晶相光 (3530)-元大券商分點個股進出

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

晶相光

(3530)

可現股當沖

股價
90.6
漲跌
▲0.2
漲幅
+0.22%
成交量
103張
產業
上市半導體類股
392人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶相光 (3530)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4	90.55	4	90.85	90.40	0	330	-0.01%
2024/11/19	7	92.26	8	91.54	91.40	-1	333	-0.30%
2024/11/18	2	90.70	3.8	90.67	90.30	-1.8	332	-0.54%
2024/11/15	5	92.06	6.4	92.85	91.60	-1.4	333	-0.43%
2024/11/14	10	92.37	14.2	92.48	91.50	-4.2	333	-1.26%
2024/11/13	3	94.43	8.1	94.53	94.60	-5.1	330	-1.54%
2024/11/12	8	95.15	10.5	95.38	94.70	-2.5	330	-0.76%
2024/11/11	7	98.97	9	98.78	98.40	-2	325	-0.61%
2024/11/08	27	99.42	29.9	100.22	97.40	-2.9	324	-0.89%
2024/11/07	166	105.47	194	105.14	102.50	-27.9	313	-8.92%	大買/大賣/
2024/11/06	100	102.96	78	102.96	103.00	22	263	8.36%
2024/11/05	13	94.24	14.3	93.74	93.70	-1.3	239	-0.53%
2024/11/04	2	96.10	4	96.28	96.20	-2	242	-0.82%
2024/11/01	2	97.15	4	97.73	97.90	-2	250	-0.80%
2024/10/30	2	98.30	3.3	97.91	97.60	-1.3	256	-0.50%
2024/10/29	3	99.20	7	99.61	98.70	-4	255	-1.57%
2024/10/28	5	101.10	4	101.00	100.00	1	252	0.40%
2024/10/25	6	98.98	6	99.58	99.00	0	247	0.00%
2024/10/24	4	101.05	5	102.60	99.00	-1	249	-0.40%
2024/10/23	3	100.13	6.2	101.69	102.50	-3.2	247	-1.29%
2024/10/22	8.5	103.22	10	102.35	101.50	-1.5	246	-0.62%
2024/10/21	11	98.96	10	99.73	101.00	1	239	0.42%
2024/10/18	12	97.21	11	97.30	96.50	1	238	0.42%
2024/10/17	6	99.12	4	100.50	98.80	2	241	0.83%
2024/10/16	7	98.99	4	98.88	99.00	3	247	1.21%
2024/10/15	4	101.13	3.2	101.23	98.60	0.8	253	0.33%
2024/10/14	8	99.76	7	99.64	100.50	1	257	0.39%
2024/10/11	2	98.10	2	98.65	98.00	0	257	0.00%
2024/10/09	6	99.70	8	99.65	98.00	-2	259	-0.77%
2024/10/08	1	100.00	2	101.00	101.00	-1	258	-0.39%
2024/10/07	1	100.00	1	98.10	98.10	0	259	0.00%
2024/10/04	2	96.50	2	95.95	95.90	0	263	0.00%
2024/10/01	2	98.65	2	99.40	97.00	0	265	0.00%
2024/09/30	9	98.68	8	99.10	98.30	1	266	0.38%
2024/09/27	47	100.36	46.4	100.42	99.70	0.6	266	0.22%
2024/09/26	117	99.18	117.2	99.87	97.20	-0.2	256	-0.09%	大買/大賣/
2024/09/25	40.6	99.79	39	99.68	101.00	1.6	236	0.69%
2024/09/24	2	91.85	3	91.70	92.00	-1	222	-0.45%
2024/09/23	2.2	91.85	1	91.80	92.00	1.2	222	0.55%
2024/09/20	3	90.97	4	91.13	90.60	-1	226	-0.44%
2024/09/19	5	90.76	5	90.94	91.40	0	228	-0.02%
2024/09/18	0	0.00	1.6	87.55	87.20	-1.6	231	-0.68%
2024/09/16	2	88.75	2.2	89.57	88.90	-0.2	252	-0.06%
2024/09/13	0	0.00	1	88.60	88.50	-1	295	-0.34%
2024/09/12	7.2	87.84	5.2	88.71	89.00	2	300	0.66%
2024/09/11	2	85.00	2	85.30	85.00	0	299	0.00%
2024/09/10	2	85.34	2	86.59	84.40	0	309	0.00%
2024/09/09	2	85.20	4.1	85.63	86.30	-2.1	314	-0.67%
2024/09/06	0	0.00	2	85.15	85.90	-2	319	-0.63%
2024/09/05	1	86.30	6	86.57	85.90	-5	324	-1.54%
2024/09/04	4	86.40	9.2	85.80	85.00	-5.2	332	-1.57%
2024/09/03	1.7	91.15	1	91.00	91.00	0.7	332	0.20%
2024/09/02	7	90.29	16.3	89.87	90.80	-9.3	333	-2.80%
2024/08/30	1	91.10	0.4	92.06	91.10	0.6	337	0.19%
2024/08/28	3	91.07	2.7	91.82	91.00	0.3	342	0.09%
2024/08/27	0	0.00	0	92.38	92.40	0	344	-0.01%
2024/08/26	1	92.80	1.4	91.96	92.00	-0.4	349	-0.11%
2024/08/23	2	91.80	3	92.97	93.30	-1	360	-0.28%
2024/08/22	3	93.73	3	93.90	93.10	0	365	0.00%
2024/08/21	3.1	93.47	1.3	94.20	93.00	1.8	368	0.49%
2024/08/20	3	91.70	2.3	91.59	91.50	0.8	368	0.20%
2024/08/19	5	90.50	6.2	90.81	90.90	-1.2	390	-0.30%
2024/08/16	4.1	89.01	2.3	89.33	89.50	1.8	393	0.46%
2024/08/15	1	86.30	1.1	87.53	87.20	-0.1	393	-0.01%
2024/08/14	1	88.40	2.3	87.66	87.30	-1.3	395	-0.34%
2024/08/12	1	85.60	1	85.81	85.80	0	416	-0.01%
2024/08/09	1	84.10	1	84.54	84.10	0	419	-0.01%
2024/08/08	1.1	82.74	2.2	83.84	82.40	-1.2	419	-0.28%
2024/08/07	6	83.02	6	83.77	85.20	0	419	0.00%
2024/08/06	11.1	75.67	13.8	77.31	79.20	-2.7	417	-0.66%
2024/08/05	22	82.87	22.4	83.10	79.60	-0.4	413	-0.09%
2024/08/02	8	90.01	37.1	89.39	88.40	-29.1	407	-7.14%
2024/08/01	2	94.75	2	94.45	94.90	0	402	0.00%
2024/07/31	0	0.00	0.1	93.80	92.50	-0.1	405	-0.01%
2024/07/30	1	91.00	1.4	92.36	93.00	-0.4	410	-0.09%
2024/07/29	10	93.31	11.6	93.95	91.20	-1.6	411	-0.38%
2024/07/26	5	96.58	8.6	96.72	96.00	-3.6	407	-0.88%
2024/07/23	1	98.90	2.1	98.17	98.90	-1.1	406	-0.28%
2024/07/22	12	97.04	2.8	97.17	95.90	9.2	407	2.26%
2024/07/19	2	99.15	2.1	101.46	98.90	-0.1	404	-0.02%
2024/07/18	1.1	103.52	4.9	103.79	103.00	-3.8	402	-0.95%
2024/07/17	4	108.50	0.6	108.50	108.00	3.4	397	0.85%
2024/07/16	3	105.33	3	105.17	105.50	0	389	0.00%
2024/07/15	1	105.00	2.1	104.99	104.00	-1.1	387	-0.27%
2024/07/12	3	101.00	1.5	101.32	100.50	1.5	381	0.40%
2024/07/10	1	98.60	1	99.30	100.50	0	386	0.00%
2024/07/09	5	98.42	5.9	98.84	98.90	-0.9	394	-0.24%
2024/07/08	7	100.86	14.4	101.19	100.50	-7.4	391	-1.88%
2024/07/05	0	0.00	0.3	104.85	104.50	-0.3	388	-0.08%
2024/07/04	0	0.00	0.2	104.50	103.50	-0.2	386	-0.05%
2024/07/03	1	103.50	0	104.00	104.00	1	393	0.25%
2024/07/02	1	104.00	1	102.50	102.50	0	399	0.00%
2024/07/01	1	106.50	0	105.50	104.00	1	413	0.24%
2024/06/28	3	104.17	0.8	104.50	103.50	2.2	421	0.52%
2024/06/27	0	0.00	3.1	104.34	104.00	-3.1	454	-0.68%
2024/06/26	2	104.50	2.3	105.13	104.50	-0.3	482	-0.07%
2024/06/25	3	106.00	3	105.50	106.50	0	480	0.00%
2024/06/24	2	107.75	0	0.00	107.00	2	478	0.42%
2024/06/21	42.4	111.49	41	111.67	110.00	1.4	478	0.29%
2024/06/20	15	111.23	7	112.50	112.00	8	466	1.71%
2024/06/19	10	103.75	9	105.56	103.50	1	427	0.23%
2024/06/18	2	107.00	2	108.00	107.00	0	431	0.00%
2024/06/17	9	108.72	9	108.60	108.50	0	434	-0.01%
2024/06/14	0	0.00	0	107.00	105.50	0	435	0.00%
2024/06/13	1	104.50	1	107.00	107.00	0	440	0.00%
2024/06/12	3	105.00	2.6	106.54	103.50	0.4	446	0.09%
2024/06/11	14	106.00	2	106.00	106.50	12	451	2.66%
2024/06/07	1	104.00	1	103.50	104.00	0	454	0.00%
2024/06/06	0	0.00	1	104.00	102.50	-1	458	-0.22%
2024/06/05	0	0.00	1	102.50	102.50	-1	473	-0.21%
2024/06/04	1	104.00	1	105.00	104.00	0	500	0.00%
2024/05/30	3	104.83	4	105.50	103.50	-1	629	-0.16%
2024/05/29	5	107.20	3.6	107.78	106.00	1.4	648	0.22%
2024/05/28	7	106.29	7	106.00	105.50	0	687	0.00%
2024/05/27	5	103.20	5	102.70	104.00	0	780	0.00%
2024/05/24	4	103.63	4	104.13	103.00	0	920	0.00%
2024/05/23	26	105.02	28.5	105.10	104.50	-2.5	995	-0.25%
2024/05/22	2	100.40	3	100.50	101.00	-1	986	-0.10%
2024/05/21	2	98.55	1.1	98.62	98.60	0.9	997	0.09%
2024/05/20	3	99.33	1.1	99.22	99.20	1.9	1,009	0.19%
2024/05/17	9	99.86	10	100.40	99.60	-1	1,044	-0.10%
2024/05/16	39	101.80	38.2	101.85	101.50	0.8	1,076	0.07%
2024/05/15	7	96.16	4.9	96.69	97.20	2.1	1,123	0.18%
2024/05/13	4	92.68	4.7	92.94	93.10	-0.7	1,419	-0.05%
2024/05/10	2	92.85	2.6	92.89	93.80	-0.6	1,635	-0.04%
2024/05/09	5	94.02	3.3	94.99	93.50	1.7	1,800	0.09%
2024/05/08	5	93.68	7	94.47	95.20	-2	1,846	-0.11%
2024/05/07	2	93.00	3.2	93.74	93.90	-1.2	1,878	-0.06%
2024/05/06	3	93.80	5.3	93.49	93.70	-2.3	1,890	-0.12%
2024/05/03	15	94.93	14.2	94.65	93.60	0.8	1,895	0.04%
2024/05/02	4.1	93.92	4.3	93.91	93.60	-0.2	1,904	-0.01%
2024/04/30	5	95.22	6.2	95.50	94.90	-1.2	1,951	-0.06%
2024/04/29	4	94.98	4	94.95	95.40	0	1,970	0.00%
2024/04/26	11	94.22	12.4	94.39	93.50	-1.4	1,999	-0.07%
2024/04/25	10	93.48	9.1	93.84	94.10	0.9	2,199	0.04%
2024/04/24	5	94.38	8.7	94.47	94.20	-3.7	2,294	-0.16%
2024/04/23	8	92.73	3	93.30	92.80	5	2,303	0.22%
2024/04/22	12	92.88	5.1	93.51	92.00	6.9	2,349	0.29%
2024/04/19	10	94.00	15.3	93.82	93.10	-5.3	2,385	-0.22%
2024/04/18	4	97.17	3.6	96.83	96.40	0.5	2,380	0.02%
2024/04/17	6.1	98.36	6	97.93	97.90	0.1	2,381	0.00%
2024/04/16	7	98.04	10.4	98.17	96.20	-3.4	2,384	-0.14%
2024/04/15	10	100.16	16.4	100.66	99.50	-6.4	2,387	-0.27%
2024/04/12	2	105.00	5	105.90	104.00	-3	2,392	-0.13%
2024/04/11	11	105.91	8.5	105.81	105.50	2.5	2,420	0.10%
2024/04/10	7	106.64	6	107.67	106.00	1	2,422	0.04%
2024/04/09	15	106.60	17	106.76	107.50	-2	2,426	-0.08%
2024/04/08	10.1	106.20	16.5	106.79	105.50	-6.4	2,423	-0.27%
2024/04/03	48	110.44	45.8	111.73	108.00	2.2	2,420	0.09%
2024/04/02	27	110.44	32	110.51	110.00	-5	2,411	-0.21%
2024/04/01	90	112.67	91.1	113.61	111.00	-1.1	2,412	-0.05%
2024/03/29	71.1	111.41	57	110.60	111.00	14.1	2,450	0.57%
2024/03/28	8	106.94	6.3	106.75	106.50	1.7	2,435	0.07%
2024/03/27	4	105.75	6	105.50	106.00	-2	2,436	-0.08%
2024/03/26	15	107.80	16.8	107.87	105.50	-1.8	2,441	-0.07%
2024/03/25	21	109.40	22	109.23	109.00	-1	2,442	-0.04%
2024/03/22	9	107.17	12.2	107.21	106.50	-3.2	2,444	-0.13%
2024/03/21	12.1	108.83	10.7	108.34	107.50	1.4	2,451	0.06%
2024/03/20	10	107.95	9.7	108.10	108.00	0.3	2,451	0.01%
2024/03/19	20	107.68	36.3	107.94	107.00	-16.3	2,458	-0.66%
2024/03/18	30	107.73	11	107.64	109.00	19	2,456	0.77%
2024/03/15	31	103.68	32	103.55	103.50	-1	2,475	-0.04%
2024/03/14	12	106.21	12.1	106.37	105.00	-0.1	2,497	-0.01%
2024/03/13	35	107.69	44	107.78	107.50	-9	2,508	-0.36%
2024/03/12	12	110.42	11	110.64	111.00	1	2,507	0.04%
2024/03/11	29.2	110.15	34	110.16	110.50	-4.8	2,526	-0.19%
2024/03/08	115.1	109.08	121.1	108.86	107.00	-6.1	2,527	-0.24%	大買/大賣/
2024/03/07	136.1	113.76	140	114.57	111.50	-3.9	2,521	-0.16%	大買/大賣/
2024/03/06	94.2	119.69	98.2	119.40	116.00	-4	2,508	-0.16%
2024/03/05	154	124.68	158.5	124.42	124.00	-4.4	2,528	-0.18%	大買/大賣/
2024/03/04	54	133.74	50	133.94	130.50	4	2,605	0.16%
2024/03/01	131.1	134.02	176.7	134.09	135.00	-45.6	2,627	-1.74%	大買/大賣/
2024/02/29	372.3	136.14	332.4	136.18	134.50	39.9	2,659	1.50%	大買/大賣/
2024/02/27	543	131.96	576	132.20	129.50	-32.9	2,692	-1.22%	大買/大賣/
2024/02/26	188	126.59	165.5	126.19	129.50	22.5	2,645	0.85%	大買/大賣/
2024/02/23	25	119.46	26.4	119.84	118.00	-1.4	2,621	-0.05%
2024/02/22	37	118.31	35.6	118.52	119.50	1.4	2,617	0.05%
2024/02/21	84	119.52	15.1	119.54	118.50	68.9	2,618	2.63%
2024/02/20	70	120.94	75.1	120.85	120.00	-5.1	2,628	-0.20%
2024/02/19	117.1	123.31	146.1	123.34	122.00	-29.1	2,599	-1.12%	大買/大賣/
2024/02/16	203	127.58	169.6	127.18	125.50	33.5	2,583	1.29%	大買/大賣/
2024/02/15	247	124.22	214.6	124.86	122.50	32.4	2,547	1.27%	大買/大賣/
2024/02/05	817.2	133.95	822.3	133.94	123.50	-5.1	2,513	-0.20%	大買/大賣/
2024/02/02	729	132.08	678.3	132.20	136.50	50.7	2,278	2.22%	大買/大賣/
2024/02/01	396.1	118.36	374.4	118.27	124.50	21.7	2,071	1.05%	大買/大賣/
2024/01/31	111.1	113.25	113.8	113.42	113.50	-2.7	1,924	-0.14%	大買/大賣/
2024/01/30	55	110.64	54.3	110.96	110.50	0.7	1,914	0.04%
2024/01/29	18	107.92	18	107.83	109.00	0	1,891	0.00%
2024/01/26	20	106.15	19.5	105.99	105.00	0.5	1,893	0.02%
2024/01/25	22	107.14	26.3	107.40	106.00	-4.3	1,899	-0.22%
2024/01/24	149	112.21	150	112.54	110.00	-1	1,914	-0.05%	大買/大賣/
2024/01/23	47.1	109.35	42	109.57	111.00	5	1,940	0.26%
2024/01/22	61	107.69	63	107.92	109.00	-2	2,056	-0.10%
2024/01/19	555	112.41	533.5	113.05	107.50	21.5	2,062	1.04%	大買/大賣/
2024/01/18	163.8	108.32	155.3	108.65	112.50	8.5	1,868	0.45%	大買/大賣/
2024/01/17	30	102.67	20	103.15	102.50	10	1,787	0.56%
2024/01/16	92	107.11	92	107.64	104.50	0	1,796	0.00%
2024/01/15	66	106.45	64.7	106.59	107.50	1.3	1,779	0.07%
2024/01/12	3	101.33	3.4	101.70	100.50	-0.4	1,748	-0.02%
2024/01/11	14	101.82	14.1	102.18	101.50	-0.1	1,753	0.00%
2024/01/10	14	102.00	14	102.39	103.00	0	1,756	0.00%
2024/01/09	16	103.59	16	103.97	103.00	0	1,775	0.00%
2024/01/08	39	104.38	39	105.41	103.50	0	1,773	0.00%
2024/01/05	58	104.27	57.8	104.49	104.50	0.3	1,778	0.01%
2024/01/04	5	99.36	6.3	99.22	98.70	-1.3	1,786	-0.07%
2024/01/03	13	99.70	13.8	100.02	99.30	-0.8	1,799	-0.04%
2024/01/02	10	101.35	11.3	101.66	100.50	-1.3	1,867	-0.07%
2023/12/29	13	103.54	14.2	104.07	103.00	-1.2	1,921	-0.06%
2023/12/28	14	104.71	15	104.80	104.50	-1	1,954	-0.05%
2023/12/27	17.2	105.36	19	105.50	106.00	-1.8	1,944	-0.09%
2023/12/26	109	107.97	109.6	108.36	105.50	-0.6	1,930	-0.03%	大買/大賣/
2023/12/25	24	101.40	23	101.80	101.50	1	1,855	0.05%
2023/12/22	1	98.80	2.2	98.70	98.60	-1.2	1,839	-0.06%
2023/12/21	9	97.67	9.6	98.07	97.20	-0.6	1,835	-0.03%
2023/12/20	13	99.48	12.1	99.13	98.00	0.9	1,829	0.05%
2023/12/19	23	98.58	23.1	98.82	98.80	-0.1	1,822	0.00%
2023/12/18	27	101.37	27.9	101.25	100.50	-0.9	1,810	-0.05%
2023/12/15	32	104.30	31	104.92	103.00	1	1,798	0.06%
2023/12/14	37	105.70	37.3	106.09	104.50	-0.3	1,789	-0.01%
2023/12/13	22	105.50	22.8	105.36	104.00	-0.8	1,775	-0.05%
2023/12/12	68	107.32	67.7	107.69	105.50	0.3	1,766	0.01%
2023/12/11	65	108.93	64.6	109.09	109.50	0.4	1,738	0.02%
2023/12/08	37	106.39	35.2	106.27	107.00	1.8	1,704	0.11%
2023/12/07	36	105.24	35.8	106.02	104.00	0.2	1,684	0.01%
2023/12/06	42	106.51	42.1	106.13	105.50	-0.1	1,671	-0.01%
2023/12/05	66	105.73	72	105.31	104.50	-6	1,645	-0.37%
2023/12/04	69	107.71	69.4	108.18	105.50	-0.4	1,630	-0.03%
2023/12/01	79	107.85	78.3	107.79	107.50	0.7	1,606	0.04%
2023/11/30	186	107.68	195.4	108.04	106.50	-9.4	1,589	-0.59%	大買/大賣/
2023/11/29	364	110.37	351.6	110.27	113.00	12.4	1,523	0.81%	大買/大賣/
2023/11/28	185	104.95	184	104.86	107.00	1	1,397	0.07%	大買/大賣/
2023/11/27	384	109.85	384.9	110.06	106.50	-0.9	1,350	-0.07%	大買/大賣/
2023/11/24	336.1	116.99	315	117.16	118.00	21.1	1,268	1.66%	大買/大賣/
2023/11/22	105	101.78	100	102.54	106.50	5	1,038	0.48%	大買/
2023/11/21	14	97.43	14	97.68	96.90	0	983	0.00%
2023/11/20	25	98.37	25.2	98.49	97.20	-0.2	974	-0.02%
2023/11/17	22	98.37	24	97.91	98.00	-2	957	-0.21%
2023/11/16	9	96.33	8	96.28	95.60	1	932	0.11%
2023/11/15	44	97.84	41.4	97.90	95.60	2.6	924	0.28%
2023/11/14	40	96.05	37	96.18	96.90	3	902	0.33%
2023/11/13	37	93.51	25.7	93.88	94.80	11.3	875	1.30%
2023/11/10	11	91.15	12.1	91.11	90.20	-1.1	851	-0.13%
2023/11/09	20	93.96	10.9	94.20	93.10	9.1	841	1.08%
2023/11/08	36	95.51	35.2	95.68	94.80	0.8	833	0.09%
2023/11/07	78	95.94	67.5	96.22	95.30	10.5	812	1.29%
2023/11/06	18	91.70	7.1	91.48	91.60	10.9	776	1.41%
2023/11/03	40	89.78	27.9	90.05	89.60	12.1	764	1.58%
2023/11/02	26	91.04	12.3	91.55	91.20	13.8	749	1.84%
2023/11/01	47	89.97	41	90.47	90.20	6	735	0.82%
2023/10/31	172	97.68	167	98.26	91.40	5	709	0.71%	大買/大賣/
2023/10/30	301	99.56	288	99.42	101.50	13	640	2.03%	大買/大賣/
2023/10/27	46	93.85	51	94.35	97.90	-5	515	-0.97%
2023/10/26	11	90.52	7	90.44	89.00	4	495	0.81%
2023/10/25	10.1	92.36	10	92.67	92.10	0.1	486	0.02%
2023/10/24	26.1	91.52	26	91.57	89.50	0.1	467	0.01%
2023/10/23	36	90.94	37	91.33	90.20	-1	450	-0.22%
2023/10/20	13	86.60	9	86.82	86.50	4	423	0.95%
2023/10/19	3	89.23	1	88.40	88.50	2	416	0.48%
2023/10/18	8	87.49	5	87.48	87.00	3	408	0.73%
2023/10/17	25	90.60	25	90.92	86.80	0	401	0.00%
2023/10/16	4	88.68	4	89.30	88.90	0	376	0.00%
2023/10/13	27	90.46	25	90.83	89.10	2	369	0.54%
2023/10/12	47	89.73	46	89.59	90.80	1	349	0.29%
2023/10/11	26	87.02	26	87.06	86.50	0	310	0.00%
2023/10/06	23	89.39	24	90.26	88.50	-1	292	-0.34%
2023/10/05	18	86.10	6	87.18	89.20	12	219	5.47%
2023/10/04	2	80.00	5	79.08	81.10	-3	159	-1.88%
2023/10/02	0	0.00	1	73.80	74.00	-1	123	-0.81%
2023/09/27	0	0.00	3	73.63	73.70	-3	125	-2.40%
2023/09/26	0	0.00	2	74.60	74.40	-2	126	-1.58%
2023/09/20	1	74.30	0	0.00	74.30	1	128	0.78%
2023/09/08	0	0.00	1	75.40	75.10	-1	132	-0.76%
2023/09/06	0	0.00	3	74.07	74.70	-3	129	-2.32%
2023/09/05	3	77.73	3	78.03	75.10	0	128	0.00%
2023/09/04	0	0.00	1	72.50	72.60	-1	117	-0.85%
2023/09/01	0	0.00	1	72.20	72.50	-1	118	-0.85%
2023/08/31	0	72.00	0	0.00	71.80	0	118	0.00%
2023/08/30	1	71.70	0	0.00	71.50	1	118	0.85%
2023/08/11	0	0.00	1	72.70	71.90	-1	118	-0.84%
2023/08/08	0	0.00	2	73.70	73.60	-2	117	-1.71%
2023/08/07	0	0.00	1	76.00	75.40	-1	115	-0.87%
2023/08/04	5	76.44	7	76.80	76.10	-2	114	-1.74%
2023/08/02	2	75.80	5	76.44	75.50	-3	113	-2.65%
2023/08/01	9	79.39	9	79.44	78.90	0	106	0.00%
2023/07/31	1	78.60	1	78.20	80.30	0	96	0.00%
2023/07/25	0	0.00	0	76.80	75.80	0	79	0.00%
2023/07/24	0	0.00	2	72.90	72.00	-2	75	-2.65%
2023/07/21	1	72.80	0	0.00	73.60	1	75	1.32%
2023/07/18	1	72.50	0	0.00	72.20	1	79	1.25%
2023/07/17	0	0.00	16	71.90	72.50	-16	81	-19.73%
2023/07/12	0	0.00	2	73.20	73.10	-2	80	-2.48%
2023/07/10	0	0.00	3	75.67	75.50	-3	81	-3.67%
2023/07/06	0	0.00	1	78.10	77.60	-1	84	-1.18%
2023/07/05	0	0.00	4	78.28	78.00	-4	86	-4.63%
2023/07/03	1	77.40	0	0.00	77.40	1	91	1.09%
2023/06/29	2	78.90	0	0.00	78.00	2	91	2.19%
2023/06/28	4	78.85	0	0.00	78.20	4	90	4.41%
2023/06/26	1	79.20	0	0.00	79.20	1	90	1.11%
2023/06/19	0	0.00	1	80.90	80.60	-1	101	-0.99%
2023/06/14	2	82.25	0	0.00	82.00	2	105	1.89%
2023/06/13	5	80.56	6	80.40	80.30	-1	108	-0.92%
2023/06/05	1	80.60	0	0.00	80.50	1	139	0.72%
2023/06/02	1	80.80	0	0.00	80.20	1	140	0.71%
2023/06/01	3	81.10	0	0.00	80.80	3	142	2.11%
2023/05/31	8	81.43	1	81.10	81.00	7	144	4.85%
2023/05/29	0	0.00	3	80.40	80.70	-3	147	-2.03%
2023/05/26	2	79.85	1	80.30	79.50	1	151	0.66%
2023/05/24	5	80.66	1	80.10	80.70	4	164	2.43%
2023/05/23	1	79.90	0	0.00	79.30	1	164	0.61%
2023/05/19	2	80.10	0	0.00	80.10	2	167	1.20%
2023/05/18	1	80.50	2	80.00	79.60	-1	170	-0.59%
2023/05/17	33	79.73	0	0.00	79.60	33	170	19.33%
2023/05/16	2	77.90	0	0.00	78.00	2	171	1.16%
2023/05/12	0	0.00	1	77.40	77.70	-1	175	-0.57%
2023/05/03	1	79.60	0	0.00	79.50	1	202	0.49%
2023/04/28	0	0.00	3	79.80	79.60	-3	212	-1.41%
2023/04/27	1	78.10	3	79.43	79.00	-2	213	-0.94%
2023/04/26	12	79.06	2	79.50	79.90	10	213	4.69%
2023/04/25	0	0.00	1	81.20	78.90	-1	214	-0.47%
2023/04/24	0	0.00	1	81.10	81.30	-1	212	-0.47%
2023/04/21	0	0.00	1	83.90	81.00	-1	213	-0.47%
2023/04/19	2	85.35	5	85.50	85.00	-3	221	-1.35%
2023/04/12	7	89.94	0	0.00	90.00	7	245	2.85%
2023/04/11	1	86.60	0	0.00	88.40	1	241	0.41%
2023/03/30	9	84.10	0	0.00	84.20	9	230	3.90%
2023/03/28	0	86.00	0	0.00	83.80	0	231	0.00%
2023/03/23	2	86.70	2	87.75	86.30	0	230	0.00%
2023/03/22	3	85.90	6	86.00	86.40	-3	223	-1.34%
2023/03/21	0	0.00	1	85.00	85.40	-1	220	-0.45%
2023/03/20	1	83.30	6	83.05	83.30	-5	218	-2.29%
2023/03/17	2	82.05	0	0.00	81.50	2	217	0.92%
2023/03/16	4	83.60	4	82.48	82.30	0	215	0.00%
2023/03/15	1	85.90	4	84.53	84.80	-3	212	-1.41%
2023/03/14	0	0.00	1	84.80	85.00	-1	213	-0.47%
2023/03/13	8	84.50	8	84.81	85.00	0	214	0.00%
2023/03/10	17	88.28	3	86.93	86.20	14	213	6.55%
2023/03/09	9	90.33	3	90.83	89.90	6	212	2.83%
2023/03/08	17	92.14	16	92.53	91.60	1	208	0.48%
2023/03/07	3	86.93	0	0.00	87.00	3	188	1.59%
2023/03/06	5	86.40	0	0.00	86.30	5	188	2.66%
2023/03/03	1	85.20	0	0.00	84.50	1	186	0.53%
2023/03/02	0	0.00	8	86.21	84.90	-8	187	-4.27%
2023/03/01	5	86.44	14	86.66	86.60	-9	185	-4.85%
2023/02/24	1	85.90	0	0.00	85.90	1	184	0.54%
2023/02/23	1	88.60	1	89.20	88.50	0	179	0.00%
2023/02/17	1	85.00	0	0.00	85.00	1	174	0.57%
2023/02/16	1	84.40	11	85.06	85.40	-10	174	-5.75%
2023/02/15	3	83.80	0	0.00	82.80	3	171	1.75%
2023/02/14	2	84.10	2	83.30	83.90	0	171	0.00%
2023/02/13	1	81.50	1	81.50	81.30	0	169	0.00%
2023/02/10	2	83.55	1	84.80	82.50	1	169	0.59%
2023/02/09	1	85.40	1	86.20	85.50	0	168	0.00%
2023/02/07	1	84.30	1	85.20	84.70	0	163	0.00%
2023/02/03	2	84.60	2	85.00	84.10	0	160	0.00%
2023/02/02	1	84.50	5	84.76	84.50	-4	158	-2.52%
2023/02/01	1	83.40	1	83.90	83.90	0	152	0.00%
2023/01/31	2	81.35	1	78.90	81.40	1	145	0.69%
2023/01/30	1	77.70	1	78.90	77.10	0	139	0.00%
2023/01/12	1	78.10	0	0.00	78.10	1	135	0.74%
2023/01/11	1	80.10	0.8	78.50	79.10	0.2	135	0.14%
2023/01/09	1	81.00	1	81.80	81.50	0	134	0.00%
2023/01/06	1	79.59	1	81.00	79.50	0	127	0.02%
2023/01/05	0	0.00	3	77.80	79.40	-3	104	-2.87%
2022/12/29	0	0.00	3	70.90	71.20	-3	104	-2.86%
2022/12/28	0	0.00	4	71.13	71.00	-4	106	-3.74%
2022/12/26	0	0.00	1	71.50	71.60	-1	110	-0.91%
2022/12/23	0	0.00	3	71.83	71.80	-3	111	-2.69%
2022/12/22	2	72.10	2	73.45	72.10	0	112	0.00%
2022/12/20	0	0.00	1	75.90	74.20	-1	115	-0.87%
2022/12/16	0	0.00	4	77.25	76.80	-4	118	-3.36%
2022/12/15	0	0.00	1	77.60	78.90	-1	117	-0.85%
2022/12/14	4	78.18	0	0.00	77.30	4	117	3.41%
2022/12/09	0	0.00	1	77.40	77.70	-1	119	-0.84%
2022/12/07	0	0.00	0.3	78.90	76.90	-0.3	119	-0.27%
2022/12/05	2	81.05	2	81.80	82.00	0	116	0.00%
2022/12/02	1	80.40	3	79.90	80.20	-2	114	-1.74%
2022/12/01	0.1	80.40	2	81.05	80.10	-1.9	115	-1.63%
2022/11/29	1	77.20	1	78.00	77.10	0	125	0.00%
2022/11/28	0	0.00	1	76.60	77.70	-1	134	-0.74%
2022/11/22	0	0.00	0.1	77.00	75.00	-0.1	136	-0.04%
2022/11/21	0	0.00	0.1	77.78	75.90	-0.1	137	-0.05%
2022/11/18	1	77.50	0	78.40	77.50	1	137	0.73%
2022/11/17	0	0.00	0	79.46	77.50	0	137	-0.01%
2022/11/16	1	79.00	6	78.15	77.50	-5	137	-3.59%
2022/11/15	0	0.00	0.2	74.50	74.50	-0.2	134	-0.11%
2022/11/14	1.1	73.30	2	74.30	74.10	-0.9	134	-0.67%
2022/11/11	2	74.25	2	74.45	73.10	0	135	0.00%
2022/11/10	0	0.00	0	73.90	72.60	0	136	0.00%
2022/11/09	1	73.70	1	73.80	73.80	0	140	0.00%
2022/11/03	1	72.40	1	71.70	72.40	0	153	0.00%
2022/11/02	0.1	70.00	0	71.00	69.90	0	154	0.02%
2022/11/01	3	69.17	1	69.00	69.00	2	157	1.27%
2022/10/31	1	68.80	1.1	68.78	68.80	-0.1	160	-0.03%
2022/10/28	8	68.51	0	0.00	66.40	8	163	4.91%
2022/10/27	1.1	66.40	0.1	69.55	69.70	1	167	0.59%
2022/10/26	7	65.30	0	0.00	65.80	7	172	4.06%
2022/10/25	11.2	65.82	0	0.00	64.60	11.2	187	5.94%
2022/10/24	3	67.67	0	0.00	66.20	3	188	1.59%
2022/10/21	2	65.80	0	0.00	65.80	2	190	1.05%
2022/10/19	1	69.20	1	68.00	68.00	0	200	0.00%
2022/10/18	3	68.70	0	0.00	69.30	3	201	1.49%
2022/10/17	2	65.55	1	64.21	67.10	1	204	0.49%
2022/10/14	1	65.30	3	66.23	66.40	-2	209	-0.95%
2022/10/13	2	65.50	2	63.90	62.00	0	220	0.00%
2022/10/12	2	67.70	2	68.30	67.70	0	231	0.00%
2022/10/07	0	0.00	1	72.70	72.10	-1	320	-0.31%
2022/10/06	3	72.53	4	72.58	73.00	-1	327	-0.31%
2022/10/05	1	74.22	1	74.70	73.50	0	329	0.01%
2022/10/04	1	74.70	2	74.30	75.10	-1	331	-0.30%
2022/09/29	3	70.80	0	0.00	70.30	3	333	0.90%
2022/09/28	2	73.25	2	71.60	69.90	0	336	0.00%
2022/09/26	1	77.10	0	0.00	74.90	1	338	0.30%
2022/09/22	0	0.00	2	80.95	81.80	-2	344	-0.58%
2022/09/21	0	0.00	3	81.63	81.60	-3	345	-0.87%
2022/09/20	1	82.20	1	82.20	82.20	0	346	0.00%
2022/09/16	0	0.00	1	81.30	81.30	-1	347	-0.29%
2022/09/15	0	0.00	1	81.80	81.70	-1	349	-0.29%
2022/09/14	0	0.00	3	81.70	81.70	-3	351	-0.85%
2022/09/07	0	0.00	6	82.22	82.10	-6	361	-1.66%
2022/09/06	1	84.30	1	84.20	84.20	0	360	0.00%
2022/09/05	0	0.00	0	88.40	87.00	0	358	0.00%
2022/09/02	1	89.10	1	90.00	92.00	0	353	0.00%
2022/09/01	1	88.60	6	88.33	88.60	-5	345	-1.45%
2022/08/31	1	89.50	0	0.00	89.10	1	343	0.29%
2022/08/30	0	0.00	2	86.90	87.70	-2	343	-0.58%
2022/08/29	0	0.00	5	86.22	86.60	-5	344	-1.45%
2022/08/25	0	0.00	1	88.00	88.30	-1	347	-0.29%
2022/08/24	0	0.00	2	88.55	87.50	-2	348	-0.57%
2022/08/23	3	88.87	4.1	88.98	88.90	-1.1	347	-0.32%
2022/08/22	0	0.00	1	90.30	90.00	-1	348	-0.29%
2022/08/19	0	0.00	1	90.20	90.00	-1	348	-0.29%
2022/08/18	2	89.35	2	90.00	90.30	0	353	0.00%
2022/08/17	3	89.97	0	0.00	89.90	3	352	0.85%
2022/08/15	3	91.43	0	0.00	91.60	3	350	0.86%
2022/08/12	1	92.40	2	90.80	91.00	-1	351	-0.28%
2022/08/11	0	0.00	8	87.85	87.70	-8	342	-2.34%
2022/08/10	0	0.00	2	87.15	87.10	-2	342	-0.58%
2022/08/09	0	0.00	12	86.58	86.50	-12	341	-3.51%
2022/08/08	0	0.00	0	87.50	88.00	0	341	0.00%
2022/08/05	0	89.40	4	89.73	89.00	-4	341	-1.17%
2022/08/04	0	0.00	3	86.83	88.50	-3	340	-0.88%
2022/08/03	1	88.40	0.5	89.02	88.10	0.5	339	0.16%
2022/08/02	1	90.50	2	90.60	90.20	-1	339	-0.29%
2022/08/01	0	0.00	1	90.86	93.70	-1	338	-0.31%
2022/07/29	1	87.90	1	88.61	87.90	0	328	-0.01%
2022/07/28	0	0.00	3	89.13	87.50	-3	344	-0.87%
2022/07/27	1	88.30	1	88.50	87.60	0	385	0.00%
2022/07/26	5	88.34	2.5	87.76	86.30	2.5	387	0.64%
2022/07/25	2	90.05	1	90.50	90.00	1	397	0.25%
2022/07/22	2	91.35	1	91.10	91.10	1	421	0.24%
2022/07/20	3	92.30	92.2	92.29	90.30	-89.2	449	-19.84%
2022/07/19	4	91.03	1.6	91.39	90.30	2.4	469	0.51%
2022/07/18	5	93.70	83.2	94.76	93.10	-78.2	465	-16.79%
2022/07/15	0	0.00	1	93.80	94.00	-1	413	-0.24%
2022/07/14	1	78.70	1	85.50	85.50	0	393	0.00%
2022/07/13	4	81.73	1	82.00	81.30	3	394	0.76%
2022/07/12	1	80.60	0.5	80.00	78.80	0.5	399	0.13%
2022/07/08	1	85.50	1.2	85.75	85.00	-0.2	430	-0.05%
2022/07/07	0	0.00	1.1	82.23	83.30	-1.1	468	-0.24%
2022/07/06	2	82.50	0.3	83.10	80.50	1.7	557	0.30%
2022/07/05	2	87.35	3.1	85.91	84.30	-1.1	561	-0.20%
2022/07/04	10	85.04	1.8	85.41	84.10	8.2	567	1.45%
2022/07/01	9	87.42	4.5	87.76	82.60	4.5	572	0.79%
2022/06/30	3	89.80	2.6	90.63	88.50	0.4	571	0.07%
2022/06/29	1	93.70	1.2	94.32	93.60	-0.2	570	-0.03%
2022/06/28	0	0.00	10.4	94.38	94.80	-10.4	572	-1.82%
2022/06/24	19	95.76	0.1	95.12	94.20	18.9	579	3.25%
2022/06/23	7	95.90	0.3	94.38	93.50	6.7	582	1.15%
2022/06/22	3	95.73	0	0.00	95.40	3	585	0.51%
2022/06/21	4	98.05	7.6	99.22	100.00	-3.6	586	-0.62%
2022/06/20	3	94.97	3.3	95.11	93.40	-0.3	593	-0.05%
2022/06/17	3	98.60	0.7	98.91	98.30	2.3	594	0.38%
2022/06/16	1	103.50	0.4	103.87	101.00	0.6	595	0.10%
2022/06/15	1	107.00	1.6	106.47	105.50	-0.6	599	-0.10%
2022/06/14	0	0.00	0.8	105.95	107.00	-0.8	611	-0.13%
2022/06/13	1	109.50	0.8	109.96	108.00	0.2	618	0.04%
2022/06/10	1	113.50	0.6	114.26	113.50	0.4	624	0.06%
2022/06/09	0	0.00	0.3	116.04	115.50	-0.3	629	-0.04%
2022/06/08	9	115.44	0	116.00	115.00	9	632	1.42%
2022/06/07	20	118.00	0	0.00	117.50	20	636	3.14%
2022/06/06	2	116.75	21	115.21	115.50	-19	641	-2.96%
2022/06/02	0	0.00	1	121.50	120.50	-1	649	-0.15%
2022/06/01	0	121.25	0	0.00	122.00	0	660	0.00%
2022/05/31	0	0.00	0	123.50	122.00	0	664	0.00%
2022/05/30	1	124.00	0	123.50	123.00	1	669	0.15%
2022/05/27	1	122.50	0	0.00	120.50	1	673	0.15%
2022/05/25	8	121.00	0	0.00	120.50	8	682	1.17%
2022/05/23	4	122.88	2	121.50	121.50	2	718	0.28%
2022/05/20	0	0.00	0	127.00	123.50	0	740	0.00%
2022/05/19	3	121.83	0	0.00	122.00	3	743	0.40%
2022/05/18	1	123.00	0	0.00	122.50	1	747	0.13%
2022/05/17	3	122.83	0	0.00	122.00	3	753	0.40%
2022/05/16	4	123.13	1	125.00	122.00	3	763	0.39%
2022/05/13	3.2	122.38	0	0.00	122.50	3.2	768	0.42%
2022/05/12	0	0.00	10	121.00	120.50	-10	779	-1.28%
2022/05/11	0	0.00	0	122.00	121.50	0	783	0.00%
2022/05/10	1	121.00	0	122.00	121.00	1	795	0.13%
2022/05/09	2.1	122.93	2	123.50	122.50	0.1	809	0.01%
2022/05/06	8	124.50	8.1	122.01	124.50	-0.1	814	-0.01%
2022/05/05	12	126.00	81	127.01	125.00	-69	818	-8.43%
2022/05/04	158	128.51	47.8	129.64	126.50	110.2	807	13.64%	大買/鉅額交易
2022/05/03	0	0.00	40	117.00	119.00	-40	775	-5.16%
2022/04/29	5.3	120.46	6.1	120.26	118.50	-0.9	780	-0.11%
2022/04/28	3	120.83	0	0.00	121.50	3	774	0.39%
2022/04/27	3.1	120.34	5	120.00	120.50	-1.9	755	-0.25%
2022/04/26	1	120.50	3	120.50	120.50	-2	730	-0.27%
2022/04/25	2.2	120.27	1	120.50	120.50	1.2	729	0.17%
2022/04/21	0.1	121.00	6	120.50	121.00	-5.9	714	-0.83%
2022/04/19	15	121.00	0	0.00	120.50	15	718	2.09%
2022/04/18	0.4	120.50	0	0.00	120.50	0.4	719	0.05%
2022/04/15	2.3	120.50	2	120.50	120.50	0.3	720	0.04%
2022/04/14	5.2	120.50	5	120.50	120.50	0.2	719	0.03%
2022/04/13	9.2	120.33	3	120.33	120.50	6.2	716	0.87%
2022/04/12	22.1	119.34	287	119.01	120.00	-264.9	706	-37.52%	大賣/鉅額交易
2022/04/11	284	110.00	0	0.00	110.00	284	624	45.47%	大買/鉅額交易
2022/04/08	0	0.00	2	99.85	100.00	-2	628	-0.32%
2022/04/07	0	0.00	6.1	98.99	97.20	-6.1	630	-0.96%
2022/04/06	3	99.17	0.8	99.74	99.00	2.2	628	0.35%
2022/04/01	0	0.00	4	100.63	100.50	-4	633	-0.63%
2022/03/30	4	103.50	1	104.00	103.00	3	642	0.47%
2022/03/29	1	101.50	0	0.00	101.00	1	648	0.15%
2022/03/28	1	100.00	1	101.00	101.00	0	656	0.00%
2022/03/25	0	0.00	0.5	105.00	102.50	-0.5	659	-0.07%
2022/03/24	0	0.00	0.1	104.50	103.50	-0.1	663	-0.02%
2022/03/23	6	106.25	0	0.00	105.50	6	675	0.89%
2022/03/22	6	102.92	13	102.65	103.50	-7	679	-1.03%
2022/03/18	1	101.00	0	0.00	102.00	1	702	0.14%
2022/03/16	1	94.50	1.3	95.07	95.60	-0.3	708	-0.05%
2022/03/15	5	95.30	5.2	96.00	95.20	-0.2	721	-0.02%
2022/03/14	7	98.83	1.6	99.12	99.40	5.4	743	0.73%
2022/03/11	10	100.13	3	100.00	100.00	7	793	0.88%
2022/03/10	13.5	102.78	8	102.19	102.50	5.5	823	0.67%
2022/03/09	8	99.86	1	100.00	99.90	7	928	0.75%
2022/03/08	11	98.77	5.8	99.62	97.20	5.2	947	0.55%
2022/03/07	14	100.57	7.3	100.86	100.00	6.7	955	0.70%
2022/03/04	10	105.95	4.6	105.68	105.50	5.4	964	0.56%
2022/03/03	12	108.21	5	108.50	107.50	7	994	0.70%
2022/03/02	9	108.83	7	106.71	108.50	2	1,033	0.19%
2022/03/01	3.3	107.69	2	109.00	109.00	1.3	1,049	0.13%
2022/02/25	22.2	104.93	22.3	104.26	105.00	-0.1	1,067	-0.01%
2022/02/24	19	103.82	20.2	105.86	103.50	-1.2	1,100	-0.11%
2022/02/23	13	108.62	13.2	109.19	108.50	-0.2	1,163	-0.02%
2022/02/22	16	107.13	93	106.49	105.50	-77	1,203	-6.40%
2022/02/18	2	114.98	0	0.00	115.00	2	1,349	0.15%
2022/02/17	6	113.67	7.2	113.62	113.50	-1.2	1,399	-0.08%
2022/02/16	5	112.60	5.9	112.18	113.50	-0.9	1,483	-0.06%
2022/02/15	8	110.06	7.9	110.13	110.00	0.1	1,508	0.01%
2022/02/14	16	111.72	13	112.06	110.50	3	1,546	0.19%
2022/02/11	1	116.97	2	117.47	116.50	-0.9	1,567	-0.06%
2022/02/10	8	116.19	10.1	117.61	116.00	-2.1	1,625	-0.13%
2022/02/09	6.3	118.93	102.4	116.74	119.00	-96.1	1,664	-5.78%	大賣/
2022/02/08	0.2	119.00	0.6	119.18	119.00	-0.4	1,688	-0.02%
2022/02/07	4.1	113.52	10.8	113.18	115.50	-6.7	1,750	-0.38%
2022/01/26	0	0.00	0.3	115.50	114.50	-0.3	1,847	-0.02%
2022/01/25	1	117.00	6.5	116.09	115.50	-5.5	1,897	-0.29%
2022/01/24	17	115.53	10	114.39	116.00	7	1,925	0.37%
2022/01/21	6	118.67	7.2	118.99	118.00	-1.2	1,954	-0.06%
2022/01/20	10	121.15	2.3	121.32	122.50	7.7	2,049	0.37%
2022/01/19	11	120.14	5.9	119.68	120.00	5.1	2,250	0.23%
2022/01/18	12	122.50	11.4	123.14	122.00	0.6	2,289	0.03%
2022/01/17	2	121.00	9	119.95	124.00	-7	2,301	-0.30%
2022/01/14	16	119.63	23	118.99	123.00	-7	2,310	-0.30%
2022/01/13	12	119.67	3.7	120.10	119.00	8.3	2,325	0.36%
2022/01/12	20	120.40	16.8	120.64	120.50	3.2	2,359	0.14%
2022/01/11	21	122.93	27.5	122.67	123.00	-6.5	2,380	-0.27%
2022/01/10	13	125.00	7.7	124.85	124.50	5.3	2,383	0.22%
2022/01/07	22	124.43	15.3	124.94	124.50	6.7	2,389	0.28%
2022/01/06	16	127.63	7	128.16	126.50	9	2,387	0.38%
2022/01/05	29	129.43	31.5	129.73	130.00	-2.5	2,390	-0.11%
2022/01/04	8	133.56	10.1	133.39	133.50	-2.1	2,373	-0.09%
2022/01/03	5	135.00	4.5	135.30	134.50	0.5	2,378	0.02%
2021/12/30	5.2	137.61	5.3	137.41	136.50	-0.1	2,391	-0.01%
2021/12/29	4	137.75	1	137.61	137.50	3	2,404	0.12%
2021/12/28	0	0.00	4.3	137.04	137.00	-4.3	2,451	-0.18%
2021/12/27	5.1	137.00	5.2	137.12	136.50	-0.1	2,476	-0.01%
2021/12/24	6	138.50	2.4	138.63	137.00	3.6	2,498	0.14%
2021/12/23	5	138.40	4.3	138.75	137.00	0.7	2,505	0.03%
2021/12/22	1	138.00	1.1	137.03	137.00	-0.1	2,522	0.00%
2021/12/21	1	136.00	5	135.20	136.00	-4	2,535	-0.16%
2021/12/20	4.2	134.23	10	134.10	134.00	-5.8	2,548	-0.23%
2021/12/17	9	134.17	9.3	134.99	134.00	-0.3	2,577	-0.01%
2021/12/16	6.2	137.03	8.4	136.91	137.00	-2.2	2,581	-0.08%
2021/12/15	30.2	136.85	8	136.32	137.00	22.2	2,586	0.86%
2021/12/14	13	133.81	33.3	134.65	133.00	-20.3	2,600	-0.78%
2021/12/13	6	138.33	12.3	138.47	138.00	-6.3	2,616	-0.24%
2021/12/10	3	139.00	18.8	139.39	139.00	-15.8	2,642	-0.60%
2021/12/09	16	141.59	12	142.54	140.50	4	2,666	0.15%
2021/12/08	18	144.78	13.1	145.12	144.00	4.9	2,672	0.18%
2021/12/07	33	146.16	17.5	145.47	144.50	15.5	2,684	0.58%
2021/12/06	13.3	144.29	27.7	144.86	144.00	-14.5	2,689	-0.54%
2021/12/03	177	146.93	144.3	147.38	146.00	32.7	2,749	1.19%	大買/大賣/
2021/12/02	33	137.59	33.1	137.85	137.50	-0.1	2,716	0.00%
2021/12/01	9	141.06	6.9	140.77	141.00	2.1	2,863	0.07%
2021/11/30	3	142.00	3	141.67	143.00	0	3,033	0.00%
2021/11/29	11.5	137.87	17.7	135.71	140.00	-6.3	3,084	-0.20%
2021/11/26	49	139.03	110	140.20	138.00	-61	3,133	-1.95%	大賣/
2021/11/25	44.1	145.84	49.4	146.91	145.50	-5.3	3,128	-0.17%
2021/11/24	53.1	147.56	65.3	146.99	147.50	-12.3	3,163	-0.39%
2021/11/23	56	148.84	62.2	149.59	147.50	-6.2	3,203	-0.19%
2021/11/22	56.7	152.29	41.5	151.80	153.00	15.2	3,227	0.47%
2021/11/19	53.8	150.98	104.7	151.60	148.00	-50.9	3,237	-1.57%	大賣/
2021/11/18	63	151.79	31.8	151.83	152.00	31.2	3,258	0.96%
2021/11/17	51	150.70	29.3	150.15	150.00	21.7	3,235	0.67%
2021/11/16	25	145.34	38.6	146.11	144.50	-13.6	3,223	-0.42%
2021/11/15	93	151.04	37.5	148.04	150.00	55.5	3,229	1.72%
2021/11/12	40	143.18	34.4	143.04	142.00	5.6	3,249	0.17%
2021/11/11	24	143.60	9.6	142.33	142.00	14.4	3,297	0.44%
2021/11/10	49	139.79	46.4	138.88	141.00	2.6	3,350	0.08%
2021/11/09	19	139.89	12.7	140.11	141.00	6.3	3,397	0.19%
2021/11/08	24	136.85	17.5	137.92	135.00	6.5	3,412	0.19%
2021/11/05	28	136.20	23.1	134.97	135.00	4.9	3,509	0.14%
2021/11/04	22	136.89	24.3	136.50	137.00	-2.3	3,613	-0.06%
2021/11/03	156	130.51	66.9	128.72	130.00	89.1	3,629	2.45%	大買/
2021/11/02	26	139.81	129	137.84	136.50	-103	3,590	-2.87%	大賣/鉅額交易
2021/11/01	12	144.29	158.9	143.21	143.00	-146.9	3,577	-4.11%	大賣/鉅額交易
2021/10/29	2	144.00	3.8	144.23	141.50	-1.8	3,648	-0.05%
2021/10/28	16	146.34	19.8	147.00	142.00	-3.8	3,731	-0.10%
2021/10/27	230	150.25	50.5	151.17	148.50	179.5	3,697	4.86%	大買/鉅額交易
2021/10/26	1	148.50	2	147.75	150.50	-1	3,612	-0.03%
2021/10/25	0	0.00	2.2	137.54	137.00	-2.2	3,832	-0.06%
2021/10/22	8	140.06	1.3	137.63	140.00	6.7	3,934	0.17%
2021/10/21	11	137.86	19.2	141.01	136.50	-8.2	4,086	-0.20%
2021/10/20	37	138.99	34.8	139.35	138.00	2.2	4,167	0.05%
2021/10/19	18	137.58	17	136.56	139.00	1	4,414	0.02%
2021/10/18	24	132.94	30	131.78	132.50	-6	4,487	-0.13%
2021/10/15	10	134.65	14	135.29	134.00	-4	4,578	-0.09%
2021/10/14	4	132.00	4	133.25	133.50	0	4,669	0.00%
2021/10/13	10	130.20	10	129.40	129.50	0	4,782	0.00%
2021/10/12	6	133.92	9	134.17	132.00	-3	4,959	-0.06%
2021/10/08	20	136.95	26	137.13	136.50	-6	5,128	-0.12%
2021/10/07	2	138.50	3	137.67	138.50	-1	5,259	-0.02%
2021/10/06	7	132.93	14	133.79	131.50	-7	5,479	-0.13%
2021/10/05	52	132.89	63	129.90	136.00	-11	5,638	-0.20%
2021/10/04	4	134.88	5	135.30	131.50	-1	5,895	-0.02%
2021/10/01	5	137.40	10.2	140.02	136.50	-5.2	6,293	-0.08%
2021/09/30	1	142.00	8.9	142.85	145.50	-7.9	6,656	-0.12%
2021/09/29	40	140.94	60.1	141.13	141.00	-20.1	6,863	-0.29%
2021/09/28	2	147.00	10.8	147.82	147.00	-8.8	7,179	-0.12%
2021/09/27	0	0.00	26	151.27	150.50	-26	7,445	-0.35%
2021/09/24	4.1	153.51	11	154.14	153.00	-6.9	7,637	-0.09%
2021/09/23	7	148.71	10	151.59	148.50	-3	7,680	-0.04%
2021/09/22	5	150.20	13.7	150.68	150.00	-8.7	7,754	-0.11%
2021/09/17	6	155.92	6	154.33	156.00	0	7,804	0.00%
2021/09/16	11	153.95	15	154.37	153.00	-4	7,920	-0.05%
2021/09/15	12	150.88	18.5	150.79	150.00	-6.5	8,203	-0.08%
2021/09/14	14	156.32	36.1	156.03	155.00	-22.1	8,271	-0.27%
2021/09/13	18	155.64	31.7	155.71	153.00	-13.7	8,335	-0.16%
2021/09/10	20	155.68	38	155.90	158.00	-18	8,374	-0.22%
2021/09/09	64	154.70	50.2	152.26	158.50	13.9	8,398	0.16%
2021/09/08	74	151.03	67.2	150.31	152.00	6.8	8,418	0.08%
2021/09/07	45	153.41	62.5	152.16	151.00	-17.5	8,391	-0.21%
2021/09/06	177	153.44	472.1	151.69	151.50	-295.1	8,367	-3.53%	大買/大賣/鉅額交易
2021/09/03	110	160.15	305	160.72	157.00	-195	8,242	-2.37%	大買/大賣/鉅額交易
2021/09/02	86	175.40	227	175.95	173.50	-141	8,106	-1.74%	大賣/鉅額交易
2021/09/01	107.7	181.27	62	178.65	182.00	45.7	8,127	0.56%	大買/
2021/08/31	26	176.04	21	176.05	176.50	5	8,587	0.06%
2021/08/30	45.5	174.78	52.5	174.96	174.00	-7	8,890	-0.08%
2021/08/27	54	173.94	47	175.00	172.00	7	9,095	0.08%
2021/08/26	81.2	176.40	81.2	177.66	177.00	-0.1	9,402	0.00%
2021/08/25	76	178.92	82.4	178.44	177.50	-6.4	9,513	-0.07%
2021/08/24	148	174.94	132.3	176.79	172.50	15.7	9,545	0.16%	大買/大賣/
2021/08/23	67	179.14	53.2	178.22	180.50	13.8	9,593	0.14%
2021/08/20	49	172.60	46.1	172.21	171.50	2.9	9,595	0.03%
2021/08/19	21	173.88	29.5	176.55	171.50	-8.5	9,570	-0.09%
2021/08/18	47.4	173.89	43	173.86	179.00	4.4	9,561	0.05%
2021/08/17	103.1	178.71	122.7	179.80	170.00	-19.6	9,490	-0.21%	大買/大賣/
2021/08/16	99.7	183.97	129	183.44	186.50	-29.3	9,425	-0.31%	大賣/
2021/08/13	70.9	193.86	74.4	194.77	189.50	-3.4	9,339	-0.04%
2021/08/12	57.4	195.94	71	195.24	196.50	-13.6	9,269	-0.15%
2021/08/11	110	191.41	138.9	193.52	189.00	-28.9	9,208	-0.31%	大買/大賣/
2021/08/10	249.8	198.38	127.6	196.01	201.50	122.2	9,089	1.34%	大買/大賣/鉅額交易
2021/08/09	115	192.39	114.2	193.31	187.00	0.8	8,983	0.01%	大買/大賣/
2021/08/06	56	198.13	68	199.09	197.00	-12	8,921	-0.13%
2021/08/05	220.5	199.94	61	200.88	197.00	159.5	8,890	1.79%	大買/鉅額交易
2021/08/04	153.1	205.60	136	205.36	202.00	17.1	8,902	0.19%	大買/大賣/
2021/08/03	135	203.73	115	202.49	211.00	20	8,836	0.23%	大買/大賣/
2021/08/02	123.2	197.12	128	196.56	200.00	-4.8	8,731	-0.06%	大買/大賣/
2021/07/30	111	198.87	146	199.69	196.50	-35	8,683	-0.40%	大買/大賣/
2021/07/29	590	196.20	261	196.68	206.00	329	8,590	3.83%	大買/大賣/鉅額交易
2021/07/28	67	203.43	432	198.98	197.50	-365	8,361	-4.37%	大賣/鉅額交易
2021/07/27	216	223.35	199	223.60	219.00	17	8,312	0.20%	大買/大賣/
2021/07/26	62	225.24	33	220.24	217.50	29	8,247	0.35%
2021/07/23	1,272	239.88	1,121.1	240.88	224.00	150.9	8,214	1.84%	大買/大賣/鉅額交易
2021/07/22	2.1	219.33	6	218.08	222.00	-3.9	8,118	-0.05%
2021/07/21	10	218.85	9	221.39	212.50	1	8,171	0.01%
2021/07/20	20	228.00	17	220.12	216.50	3	8,103	0.04%
2021/07/19	68	232.27	85	237.09	226.00	-17	8,014	-0.21%
2021/07/16	162	232.13	67	231.13	236.00	95	7,919	1.20%	大買/
2021/07/15	25	220.83	12	218.92	230.00	13	7,748	0.17%
2021/07/14	65	214.65	46	215.83	213.00	19	7,601	0.25%
2021/07/13	82	221.66	102	221.12	219.00	-20	7,489	-0.27%	大賣/
2021/07/12	92	222.43	34	222.84	222.50	58	7,274	0.80%
2021/07/09	98	219.65	54	218.81	217.50	44	7,116	0.62%
2021/07/08	102	216.45	1,101.1	217.95	212.00	-999.1	6,870	-14.54%	大買/大賣/鉅額交易
2021/07/07	1,846.9	212.24	860	211.19	212.50	986.9	6,517	15.14%	大買/大賣/鉅額交易
2021/07/06	32	195.58	38.8	196.33	193.50	-6.8	6,250	-0.11%
2021/07/05	107	188.86	432	183.78	200.00	-325	6,340	-5.13%	大買/大賣/鉅額交易
2021/07/02	454	181.43	120	180.10	182.00	334	6,096	5.48%	大買/大賣/鉅額交易
2021/07/01	25	167.28	26	166.12	165.50	-1	5,839	-0.02%
2021/06/30	39	161.45	18	160.33	161.00	21	5,689	0.37%
2021/06/29	10	157.35	13.9	158.43	155.50	-3.9	5,643	-0.07%
2021/06/28	9	161.44	8	161.69	160.50	1	5,660	0.02%
2021/06/25	20	161.83	21	162.05	162.00	-1	5,605	-0.02%
2021/06/24	45	171.02	76	171.28	164.00	-31	5,488	-0.57%
2021/06/23	46	177.66	2	178.75	179.50	44	5,174	0.85%
2021/06/22	164	160.66	5	159.00	163.50	159	5,077	3.13%	大買/鉅額交易
2021/06/21	11	168.91	169	166.32	166.00	-158	4,985	-3.17%	大賣/鉅額交易
2021/06/18	12	186.33	15	182.17	184.00	-3	4,939	-0.06%
2021/06/17	5	174.50	4	172.13	181.50	1	4,905	0.02%
2021/06/16	2	164.50	10	167.70	165.00	-8	4,857	-0.16%
2021/06/15	2	169.00	8	168.31	169.50	-6	4,804	-0.12%
2021/06/11	1	168.50	5	167.80	169.00	-4	4,764	-0.08%
2021/06/10	4	166.50	47	165.93	166.50	-43	4,732	-0.91%
2021/06/09	3	169.02	115	167.59	170.00	-112	4,693	-2.39%	大賣/鉅額交易
2021/06/08	206	166.47	1,150	171.19	163.00	-944	4,611	-20.47%	大買/大賣/鉅額交易
2021/06/07	1,365	166.30	733	161.59	166.50	632	4,091	15.45%	大買/大賣/鉅額交易
2021/06/04	939	150.74	29	146.93	151.50	910	3,753	24.25%	大買/鉅額交易
2021/06/03	137	138.19	107	136.29	138.00	30	3,497	0.86%	大買/大賣/
2021/06/02	58	130.27	68	128.41	133.00	-10	3,134	-0.32%
2021/06/01	59	126.42	13	128.19	131.00	46	2,968	1.55%
2021/05/31	27	121.96	87	123.32	119.50	-60	2,860	-2.10%
2021/05/28	436	117.59	380	117.87	118.00	56	2,738	2.04%	大買/大賣/
2021/05/27	14	107.96	11	108.32	107.50	3	2,675	0.11%
2021/05/26	11	107.86	16	106.28	108.00	-5	2,649	-0.19%
2021/05/25	21	104.36	63	103.02	103.50	-42	2,614	-1.61%
2021/05/24	13	99.93	2	98.25	99.80	11	2,598	0.42%
2021/05/21	15	97.51	3	97.37	96.60	12	2,645	0.45%
2021/05/20	2	95.00	3.1	96.67	95.00	-1.1	2,660	-0.04%
2021/05/19	22.1	96.47	10	94.25	96.60	12.1	2,669	0.45%
2021/05/18	37	93.68	15.5	92.54	94.30	21.5	2,670	0.81%
2021/05/17	15.5	87.57	10	89.30	85.80	5.5	2,663	0.21%
2021/05/14	5	96.94	7	96.47	95.30	-2	2,638	-0.08%
2021/05/13	18	93.87	23	92.90	94.00	-5	2,621	-0.19%
2021/05/12	27	95.52	30	95.41	91.10	-3	2,609	-0.11%
2021/05/11	15	103.57	27	103.01	99.80	-12	2,568	-0.47%
2021/05/10	3	110.00	5	110.70	109.50	-2	2,549	-0.08%
2021/05/07	29	113.84	11	111.18	114.00	18	2,545	0.71%
2021/05/06	1	106.00	9	107.83	108.00	-8	2,544	-0.31%
2021/05/05	9	110.67	17	110.26	107.00	-8	2,536	-0.32%
2021/05/04	33	113.89	52	115.38	112.00	-19	2,529	-0.75%
2021/05/03	19	124.18	56.2	124.80	121.00	-37.2	2,490	-1.49%
2021/04/29	41.2	136.25	30	134.35	134.00	11.2	2,423	0.46%
2021/04/28	45	137.18	45	137.70	134.00	0	2,383	0.00%
2021/04/27	70	134.56	40	130.78	140.00	30	2,237	1.34%
2021/04/26	31	126.18	9	124.72	127.50	22	2,105	1.04%
2021/04/23	7	121.93	1	119.50	122.00	6	2,132	0.28%
2021/04/22	3	120.50	5	119.00	118.50	-2	2,375	-0.08%
2021/04/21	2	124.50	0	0.00	123.50	2	2,405	0.08%
2021/04/20	6	125.83	33	126.58	127.00	-27	2,414	-1.12%
2021/04/19	3	128.50	63	125.79	123.00	-60	2,454	-2.44%
2021/04/16	12	127.88	0	0.00	128.00	12	2,446	0.49%
2021/04/15	2	123.25	41	124.45	124.50	-39	2,469	-1.58%
2021/04/14	15	123.07	18	124.36	122.00	-3	2,512	-0.12%
2021/04/13	8	135.13	27.9	134.73	127.00	-19.9	2,667	-0.75%
2021/04/12	21.9	139.10	28	141.66	136.00	-6.1	2,764	-0.22%
2021/04/09	65	141.27	45.2	139.29	137.00	19.8	2,716	0.73%
2021/04/08	41	129.82	37.2	129.93	135.00	3.8	2,426	0.16%
2021/04/07	9	122.83	32.1	123.58	123.00	-23.1	2,360	-0.98%
2021/04/06	90	125.73	13.2	124.46	124.00	76.9	2,372	3.24%
2021/04/01	22	121.14	4.4	121.80	121.00	17.6	2,366	0.74%
2021/03/31	54	122.37	30.9	123.23	122.50	23.1	2,445	0.94%
2021/03/30	4	118.13	3.1	119.00	118.00	0.9	2,371	0.04%
2021/03/29	3	118.33	0	0.00	118.00	3	2,384	0.13%
2021/03/26	1	114.00	1	115.00	115.00	0	2,412	0.00%
2021/03/25	0	0.00	1.1	112.64	112.50	-1.1	2,456	-0.04%
2021/03/24	0	0.00	1	114.50	114.50	-1	2,488	-0.04%
2021/03/23	0	0.00	1	120.00	115.50	-1	2,548	-0.04%
2021/03/22	6	120.83	0.8	122.29	119.50	5.2	2,578	0.20%
2021/03/19	14	120.57	1	119.01	119.50	13	2,643	0.49%
2021/03/18	7	117.36	5	118.20	117.50	2	2,715	0.07%
2021/03/17	0	0.00	4	116.75	116.50	-4	2,838	-0.14%
2021/03/12	5	114.00	5.1	115.59	114.00	-0.1	3,092	0.00%
2021/03/11	3	113.00	0.2	115.73	115.00	2.8	3,125	0.09%
2021/03/10	2	109.00	2	109.00	109.00	0	3,156	0.00%
2021/03/09	1	108.50	0.5	109.06	108.50	0.5	3,187	0.02%
2021/03/08	3	109.00	3.2	112.87	109.00	-0.2	3,239	-0.01%
2021/03/05	0	0.00	5.2	110.30	111.00	-5.2	3,289	-0.16%
2021/03/04	1	111.00	1.5	111.44	110.00	-0.5	3,314	-0.01%
2021/03/03	8	113.56	0.5	112.03	114.00	7.5	3,366	0.22%
2021/03/02	5	111.60	10	115.25	111.50	-5	3,412	-0.15%
2021/02/26	6	116.92	6.2	115.58	115.00	-0.2	3,825	-0.01%
2021/02/25	0	0.00	2.8	119.78	118.50	-2.8	4,351	-0.06%
2021/02/24	4	120.38	4.4	119.65	118.00	-0.4	4,709	-0.01%
2021/02/23	15	122.20	14	123.60	119.50	1	5,222	0.02%
2021/02/22	9	119.67	3.2	119.04	120.00	5.8	5,320	0.11%
2021/02/19	0	0.00	2	118.00	119.00	-2	5,435	-0.04%
2021/02/18	9	116.78	8.5	115.48	117.00	0.5	5,439	0.01%
2021/02/17	1	114.50	1.1	113.70	115.00	-0.1	5,468	0.00%
2021/02/05	10	109.50	7	113.00	109.00	3	5,474	0.05%
2021/02/04	1	112.00	2.2	111.61	112.00	-1.2	5,509	-0.02%
2021/02/03	44	113.08	13.5	112.85	110.50	30.5	5,533	0.55%
2021/02/02	49	110.51	12.1	110.21	111.50	36.9	5,538	0.67%
2021/02/01	3	106.00	3	106.50	109.50	0	5,547	0.00%
2021/01/29	5	112.50	5	113.00	109.00	0	5,541	0.00%
2021/01/28	2	110.50	3	110.83	113.00	-1	5,530	-0.02%
2021/01/27	0	0.00	0	114.00	113.50	0	5,528	0.00%
2021/01/26	3	115.50	2.1	115.98	112.00	0.9	5,514	0.02%
2021/01/25	1	114.00	0.8	114.04	115.50	0.2	5,492	0.00%
2021/01/22	0	0.00	1.2	113.33	114.50	-1.2	5,463	-0.02%
2021/01/21	5	111.53	50	116.09	112.00	-45	5,433	-0.83%
2021/01/20	10	117.20	2	118.04	115.00	8	5,396	0.15%
2021/01/19	4	122.25	0.6	122.50	121.00	3.4	5,354	0.06%
2021/01/18	11	120.27	12.3	119.24	121.50	-1.3	5,337	-0.02%
2021/01/15	74	131.70	62.5	131.80	126.00	11.6	5,278	0.22%
2021/01/14	1	128.49	21	127.07	129.50	-20	5,026	-0.40%
2021/01/13	1	124.50	1	124.00	124.50	0	4,978	0.00%
2021/01/12	27	126.91	14.2	127.07	124.50	12.8	4,954	0.26%
2021/01/11	0	0.00	1.3	123.12	123.50	-1.3	4,901	-0.03%
2021/01/08	1	121.50	0.7	124.22	122.00	0.3	4,896	0.01%
2021/01/07	9.1	127.62	3.3	129.75	126.50	5.8	4,855	0.12%
2021/01/06	49	130.81	382	133.35	127.00	-333	4,805	-6.93%	大賣/鉅額交易
2021/01/05	323	138.81	23.7	135.81	139.00	299.3	4,609	6.49%	大買/鉅額交易
2021/01/04	16	124.06	8.2	126.79	126.50	7.8	4,509	0.17%
2020/12/31	20	122.00	0.2	122.58	121.00	19.8	4,466	0.44%
2020/12/30	10	121.45	18.9	122.55	121.00	-8.9	4,469	-0.20%
2020/12/29	46	122.20	28	123.10	120.00	18	4,500	0.40%
2020/12/28	4	122.63	3.1	125.30	122.00	0.9	4,474	0.02%
2020/12/25	61.1	127.79	79	125.67	126.00	-17.9	4,422	-0.41%
2020/12/24	13	119.62	14	122.09	119.50	-1	4,312	-0.02%
2020/12/23	0	0.00	3	120.67	122.00	-3	4,285	-0.07%
2020/12/22	3	122.67	1.7	123.69	118.50	1.4	4,267	0.03%
2020/12/21	0.5	116.00	1.3	120.04	121.50	-0.8	4,226	-0.02%
2020/12/18	3	124.00	1.5	123.13	122.50	1.5	4,183	0.04%
2020/12/17	14	123.46	14.1	127.25	123.50	-0.1	4,150	0.00%
2020/12/16	0	0.00	0.1	128.69	128.00	-0.1	4,091	0.00%
2020/12/15	5	126.00	5.8	126.73	126.00	-0.8	4,049	-0.02%
2020/12/14	15	135.33	4.9	135.52	130.50	10.1	3,998	0.25%
2020/12/11	24.2	137.08	7	134.43	133.00	17.2	3,912	0.44%
2020/12/10	1	142.00	1.1	133.91	137.00	-0.1	3,783	0.00%
2020/12/09	1	141.50	4	144.25	146.50	-3	3,652	-0.08%
2020/12/08	0	0.00	9	131.00	141.50	-9	3,579	-0.25%
2020/12/07	2	125.75	200	126.20	129.00	-198	3,520	-5.62%	大賣/鉅額交易
2020/12/04	3	126.67	7	126.00	127.00	-4	3,488	-0.11%
2020/12/03	0	0.00	2	134.75	135.00	-2	3,452	-0.06%
2020/12/02	8	135.06	24	133.67	134.50	-16	3,460	-0.46%
2020/12/01	10	135.55	10	135.00	137.50	0	3,469	0.00%
2020/11/30	9	132.33	0	0.00	131.00	9	3,493	0.26%
2020/11/27	7.1	135.23	32	134.36	135.00	-24.9	3,462	-0.72%
2020/11/26	6	131.00	15.2	131.13	131.00	-9.2	3,402	-0.27%
2020/11/25	39.2	132.81	177	129.43	128.00	-137.8	3,348	-4.12%	大賣/鉅額交易
2020/11/24	102	133.32	55.1	133.90	128.00	46.9	2,926	1.60%	大買/
2020/11/23	155.1	126.87	11.1	122.36	128.00	144	2,390	6.02%	大買/鉅額交易
2020/11/20	93	115.58	737	114.92	116.50	-644	2,019	-31.88%	大賣/鉅額交易
2020/11/19	603	111.06	273	107.67	111.50	330	1,487	22.18%	大買/大賣/鉅額交易
2020/11/18	1,028	101.30	629	101.35	101.50	399	1,329	30.02%	大買/大賣/鉅額交易
2020/11/17	26.1	92.07	2	93.05	92.30	24.1	1,196	2.01%
2020/11/16	22	92.54	16	93.66	92.00	6	1,197	0.50%
2020/11/13	6	91.63	0	0.00	91.30	6	1,160	0.52%
2020/11/12	6.8	90.84	5	91.60	90.50	1.8	1,142	0.15%
2020/11/11	10	91.15	8	90.93	91.30	2	1,113	0.18%
2020/11/10	0	0.00	10	91.49	89.10	-10	1,087	-0.92%
2020/11/09	6	89.90	3	89.40	89.70	3	1,065	0.28%
2020/11/05	4	87.35	0	0.00	87.50	4	1,048	0.38%
2020/11/03	0	0.00	4	85.50	85.40	-4	1,049	-0.38%
2020/11/02	0	0.00	4	83.00	84.20	-4	1,068	-0.37%
2020/10/30	0	0.00	2	83.70	84.00	-2	1,108	-0.18%
2020/10/29	0	0.00	12	83.02	84.00	-12	1,118	-1.07%
2020/10/28	0	0.00	20	85.01	84.50	-20	1,114	-1.79%
2020/10/27	0	0.00	3	85.67	85.80	-3	1,114	-0.27%
2020/10/23	0	0.00	2	87.50	88.20	-2	1,117	-0.18%
2020/10/22	0	0.00	5	87.62	87.80	-5	1,130	-0.44%
2020/10/21	0	0.00	12	88.26	88.70	-12	1,139	-1.05%
2020/10/20	0	0.00	11	89.20	89.00	-11	1,163	-0.95%
2020/10/19	2	89.45	1	89.80	90.50	1	1,165	0.09%
2020/10/16	12	89.74	3	89.80	88.80	9	1,174	0.77%
2020/10/15	6	87.80	11	87.24	87.50	-5	1,183	-0.42%
2020/10/14	7	89.96	6	88.87	88.80	1	1,181	0.08%
2020/10/13	1	89.10	0	0.00	90.10	1	1,173	0.09%
2020/10/12	11	91.49	4	92.83	90.60	7	1,163	0.60%
2020/10/08	1	91.00	1	90.00	89.50	0	1,104	0.00%
2020/10/07	0	0.00	2	90.50	89.20	-2	1,092	-0.18%
2020/10/06	9	92.08	19	91.03	89.50	-10	1,088	-0.92%
2020/10/05	27	87.57	2	87.25	87.90	25	1,064	2.35%
2020/09/28	0	0.00	2	84.30	84.40	-2	1,260	-0.16%
2020/09/25	8	82.46	17	81.87	83.40	-9	1,318	-0.68%
2020/09/24	0	0.00	17	82.19	81.90	-17	1,339	-1.27%
2020/09/23	0	0.00	10	84.33	84.30	-10	1,357	-0.74%
2020/09/22	0	0.00	8	84.53	84.20	-8	1,416	-0.56%
2020/09/21	17	86.15	18	86.28	86.10	-1	1,486	-0.07%
2020/09/18	0	0.00	6	87.97	87.20	-6	1,484	-0.40%
2020/09/17	2	90.40	38	89.88	88.50	-36	1,481	-2.43%
2020/09/16	37	87.15	4	86.20	87.60	33	1,446	2.28%
2020/09/15	5	85.34	0	0.00	85.00	5	1,451	0.34%
2020/09/14	1	85.00	0	0.00	84.50	1	1,453	0.07%
2020/09/11	0	0.00	11	84.51	84.40	-11	1,450	-0.76%
2020/09/10	1	85.00	3	85.67	84.80	-2	1,459	-0.14%
2020/09/09	12	86.68	23	86.88	86.60	-11	1,457	-0.75%
2020/09/08	0	0.00	6	88.27	88.30	-6	1,451	-0.41%
2020/09/07	4	93.00	6	90.23	88.00	-2	1,444	-0.14%
2020/09/04	25	89.77	30	88.19	91.70	-5	1,416	-0.35%
2020/09/03	37	88.86	31	88.52	90.50	6	1,356	0.44%
2020/08/27	4	80.90	4	81.00	80.90	0	1,325	0.00%
2020/08/25	0	0.00	24	81.88	81.60	-24	1,340	-1.79%
2020/08/24	6	81.52	6	80.23	81.50	0	1,340	0.00%
2020/08/20	8	78.93	15	79.59	78.80	-7	1,356	-0.52%
2020/08/19	9	84.29	8	86.05	83.90	1	1,338	0.07%
2020/08/18	6	86.20	18	86.24	86.20	-12	1,338	-0.90%
2020/08/17	18	87.02	2	86.80	86.20	16	1,339	1.19%
2020/08/14	0	0.00	1	82.60	83.50	-1	1,332	-0.08%
2020/08/13	10	83.20	11	83.03	83.20	-1	1,335	-0.07%
2020/08/12	0	0.00	5	83.42	83.50	-5	1,348	-0.37%
2020/08/11	11	86.10	11	86.74	86.10	0	1,344	0.00%
2020/08/10	20	88.50	30	87.77	88.00	-10	1,359	-0.74%
2020/08/07	0	0.00	2	87.35	87.40	-2	1,371	-0.15%
2020/08/06	5	88.00	32	88.81	88.00	-27	1,374	-1.96%
2020/08/05	50	88.36	18	87.58	89.00	32	1,364	2.34%
2020/08/04	3	84.63	1	85.00	84.70	2	1,333	0.15%
2020/07/29	9	81.42	11	80.53	81.00	-2	1,467	-0.14%
2020/07/28	7	79.10	15	80.81	79.10	-8	1,476	-0.54%
2020/07/27	0	0.00	53	82.75	82.00	-53	1,489	-3.56%
2020/07/24	10	88.47	1	84.60	84.50	9	1,544	0.58%
2020/07/23	11	87.30	29	87.04	87.30	-18	1,536	-1.17%
2020/07/22	1	88.60	37	88.44	87.80	-36	1,553	-2.32%
2020/07/21	54	86.66	1	85.50	89.00	53	1,541	3.44%
2020/07/20	0	0.00	32	83.10	83.10	-32	1,526	-2.10%
2020/07/17	1	85.60	6	85.02	84.10	-5	1,545	-0.32%
2020/07/16	0	0.00	23	84.68	85.10	-23	1,568	-1.47%
2020/07/15	32	86.44	1	87.50	86.00	31	1,575	1.97%
2020/07/13	6	89.10	0	0.00	89.00	6	1,605	0.37%
2020/07/10	10	89.12	28	91.78	89.00	-18	1,626	-1.11%
2020/07/09	16	96.73	117	97.21	95.40	-101	1,623	-6.22%	大賣/鉅額交易
2020/07/08	101	94.52	14	96.71	96.10	87	1,574	5.53%	大買/
2020/07/07	58	91.15	65	91.42	91.00	-7	1,497	-0.47%
2020/07/06	98	92.05	2	91.65	91.30	96	1,483	6.47%
2020/07/03	9	87.40	9	87.70	87.40	0	1,464	0.00%
2020/07/02	18	88.16	1	88.30	88.30	17	1,509	1.13%
2020/07/01	5	87.50	72	88.16	87.30	-67	1,551	-4.32%
2020/06/30	59	84.83	19	83.91	87.20	40	1,597	2.50%
2020/06/29	9	79.38	16	79.28	79.30	-7	1,539	-0.45%
2020/06/24	1	80.90	2	80.75	80.70	-1	1,555	-0.06%
2020/06/23	11	80.31	30	81.69	80.20	-19	1,587	-1.20%
2020/06/22	21	82.23	2	81.80	82.00	19	1,616	1.18%
2020/06/18	1	79.70	3	79.37	79.70	-2	1,666	-0.12%
2020/06/17	7	79.90	27	80.41	79.90	-20	1,685	-1.19%
2020/06/16	19	79.86	0	0.00	81.90	19	1,724	1.10%
2020/06/15	6	77.40	21	77.58	77.40	-15	1,741	-0.86%
2020/06/12	0	0.00	6	76.90	78.20	-6	1,773	-0.34%
2020/06/11	8	79.81	5	81.00	79.10	3	1,807	0.17%
2020/06/10	4	82.40	5	82.54	82.40	-1	1,845	-0.05%
2020/06/09	6	83.32	5	83.30	83.00	1	1,909	0.05%
2020/06/08	6	83.60	6	83.90	83.60	0	1,966	0.00%
2020/06/04	1	83.30	1	83.40	83.30	0	2,098	0.00%
2020/06/03	5	83.30	0	0.00	82.70	5	2,287	0.22%
2020/06/01	3	82.33	0	0.00	81.70	3	2,347	0.13%
2020/05/29	0	0.00	2	78.60	79.80	-2	2,453	-0.08%
2020/05/28	2	80.60	0	0.00	79.10	2	2,582	0.08%
2020/05/27	3	82.60	0	0.00	81.30	3	2,610	0.11%
2020/05/26	2	80.80	0	0.00	80.40	2	2,638	0.08%
2020/05/25	0	0.00	3	78.93	81.00	-3	2,728	-0.11%
2020/05/21	2	82.80	1	82.20	82.50	1	2,815	0.04%
2020/05/19	9	80.68	1	80.90	80.50	8	2,980	0.27%
2020/05/18	1	80.20	7	78.86	78.20	-6	3,121	-0.19%
2020/05/15	1	79.50	7	80.29	80.00	-6	3,264	-0.18%
2020/05/14	3	85.30	3	81.10	81.20	0	3,280	0.00%
2020/05/13	9	86.96	1	87.20	87.10	8	3,268	0.24%
2020/05/12	7	89.21	0	0.00	87.30	7	3,285	0.21%
2020/05/11	2	89.35	7	89.07	88.80	-5	3,311	-0.15%
2020/05/08	1	89.70	30	90.03	88.30	-29	3,326	-0.87%
2020/05/07	44	89.70	35	88.37	89.50	9	3,336	0.27%
2020/05/06	26	90.59	91	90.24	88.20	-65	3,363	-1.93%
2020/05/05	78	93.04	6	92.43	93.50	72	3,339	2.16%
2020/05/04	1	89.80	0	0.00	89.10	1	3,360	0.03%
2020/04/30	18	91.82	7	92.70	91.50	11	3,378	0.33%
2020/04/29	13	92.83	27	91.79	92.30	-14	3,378	-0.41%
2020/04/28	34	90.41	16	89.58	89.90	18	3,353	0.54%
2020/04/27	19	89.60	13	88.85	88.80	6	3,359	0.18%
2020/04/24	8	88.28	0	0.00	87.80	8	3,370	0.24%
2020/04/23	0	0.00	24	88.07	86.60	-24	3,424	-0.70%
2020/04/22	23	86.67	7	84.23	87.20	16	3,512	0.46%
2020/04/21	3	86.00	31	87.05	84.60	-28	3,614	-0.77%
2020/04/20	18	89.31	2	88.10	88.80	16	3,620	0.44%
2020/04/17	3	91.40	0	0.00	87.60	3	3,676	0.08%
2020/04/16	2	89.00	1	88.60	89.00	1	3,675	0.03%
2020/04/15	21	90.63	9	89.58	88.00	12	3,720	0.32%
2020/04/14	16	88.66	1	88.50	88.20	15	3,757	0.40%
2020/04/13	0	0.00	3	87.10	86.50	-3	3,806	-0.08%
2020/04/10	1	87.70	2	86.55	86.10	-1	3,877	-0.03%
2020/04/09	0	0.00	20	87.25	85.10	-20	4,017	-0.50%
2020/04/08	46	87.53	0	0.00	87.90	46	4,048	1.14%
2020/04/07	150	87.38	7	86.57	86.80	143	4,018	3.56%	大買/鉅額交易
2020/04/06	65	81.49	31	77.68	82.00	34	3,984	0.85%
2020/04/01	4	77.75	3	78.03	77.80	1	3,941	0.03%
2020/03/31	2	71.80	1	75.00	73.00	1	3,858	0.03%
2020/03/30	1	69.40	2	72.25	73.00	-1	3,844	-0.03%
2020/03/27	4	73.75	2	75.05	71.50	2	3,836	0.05%
2020/03/26	13	72.07	19	70.00	73.00	-6	3,812	-0.16%
2020/03/25	60	71.83	47	72.11	72.20	13	3,794	0.34%
2020/03/24	1	65.70	3	65.27	65.70	-2	3,768	-0.05%
2020/03/23	4	59.80	8	60.54	59.80	-4	3,824	-0.10%
2020/03/20	7	65.91	6	66.87	66.30	1	3,825	0.03%
2020/03/18	4	72.73	1	74.60	68.90	3	3,930	0.08%
2020/03/17	4	80.70	3	79.70	74.10	1	3,901	0.03%
2020/03/16	5	81.00	20	83.02	80.90	-15	3,863	-0.39%
2020/03/13	10	86.37	16	85.34	89.80	-6	3,824	-0.16%
2020/03/12	1	94.50	16	95.04	93.30	-15	3,792	-0.40%
2020/03/11	11	107.68	58	106.04	102.00	-47	3,737	-1.26%
2020/03/10	35	106.87	71	105.93	109.00	-36	3,673	-0.98%
2020/03/09	48	116.82	46	109.16	105.00	2	3,592	0.06%
2020/03/06	6	114.50	6	112.00	114.00	0	3,385	0.00%
2020/03/05	6	112.83	2	112.75	113.50	4	3,348	0.12%
2020/03/04	5	114.10	69	113.09	112.00	-64	3,301	-1.94%
2020/03/03	59	111.92	7	112.50	113.00	52	3,189	1.63%
2020/03/02	10	106.45	3	104.00	107.50	7	3,060	0.23%
2020/02/27	6	108.25	69	106.21	104.50	-63	3,030	-2.08%
2020/02/26	19	111.26	26	112.75	108.50	-7	3,021	-0.23%
2020/02/25	78	111.08	20	110.58	112.50	58	2,932	1.98%
2020/02/24	1	107.00	3	106.67	108.00	-2	2,846	-0.07%
2020/02/21	18	109.78	76	110.62	108.50	-58	2,825	-2.05%
2020/02/20	118	115.83	8	114.50	112.50	110	2,775	3.96%	大買/鉅額交易
2020/02/19	40	113.01	248	113.44	111.50	-208	2,640	-7.88%	大賣/鉅額交易
2020/02/18	339	111.74	92	111.16	112.50	247	2,484	9.94%	大買/鉅額交易
2020/02/17	16	100.94	17	101.00	102.50	-1	2,333	-0.04%
2020/02/14	1	99.80	0	0.00	99.50	1	2,298	0.04%
2020/02/13	0	0.00	2	99.30	98.80	-2	2,283	-0.09%
2020/02/12	8	101.38	4	102.75	100.00	4	2,269	0.18%
2020/02/11	7	99.74	2	100.00	100.00	5	2,255	0.22%
2020/02/10	2	98.45	0	0.00	97.50	2	2,253	0.09%
2020/02/07	4	100.50	12	100.17	97.80	-8	2,247	-0.36%
2020/02/06	0	0.00	18	99.21	98.30	-18	2,250	-0.80%
2020/02/05	1	97.00	7	97.97	97.00	-6	2,207	-0.27%
2020/02/04	25	93.90	8	93.19	96.50	17	2,143	0.79%
2020/02/03	8	89.75	1	90.70	91.00	7	2,113	0.33%
2020/01/31	1	95.90	1	94.00	93.60	0	2,085	0.00%
2020/01/30	7	99.63	11	99.86	99.50	-4	2,049	-0.20%
2020/01/20	6	111.00	16	110.34	110.50	-10	2,021	-0.49%
2020/01/17	1	115.00	203	113.86	113.00	-202	1,995	-10.12%	大賣/鉅額交易
2020/01/16	3	113.67	12	113.08	116.00	-9	1,939	-0.46%
2020/01/15	106	111.55	37	112.28	111.50	69	1,862	3.71%	大買/
2020/01/14	1	109.00	106	108.00	109.00	-105	1,736	-6.05%	大賣/鉅額交易
2020/01/13	12	110.58	2	108.75	108.00	10	1,699	0.59%
2020/01/10	105	106.55	53	107.92	108.00	52	1,634	3.18%	大買/
2020/01/09	8	107.25	8	104.63	108.00	0	1,596	0.00%
2020/01/08	16	107.47	5	104.20	102.50	11	1,537	0.72%
2020/01/07	43	105.84	56	107.81	104.50	-13	1,471	-0.88%
2020/01/06	19	112.68	167	111.14	112.50	-148	1,395	-10.61%	大賣/鉅額交易
2020/01/03	45	111.20	14	109.18	110.00	31	1,323	2.34%
2020/01/02	9	103.89	3	103.00	104.00	6	1,179	0.51%
2019/12/31	0	0.00	14	99.92	99.60	-14	1,130	-1.24%
2019/12/30	1	102.00	13	103.08	100.50	-12	1,123	-1.07%
2019/12/27	36	100.45	3	99.93	100.00	33	1,095	3.01%
2019/12/26	1	98.10	14	98.84	98.10	-13	1,093	-1.19%
2019/12/25	0	0.00	2	96.35	96.80	-2	1,100	-0.18%
2019/12/24	5	96.40	0	0.00	96.60	5	1,185	0.42%
2019/12/23	4	98.08	0	0.00	97.30	4	1,256	0.32%
2019/12/20	10	98.42	8	98.00	96.80	2	1,289	0.16%
2019/12/19	3	100.00	21	100.80	100.00	-18	1,395	-1.29%
2019/12/18	169	104.04	14	102.64	102.50	155	1,475	10.51%	大買/鉅額交易
2019/12/17	0	0.00	13	100.09	99.20	-13	1,415	-0.92%
2019/12/16	50	100.62	40	100.22	101.50	10	1,422	0.70%
2019/12/13	68	99.16	27	97.81	99.10	41	1,475	2.78%
2019/12/12	3	93.20	8	94.39	92.90	-5	1,368	-0.37%
2019/12/11	0	0.00	2	94.10	94.00	-2	1,374	-0.15%
2019/12/10	0	0.00	10	96.81	95.40	-10	1,388	-0.72%
2019/12/09	11	97.36	3	95.83	96.40	8	1,407	0.57%
2019/12/06	10	92.39	2	93.00	92.80	8	1,381	0.58%
2019/12/04	0	0.00	5	89.04	89.00	-5	1,385	-0.36%
2019/12/02	2	89.10	0	0.00	89.10	2	1,397	0.14%
2019/11/28	3	93.87	0	0.00	93.30	3	1,413	0.21%
2019/11/27	2	95.10	0	0.00	94.30	2	1,425	0.14%
2019/11/26	5	94.26	1	93.80	94.00	4	1,447	0.28%
2019/11/25	13	97.66	2	98.65	94.10	11	1,487	0.74%
2019/11/22	0	0.00	12	90.52	91.60	-12	1,502	-0.80%
2019/11/21	0	0.00	7	88.20	88.50	-7	1,559	-0.45%
2019/11/15	8	90.34	1	89.30	89.90	7	1,759	0.40%
2019/11/14	0	0.00	5	88.00	88.00	-5	1,756	-0.28%
2019/11/12	0	0.00	2	90.10	90.50	-2	1,752	-0.11%
2019/11/11	0	0.00	23	90.89	90.30	-23	1,750	-1.31%
2019/11/08	1	95.00	15	94.91	95.00	-14	1,750	-0.80%
2019/11/07	24	100.30	5	100.92	99.60	19	1,724	1.10%
2019/11/06	16	99.13	11	99.55	98.00	5	1,696	0.29%
2019/11/05	13	101.50	17	100.61	100.50	-4	1,678	-0.24%
2019/11/04	24	93.65	0	0.00	94.00	24	1,624	1.48%
2019/10/29	1	96.50	100	93.60	93.00	-99	1,608	-6.15%
2019/10/28	0	0.00	5	96.36	95.80	-5	1,601	-0.31%
2019/10/25	0	0.00	75	98.99	97.30	-75	1,597	-4.69%
2019/10/24	80	99.01	1	99.00	98.60	79	1,585	4.98%
2019/10/23	25	98.36	22	98.37	98.40	3	1,571	0.19%
2019/10/22	10	96.90	0	0.00	95.00	10	1,548	0.65%
2019/10/18	2	96.45	1	95.30	94.40	1	1,545	0.06%
2019/10/16	1	98.30	0	0.00	95.70	1	1,535	0.07%
2019/10/09	100	100.00	0	0.00	98.30	100	1,507	6.63%
2019/10/08	1	99.00	0	0.00	98.00	1	1,489	0.07%
2019/10/04	0	0.00	10	101.50	101.00	-10	1,451	-0.69%
2019/10/03	0	0.00	15	101.50	101.50	-15	1,443	-1.04%
2019/10/02	2	102.00	1	100.50	100.50	1	1,427	0.07%
2019/10/01	30	103.50	1	104.50	99.70	29	1,400	2.07%
2019/09/27	205	103.08	231	103.08	103.00	-26	1,367	-1.90%	大買/大賣/
2019/09/26	10	114.65	8	115.06	114.00	2	1,276	0.16%
2019/09/25	4	107.38	2	111.50	113.00	2	1,192	0.17%
2019/09/24	12	113.04	5	110.30	108.00	7	1,146	0.61%
2019/09/23	8	105.81	9	107.33	109.50	-1	1,018	-0.10%
2019/09/20	0	0.00	2	99.80	99.60	-2	916	-0.22%
2019/09/19	7	99.84	0	0.00	98.50	7	902	0.78%
2019/09/18	53	102.62	99	101.53	100.50	-46	878	-5.23%
2019/09/17	20	94.30	20	95.00	96.00	0	767	0.00%
2019/09/16	3	94.90	2	97.90	94.00	1	757	0.13%
2019/09/12	2	96.20	2	95.95	96.60	0	741	0.00%
2019/09/11	2	96.00	2	94.10	94.00	0	720	0.00%
2019/09/06	2	88.80	0	0.00	89.00	2	665	0.30%
2019/09/05	3	90.87	0	0.00	89.90	3	663	0.45%
2019/09/04	2	91.20	2	89.70	91.30	0	663	0.00%
2019/09/03	10	91.60	0	0.00	89.30	10	663	1.51%
2019/09/02	1	90.00	0	0.00	91.10	1	649	0.15%
2019/08/30	3	91.57	0	0.00	92.00	3	637	0.47%
2019/08/29	3	91.60	3	94.30	90.20	0	621	0.00%
2019/08/28	1	99.00	5	98.44	94.20	-4	594	-0.67%
2019/08/27	4	98.70	42	98.01	100.00	-38	546	-6.96%
2019/08/26	160	97.65	130	97.49	95.20	30	492	6.09%	大買/大賣/
2019/08/23	65	96.68	56	97.32	95.20	9	426	2.11%
2019/08/22	4	92.28	1	93.50	93.80	3	322	0.93%
2019/08/21	3	84.23	2	85.30	85.30	1	251	0.40%
2019/07/10	0	0.00	1	80.30	80.30	-1	213	-0.47%
2019/06/26	1	87.20	1	88.00	85.20	0	232	0.00%
2019/06/24	2	83.90	2	85.90	85.00	0	212	0.00%
2019/06/19	0	0.00	1	80.30	79.30	-1	203	-0.49%
2019/06/18	0	0.00	1	80.00	79.80	-1	205	-0.49%
2019/06/11	0	0.00	1	76.80	79.50	-1	214	-0.47%
2019/05/31	1	73.70	0	0.00	73.70	1	230	0.43%
2019/05/13	0	0.00	1	79.70	80.50	-1	485	-0.21%
2019/05/07	0	0.00	13	85.26	86.00	-13	508	-2.56%
2019/05/03	3	86.80	0	0.00	86.60	3	557	0.54%
2019/04/30	0	0.00	2	87.60	88.00	-2	583	-0.34%
2019/04/29	0	0.00	1	88.10	88.10	-1	584	-0.17%
2019/04/26	0	0.00	1	87.40	88.30	-1	582	-0.17%
2019/04/24	0	0.00	1	87.60	87.00	-1	576	-0.17%
2019/04/22	0	0.00	1	91.00	89.50	-1	572	-0.17%
2019/04/19	0	0.00	1	89.10	90.00	-1	573	-0.17%
2019/04/18	1	87.50	0	0.00	87.50	1	565	0.18%
2019/04/17	0	0.00	1	87.60	88.80	-1	561	-0.18%
2019/04/15	0	0.00	1	88.00	87.60	-1	551	-0.18%
2019/04/12	1	87.60	1	88.80	87.40	0	551	0.00%
2019/04/11	3	88.47	0	0.00	88.10	3	550	0.54%
2019/04/09	0	0.00	2	90.90	90.90	-2	546	-0.37%
2019/04/08	5	91.86	0	0.00	91.20	5	545	0.92%
2019/04/03	0	0.00	6	92.90	91.50	-6	544	-1.10%
2019/04/02	7	91.14	0	0.00	93.00	7	541	1.29%
2019/04/01	0	0.00	1	88.50	87.50	-1	527	-0.19%
2019/03/29	0	0.00	1	87.20	88.00	-1	525	-0.19%
2019/03/27	0	0.00	1	90.40	89.00	-1	524	-0.19%
2019/03/26	1	89.30	1	90.00	90.00	0	523	0.00%
2019/03/21	7	91.13	2	91.85	91.90	5	529	0.94%
2019/03/20	3	90.30	0	0.00	90.10	3	533	0.56%
2019/03/19	1	92.80	3	92.07	91.80	-2	537	-0.37%
2019/03/14	0	0.00	1	88.00	88.50	-1	518	-0.19%
2019/03/13	1	89.00	1	88.30	88.60	0	515	0.00%
2019/03/08	0	0.00	1	87.60	88.50	-1	508	-0.20%
2019/03/07	2	90.50	2	90.60	89.00	0	505	0.00%
2019/03/06	0	0.00	1	93.60	93.60	-1	499	-0.20%
2019/03/05	1	96.60	1	93.40	93.60	0	497	0.00%
2019/02/27	1	100.50	1	101.00	99.50	0	482	0.00%
2019/02/26	1	100.00	2	100.50	100.50	-1	468	-0.21%
2019/02/22	2	103.00	1	99.80	99.80	1	454	0.22%
2019/02/21	0	0.00	1	99.00	100.50	-1	436	-0.23%
2019/02/18	3	95.23	1	96.70	95.30	2	391	0.51%
2019/02/15	6	103.08	3	103.50	101.00	3	373	0.80%
2019/02/14	1	101.50	4	101.20	102.50	-3	335	-0.90%
2019/02/13	4	102.13	30	100.95	100.00	-26	312	-8.31%
2019/02/12	32	93.50	3	93.90	97.60	29	259	11.16%
2019/02/11	0	0.00	3	88.77	88.80	-3	230	-1.30%
2019/01/30	0	0.00	2	88.30	87.10	-2	223	-0.89%
2019/01/29	51	89.87	0	0.00	90.80	51	217	23.46%
2019/01/28	4	92.55	0	0.00	92.80	4	207	1.93%
2019/01/25	2	95.50	2	93.70	93.00	0	197	0.00%
2019/01/24	3	86.20	1	88.10	88.10	2	167	1.19%
2019/01/23	1	84.00	2	84.95	87.60	-1	148	-0.67%
2019/01/22	0	0.00	1	82.50	79.70	-1	128	-0.78%
2019/01/21	0	0.00	1	78.80	78.80	-1	120	-0.83%
2019/01/17	5	76.60	0	0.00	75.30	5	120	4.14%
2019/01/09	0	0.00	3	74.73	76.30	-3	114	-2.62%
2019/01/07	0	0.00	3	74.83	75.00	-3	114	-2.61%
2019/01/04	0	0.00	15	71.67	72.00	-15	115	-12.96%
2019/01/03	0	0.00	2	75.50	74.20	-2	117	-1.70%
2018/12/28	3	76.50	0	0.00	76.50	3	118	2.53%
2018/12/26	0	0.00	1	78.40	76.60	-1	119	-0.83%
2018/12/21	0	0.00	1	83.00	83.00	-1	116	-0.86%
2018/12/20	2	81.80	0	0.00	81.50	2	116	1.72%
2018/12/18	2	85.50	0	0.00	84.90	2	114	1.75%
2018/12/14	1	92.80	0	0.00	92.80	1	107	0.93%
2018/12/13	2	88.40	0	0.00	89.00	2	100	1.99%
2018/12/11	0	0.00	3	77.10	80.30	-3	85	-3.49%
2018/12/06	3	75.30	1	77.50	75.20	2	89	2.23%
2018/12/05	1	77.40	0	0.00	78.50	1	90	1.10%
2018/10/26	0	0.00	2	69.90	69.00	-2	181	-1.10%
2018/10/23	1	73.10	1	74.50	72.00	0	199	0.00%
2018/10/19	2	72.00	0	0.00	72.00	2	225	0.89%
2018/10/15	0	0.00	1	74.00	76.20	-1	337	-0.30%
2018/10/11	1	74.00	1	74.00	74.00	0	388	0.00%
2018/10/09	0	0.00	1	81.10	82.20	-1	420	-0.24%
2018/10/08	1	81.90	2	82.70	82.90	-1	473	-0.21%
2018/10/05	1	83.10	0	0.00	83.80	1	473	0.21%
2018/10/04	0	0.00	1	92.30	92.20	-1	472	-0.21%
2018/10/03	0	0.00	1	93.20	93.00	-1	472	-0.21%
2018/10/02	0	0.00	1	93.50	94.90	-1	472	-0.21%
2018/09/26	3	96.30	0	0.00	94.60	3	473	0.63%
2018/09/20	0	0.00	2	92.20	93.00	-2	473	-0.42%
2018/09/13	0	0.00	1	97.40	96.00	-1	471	-0.21%
2018/09/12	0	0.00	2	97.40	93.50	-2	470	-0.43%
2018/09/11	0	0.00	2	99.80	100.50	-2	469	-0.43%
2018/09/10	3	100.67	1	104.00	100.00	2	469	0.43%
2018/09/07	1	104.50	1	107.00	104.00	0	466	0.00%
2018/08/29	0	0.00	2	116.75	116.00	-2	459	-0.44%
2018/08/28	2	109.00	0	0.00	117.50	2	456	0.44%
2018/08/23	0	0.00	2	111.25	111.50	-2	445	-0.45%
2018/08/22	2	112.00	0	0.00	111.00	2	445	0.45%
2018/08/20	0	0.00	1	118.50	112.00	-1	450	-0.22%
2018/08/17	9	120.00	2	119.25	117.50	7	447	1.56%
2018/08/16	1	117.50	1	119.50	116.50	0	442	0.00%
2018/08/15	2	123.00	0	0.00	123.00	2	434	0.46%
2018/08/14	0	0.00	1	139.50	136.50	-1	421	-0.24%
2018/08/10	1	147.50	0	0.00	145.00	1	411	0.24%
2018/08/09	1	149.00	4	150.13	154.00	-3	402	-0.75%
2018/08/08	12	142.25	4	139.88	140.00	8	387	2.06%
2018/08/07	6	144.50	2	144.00	144.00	4	381	1.05%
2018/08/06	18	146.75	1	146.00	145.50	17	378	4.49%
2018/08/03	24	148.71	0	0.00	148.50	24	373	6.43%
2018/08/02	20	149.93	0	0.00	148.50	20	369	5.41%
2018/08/01	2	157.25	2	157.00	156.50	0	362	0.00%
2018/07/31	6	150.00	0	0.00	152.00	6	352	1.70%
2018/07/27	0	0.00	6	149.67	147.50	-6	342	-1.75%
2018/07/26	1	159.50	1	155.00	153.00	0	333	0.00%
2018/07/25	0	0.00	1	156.50	160.00	-1	318	-0.31%
2018/07/24	0	0.00	8	156.44	160.50	-8	306	-2.61%
2018/07/23	0	0.00	1.6	162.68	163.50	-1.6	291	-0.55%
2018/07/20	17	163.62	15	169.70	171.50	2	268	0.75%
2018/07/18	6	149.08	9	147.17	147.50	-3	173	-1.73%
2018/07/17	5	146.20	6	147.00	150.00	-1	148	-0.67%
2018/07/16	73	144.17	8	146.25	146.00	65	112	57.80%