090	0.00%
2021/07/16	3.1	180.30	3	182.65	178.00	0.1	8,076	0.00%
2021/07/15	10	187.30	8.1	184.94	186.00	1.9	8,031	0.02%
2021/07/14	12	185.79	15.2	185.68	187.00	-3.2	7,974	-0.04%
2021/07/13	41.2	188.85	47.2	185.64	181.50	-6	7,875	-0.08%
2021/07/12	17	182.59	26.7	183.45	187.00	-9.7	7,644	-0.13%
2021/07/09	5.1	172.61	19	172.89	171.00	-13.9	7,354	-0.19%
2021/07/08	5	169.70	6.6	169.07	170.00	-1.6	7,228	-0.02%
2021/07/07	47.3	165.73	48	166.53	167.50	-0.7	7,034	-0.01%
2021/07/06	3	161.17	1	162.00	160.50	2	6,822	0.03%
2021/07/05	10	162.90	6.1	163.24	161.50	4	6,856	0.06%
2021/07/02	31.1	160.46	36.1	158.39	160.50	-5	6,846	-0.07%
2021/07/01	2	150.49	11	154.14	150.00	-9	6,993	-0.13%
2021/06/30	2	157.77	6	158.25	155.50	-4	6,981	-0.06%
2021/06/29	9	155.78	4	155.87	154.00	5	6,883	0.07%
2021/06/28	3	156.17	3.1	155.51	156.50	-0.1	6,977	0.00%
2021/06/25	7	157.71	10.3	156.50	155.00	-3.3	6,965	-0.05%
2021/06/24	15.1	154.92	20	156.32	155.50	-4.9	6,906	-0.07%
2021/06/23	2.3	152.42	5	151.40	152.00	-2.7	6,737	-0.04%
2021/06/22	8.1	150.00	9	150.72	148.50	-0.9	6,674	-0.01%
2021/06/21	2	148.99	7	149.14	149.50	-5	6,650	-0.07%
2021/06/18	2	151.25	0.1	150.50	149.00	2	6,656	0.03%
2021/06/17	3	149.67	7.1	148.71	151.00	-4.1	6,696	-0.06%
2021/06/16	32	150.09	13.7	149.75	148.50	18.4	6,684	0.27%
2021/06/15	4	149.88	5	149.50	151.00	-1	6,544	-0.02%
2021/06/11	13	148.96	10	149.35	147.00	3	6,582	0.05%
2021/06/10	25.1	149.72	26	150.04	147.00	-0.9	6,566	-0.01%
2021/06/09	3	140.67	3	141.67	141.00	0	6,218	0.00%
2021/06/08	0	0.00	2	138.00	138.00	-2	6,244	-0.03%
2021/06/07	0	0.00	1	139.00	138.50	-1	6,302	-0.02%
2021/06/04	5	139.00	5	138.60	140.00	0	6,304	0.00%
2021/06/03	13	137.65	12	138.42	137.50	1	6,390	0.02%
2021/06/02	8	138.87	5.1	139.09	136.00	2.9	6,376	0.05%
2021/06/01	2	143.50	4	142.50	143.00	-2	6,310	-0.03%
2021/05/28	3	140.50	6	141.41	141.50	-3	6,278	-0.05%
2021/05/27	31.1	138.20	30.3	139.27	138.00	0.8	6,266	0.01%
2021/05/26	52.1	136.12	39	136.86	135.50	13.1	6,186	0.21%
2021/05/25	4.1	132.98	19	133.66	135.00	-14.9	5,925	-0.25%
2021/05/24	3	118.83	4	122.00	123.00	-1	5,848	-0.02%
2021/05/21	2	119.25	7	119.93	122.00	-5	5,878	-0.09%
2021/05/20	10	118.60	2	122.25	117.00	8	5,981	0.13%
2021/05/19	8.1	118.88	7	119.86	121.50	1.1	6,021	0.02%
2021/05/18	5	122.70	6	121.75	123.00	-1	6,011	-0.02%
2021/05/17	7.1	113.93	12	114.29	117.00	-4.9	6,035	-0.08%
2021/05/14	21	115.44	16	116.44	116.00	5	6,001	0.08%
2021/05/13	19.1	117.97	26.2	117.43	121.50	-7.2	6,052	-0.12%
2021/05/12	6	113.83	15	112.40	113.00	-9	6,237	-0.14%
2021/05/11	8	121.13	1.3	120.46	119.00	6.7	6,303	0.11%
2021/05/10	7	130.79	3	131.83	129.50	4	6,376	0.06%
2021/05/07	7.3	129.03	30	130.90	134.50	-22.7	6,490	-0.35%
2021/05/06	34	125.22	23	126.67	124.00	11	6,531	0.17%
2021/05/05	14.1	128.96	11	130.27	127.00	3.1	6,646	0.05%
2021/05/04	24.2	130.12	13.3	129.83	129.00	10.9	6,867	0.16%
2021/05/03	17.1	145.29	3	143.33	141.50	14.1	7,454	0.19%
2021/04/29	3	157.17	0	159.00	156.00	3	7,692	0.04%
2021/04/28	10	159.35	11	159.45	158.00	-1	7,845	-0.01%
2021/04/27	3	156.83	9.1	156.35	159.00	-6.1	7,982	-0.08%
2021/04/26	0	0.00	1	152.02	152.00	-1	8,109	-0.01%
2021/04/23	8	151.31	2.5	149.20	152.00	5.5	8,168	0.07%
2021/04/22	2	149.01	0	0.00	148.50	2	8,232	0.02%
2021/04/21	3	156.33	2.5	155.91	156.00	0.5	8,435	0.01%
2021/04/20	5	157.90	4	158.63	159.00	1	8,825	0.01%
2021/04/19	0.1	155.00	13	156.77	158.00	-13	9,012	-0.14%
2021/04/16	15	153.10	3	155.83	152.50	12	9,471	0.13%
2021/04/15	2	152.75	2	154.27	156.00	0	9,474	0.00%
2021/04/14	9	154.39	2	153.25	155.00	7	9,509	0.07%
2021/04/13	10	160.45	3.1	161.65	158.50	7	9,638	0.07%
2021/04/12	5	166.00	4.1	166.37	163.00	0.9	9,678	0.01%
2021/04/09	3	165.18	7	167.79	164.00	-4	9,762	-0.04%
2021/04/08	9.1	169.09	14	169.57	166.50	-5	9,878	-0.05%
2021/04/07	30	165.32	64	166.73	165.50	-34	9,876	-0.34%
2021/04/06	2	154.06	2	156.00	157.00	0	9,798	0.00%
2021/04/01	13	157.03	7	154.71	153.00	6	10,358	0.06%
2021/03/31	8.7	154.60	5.5	154.95	156.00	3.2	10,433	0.03%
2021/03/30	2	147.50	1	148.50	149.00	1	10,451	0.01%
2021/03/29	0.3	148.50	1	147.00	147.50	-0.7	10,529	-0.01%
2021/03/26	1	143.07	4	144.13	145.50	-3	10,544	-0.03%
2021/03/25	6	140.83	4	141.13	141.00	2	10,589	0.02%
2021/03/24	2	142.50	4	144.50	142.50	-2	10,613	-0.02%
2021/03/23	3	141.83	22	143.02	142.50	-19	10,681	-0.18%
2021/03/22	5	140.90	3	141.00	141.00	2	10,744	0.02%
2021/03/19	3	145.33	51	144.90	144.50	-48	10,707	-0.45%
2021/03/18	1	148.50	2	147.50	148.00	-1	10,725	-0.01%
2021/03/17	23	146.59	6.6	149.84	146.00	16.4	10,821	0.15%
2021/03/16	32.5	147.94	3	146.83	146.50	29.5	10,811	0.27%
2021/03/15	3	148.17	1	147.50	147.50	2	10,953	0.02%
2021/03/12	0	153.00	8	154.00	152.00	-8	10,983	-0.07%
2021/03/11	3	148.33	0.1	148.50	150.50	3	11,073	0.03%
2021/03/10	9	150.44	0	0.00	148.00	9	11,186	0.08%
2021/03/09	18.1	148.30	16.1	149.34	149.50	2	11,559	0.02%
2021/03/08	2	155.75	4.1	155.34	152.50	-2.1	12,197	-0.02%
2021/03/05	9	155.44	7	156.93	156.50	2	12,262	0.02%
2021/03/04	6	158.58	3	159.50	158.00	3	12,337	0.02%
2021/03/03	3	159.50	13	159.58	163.00	-10	12,440	-0.08%
2021/03/02	2	162.50	9	163.44	161.00	-7	12,817	-0.05%
2021/02/26	23	159.91	8	160.13	159.50	15	12,899	0.12%
2021/02/25	2	167.75	3.1	167.98	166.00	-1.1	12,939	-0.01%
2021/02/24	14.1	169.54	8	169.38	166.50	6.1	13,244	0.05%
2021/02/23	6	167.67	1.1	167.00	167.50	4.9	13,435	0.04%
2021/02/22	9	170.61	14	170.43	171.00	-5	13,582	-0.04%
2021/02/19	8.1	166.25	7.1	164.47	167.00	1	13,916	0.01%
2021/02/18	7	163.00	1.2	163.58	164.50	5.8	14,899	0.04%
2021/02/17	2.1	163.05	4.2	162.99	164.50	-2.1	15,466	-0.01%
2021/02/05	23	156.04	25	156.72	156.00	-2	15,559	-0.01%
2021/02/04	117.1	157.08	144	157.74	159.50	-26.9	15,583	-0.17%	大買/大賣/
2021/02/03	77.1	166.70	37.2	167.34	163.00	40	15,439	0.26%
2021/02/02	22	163.09	29.2	165.85	168.00	-7.1	15,199	-0.05%
2021/02/01	36.2	151.78	32	152.67	155.50	4.1	15,066	0.03%
2021/01/29	2	162.25	8.2	160.23	155.00	-6.2	14,987	-0.04%
2021/01/28	49.1	161.98	94	161.90	160.00	-44.9	14,856	-0.30%
2021/01/27	69	165.57	27	165.76	166.50	42	14,893	0.28%
2021/01/26	42.1	169.68	41.1	170.63	163.00	1.1	14,728	0.01%
2021/01/25	184	170.95	197.1	172.59	167.00	-13	14,401	-0.09%	大買/大賣/
2021/01/22	32	157.92	99	160.11	166.00	-67	13,660	-0.49%
2021/01/21	65	151.65	18.1	152.36	151.00	47	13,328	0.35%
2021/01/20	40	150.11	54	148.45	146.50	-14	13,151	-0.11%
2021/01/19	17.1	147.11	34	150.19	150.00	-16.9	12,974	-0.13%
2021/01/18	24	142.19	5.1	141.83	142.50	18.9	12,790	0.15%
2021/01/15	7.1	144.91	6	143.59	142.50	1.1	12,768	0.01%
2021/01/14	14.2	150.41	36.1	151.67	146.00	-21.9	12,692	-0.17%
2021/01/13	26.1	147.52	28	147.82	149.00	-1.9	12,473	-0.01%
2021/01/12	83	143.99	66	144.21	140.00	17	12,074	0.14%
2021/01/11	92.3	142.14	96.1	140.98	144.50	-3.8	11,881	-0.03%
2021/01/08	3	132.84	5	133.00	134.00	-2	11,457	-0.02%
2021/01/07	8	132.81	5.1	133.80	132.50	2.9	11,486	0.03%
2021/01/06	17	135.47	10.1	138.58	133.50	6.9	11,728	0.06%
2021/01/05	4	137.25	18.1	137.42	138.50	-14.1	11,645	-0.12%
2021/01/04	15	135.63	18	137.64	138.50	-3	11,776	-0.03%
2020/12/31	64	138.93	72.1	139.82	135.00	-8.1	11,690	-0.07%
2020/12/30	13	137.39	17.3	137.42	137.00	-4.3	11,732	-0.04%
2020/12/29	39	137.05	41.1	136.56	136.50	-2.1	11,841	-0.02%
2020/12/28	135	135.98	140.1	136.11	138.00	-5.1	11,835	-0.04%	大買/大賣/
2020/12/25	11.1	128.69	15	130.57	131.00	-3.9	11,339	-0.03%
2020/12/24	68	129.54	64.1	128.55	127.00	4	11,406	0.03%
2020/12/23	22.3	125.91	70	125.83	128.00	-47.7	11,591	-0.41%
2020/12/22	72	126.15	13	123.81	122.00	59	11,699	0.50%
2020/12/21	1	119.50	2	119.25	126.00	-1	11,830	-0.01%
2020/12/18	21	126.24	11	123.45	123.00	10	11,962	0.08%
2020/12/17	12	125.21	10	125.35	125.50	2	12,014	0.02%
2020/12/16	12	123.88	13	124.12	123.50	-1	12,000	-0.01%
2020/12/15	10.1	119.15	7	119.79	119.00	3.1	12,041	0.03%
2020/12/14	7	122.29	8.1	122.94	121.00	-1.1	12,254	-0.01%
2020/12/11	4	121.39	6	122.25	121.50	-2	12,564	-0.02%
2020/12/10	4	124.88	2	125.00	125.00	2	12,969	0.02%
2020/12/09	55.1	128.60	55	128.85	128.50	0.1	13,476	0.00%
2020/12/08	16	124.06	61	124.58	124.50	-45	13,588	-0.33%
2020/12/07	64	124.12	67.1	124.10	123.00	-3	13,556	-0.02%
2020/12/04	29	128.38	31	128.64	129.00	-2	13,392	-0.02%
2020/12/03	116.1	132.16	75	132.85	128.00	41.1	13,218	0.31%	大買/
2020/12/02	148.2	129.13	153.3	129.33	131.00	-5	12,834	-0.04%	大買/大賣/
2020/12/01	6.1	120.66	7	121.43	123.50	-0.9	12,089	-0.01%
2020/11/30	5	123.10	1	122.99	121.50	4	12,080	0.03%
2020/11/27	3	124.00	4	123.62	122.00	-1	11,996	-0.01%
2020/11/26	31.1	124.17	57	123.92	124.50	-25.9	11,870	-0.22%
2020/11/25	15	118.83	12.4	119.52	117.00	2.6	11,431	0.02%
2020/11/24	6	121.17	7.2	121.97	120.50	-1.2	11,304	-0.01%
2020/11/23	81	126.74	44	123.65	122.00	37	11,216	0.33%
2020/11/20	31.2	121.21	35.3	123.09	126.00	-4.1	10,951	-0.04%
2020/11/19	56.1	120.97	45	122.27	121.00	11.1	10,676	0.10%
2020/11/18	40	120.88	44	120.63	121.50	-4	10,487	-0.04%
2020/11/17	145.1	122.02	100.7	123.02	118.50	44.4	10,075	0.44%	大買/
2020/11/16	15.3	116.61	54.2	117.87	119.00	-38.9	9,131	-0.43%
2020/11/13	21	107.24	22	107.34	108.50	-1	8,563	-0.01%
2020/11/12	4	105.25	17	103.76	104.50	-13	8,433	-0.15%
2020/11/11	1	102.00	20	102.45	102.50	-19	8,359	-0.23%
2020/11/10	6	101.33	4	101.63	100.50	2	8,369	0.02%
2020/11/09	9	104.06	6	104.17	104.00	3	8,364	0.04%
2020/11/06	3	103.83	5	103.60	103.00	-2	8,358	-0.02%
2020/11/05	22	102.30	3	102.17	103.00	19	8,347	0.23%
2020/11/04	8	103.25	13	103.73	102.50	-5	8,368	-0.06%
2020/11/03	2	100.75	0	0.00	100.50	2	8,487	0.02%
2020/11/02	40	98.32	40	98.89	99.50	0	8,522	0.00%
2020/10/30	3	99.90	17	98.68	98.50	-14	8,509	-0.16%
2020/10/29	28	99.73	26	100.36	100.50	2	8,513	0.02%
2020/10/28	4	103.00	3	102.34	102.00	1	8,516	0.01%
2020/10/27	10	103.40	11	102.86	104.50	-1	8,513	-0.01%
2020/10/26	17	103.67	13	103.46	102.00	4	8,498	0.05%
2020/10/23	16.1	103.57	32	103.08	104.00	-15.9	8,564	-0.19%
2020/10/22	19	101.03	19	101.29	101.00	0	8,547	0.00%
2020/10/21	23	102.54	110	104.22	102.50	-87	8,582	-1.01%	大賣/
2020/10/20	0	102.50	2	103.00	102.50	-2	8,585	-0.02%
2020/10/19	103	103.23	58	103.34	103.00	45	8,628	0.52%	大買/
2020/10/16	4	103.63	2	103.50	101.00	2	8,639	0.02%
2020/10/15	4	103.75	5	104.20	103.50	-1	8,629	-0.01%
2020/10/14	18	107.69	15.1	108.65	105.00	3	8,754	0.03%
2020/10/13	4	104.63	12.1	105.50	106.00	-8.1	8,527	-0.09%
2020/10/12	12	104.92	39	104.62	106.00	-27	8,498	-0.32%
2020/10/08	6	102.00	17.1	102.17	101.00	-11.1	8,424	-0.13%
2020/10/07	99	104.99	66	105.50	102.50	33	8,470	0.39%
2020/10/06	16	104.84	44.1	104.81	104.50	-28.1	8,478	-0.33%
2020/10/05	9	102.11	25.1	102.46	103.50	-16.1	8,798	-0.18%
2020/09/30	29	100.31	9.1	100.71	101.50	20	9,160	0.22%
2020/09/29	37	100.71	37.1	100.88	101.00	0	9,258	0.00%
2020/09/28	74	101.46	82.1	99.78	102.00	-8.1	9,259	-0.09%
2020/09/25	12.1	96.05	17	97.34	94.60	-4.9	9,281	-0.05%
2020/09/24	18.1	98.23	17	98.77	97.10	1.1	9,450	0.01%
2020/09/23	24.1	100.25	28	100.05	102.00	-4	9,534	-0.04%
2020/09/22	24.1	97.11	30	97.41	98.00	-6	9,348	-0.06%
2020/09/21	25	98.82	13	99.22	97.40	12	9,295	0.13%
2020/09/18	27	98.96	7	98.80	98.60	20	9,229	0.22%
2020/09/17	34.1	101.12	42	102.19	100.00	-8	9,114	-0.09%
2020/09/16	63	100.50	50	100.79	100.00	13	8,922	0.15%
2020/09/15	82	100.04	178	100.22	102.00	-96	8,637	-1.11%	大賣/
2020/09/14	146.1	99.32	177	99.62	96.70	-30.9	8,137	-0.38%	大買/大賣/
2020/09/11	63.1	93.29	81	93.28	95.30	-17.9	7,562	-0.24%
2020/09/10	7.1	89.75	2	89.75	89.20	5.1	7,233	0.07%
2020/09/09	2.1	87.34	2	88.15	89.00	0.1	7,201	0.00%
2020/09/08	11	88.19	2	88.10	88.20	9	7,241	0.12%
2020/09/07	8.1	88.25	9	88.44	87.40	-0.9	7,315	-0.01%
2020/09/04	8	86.11	4	86.55	87.40	4	7,363	0.05%
2020/09/03	19	88.97	18	89.48	88.00	1	7,371	0.01%
2020/09/02	5	86.25	21	86.59	87.30	-16	7,348	-0.22%
2020/09/01	17	85.06	17	85.49	85.10	0	7,370	0.00%
2020/08/31	1	86.30	1	86.60	86.30	0	7,492	0.00%
2020/08/28	3	86.50	5	87.14	87.20	-2	7,879	-0.03%
2020/08/27	35	88.41	20	88.24	88.10	15	7,968	0.19%
2020/08/26	17.1	87.22	8	88.79	89.50	9.1	8,010	0.11%
2020/08/25	11	85.00	0	0.00	85.00	11	7,989	0.14%
2020/08/24	6	84.50	1	84.00	85.00	5	8,016	0.06%
2020/08/21	26	82.47	2	84.60	84.50	24	8,076	0.30%
2020/08/20	37	80.52	81	80.81	81.50	-44	8,083	-0.54%
2020/08/19	11	89.29	4	86.27	86.20	7	8,041	0.09%
2020/08/18	10	89.35	4	89.95	88.80	6	8,071	0.07%
2020/08/17	7	91.91	0	0.00	91.70	7	8,058	0.09%
2020/08/14	13	92.08	16	92.66	92.60	-3	8,104	-0.04%
2020/08/13	8	92.31	3	93.13	91.60	5	8,157	0.06%
2020/08/12	11	92.59	10	93.01	93.10	1	8,303	0.01%
2020/08/11	33	95.01	6	94.60	94.60	27	8,348	0.32%
2020/08/10	9	97.76	5	97.64	96.10	4	8,378	0.05%
2020/08/07	46	100.00	43	100.41	98.50	3	8,401	0.04%
2020/08/05	3	97.70	3.1	97.60	97.50	-0.1	8,329	0.00%
2020/08/04	3	96.50	3	96.70	96.60	0	8,709	0.00%
2020/08/03	6	96.55	12	97.24	96.10	-6	9,128	-0.07%
2020/07/31	12	94.22	11.1	96.01	97.20	1	9,216	0.01%
2020/07/30	4	94.08	4	94.13	94.50	0	9,312	0.00%
2020/07/29	9	92.16	2	93.40	93.80	7	9,369	0.07%
2020/07/28	9	94.39	11	93.85	91.90	-2	9,396	-0.02%
2020/07/27	5	96.24	2	96.50	95.90	3	9,428	0.03%
2020/07/24	4	97.55	9	97.07	96.10	-5	9,679	-0.05%
2020/07/23	4	99.33	41	98.65	98.60	-37	9,680	-0.38%
2020/07/22	21	99.13	2	98.65	99.10	19	9,783	0.19%
2020/07/21	11	97.09	6	97.00	97.70	5	9,763	0.05%
2020/07/20	4	95.38	2	95.85	95.40	2	9,771	0.02%
2020/07/17	12	98.61	40	98.88	97.20	-28	9,794	-0.29%
2020/07/16	35	96.53	2	96.95	96.30	33	9,711	0.34%
2020/07/15	12	97.85	21.5	96.95	96.00	-9.5	9,738	-0.10%
2020/07/14	19	99.60	44	99.90	97.70	-25	9,932	-0.25%
2020/07/13	22	102.25	26	101.98	102.00	-4	9,837	-0.04%
2020/07/10	47	101.99	104.1	104.81	101.00	-57.1	9,772	-0.58%	大賣/
2020/07/09	87	110.02	92	108.92	107.00	-5	9,605	-0.05%
2020/07/08	238	104.99	53	107.09	110.50	185	9,125	2.03%	大買/鉅額交易
2020/07/07	23	101.68	54.3	100.94	101.00	-31.3	8,593	-0.36%
2020/07/06	21	100.64	36	100.50	101.00	-15	8,494	-0.18%
2020/07/03	57.1	101.06	159.2	100.81	98.20	-102.1	8,424	-1.21%	大賣/鉅額交易
2020/07/02	61	98.84	52.1	99.12	99.10	8.9	8,282	0.11%
2020/07/01	114.3	94.03	26	95.92	95.60	88.3	7,965	1.11%	大買/
2020/06/30	3	90.57	1	90.20	90.50	2	7,750	0.03%
2020/06/29	60	90.85	9.1	90.33	90.60	50.9	7,847	0.65%
2020/06/24	11.8	92.64	2	92.00	91.90	9.8	7,896	0.12%
2020/06/23	1	92.20	1	93.00	92.20	0	8,098	0.00%
2020/06/22	1	95.20	1	93.50	93.40	0	8,226	0.00%
2020/06/19	22	93.66	22	93.96	93.40	0	8,300	0.00%
2020/06/18	4	93.18	5	93.36	93.10	-1	8,361	-0.01%
2020/06/17	13	92.28	12	93.49	93.00	1	8,467	0.01%
2020/06/16	20	93.19	24	92.61	93.30	-4	8,585	-0.05%
2020/06/15	4	91.33	3	92.00	89.90	1	8,755	0.01%
2020/06/12	2	88.25	3	88.20	91.40	-1	8,897	-0.01%
2020/06/11	13	92.03	3	94.03	90.10	10	9,037	0.11%
2020/06/10	1	94.60	4	94.50	94.50	-3	9,128	-0.03%
2020/06/09	2	93.10	4	93.40	93.70	-2	9,272	-0.02%
2020/06/08	7	94.07	3	93.67	93.00	4	9,412	0.04%
2020/06/05	1	94.00	0	94.00	94.00	1	9,435	0.01%
2020/06/04	19	94.59	20	94.85	93.50	-1	9,492	-0.01%
2020/06/03	38	95.14	42.1	96.74	93.70	-4.1	9,494	-0.04%
2020/06/02	10	92.99	10	93.21	91.10	0	9,284	0.00%
2020/06/01	3	91.97	9	91.66	91.90	-6	9,379	-0.06%
2020/05/29	3	88.20	9	89.76	90.80	-6	9,702	-0.06%
2020/05/28	5	88.92	2	88.35	87.80	3	9,720	0.03%
2020/05/27	4	90.48	33	89.13	88.80	-29	9,788	-0.30%
2020/05/26	4	88.68	14	89.29	88.50	-10	9,806	-0.10%
2020/05/25	10	86.04	15	86.46	88.80	-5	9,789	-0.05%
2020/05/22	13	86.25	4	86.53	85.90	9	9,781	0.09%
2020/05/21	8	87.06	25	87.46	88.80	-17	9,752	-0.17%
2020/05/20	8	85.53	2.1	86.13	85.30	6	9,695	0.06%
2020/05/19	23	86.24	18	86.63	86.70	5	9,667	0.05%
2020/05/18	15	86.73	23	88.47	85.80	-8	9,616	-0.08%
2020/05/15	12	92.25	5	93.48	91.10	7	9,483	0.07%
2020/05/14	10	93.19	3	94.21	92.30	7	9,493	0.07%
2020/05/13	9	93.98	21	94.77	95.30	-12	9,489	-0.13%
2020/05/12	63	95.97	7	94.72	93.40	56	9,548	0.59%
2020/05/11	32	99.26	67.1	100.34	97.50	-35.1	9,540	-0.37%
2020/05/08	36	95.23	83	94.84	96.10	-47	9,189	-0.51%
2020/05/07	22	91.26	28	91.07	91.40	-6	8,821	-0.07%
2020/05/06	13	89.38	25	90.24	89.00	-12	8,781	-0.14%
2020/05/05	12	89.07	4	89.23	88.50	8	8,759	0.09%
2020/05/04	9	88.62	26	88.85	88.50	-17	9,065	-0.19%
2020/04/30	19	92.26	72	91.03	90.60	-53	9,148	-0.58%
2020/04/29	79	93.04	98.1	93.06	91.50	-19.1	9,139	-0.21%
2020/04/28	11	89.89	36	89.78	89.80	-25	8,958	-0.28%
2020/04/27	10	88.99	44.1	89.36	88.70	-34.1	9,014	-0.38%
2020/04/24	3	88.07	2	87.20	87.60	1	8,918	0.01%
2020/04/23	24	87.81	11	87.25	87.00	13	8,920	0.15%
2020/04/22	3	85.73	6	86.15	87.50	-3	8,959	-0.03%
2020/04/21	16.5	87.49	12	87.39	86.10	4.5	8,978	0.05%
2020/04/20	12	87.00	14	86.67	87.90	-2	9,018	-0.02%
2020/04/17	47	91.37	67	91.32	88.10	-20	8,971	-0.22%
2020/04/16	7	87.49	4	87.90	87.80	3	8,827	0.03%
2020/04/15	2	88.40	9	88.12	87.80	-7	8,853	-0.08%
2020/04/14	15	86.33	11.1	87.37	88.00	3.9	9,047	0.04%
2020/04/13	4	84.95	11	84.56	85.30	-7	9,083	-0.08%
2020/04/10	6	86.92	14	86.89	86.20	-8	9,123	-0.09%
2020/04/09	7	87.93	18	87.41	86.50	-11	9,195	-0.12%
2020/04/08	9	89.14	21	91.25	89.60	-12	9,340	-0.13%
2020/04/07	16	86.28	22.1	87.93	87.30	-6.1	9,232	-0.07%
2020/04/06	38	79.95	11	81.25	81.20	27	9,085	0.30%
2020/04/01	2	78.80	16	78.21	79.50	-14	9,076	-0.15%
2020/03/31	1	78.60	11	77.63	77.90	-10	9,050	-0.11%
2020/03/30	41	76.02	50	75.03	78.40	-9	9,000	-0.10%
2020/03/27	37	77.44	37	78.11	75.70	0	8,991	0.00%
2020/03/26	31	73.84	95.1	74.52	75.70	-64.1	8,840	-0.72%
2020/03/25	107	74.95	58	74.81	75.70	49	8,754	0.56%	大買/
2020/03/24	101	68.75	42	68.39	69.80	59	8,674	0.68%	大買/
2020/03/23	28	62.75	104	61.36	63.80	-76	8,641	-0.88%	大賣/
2020/03/20	192	61.86	36	62.48	63.30	156	8,804	1.77%	大買/鉅額交易
2020/03/19	105	60.66	64	58.70	57.60	41	8,700	0.47%	大買/
2020/03/18	62	70.37	71	68.47	64.00	-9	8,591	-0.10%
2020/03/17	67	74.15	71	74.08	70.50	-4	8,513	-0.05%
2020/03/16	49.1	80.71	8	78.23	75.60	41.1	8,509	0.48%
2020/03/13	43.1	80.99	10	81.37	83.50	33.1	8,405	0.39%
2020/03/12	49	86.44	30	86.47	87.70	19	8,233	0.23%
2020/03/11	3	93.63	8	95.83	92.40	-5	8,168	-0.06%
2020/03/10	28	94.60	15	94.36	95.90	13	8,272	0.16%
2020/03/09	20	93.79	13	94.04	92.40	7	8,457	0.08%
2020/03/06	41	100.37	24	100.25	98.60	17	8,419	0.20%
2020/03/05	20	99.67	56	99.59	99.60	-36	8,434	-0.43%
2020/03/04	67	98.12	121	98.32	96.80	-54	8,409	-0.64%	大賣/
2020/03/03	40	96.37	10	96.61	95.70	30	8,435	0.36%
2020/03/02	36	91.82	7	89.83	94.40	29	8,804	0.33%
2020/02/27	36	93.88	36	93.13	90.00	0	9,012	0.00%
2020/02/26	28	96.55	4	96.65	96.00	24	8,934	0.27%
2020/02/25	6	97.67	24	96.57	97.80	-18	8,892	-0.20%
2020/02/24	27	96.03	17	95.98	95.00	10	8,833	0.11%
2020/02/21	6	97.53	14	97.76	97.80	-8	8,794	-0.09%
2020/02/20	1	99.10	4	98.73	97.60	-3	8,782	-0.03%
2020/02/19	9	97.54	2	97.95	97.70	7	8,733	0.08%
2020/02/18	41	97.96	14	97.09	96.50	27	8,702	0.31%
2020/02/17	19	97.45	17	97.88	97.20	2	8,639	0.02%
2020/02/14	12	99.93	7	100.06	99.90	5	8,553	0.06%
2020/02/13	37	101.45	7	102.14	100.00	30	8,543	0.35%
2020/02/12	24	102.17	28	102.52	101.00	-4	8,589	-0.05%
2020/02/11	17	97.97	5	99.48	99.70	12	8,629	0.14%
2020/02/10	11	95.07	11	96.38	95.40	0	8,773	0.00%
2020/02/07	11	99.10	18	99.56	97.00	-7	9,047	-0.08%
2020/02/06	14	99.17	28	99.32	100.50	-14	9,113	-0.15%
2020/02/05	72	99.85	64	99.38	97.80	8	9,034	0.09%
2020/02/04	18	96.19	11	96.25	96.40	7	8,705	0.08%
2020/02/03	15	91.64	21	89.26	94.90	-6	8,610	-0.07%
2020/01/31	14	88.88	9	89.57	91.20	5	8,511	0.06%
2020/01/30	17	89.66	23	89.55	87.30	-6	8,531	-0.07%
2020/01/20	23	95.06	15	95.69	96.90	8	8,456	0.09%
2020/01/17	1	96.00	0	0.00	94.50	1	8,431	0.01%
2020/01/16	14	94.88	16	93.80	95.30	-2	8,427	-0.02%
2020/01/15	18	96.69	16	96.69	95.80	2	8,401	0.02%
2020/01/14	55	94.39	52	94.60	95.20	3	8,835	0.03%
2020/01/13	1	90.32	10	90.57	90.70	-9	9,053	-0.10%
2020/01/10	97	89.35	98	89.60	89.30	-1	9,268	-0.01%
2020/01/09	47.1	91.56	50	91.42	91.80	-3	9,510	-0.03%
2020/01/08	120	92.37	86	93.27	90.20	34	10,031	0.34%	大買/
2020/01/07	17	99.69	8	99.31	97.60	9	10,026	0.09%
2020/01/06	9	101.00	4	101.25	100.00	5	10,400	0.05%
2020/01/03	14	103.07	16	103.25	101.50	-2	10,881	-0.02%
2020/01/02	27	103.09	107.1	104.22	105.00	-80.1	11,064	-0.72%	大賣/
2019/12/31	4	98.93	3	99.97	99.50	1	10,948	0.01%
2019/12/30	11	99.68	4	100.15	99.00	7	11,076	0.06%
2019/12/27	7	101.50	7	101.50	101.50	0	11,597	0.00%
2019/12/26	4	99.95	1	101.00	100.00	3	11,658	0.03%
2019/12/25	8	99.91	26	100.60	100.00	-18	11,688	-0.15%
2019/12/24	69	99.31	30	99.61	98.30	39	11,747	0.33%
2019/12/23	8	100.64	26	102.43	99.90	-18	11,804	-0.15%
2019/12/20	67.1	104.01	13	105.96	103.50	54.1	11,897	0.45%
2019/12/19	20	104.95	18	106.00	105.50	2	12,162	0.02%
2019/12/18	16	108.25	9	107.17	106.00	7	12,220	0.06%
2019/12/17	25	109.94	80	109.44	109.50	-55	12,325	-0.45%
2019/12/16	76	104.04	8	104.88	104.50	68	12,218	0.56%
2019/12/13	8	105.25	8	106.06	104.50	0	12,755	0.00%
2019/12/12	13	105.15	8	103.88	104.50	5	13,105	0.04%
2019/12/11	16	104.56	76	105.49	104.00	-60	13,238	-0.45%
2019/12/10	14	102.04	11	102.14	102.00	3	13,436	0.02%
2019/12/09	19	105.47	1	103.50	103.50	18	13,574	0.13%
2019/12/06	6	104.92	9	105.72	105.50	-3	13,831	-0.02%
2019/12/05	56	104.32	11	105.59	104.00	45	14,405	0.31%
2019/12/04	46	107.82	18	109.36	107.50	28	14,663	0.19%
2019/12/03	8	106.88	9	107.78	108.50	-1	14,865	-0.01%
2019/12/02	6	106.75	11	107.64	106.00	-5	15,401	-0.03%
2019/11/29	6	112.83	5	112.60	111.50	1	15,404	0.01%
2019/11/28	37	114.31	44	113.61	112.00	-7	15,298	-0.05%
2019/11/27	53	111.13	59	111.30	111.00	-6	14,921	-0.04%
2019/11/26	6	104.50	13	107.88	108.50	-7	14,529	-0.05%
2019/11/25	3	99.50	0	0.00	98.90	3	14,310	0.02%
2019/11/20	0	0.00	1	92.80	94.20	-1	14,664	-0.01%
2019/11/13	1	101.00	0.1	103.00	102.00	0.9	14,962	0.01%
2019/11/12	0	0.00	2	99.00	98.10	-2	15,137	-0.01%
2019/11/11	21	104.81	22	104.91	103.00	-1	15,473	-0.01%
2019/11/08	25	109.02	6	109.58	108.50	19	15,364	0.12%
2019/11/07	23	110.11	12	111.58	109.50	11	15,210	0.07%
2019/11/06	16	117.03	18	120.25	115.00	-2	15,132	-0.01%
2019/11/05	14	122.07	8	121.44	124.00	6	14,872	0.04%
2019/11/04	1	115.00	1	113.50	115.00	0	14,941	0.00%
2019/11/01	6	112.25	2	112.00	114.50	4	15,078	0.03%
2019/10/31	7	108.07	3	110.67	108.50	4	15,118	0.03%
2019/10/30	5	111.00	6	110.08	112.00	-1	15,199	-0.01%
2019/10/29	7	112.50	13	111.96	109.50	-6	15,252	-0.04%
2019/10/28	1	117.00	0	0.00	116.50	1	15,252	0.01%
2019/10/25	3	114.50	10	114.20	113.50	-7	15,235	-0.05%
2019/10/24	2	115.75	13	113.81	115.50	-11	15,301	-0.07%
2019/10/23	3	117.33	9	115.83	115.00	-6	15,372	-0.04%
2019/10/22	50.1	118.04	52	119.15	119.00	-1.9	15,430	-0.01%
2019/10/21	26	111.63	40	111.49	113.00	-14	15,094	-0.09%
2019/10/18	19	109.84	17	109.85	108.00	2	15,045	0.01%
2019/10/17	29	105.72	33	106.48	110.00	-4	15,039	-0.03%
2019/10/16	54	106.96	41	107.96	100.50	13	14,737	0.09%
2019/10/15	16	106.19	17	105.88	106.00	-1	14,272	-0.01%
2019/10/14	62	107.16	92	107.05	107.50	-30	14,100	-0.21%
2019/10/09	237	98.02	255	94.78	100.50	-18	13,740	-0.13%	大買/大賣/
2019/10/08	66	90.29	86	90.64	91.40	-20	13,266	-0.15%
2019/10/07	58	88.71	91	88.24	88.70	-33	13,351	-0.25%
2019/10/04	9	88.42	13	88.02	87.60	-4	13,312	-0.03%
2019/10/03	203	88.51	203	89.22	88.30	0	13,326	0.00%	大買/大賣/
2019/10/02	10	84.90	32	85.23	85.80	-22	12,862	-0.17%
2019/10/01	7	84.39	14	84.32	84.70	-7	12,819	-0.05%
2019/09/27	29	82.23	40	82.39	83.90	-11	12,934	-0.09%
2019/09/26	46	83.70	19	84.61	84.40	27	12,980	0.21%
2019/09/25	51	83.86	64	83.57	83.90	-13	12,975	-0.10%
2019/09/24	49	83.88	62	83.69	82.60	-13	13,061	-0.10%
2019/09/23	45	87.86	32	87.43	87.50	13	12,912	0.10%
2019/09/20	18	86.73	35	87.31	87.30	-17	13,227	-0.13%
2019/09/19	29	86.44	21	86.33	86.60	8	13,442	0.06%
2019/09/18	74	87.20	117	87.18	86.00	-43	13,397	-0.32%	大賣/
2019/09/17	90	86.38	75	85.94	85.40	15	12,890	0.12%
2019/09/16	64	82.97	42	83.15	84.00	22	12,510	0.18%
2019/09/12	128	82.67	139	83.12	82.00	-11	12,372	-0.09%	大買/大賣/
2019/09/11	37	81.88	50	81.40	80.50	-13	12,101	-0.11%
2019/09/10	128	80.81	90	80.98	81.20	38	11,925	0.32%	大買/
2019/09/09	346	82.03	351	81.87	83.00	-5	11,628	-0.04%	大買/大賣/
2019/09/06	153	78.25	148	79.03	78.00	5	10,977	0.05%	大買/大賣/
2019/09/05	233	77.31	66	76.98	76.20	167	10,564	1.58%	大買/鉅額交易
2019/09/04	97	74.64	291	74.58	77.10	-194	10,169	-1.91%	大賣/鉅額交易
2019/09/03	92	70.30	84	70.69	70.10	8	9,589	0.08%
2019/09/02	18	67.24	26	68.15	68.70	-8	9,455	-0.08%
2019/08/30	137	68.09	57	67.41	67.00	80	9,453	0.85%	大買/
2019/08/29	29	66.79	10	66.57	67.50	19	9,601	0.20%
2019/08/28	34	64.85	29	65.54	65.90	5	9,688	0.05%
2019/08/27	65	65.60	73	66.28	66.00	-8	9,756	-0.08%
2019/08/26	57	65.82	8	65.91	66.00	49	9,649	0.51%
2019/08/23	55	70.82	95	69.50	69.50	-40	9,512	-0.42%
2019/08/22	107	72.32	30	71.50	71.50	77	9,384	0.82%	大買/
2019/08/21	1	70.60	11	71.40	71.40	-10	9,339	-0.11%
2019/08/20	12	72.19	11	71.25	70.50	1	9,302	0.01%
2019/08/19	25	70.58	100	71.06	70.80	-75	9,206	-0.81%
2019/08/16	44	70.47	12	71.22	70.10	32	9,176	0.35%
2019/08/15	96	71.31	25	71.47	71.20	71	9,143	0.78%
2019/08/14	170	75.26	212	75.88	74.20	-42	9,003	-0.47%	大買/大賣/
2019/08/13	15	71.97	53	71.33	71.30	-38	8,675	-0.44%
2019/08/12	1	71.40	4	71.15	71.10	-3	8,647	-0.03%
2019/08/08	97	71.71	56	71.79	71.40	41	8,592	0.48%
2019/08/07	33	69.83	13	69.92	69.90	20	8,444	0.24%
2019/08/06	45	67.18	85	68.02	69.20	-40	8,398	-0.48%
2019/08/05	111	67.58	72	67.18	66.80	39	8,224	0.47%	大買/
2019/08/02	4	71.28	45	71.48	72.70	-41	8,045	-0.51%
2019/08/01	22	72.16	17	71.97	73.50	5	7,985	0.06%
2019/07/31	33	70.92	40	71.48	71.00	-7	7,850	-0.09%
2019/07/30	42	71.67	42	72.24	71.70	0	7,746	0.00%
2019/07/29	23	73.80	4	74.80	73.80	19	7,627	0.25%
2019/07/26	20	74.09	25	74.18	74.30	-5	7,588	-0.07%
2019/07/25	56	73.28	21	73.40	74.60	35	7,550	0.46%
2019/07/24	5	73.58	8	73.26	72.80	-3	7,436	-0.04%
2019/07/23	12	73.50	7	74.57	72.80	5	7,315	0.07%
2019/07/22	275	73.85	303	74.04	74.00	-28	7,166	-0.39%	大買/大賣/
2019/07/19	67	71.37	59	71.34	72.40	8	6,836	0.12%
2019/07/18	27	68.32	59	69.19	68.90	-32	6,579	-0.49%
2019/07/17	74	69.88	31	69.95	69.00	43	6,507	0.66%
2019/07/16	41	69.95	13	69.10	68.50	28	6,374	0.44%
2019/07/15	44	69.77	39	69.92	69.80	5	6,340	0.08%
2019/07/12	24	72.15	45	71.97	72.00	-21	6,566	-0.32%
2019/07/11	196	72.67	243	71.84	72.50	-47	6,451	-0.73%	大買/大賣/
2019/07/10	10	68.14	51	67.72	68.40	-41	6,067	-0.68%
2019/07/09	49	67.59	21	67.74	67.50	28	5,994	0.47%
2019/07/08	42	66.05	29	66.67	66.40	13	5,837	0.22%
2019/07/05	2	64.40	4	65.05	65.10	-2	5,746	-0.03%
2019/07/04	22	64.62	60	65.21	64.00	-38	5,678	-0.67%
2019/07/03	13	66.38	15	65.40	65.00	-2	5,522	-0.04%
2019/07/02	105	65.28	163	65.16	66.00	-58	5,438	-1.07%	大買/大賣/
2019/07/01	104	66.09	79	65.87	65.60	25	5,352	0.47%	大買/
2019/06/28	47	64.35	107	64.57	64.50	-60	5,160	-1.16%	大賣/
2019/06/27	189	64.02	177	63.44	65.00	12	5,060	0.24%	大買/大賣/
2019/06/26	94	59.54	175	60.04	60.20	-81	4,783	-1.69%	大賣/
2019/06/25	28	57.35	34	56.65	57.10	-6	4,876	-0.12%
2019/06/24	21	57.50	22	57.51	57.40	-1	5,093	-0.02%
2019/06/21	255	57.15	16	57.55	56.10	239	5,048	4.73%	大買/鉅額交易
2019/06/20	18	55.93	5	55.08	56.60	13	4,983	0.26%
2019/06/19	24	54.53	9	54.64	55.10	15	5,046	0.30%
2019/06/18	7	53.14	5	53.06	53.00	2	4,947	0.04%
2019/06/17	6	52.55	6	52.77	52.80	0	4,964	0.00%
2019/06/14	0	0.00	19	52.29	52.00	-19	5,048	-0.38%
2019/06/13	1	51.90	42	52.55	53.00	-41	5,187	-0.79%
2019/06/12	46	52.94	2	52.10	52.10	44	5,480	0.80%
2019/06/11	1	51.70	23	51.93	52.10	-22	5,405	-0.41%
2019/06/10	6	51.58	26	51.47	51.50	-20	5,338	-0.37%
2019/06/06	26	49.91	23.3	50.65	50.80	2.7	5,275	0.05%
2019/06/05	26	50.46	41	50.25	49.95	-15	5,209	-0.29%
2019/06/04	21	48.47	16	48.33	48.55	5	5,016	0.10%
2019/06/03	21	45.97	26	46.51	48.15	-5	4,902	-0.10%
2019/05/31	4	43.96	1	43.35	43.80	3	4,754	0.06%
2019/05/30	1	42.05	0	0.00	42.50	1	4,751	0.02%
2019/05/28	1	41.60	1	41.55	41.90	0	4,771	0.00%
2019/05/24	1	41.50	2	41.88	41.50	-1	4,878	-0.02%
2019/05/23	11	40.40	15	40.99	41.25	-4	4,893	-0.08%
2019/05/22	21	43.08	9	42.69	41.80	12	4,936	0.24%
2019/05/21	17	40.78	10	42.20	42.20	7	5,003	0.14%
2019/05/20	12	40.65	7	40.46	41.40	5	5,012	0.10%
2019/05/17	89	43.77	107	43.93	43.80	-18	5,016	-0.36%	大賣/
2019/05/16	10	45.25	11	46.01	45.25	-1	5,312	-0.02%
2019/05/15	7	47.46	8	47.56	47.50	-1	5,368	-0.02%
2019/05/14	11	46.05	10	46.70	46.70	1	5,442	0.02%
2019/05/13	28	49.74	44	48.01	47.80	-16	5,543	-0.29%
2019/05/10	15	50.47	0	0.00	51.00	15	5,558	0.27%
2019/05/09	1	50.60	6	51.30	50.40	-5	5,544	-0.09%
2019/05/08	18	50.08	24	50.45	50.70	-6	5,517	-0.11%
2019/05/07	5	50.86	14	51.19	51.20	-9	5,530	-0.16%
2019/05/06	43	51.11	24	50.70	50.70	19	5,630	0.34%
2019/05/03	9	52.86	9	52.86	52.70	0	5,628	0.00%
2019/05/02	18	53.00	23	52.73	53.00	-5	5,637	-0.09%
2019/04/30	3	49.93	8	50.24	50.50	-5	5,604	-0.09%
2019/04/29	36	50.48	37	50.41	50.00	-1	5,725	-0.02%
2019/04/26	21	50.49	15	50.80	51.70	6	5,741	0.10%
2019/04/25	3	52.60	3	52.80	52.50	0	5,731	0.00%
2019/04/24	1	53.00	1	53.40	52.90	0	5,765	0.00%
2019/04/23	15	53.33	6	53.50	53.50	9	5,780	0.16%
2019/04/22	1	54.20	0	0.00	54.00	1	5,789	0.02%
2019/04/19	24	53.67	29	53.91	54.00	-5	5,830	-0.09%
2019/04/18	62	54.59	98	55.38	53.70	-36	5,847	-0.62%
2019/04/17	11	52.96	22	52.84	52.70	-11	5,583	-0.20%
2019/04/16	11	52.60	5	52.98	52.70	6	5,734	0.10%
2019/04/15	45	52.37	8	52.61	53.00	37	5,824	0.64%
2019/04/12	34	52.51	29	52.01	52.00	5	5,956	0.08%
2019/04/11	15	54.12	24	53.20	53.10	-9	6,111	-0.15%
2019/04/10	2	54.00	4	53.80	54.00	-2	6,532	-0.03%
2019/04/09	23	54.43	13	54.38	54.00	10	7,067	0.14%
2019/04/08	20	54.61	17	54.96	54.30	3	7,208	0.04%
2019/04/03	21.1	53.09	47	53.26	53.30	-25.9	7,461	-0.35%
2019/04/02	30	55.64	4	55.58	54.30	26	7,776	0.33%
2019/04/01	8	54.57	43	54.26	54.00	-35	7,759	-0.45%
2019/03/29	13.2	54.59	16	54.71	54.00	-2.8	7,666	-0.04%
2019/03/28	155	55.42	58	54.77	52.80	97	7,511	1.29%	大買/
2019/03/27	32	52.47	58	52.82	53.90	-26	7,012	-0.37%
2019/03/26	2	49.00	4	48.96	49.00	-2	6,655	-0.03%
2019/03/25	16	48.56	24	48.50	48.45	-8	6,643	-0.12%
2019/03/22	14	49.85	10	50.08	49.90	4	6,623	0.06%
2019/03/21	2	48.80	0	0.00	48.85	2	6,491	0.03%
2019/03/20	6	49.02	14	49.03	48.80	-8	6,638	-0.12%
2019/03/19	23	48.99	24	49.29	49.05	-1	6,655	-0.02%
2019/03/18	14	48.93	9	48.57	48.70	5	6,553	0.08%
2019/03/15	31	49.11	46	48.67	47.50	-15	6,382	-0.24%
2019/03/14	9	46.44	14	46.72	46.25	-5	6,063	-0.08%
2019/03/13	4	45.91	5	45.97	46.10	-1	6,087	-0.02%
2019/03/12	0	0.00	2	46.50	46.00	-2	6,160	-0.03%
2019/03/11	5	45.66	13	45.64	45.85	-8	6,200	-0.13%
2019/03/08	9	44.79	3	44.95	45.20	6	6,283	0.10%
2019/03/07	16	45.50	6	45.64	45.40	10	6,448	0.16%
2019/03/06	17	46.94	21	46.95	46.80	-4	6,502	-0.06%
2019/03/05	19	47.24	15	47.80	47.50	4	6,528	0.06%
2019/03/04	15	46.99	7	46.71	47.80	8	6,592	0.12%
2019/02/27	7	46.97	2	46.90	46.90	5	6,590	0.08%
2019/02/26	6	47.72	11	48.26	47.80	-5	6,617	-0.08%
2019/02/25	5	47.81	9	48.38	47.80	-4	6,610	-0.06%
2019/02/22	20	47.88	7	47.61	47.55	13	6,555	0.20%
2019/02/21	21	48.02	18	48.26	48.45	3	6,544	0.05%
2019/02/20	18	48.68	3	48.68	47.95	15	6,498	0.23%
2019/02/19	6	48.00	7	48.23	48.00	-1	6,403	-0.02%
2019/02/18	10	48.18	18	48.27	47.60	-8	6,414	-0.12%
2019/02/15	47	48.50	69	48.37	47.55	-22	6,359	-0.35%
2019/02/14	10	46.20	12	46.79	46.75	-2	6,030	-0.03%
2019/02/13	17	46.07	50	46.55	46.10	-33	5,949	-0.55%
2019/02/12	34	45.70	46	45.86	46.20	-12	5,884	-0.20%
2019/02/11	11	44.26	4	44.53	44.55	7	5,769	0.12%
2019/01/30	15	43.34	12	43.13	43.00	3	5,735	0.05%
2019/01/29	13	43.19	5	43.15	43.15	8	5,798	0.14%
2019/01/28	13	44.35	18	44.17	44.10	-5	5,802	-0.09%
2019/01/25	12	44.41	49	44.47	44.15	-37	5,810	-0.64%
2019/01/24	15	43.49	0	0.00	43.40	15	5,742	0.26%
2019/01/23	10	43.20	4	43.04	43.30	6	5,746	0.10%
2019/01/22	4	42.69	10	42.95	42.50	-6	5,729	-0.10%
2019/01/21	60	42.61	45	43.50	42.90	15	5,709	0.26%
2019/01/18	11	42.99	7	42.64	42.95	4	5,604	0.07%
2019/01/17	52	43.73	16	43.40	43.05	36	5,601	0.64%
2019/01/16	3	44.65	2	44.85	44.40	1	5,581	0.02%
2019/01/15	14	45.04	3	45.02	44.95	11	5,569	0.20%
2019/01/14	11	45.11	5	45.23	44.70	6	5,556	0.11%
2019/01/11	38	45.38	23	45.41	45.25	15	5,558	0.27%
2019/01/10	15	45.83	24	45.88	45.50	-9	5,491	-0.16%
2019/01/09	24	45.86	22	46.18	45.10	2	5,407	0.04%
2019/01/08	31	45.56	39	45.83	45.70	-8	5,307	-0.15%
2019/01/07	24	45.93	28	45.13	44.15	-4	5,135	-0.08%
2019/01/04	56	44.51	51	44.43	45.00	5	5,047	0.10%
2019/01/03	11	46.77	12	46.12	45.85	-1	4,916	-0.02%
2019/01/02	68	48.23	46	48.52	48.50	22	4,756	0.46%
2018/12/28	49	47.30	42	46.83	47.90	7	4,319	0.16%
2018/12/27	10	43.97	16	43.90	43.90	-6	3,808	-0.16%
2018/12/26	80	43.71	64	43.48	42.00	16	3,655	0.44%
2018/12/25	93	43.74	101	43.99	44.85	-8	3,311	-0.24%	大賣/
2018/12/24	17	41.54	17	41.82	41.75	0	2,931	0.00%
2018/12/21	9	38.38	8	38.61	39.40	1	2,892	0.03%
2018/12/20	7	39.39	0	0.00	38.50	7	2,885	0.24%
2018/12/18	8	40.48	0	0.00	40.25	8	2,911	0.27%
2018/12/17	2	42.00	1	42.30	41.80	1	2,892	0.03%
2018/12/14	1	41.85	4	42.03	41.85	-3	2,893	-0.10%
2018/12/13	10	43.70	9	43.49	43.00	1	2,877	0.03%
2018/12/12	8	41.61	6	41.63	42.45	2	2,716	0.07%
2018/12/11	11	39.63	1	39.50	39.45	10	2,657	0.38%
2018/12/10	2	38.93	0	0.00	39.40	2	2,707	0.07%
2018/12/07	1	40.40	4	40.15	39.90	-3	2,766	-0.11%
2018/12/06	7	39.89	2	39.28	39.50	5	2,882	0.17%
2018/12/05	17	41.95	12	41.60	41.55	5	2,854	0.18%
2018/12/04	26	42.14	10	41.80	41.80	16	2,842	0.56%
2018/12/03	4	41.98	23	41.99	42.45	-19	2,839	-0.67%
2018/11/30	15	41.12	17	41.70	40.25	-2	2,770	-0.07%
2018/11/29	9	40.26	5	40.10	40.40	4	2,639	0.15%
2018/11/28	2	38.05	5	38.42	38.60	-3	2,650	-0.11%
2018/11/27	1	38.35	3	37.57	37.95	-2	2,627	-0.08%
2018/11/26	1	36.50	5	36.86	36.70	-4	2,557	-0.16%
2018/11/23	18	37.21	13	37.28	36.15	5	2,564	0.19%
2018/11/22	2	36.80	5	37.01	36.50	-3	2,519	-0.12%
2018/11/21	0	0.00	1	36.40	36.45	-1	2,504	-0.04%
2018/11/20	5	36.04	1	35.90	36.05	4	2,495	0.16%
2018/11/19	4	36.50	9	36.65	36.55	-5	2,480	-0.20%
2018/11/16	8	36.23	1	36.15	36.10	7	2,479	0.28%
2018/11/15	17	36.62	21	36.23	36.20	-4	2,482	-0.16%
2018/11/14	16	39.03	9	39.12	38.00	7	2,415	0.29%
2018/11/13	4	37.45	3	38.18	39.65	1	2,406	0.04%
2018/11/12	4	39.00	12	39.20	39.20	-8	2,402	-0.33%
2018/11/09	15	39.28	5	39.46	39.35	10	2,445	0.41%
2018/11/08	6	41.39	1	41.10	40.15	5	2,469	0.20%
2018/11/07	4	41.38	3	41.82	41.35	1	2,494	0.04%
2018/11/06	2	41.00	9	41.38	41.00	-7	2,523	-0.28%
2018/11/05	4	40.88	1	41.30	40.90	3	2,478	0.12%
2018/11/02	3	40.75	3	40.42	40.30	0	2,474	0.00%
2018/11/01	15	40.02	12	40.04	39.80	3	2,459	0.12%
2018/10/31	4	38.31	9	38.38	38.40	-5	2,464	-0.20%
2018/10/30	0	0.00	2	36.10	36.80	-2	2,458	-0.08%
2018/10/29	8	35.74	8	36.14	36.20	0	2,473	0.00%
2018/10/26	6	35.83	5	35.85	35.90	1	2,504	0.04%
2018/10/25	6	36.86	6	36.58	36.50	0	2,539	0.00%
2018/10/24	19	39.34	12	39.50	39.40	7	2,583	0.27%
2018/10/23	6	40.58	3	40.70	40.25	3	2,666	0.11%
2018/10/22	3	42.58	2	42.48	42.35	1	2,671	0.04%
2018/10/19	4	41.05	2	41.35	42.45	2	2,701	0.07%
2018/10/18	1	40.50	1	40.45	40.45	0	2,745	0.00%
2018/10/17	1	40.45	11	40.55	40.45	-10	2,849	-0.35%
2018/10/16	1	39.75	0	0.00	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	40.00	40.00	-1	3,010	-0.03%
2018/10/11	3	37.53	1	37.50	37.50	2	3,112	0.06%
2018/10/09	1	41.40	1	42.45	41.65	0	3,142	0.00%
2018/10/05	0	0.00	19	44.24	43.55	-19	3,258	-0.58%
2018/10/04	13	46.57	2	45.98	46.20	11	3,325	0.33%
2018/10/03	11	48.23	4	47.70	47.70	7	3,350	0.21%
2018/10/02	3	49.42	0	0.00	49.20	3	3,405	0.09%
2018/10/01	1	49.15	6	49.26	49.40	-5	3,436	-0.15%
2018/09/28	7	48.61	1	48.35	48.35	6	3,507	0.17%
2018/09/27	1	49.05	1	48.75	48.75	0	3,577	0.00%
2018/09/26	5	49.68	6	50.57	49.40	-1	3,633	-0.03%
2018/09/25	0	0.00	5	49.10	49.10	-5	3,761	-0.13%
2018/09/21	1	47.85	0	0.00	48.20	1	3,890	0.03%
2018/09/19	5	48.45	0	0.00	47.70	5	4,123	0.12%
2018/09/18	0	0.00	1	48.55	48.55	-1	4,365	-0.02%
2018/09/17	0	0.00	6	48.91	49.00	-6	4,447	-0.13%
2018/09/14	0	0.00	3	48.20	48.70	-3	4,592	-0.07%
2018/09/13	16	46.57	13	46.13	46.70	3	4,756	0.06%
2018/09/12	17	46.71	14	46.67	45.70	3	4,871	0.06%
2018/09/11	4	50.13	0	0.00	50.50	4	4,994	0.08%
2018/09/10	15	50.83	30	50.60	49.55	-15	5,604	-0.27%
2018/09/07	9	55.11	13	54.21	54.50	-4	6,257	-0.06%
2018/09/06	1	56.30	2	56.50	56.30	-1	6,334	-0.02%
2018/09/05	9	57.74	11	57.83	57.00	-2	6,570	-0.03%
2018/09/04	2	57.70	5	58.34	57.90	-3	6,611	-0.05%
2018/09/03	2	57.50	2	55.65	55.80	0	6,561	0.00%
2018/08/31	0	0.00	3	57.10	57.50	-3	6,616	-0.05%
2018/08/30	13	58.59	13	58.51	58.00	0	6,861	0.00%
2018/08/28	6	58.22	6	58.38	57.60	0	7,024	0.00%
2018/08/27	0	0.00	1	57.60	57.60	-1	7,060	-0.01%
2018/08/24	2	56.30	6	56.20	56.30	-4	7,115	-0.06%
2018/08/23	1	57.20	0	0.00	56.80	1	7,142	0.01%
2018/08/22	4	58.03	4	58.45	57.80	0	7,151	0.00%
2018/08/21	1	57.10	4	57.00	57.40	-3	7,158	-0.04%
2018/08/20	4	55.98	1	55.60	55.60	3	7,213	0.04%
2018/08/17	2	57.00	14	56.01	55.90	-12	7,281	-0.16%
2018/08/16	4	55.83	0	0.00	56.80	4	7,284	0.05%
2018/08/15	2	56.90	5	57.92	57.40	-3	7,251	-0.04%
2018/08/14	2	58.00	4	57.98	59.00	-2	7,260	-0.03%
2018/08/13	15	55.23	26	56.57	55.10	-11	7,271	-0.15%
2018/08/10	3	58.83	5	58.90	58.70	-2	7,230	-0.03%
2018/08/09	1	59.50	3	59.60	59.50	-2	7,274	-0.03%
2018/08/07	24	60.86	0	0.00	61.00	24	7,403	0.32%
2018/08/06	1	60.20	6	60.27	60.60	-5	7,457	-0.07%
2018/08/02	3	59.73	2	59.90	60.20	1	7,587	0.01%
2018/08/01	4	60.23	9	60.22	60.60	-5	7,627	-0.07%
2018/07/31	6	58.52	4	58.80	58.50	2	7,749	0.03%
2018/07/30	28	59.11	22	57.75	57.10	6	7,696	0.08%
2018/07/27	6	61.50	12	62.03	62.20	-6	7,659	-0.08%
2018/07/26	7	62.20	12	62.31	62.00	-5	7,659	-0.07%
2018/07/25	29	61.37	30	61.73	61.40	-1	7,631	-0.01%
2018/07/24	9	60.76	5	60.74	61.60	4	7,564	0.05%
2018/07/23	24	61.25	3	61.67	61.00	21	7,538	0.28%
2018/07/20	8	68.35	0	0.00	67.70	8	7,467	0.11%
2018/07/19	35	68.41	34	68.55	68.50	1	7,479	0.01%
2018/07/18	36	69.86	27	69.58	69.20	9	7,561	0.12%
2018/07/17	11	71.57	3	71.13	71.10	8	7,634	0.10%
2018/07/16	13	73.19	5	73.28	73.00	8	7,668	0.10%
2018/07/13	25	74.58	22.1	74.53	74.10	3	7,717	0.04%
2018/07/12	7	72.84	19	73.69	74.30	-12	7,777	-0.15%
2018/07/11	4	70.40	4	71.48	71.50	0	7,951	0.00%
2018/07/10	3	70.33	15	70.63	71.20	-12	8,152	-0.15%
2018/07/09	10	69.08	0	0.00	68.80	10	8,229	0.12%
2018/07/06	6	67.22	24	69.25	70.00	-18	8,437	-0.21%
2018/07/05	9	70.03	15	69.64	69.30	-6	8,417	-0.07%
2018/07/04	22	69.25	17	69.52	69.50	5	8,517	0.06%
2018/07/03	57	70.56	59	70.62	69.30	-2	8,542	-0.02%
2018/07/02	22	76.20	13	76.54	74.00	9	8,382	0.11%
2018/06/29	27	77.21	18	77.44	76.80	9	8,241	0.11%
2018/06/28	17	76.23	87	76.45	75.00	-70	8,087	-0.87%
2018/06/27	82	77.32	32	76.70	75.20	50	7,997	0.63%
2018/06/26	7	73.13	4	73.45	73.30	3	7,753	0.04%
2018/06/25	8	75.04	26	75.00	74.00	-18	7,689	-0.23%
2018/06/22	31	77.17	45	76.75	74.60	-14	7,564	-0.19%
2018/06/21	6	73.75	26	73.95	74.50	-20	7,364	-0.27%
2018/06/20	76	71.78	209	71.66	70.10	-133	7,220	-1.84%	大賣/鉅額交易
2018/06/19	274	78.86	226	78.86	75.80	48	6,988	0.69%	大買/大賣/
2018/06/15	94	77.20	84	76.82	78.70	10	6,386	0.16%
2018/06/14	39	72.39	18	71.89	71.60	21	5,697	0.37%
2018/06/13	71	72.26	60	72.07	72.80	11	5,649	0.19%
2018/06/12	27	69.54	28	69.58	68.80	-1	5,449	-0.02%
2018/06/11	28	68.32	15	67.84	67.80	13	5,399	0.24%
2018/06/08	15	69.75	11	69.46	69.10	4	5,381	0.07%
2018/06/07	71.1	71.45	35	71.97	70.40	36.1	5,354	0.67%
2018/06/06	16	68.73	16	69.11	68.80	0	5,211	0.00%
2018/06/05	40	67.63	35	67.04	66.70	5	5,110	0.10%
2018/06/04	36	67.87	10	67.55	67.40	26	5,120	0.51%
2018/06/01	13	66.21	17	67.25	67.30	-4	5,098	-0.08%
2018/05/31	16	65.84	17	66.01	66.00	-1	5,079	-0.02%
2018/05/30	17	64.87	16	65.36	65.50	1	5,094	0.02%
2018/05/29	7	66.16	34	66.26	66.30	-27	5,095	-0.53%
2018/05/28	20	67.41	11	67.63	67.70	9	5,067	0.18%
2018/05/25	38	66.11	11	65.84	66.30	27	5,030	0.54%
2018/05/24	0	0.00	6	64.32	64.40	-6	4,960	-0.12%
2018/05/23	21	64.03	21	63.60	63.60	0	4,964	0.00%
2018/05/22	28	64.89	29	64.42	64.20	-1	5,011	-0.02%
2018/05/21	8	64.79	28	64.88	64.80	-20	5,012	-0.40%
2018/05/18	11	63.87	20	63.29	63.30	-9	4,974	-0.18%
2018/05/17	17	63.65	13	63.75	63.60	4	5,028	0.08%
2018/05/16	39	64.64	44	64.03	63.40	-5	5,027	-0.10%
2018/05/15	16	66.53	27	66.15	65.70	-11	5,024	-0.22%
2018/05/14	16	68.72	49	68.59	68.00	-33	5,097	-0.65%
2018/05/11	29	69.65	30	68.72	67.50	-1	5,060	-0.02%
2018/05/10	30	68.72	132	68.55	68.60	-102	5,084	-2.01%	大賣/鉅額交易
2018/05/09	94	68.70	30.3	67.89	67.20	63.7	5,131	1.24%
2018/05/08	3	67.97	36	67.63	67.10	-33	5,160	-0.64%
2018/05/07	7	65.29	7	64.84	64.60	0	5,373	0.00%
2018/05/04	77	64.77	74	64.47	64.00	3	5,382	0.06%
2018/05/03	50	63.03	3	63.30	62.50	47	5,331	0.88%
2018/05/02	28.3	62.64	45	62.93	63.30	-16.7	5,381	-0.31%
2018/04/30	90	61.67	16	62.03	62.20	74	5,457	1.36%
2018/04/27	15	61.31	19	62.12	61.00	-4	5,518	-0.07%
2018/04/26	35	60.56	26	59.84	59.70	9	5,516	0.16%
2018/04/25	9	61.91	9	62.09	62.50	0	5,500	0.00%
2018/04/24	45	60.69	67	61.27	61.90	-22	5,534	-0.40%
2018/04/23	36	65.72	26	65.97	65.10	10	5,446	0.18%
2018/04/20	40	70.30	26	68.83	68.80	14	5,457	0.26%
2018/04/19	13	72.46	15	72.34	72.00	-2	5,521	-0.04%
2018/04/18	60	71.58	181	72.56	72.60	-121	5,457	-2.22%	大賣/鉅額交易
2018/04/17	33	73.08	40	73.54	71.00	-7	5,323	-0.13%
2018/04/16	14	71.99	95	72.77	73.90	-81	5,120	-1.58%
2018/04/13	36	69.55	23	69.62	69.50	13	5,003	0.26%
2018/04/12	27	68.58	28	68.78	68.10	-1	4,916	-0.02%
2018/04/11	19	65.08	34	65.74	65.60	-15	4,770	-0.31%
2018/04/10	32	66.76	13	68.40	65.20	19	4,870	0.39%
2018/04/09	6	64.67	30	64.81	65.60	-24	4,948	-0.48%
2018/04/03	48	59.44	7	59.30	59.70	41	4,918	0.83%
2018/04/02	33	61.07	0	0.00	60.70	33	4,969	0.66%
2018/03/31	3	60.90	1	60.60	60.60	2	5,078	0.04%
2018/03/30	14	62.30	10	61.00	61.00	4	5,215	0.08%
2018/03/29	21	62.42	25	61.90	61.90	-4	5,457	-0.07%
2018/03/28	11	62.74	10	61.90	62.80	1	5,551	0.02%
2018/03/27	52	63.06	14	62.47	62.40	38	5,731	0.66%
2018/03/26	18	62.80	17	62.79	62.60	1	5,896	0.02%
2018/03/23	27	62.59	14	63.04	63.20	13	6,013	0.22%
2018/03/22	2	64.50	4	64.75	64.20	-2	6,360	-0.03%
2018/03/21	3	65.20	0	0.00	65.80	3	6,585	0.05%
2018/03/20	15	62.65	18	64.03	64.90	-3	6,685	-0.04%
2018/03/19	23	64.54	8	63.98	63.60	15	6,963	0.22%
2018/03/16	1	66.20	14	67.28	65.60	-13	7,111	-0.18%
2018/03/15	7	67.64	7	68.24	67.30	0	7,364	0.00%
2018/03/14	6	67.83	2	68.00	67.30	4	7,818	0.05%
2018/03/13	5	67.60	2	68.05	67.60	3	8,097	0.04%
2018/03/12	27	66.16	18	66.68	66.80	9	8,360	0.11%
2018/03/09	0	64.60	0	0.00	64.50	0	8,627	0.00%
2018/03/08	15	63.72	9	63.57	64.20	6	9,055	0.07%
2018/03/07	7	63.24	6	62.33	62.00	1	9,434	0.01%
2018/03/06	6	63.75	5	63.00	63.00	1	9,910	0.01%
2018/03/05	5	63.94	3	64.23	63.50	2	10,312	0.02%
2018/03/02	1	65.90	0	0.00	66.00	1	10,928	0.01%
2018/02/27	0	0.00	3	67.90	67.90	-3	11,471	-0.03%
2018/02/26	10	68.90	10	67.80	67.80	0	12,192	0.00%
2018/02/23	12	68.54	13	68.28	68.20	-1	12,693	-0.01%
2018/02/22	14	68.08	43	68.50	68.00	-29	12,907	-0.22%
2018/02/21	35	66.33	6	66.39	67.80	29	12,973	0.22%
2018/02/12	1	63.40	0	0.00	63.20	1	13,107	0.01%
2018/02/09	6	63.45	7	61.57	63.10	-1	13,187	-0.01%
2018/02/08	18	65.67	13	64.47	64.00	5	13,132	0.04%
2018/02/07	12	68.00	8	68.13	66.70	4	13,079	0.03%
2018/02/06	35	67.90	32	67.43	65.30	3	13,028	0.02%
2018/02/05	7	70.54	5	71.30	72.50	2	12,926	0.02%
2018/02/02	3	74.67	0	0.00	73.10	3	12,932	0.02%
2018/02/01	23	73.69	27	74.14	73.90	-4	12,910	-0.03%
2018/01/31	4	72.48	3	72.67	72.50	1	12,812	0.01%
2018/01/30	11	73.29	11	73.56	71.60	0	12,766	0.00%
2018/01/29	0	0.00	3	69.70	69.80	-3	12,415	-0.02%
2018/01/26	13	69.27	17	69.62	69.60	-4	12,561	-0.03%
2018/01/25	12	68.50	50	68.56	69.70	-38	12,866	-0.30%
2018/01/24	27	69.04	31	68.69	68.70	-4	12,819	-0.03%
2018/01/23	13	71.68	5	71.44	70.20	8	12,762	0.06%
2018/01/22	4	71.80	1	71.30	71.50	3	12,869	0.02%
2018/01/19	3	70.67	2	70.90	70.80	1	12,893	0.01%
2018/01/18	2	71.10	3	71.20	70.10	-1	13,001	-0.01%
2018/01/17	24	71.41	17	71.86	72.30	7	13,148	0.05%
2018/01/16	32	72.93	17	71.85	71.30	15	13,100	0.11%
2018/01/15	39	70.72	40	70.49	71.70	-1	12,963	-0.01%
2018/01/12	17	68.55	6	68.37	68.50	11	12,811	0.09%
2018/01/11	1	67.90	7	68.47	67.90	-6	12,812	-0.05%
2018/01/10	16	68.03	2	68.25	67.40	14	12,790	0.11%
2018/01/09	28	68.92	12	68.82	68.80	16	12,750	0.13%
2018/01/08	6	72.72	22	73.01	71.90	-16	12,615	-0.13%
2018/01/05	11	74.20	77	73.92	73.60	-66	12,565	-0.53%
2018/01/04	42	72.97	19	73.31	73.20	23	12,503	0.18%
2018/01/03	24	70.86	34	72.30	74.50	-10	12,357	-0.08%
2018/01/02	64	68.46	13	68.86	69.10	51	12,118	0.42%