精材 (3374)-元大-新竹券商分點個股進出

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

精材

(3374)

可現股當沖

股價
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/11/21	2.1	195.94	1.1	194.21	194.00	0.9	8,422	0.01%
2024/11/20	2.1	193.19	1	193.00	192.50	1.1	8,736	0.01%
2024/11/19	1.1	192.45	2.1	197.95	198.50	-1	8,891	-0.01%
2024/11/18	10.1	194.28	2	193.72	190.00	8	9,218	0.09%
2024/11/15	3.1	209.38	0	0.00	208.50	3.1	9,526	0.03%
2024/11/14	4	211.00	1	212.00	211.00	3	9,967	0.03%
2024/11/13	1	213.50	0	0.00	211.50	1	10,290	0.01%
2024/11/12	1.3	221.04	3	216.51	215.00	-1.7	10,567	-0.02%
2024/11/11	6.3	228.66	5.2	229.04	228.00	1.1	10,640	0.01%
2024/11/08	25	238.24	23.3	237.40	229.50	1.7	10,742	0.02%
2024/11/07	0	0.00	6.1	225.40	229.00	-6.1	10,646	-0.06%
2024/11/06	1.1	212.98	0	0.00	210.50	1.1	10,706	0.01%
2024/11/05	1	220.00	0	0.00	215.50	1	10,859	0.01%
2024/11/04	0.1	208.82	0	0.00	211.50	0.1	11,143	0.00%
2024/11/01	18	207.50	17	208.74	209.50	1	11,170	0.01%
2024/10/30	1	208.50	1	211.00	213.50	0	11,388	0.00%
2024/10/29	0.1	209.00	0	0.00	208.50	0.1	11,706	0.00%
2024/10/28	4.1	210.64	2	209.00	209.50	2.1	12,024	0.02%
2024/10/25	1.1	214.15	0	0.00	216.00	1.1	12,269	0.01%
2024/10/24	3.1	220.40	0	0.00	214.50	3.1	12,476	0.02%
2024/10/23	3.2	227.00	0	0.00	224.00	3.2	12,503	0.03%
2024/10/22	1.1	227.18	0	0.00	227.00	1.1	12,571	0.01%
2024/10/21	1	231.50	7	231.21	230.50	-6	12,656	-0.05%
2024/10/18	5.2	232.48	4	236.63	226.50	1.2	12,772	0.01%
2024/10/17	13	230.30	13	233.00	234.50	0	12,695	0.00%
2024/10/16	1	221.51	3	223.83	223.50	-2	12,748	-0.02%
2024/10/15	2.2	225.55	1	226.50	225.50	1.2	12,944	0.01%
2024/10/14	6	224.83	5	224.60	225.50	1	13,110	0.01%
2024/10/11	8.2	221.00	8	223.94	224.00	0.2	13,326	0.00%
2024/10/09	10	226.25	14	225.32	224.00	-4	13,677	-0.03%
2024/10/08	8	220.63	2	221.75	226.00	6	13,727	0.04%
2024/10/07	11.6	219.39	9	220.17	222.00	2.6	14,110	0.02%
2024/10/04	3	218.50	9.5	216.62	218.00	-6.5	14,460	-0.04%
2024/10/01	3	205.50	2	209.48	208.00	1	14,575	0.01%
2024/09/30	9	206.28	2	205.75	205.50	7	15,121	0.05%
2024/09/27	4	213.38	0	0.00	211.50	4	15,205	0.03%
2024/09/26	4	214.88	1	214.00	213.00	3	15,296	0.02%
2024/09/25	3	214.83	3	216.83	215.00	0	15,303	0.00%
2024/09/24	6.7	210.59	3	212.82	210.00	3.6	15,271	0.02%
2024/09/23	4.2	229.10	2	228.25	227.50	2.2	15,050	0.01%
2024/09/20	4	242.50	3	237.83	237.00	1	15,143	0.01%
2024/09/19	4	236.25	6	235.01	234.50	-2	15,071	-0.01%
2024/09/18	2	235.46	2	233.00	233.00	0	15,112	0.00%
2024/09/16	6	237.92	6	239.08	239.00	0	15,170	0.00%
2024/09/13	13	245.08	21	246.93	241.00	-8	15,382	-0.05%
2024/09/12	11	244.64	23.1	244.32	241.00	-12.1	15,411	-0.08%
2024/09/11	27	228.65	25	227.26	228.00	2	15,443	0.01%
2024/09/10	9	228.72	6	227.75	227.50	3	15,767	0.02%
2024/09/09	17.1	232.61	5	229.70	232.50	12	16,238	0.07%
2024/09/06	0.1	233.00	2	232.00	229.50	-1.9	16,546	-0.01%
2024/09/05	28.2	236.60	22	238.93	233.00	6.2	16,879	0.04%
2024/09/03	11	256.50	4	255.00	252.50	7	16,951	0.04%
2024/09/02	4.1	269.32	9	261.83	260.00	-5	16,904	-0.03%
2024/08/30	5	270.50	8	271.93	266.00	-3	16,810	-0.02%
2024/08/29	31	276.11	47	277.74	279.00	-16	16,641	-0.10%
2024/08/28	66	274.82	62	273.73	276.00	4	16,485	0.02%
2024/08/27	8.1	268.14	15	267.60	270.50	-6.9	16,323	-0.04%
2024/08/26	4	258.38	2	259.25	253.50	2	16,042	0.01%
2024/08/23	5	252.13	2	252.50	260.00	3	15,875	0.02%
2024/08/22	9.1	256.77	13.7	257.12	258.00	-4.6	15,715	-0.03%
2024/08/21	9	270.06	10	271.00	267.00	-1	15,345	-0.01%
2024/08/20	7.5	268.23	13.1	266.07	268.00	-5.6	15,079	-0.04%
2024/08/19	18.2	254.95	19	252.79	253.00	-0.8	14,649	-0.01%
2024/08/16	10	239.85	17.4	244.50	250.50	-7.4	14,164	-0.05%
2024/08/15	20.1	224.27	24	222.90	228.00	-3.9	13,677	-0.03%
2024/08/14	13.1	217.19	7	216.23	216.50	6.1	13,320	0.05%
2024/08/13	6	203.75	9	204.78	206.50	-3	12,993	-0.02%
2024/08/12	10	209.95	17.1	208.17	205.00	-7.1	12,821	-0.05%
2024/08/09	21.1	217.21	14	211.71	208.00	7.1	12,621	0.06%
2024/08/08	7	209.86	6	206.25	206.00	1	12,303	0.01%
2024/08/07	47	205.95	86	206.04	209.50	-39	12,085	-0.32%
2024/08/06	65	199.45	43	191.36	190.50	22	11,895	0.19%
2024/08/05	5.2	202.50	1	204.50	202.50	4.2	11,538	0.04%
2024/08/02	21	231.04	4	228.88	225.00	17	11,490	0.15%
2024/08/01	12	246.63	18	247.86	250.00	-6	11,223	-0.05%
2024/07/31	9	229.23	6	232.50	234.50	3	10,853	0.03%
2024/07/30	28	222.16	34	223.72	229.50	-6	10,505	-0.06%
2024/07/29	31	212.02	32	213.48	209.00	-1	10,201	-0.01%
2024/07/26	4	202.88	5	199.70	204.50	-1	9,969	-0.01%
2024/07/23	15	208.07	14	205.68	203.00	1	9,871	0.01%
2024/07/22	7	202.29	3.2	203.69	201.50	3.8	9,775	0.04%
2024/07/19	9.1	215.29	11	211.06	207.50	-1.9	9,651	-0.02%
2024/07/18	9.2	215.07	17.1	217.07	218.50	-7.9	9,462	-0.08%
2024/07/17	8	221.56	13.1	222.90	226.00	-5.1	9,268	-0.06%
2024/07/16	50	221.10	26	218.71	217.50	24	9,064	0.26%
2024/07/15	13	222.42	14	222.75	222.00	-1	8,849	-0.01%
2024/07/12	21.2	221.46	29.2	221.35	216.00	-8	8,616	-0.09%
2024/07/11	16	221.91	18	228.56	232.50	-2	8,334	-0.02%
2024/07/10	7	211.50	7	208.50	211.50	0	7,926	0.00%
2024/07/09	25	211.90	28	205.75	207.50	-3	7,760	-0.04%
2024/07/08	22	208.59	22	206.57	207.00	0	7,274	0.00%
2024/07/05	9	192.44	13	193.38	199.00	-4	6,751	-0.06%
2024/07/04	25	189.82	16.7	191.18	195.00	8.3	6,431	0.13%
2024/07/03	6	178.33	7	179.86	178.00	-1	5,841	-0.02%
2024/07/02	1	181.00	3.1	179.29	181.50	-2.1	5,669	-0.04%
2024/07/01	4	177.75	7	177.64	176.00	-3	5,508	-0.05%
2024/06/28	4	179.25	18	177.19	180.00	-14	5,448	-0.26%
2024/06/27	4	176.13	5.3	174.27	176.00	-1.3	5,282	-0.02%
2024/06/26	16	177.97	9.1	177.52	177.00	6.9	5,202	0.13%
2024/06/25	5	168.40	11.1	170.47	171.50	-6.1	4,941	-0.12%
2024/06/24	8	174.74	5.1	173.28	172.50	3	4,830	0.06%
2024/06/21	3.5	179.93	6	179.83	179.00	-2.5	4,732	-0.05%
2024/06/20	7.1	175.28	12.1	182.40	184.50	-5	4,569	-0.11%
2024/06/19	10.1	172.23	14	170.82	168.00	-3.9	4,287	-0.09%
2024/06/18	2	180.00	6	176.58	180.00	-4	4,035	-0.10%
2024/06/17	12.1	178.02	24	177.96	174.00	-11.9	3,810	-0.31%
2024/06/14	23	175.26	20.8	175.34	175.50	2.2	3,415	0.06%
2024/06/13	4	169.00	8	169.95	173.00	-4	2,861	-0.14%
2024/06/12	5	151.90	18.3	152.19	157.50	-13.3	2,443	-0.55%
2024/06/11	48	145.89	40.5	145.13	146.50	7.5	1,922	0.39%
2024/06/07	5	134.00	6.4	134.92	135.00	-1.4	1,493	-0.09%
2024/06/06	9	131.28	23.2	131.11	130.50	-14.2	1,389	-1.02%
2024/06/04	4	129.00	7	129.00	130.50	-3	1,413	-0.21%
2024/06/03	7	130.86	5	129.40	129.50	2	1,412	0.14%
2024/05/31	15	131.03	15	133.03	127.50	0	1,400	0.00%
2024/05/30	4	129.00	3	129.67	129.50	1	1,304	0.08%
2024/05/29	7	129.21	1	129.00	128.50	6	1,272	0.47%
2024/05/28	20.1	130.48	21	129.57	129.00	-0.9	1,245	-0.07%
2024/05/27	0	119.50	1	119.00	120.00	-1	1,163	-0.08%
2024/05/22	0	0.00	1.2	116.58	118.00	-1.2	1,324	-0.09%
2024/05/20	1	115.50	3	116.50	115.50	-2	1,502	-0.13%
2024/05/17	0.2	117.00	1	116.50	116.50	-0.8	1,584	-0.05%
2024/05/15	1	118.00	0	0.00	116.00	1	1,734	0.06%
2024/05/13	3	117.00	0	0.00	116.50	3	1,827	0.16%
2024/05/09	2	116.25	0	0.00	115.50	2	1,959	0.10%
2024/05/06	1	116.50	0	0.00	115.50	1	2,011	0.05%
2024/05/03	1	117.00	0	0.00	117.00	1	2,021	0.05%
2024/04/30	0	117.50	0	0.00	117.00	0	2,090	0.00%
2024/04/29	0	0.00	2	117.00	118.00	-2	2,100	-0.10%
2024/04/26	0	0.00	1	117.00	117.00	-1	2,129	-0.05%
2024/04/24	1	115.00	2	114.50	115.50	-1	2,205	-0.05%
2024/04/22	0	0.00	1	112.00	111.00	-1	2,219	-0.05%
2024/04/16	1	117.00	0	0.00	117.50	1	2,187	0.05%
2024/04/15	2	121.75	0	0.00	121.50	2	2,174	0.09%
2024/04/11	0	0.00	5	126.50	125.50	-5	2,166	-0.23%
2024/04/09	1	129.00	2	130.50	127.50	-1	2,159	-0.05%
2024/03/28	1	123.51	1	124.00	123.50	0	2,128	0.00%
2024/03/27	1	124.00	0	0.00	124.00	1	2,137	0.05%
2024/03/26	1	124.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	1	127.51	0	0.00	127.50	1	2,153	0.05%
2024/03/22	3	130.17	0	0.00	128.50	3	2,159	0.14%
2024/03/20	0	0.00	1	128.00	126.00	-1	2,190	-0.05%
2024/03/19	0	0.00	1	127.00	126.50	-1	2,207	-0.05%
2024/03/15	20	124.15	0	0.00	123.50	20	2,250	0.89%
2024/03/12	1.1	128.02	0	0.00	129.50	1.1	2,385	0.04%
2024/03/11	4	129.75	0	129.50	128.50	4	2,393	0.17%
2024/03/08	3	132.00	4	133.88	129.50	-1	2,439	-0.04%
2024/03/07	2.2	132.00	8	134.69	131.50	-5.8	2,390	-0.24%
2024/03/06	0	130.50	2	132.00	132.00	-2	2,447	-0.08%
2024/03/05	0	0.00	1	132.00	131.50	-1	2,529	-0.04%
2024/03/04	7	131.64	5	131.10	130.50	2	2,580	0.08%
2024/03/01	2	129.75	0	131.00	129.50	2	2,691	0.07%
2024/02/29	0	130.92	3	131.50	132.00	-3	2,817	-0.11%
2024/02/27	6	129.92	0	129.00	128.50	6	2,893	0.21%
2024/02/26	5.1	131.60	1	131.50	130.50	4.1	3,073	0.13%
2024/02/23	10	135.40	10	134.85	132.50	0	3,063	0.00%
2024/02/22	3	130.83	3	131.00	131.50	0	3,009	0.00%
2024/02/21	15.1	129.70	20	129.88	129.50	-4.9	2,972	-0.17%
2024/02/20	1	135.50	2.2	135.73	135.50	-1.2	2,886	-0.04%
2024/02/19	0	134.50	22	134.02	133.50	-22	2,822	-0.78%
2024/02/16	11.1	132.04	3	132.33	132.50	8.1	2,756	0.29%
2024/02/15	1	131.50	1	131.46	131.50	0	2,759	0.00%
2024/02/05	1	127.50	0.1	127.01	126.50	0.9	2,821	0.03%
2024/02/02	0	0.00	1	128.00	128.00	-1	2,833	-0.04%
2024/01/31	0	127.00	6	127.00	125.50	-6	2,787	-0.21%
2024/01/30	1	126.50	2	126.00	127.00	-1	2,866	-0.03%
2024/01/29	0	0.00	1	127.00	126.50	-1	2,963	-0.03%
2024/01/26	0	0.00	0	127.00	126.00	0	2,974	0.00%
2024/01/25	1.1	127.55	2	128.25	126.50	-0.9	2,989	-0.03%
2024/01/24	4	128.00	0.2	128.00	127.50	3.8	2,970	0.13%
2024/01/23	0	127.00	0.2	126.50	127.00	-0.2	2,959	-0.01%
2024/01/22	0.1	127.00	6	126.92	127.00	-6	2,955	-0.20%
2024/01/19	1	127.00	2	126.75	125.50	-1	2,939	-0.03%
2024/01/18	0	123.50	0	0.00	124.00	0	2,920	0.00%
2024/01/17	0.2	122.97	0	0.00	122.00	0.2	2,970	0.01%
2024/01/15	0	0.00	0	124.00	123.50	0	2,988	0.00%
2024/01/12	1	123.50	0	0.00	122.00	1	3,070	0.03%
2024/01/11	1	123.00	0	121.50	122.50	1	3,149	0.03%
2024/01/09	5	121.50	0	0.00	120.50	5	3,195	0.16%
2024/01/08	1	120.50	8	121.00	120.50	-7	3,204	-0.22%
2024/01/04	20	123.50	0	0.00	123.00	20	3,265	0.61%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2023/12/28	0	0.00	1	128.50	128.00	-1	3,273	-0.03%
2023/12/27	0	0.00	2	128.00	128.00	-2	3,291	-0.06%
2023/12/26	0.2	127.00	0	0.00	126.50	0.2	3,311	0.01%
2023/12/25	2	125.25	0	0.00	125.00	2	3,377	0.06%
2023/12/22	0.1	125.50	0	0.00	124.50	0.1	3,433	0.00%
2023/12/21	1.2	125.00	0	0.00	125.00	1.2	3,416	0.04%
2023/12/20	1.3	126.12	0	0.00	125.00	1.3	3,405	0.04%
2023/12/19	1.5	126.50	0	0.00	127.00	1.5	3,373	0.04%
2023/12/18	0.1	128.00	2	127.50	128.00	-1.9	3,370	-0.06%
2023/12/15	11	132.32	0	0.00	130.00	11	3,365	0.33%
2023/12/14	1.2	130.08	1	131.00	130.00	0.2	3,308	0.01%
2023/12/13	1	128.00	0	128.50	128.00	1	3,271	0.03%
2023/12/12	0	0.00	2	128.00	127.50	-2	3,258	-0.06%
2023/12/11	3	128.01	2	130.00	128.50	1	3,222	0.03%
2023/12/08	1	136.99	0	136.50	136.00	1	3,128	0.03%
2023/12/07	1	134.00	1	133.50	135.00	0	3,092	0.00%
2023/12/06	2.1	137.02	0	0.00	136.00	2.1	3,046	0.07%
2023/12/05	2	138.73	0	137.00	135.50	2	3,037	0.07%
2023/12/04	5.1	138.70	6	138.75	137.50	-0.9	2,976	-0.03%
2023/12/01	4.5	140.15	1	137.00	139.50	3.5	2,929	0.12%
2023/11/30	7.2	137.83	2	137.75	138.00	5.2	2,840	0.18%
2023/11/29	1	136.99	2	137.50	136.00	-1	2,739	-0.04%
2023/11/28	2	133.00	6	132.75	132.50	-4	2,664	-0.15%
2023/11/27	5	138.30	1	140.00	133.50	4	2,531	0.16%
2023/11/24	1	136.51	3	137.33	136.50	-2	2,387	-0.08%
2023/11/22	2	131.28	0	0.00	133.50	2	2,096	0.10%
2023/11/21	2.2	132.86	2	131.75	132.50	0.2	2,064	0.01%
2023/11/20	5.1	130.01	0	0.00	131.00	5.1	2,017	0.25%
2023/11/17	2.5	129.58	4	129.63	129.50	-1.5	1,997	-0.08%
2023/11/15	2	129.00	2	132.18	128.50	0	1,973	0.00%
2023/11/14	2.1	129.53	23	130.00	130.00	-20.9	1,941	-1.08%
2023/11/13	5	132.10	4	131.13	128.50	1	1,908	0.05%
2023/11/10	0.1	127.25	0	0.00	127.00	0.1	1,789	0.00%
2023/11/09	1.1	126.64	0	0.00	129.00	1.1	1,763	0.06%
2023/11/08	1	129.00	4	128.88	128.50	-3	1,773	-0.17%
2023/11/07	5	129.40	7	129.50	130.00	-2	1,712	-0.12%
2023/11/06	5	126.69	8	126.63	128.00	-3	1,633	-0.18%
2023/11/03	0	0.00	1	120.50	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	2	120.25	120.00	-2	1,517	-0.13%
2023/10/31	1	117.00	0	0.00	115.50	1	1,516	0.07%
2023/10/26	0	119.50	0	0.00	117.50	0	1,550	0.00%
2023/10/25	3.1	123.97	11	122.82	122.50	-7.9	1,527	-0.52%
2023/10/24	0	0.00	3	117.50	118.00	-3	1,478	-0.20%
2023/10/23	1	118.98	1	118.50	116.50	0	1,494	0.00%
2023/10/20	4	121.25	2.1	120.57	120.00	1.9	1,498	0.13%
2023/10/19	1.1	124.45	8	122.32	123.50	-6.9	1,467	-0.47%
2023/10/18	1	116.00	0	0.00	116.00	1	1,470	0.07%
2023/10/16	1	116.98	0	0.00	115.00	1	1,520	0.07%
2023/10/13	1	118.50	0	0.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	1	118.50	119.00	-1	1,593	-0.06%
2023/10/11	3	114.00	0	0.00	112.50	3	1,613	0.19%
2023/10/03	0	0.00	1	115.00	114.00	-1	1,884	-0.05%
2023/10/02	0	0.00	3	116.50	115.50	-3	1,943	-0.15%
2023/09/28	5	117.10	38	116.86	117.50	-33	2,015	-1.64%
2023/09/27	44	117.80	10	118.00	118.00	34	2,224	1.53%
2023/09/26	0	0.00	2	107.50	108.00	-2	2,562	-0.08%
2023/09/21	8	106.31	0	0.00	106.00	8	2,758	0.29%
2023/09/20	1	109.50	0	0.00	108.00	1	2,834	0.04%
2023/09/18	2	113.25	0	0.00	113.00	2	2,992	0.07%
2023/09/15	1	113.00	0	0.00	113.50	1	3,046	0.03%
2023/09/14	0	113.00	0	0.00	113.00	0	3,093	0.00%
2023/09/13	1	110.01	0	0.00	110.50	1	3,163	0.03%
2023/09/08	0	0.00	1	112.00	111.50	-1	3,478	-0.03%
2023/09/06	1	116.00	0	0.00	116.00	1	4,172	0.02%
2023/09/04	2	113.00	0	0.00	113.00	2	4,748	0.04%
2023/09/01	2	114.25	0	0.00	114.00	2	4,907	0.04%
2023/08/24	2	113.00	0	0.00	113.50	2	4,937	0.04%
2023/08/17	1	112.50	0	0.00	112.00	1	4,932	0.02%
2023/08/16	0	0.00	1	107.50	110.00	-1	4,920	-0.02%
2023/08/14	0	0.00	1	109.50	109.00	-1	4,897	-0.02%
2023/08/11	0	0.00	1	113.00	113.50	-1	4,858	-0.02%
2023/08/10	0	114.00	1	114.00	113.00	-1	4,851	-0.02%
2023/08/09	1.1	117.45	0	0.00	117.00	1.1	4,829	0.02%
2023/08/07	1	121.49	0	0.00	119.00	1	4,807	0.02%
2023/08/04	20	120.00	0	0.00	121.00	20	4,784	0.42%
2023/08/02	6	121.33	0	122.00	120.50	6	4,776	0.13%
2023/08/01	8	123.50	0	0.00	123.50	8	4,750	0.17%
2023/07/31	1	128.46	1	129.00	125.00	0	4,721	0.00%
2023/07/28	0	0.00	2	129.00	128.50	-2	4,688	-0.04%
2023/07/27	5	127.50	1	126.50	127.00	4	4,669	0.09%
2023/07/26	1	126.51	0	0.00	125.50	1	4,655	0.02%
2023/07/25	1	129.50	0	0.00	129.00	1	4,639	0.02%
2023/07/24	1	125.02	0	0.00	126.50	1	4,607	0.02%
2023/07/21	3.2	129.38	3	128.50	129.50	0.2	4,566	0.00%
2023/07/19	0.1	135.50	0	0.00	134.00	0.1	4,475	0.00%
2023/07/17	4	134.50	3	137.50	134.00	1	4,399	0.02%
2023/07/14	1	137.00	0	0.00	138.00	1	4,358	0.02%
2023/07/13	5.1	137.59	3	139.33	134.50	2.1	4,332	0.05%
2023/07/12	1.1	137.86	7	136.71	137.00	-5.9	4,253	-0.14%
2023/07/11	2	135.75	3	135.83	133.50	-1	4,175	-0.02%
2023/07/10	3	135.83	5	135.20	136.00	-2	4,119	-0.05%
2023/07/07	0	0.00	3	133.67	134.00	-3	4,061	-0.07%
2023/07/06	13	139.38	32	137.42	135.00	-19	3,973	-0.48%
2023/07/05	8	144.56	68	141.38	140.00	-60	3,862	-1.55%
2023/07/04	103	140.60	36.1	141.76	144.50	66.9	3,576	1.87%	大買/
2023/07/03	2	130.50	5	130.60	131.50	-3	3,173	-0.09%
2023/06/29	8	126.00	4	125.75	126.00	4	3,017	0.13%
2023/06/28	3	126.50	3	129.67	126.50	0	3,009	0.00%
2023/06/26	4	123.13	4	124.51	124.50	0	2,867	0.00%
2023/06/21	1	123.01	1	123.00	123.00	0	2,813	0.00%
2023/06/20	3	127.16	0	0.00	126.50	3	2,776	0.11%
2023/06/19	0	0.00	0.2	130.00	129.00	-0.2	2,744	-0.01%
2023/06/16	1	128.49	3	128.00	127.00	-2	2,673	-0.07%
2023/06/15	3	133.50	5	134.90	130.00	-2	2,616	-0.08%
2023/06/14	7	130.07	3	128.50	129.00	4	2,456	0.16%
2023/06/13	20	130.25	19.1	130.08	130.00	0.9	2,372	0.04%
2023/06/12	31.1	133.09	43	131.77	128.00	-11.9	2,139	-0.56%
2023/06/09	31	126.76	34	125.84	128.00	-3	1,682	-0.18%
2023/06/08	65	118.76	69	117.73	116.50	-4	1,425	-0.28%
2023/06/07	1	110.00	41	111.30	113.00	-40	1,147	-3.49%
2023/06/06	0	107.00	0	0.00	107.00	0	1,034	0.00%
2023/06/05	0	106.00	2	106.25	106.50	-2	1,155	-0.17%
2023/06/01	0	0.00	2	105.00	105.00	-2	1,157	-0.17%
2023/05/31	2	105.00	1	104.00	105.00	1	1,156	0.09%
2023/05/26	2	105.50	1	105.51	104.50	1	1,146	0.09%
2023/05/11	0	0.00	2	96.10	95.90	-2	1,373	-0.15%
2023/05/10	0	0.00	1	98.60	98.20	-1	1,392	-0.07%
2023/05/08	1	100.00	0	0.00	100.00	1	1,402	0.07%
2023/05/03	1	100.50	0	0.00	99.50	1	1,479	0.07%
2023/05/02	0	0.00	1	98.00	99.40	-1	1,496	-0.07%
2023/04/28	2.1	98.34	0	0.00	98.00	2.1	1,579	0.13%
2023/04/26	3	96.20	0	0.00	98.80	3	1,599	0.19%
2023/04/25	2.2	99.25	1	102.00	97.80	1.2	1,649	0.07%
2023/04/21	1	103.00	0	0.00	102.00	1	1,639	0.06%
2023/04/19	1	108.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	0	0.00	2	111.00	110.50	-2	1,686	-0.12%
2023/04/17	0	0.00	2	108.75	110.00	-2	1,643	-0.12%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/12	1	107.50	0	0.00	107.00	1	1,616	0.06%
2023/04/06	1	107.50	0	0.00	107.00	1	1,634	0.06%
2023/03/29	4	108.13	0	0.00	107.50	4	1,661	0.24%
2023/03/28	9	110.56	0	0.00	110.00	9	1,664	0.54%
2023/03/24	0	0.00	3	110.50	110.50	-3	1,643	-0.18%
2023/03/23	1	111.00	0	0.00	110.00	1	1,629	0.06%
2023/03/22	1.1	109.50	2	109.50	110.00	-0.9	1,625	-0.06%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/17	5	106.50	0	0.00	106.50	5	1,619	0.31%
2023/03/16	0.2	105.98	0	0.00	105.00	0.2	1,624	0.01%
2023/03/13	0.1	107.50	2	106.50	107.00	-2	1,736	-0.11%
2023/03/10	0.1	110.00	0	0.00	110.00	0.1	1,747	0.00%
2023/03/09	1	111.50	0	0.00	111.50	1	1,840	0.05%
2023/03/08	6.1	111.91	15.1	110.33	111.50	-9.1	1,820	-0.50%
2023/03/07	0	0.00	2	105.00	105.00	-2	1,717	-0.12%
2023/03/06	0	0.00	7	105.36	105.50	-7	1,721	-0.41%
2023/03/03	1	104.00	0	0.00	103.00	1	1,724	0.06%
2023/02/22	17.1	102.00	0	0.00	101.50	17.1	1,922	0.89%
2023/02/21	2	104.00	0	0.00	104.00	2	1,967	0.10%
2023/02/20	1.1	103.57	0	0.00	104.00	1.1	2,166	0.05%
2023/02/17	7.1	103.43	0	0.00	104.00	7.1	2,329	0.30%
2023/02/16	0.1	105.50	0.5	106.00	106.50	-0.4	2,299	-0.02%
2023/02/15	2.1	104.01	0	0.00	104.00	2.1	2,338	0.09%
2023/02/13	2	106.00	0	0.00	105.50	2	2,382	0.08%
2023/02/10	40	111.94	40	109.31	107.00	0	2,416	0.00%
2023/02/08	0	0.00	2	109.00	108.50	-2	2,368	-0.08%
2023/02/07	0	0.00	1	108.50	108.00	-1	2,346	-0.04%
2023/02/03	0	0.00	9	109.83	107.50	-9	2,350	-0.38%
2023/02/01	0.3	107.50	0	0.00	107.50	0.3	2,326	0.01%
2023/01/31	0.1	106.50	4	107.00	107.00	-3.9	2,332	-0.17%
2023/01/30	3	106.83	0.1	107.00	106.00	2.9	2,325	0.12%
2023/01/17	0.1	104.00	1	105.00	104.50	-0.9	2,255	-0.04%
2023/01/13	0	0.00	0	104.50	101.50	0	2,252	0.00%
2023/01/11	4	103.00	0	0.00	102.50	4	2,206	0.18%
2023/01/10	0	0.00	10	106.00	104.50	-10	2,203	-0.45%
2023/01/09	0	0.00	1	103.00	104.00	-1	2,182	-0.05%
2023/01/03	0	0.00	1	97.90	97.80	-1	2,245	-0.04%
2022/12/29	0	0.00	3	96.23	96.30	-3	2,280	-0.13%
2022/12/28	1	96.20	0	0.00	95.40	1	2,345	0.04%
2022/12/26	2	99.00	2	98.40	98.50	0	2,486	0.00%
2022/12/22	0	0.00	0.1	102.00	101.00	-0.1	2,641	0.00%
2022/12/21	1	102.50	0	0.00	100.50	1	2,707	0.04%
2022/12/19	0.1	104.50	2	103.50	103.50	-1.9	2,786	-0.07%
2022/12/16	4	103.13	0	0.00	102.50	4	2,826	0.14%
2022/12/15	2	105.25	1	106.00	105.00	1	2,812	0.04%
2022/12/13	2	103.50	0	0.00	102.50	2	2,799	0.07%
2022/12/12	2	104.00	0	0.00	103.50	2	2,793	0.07%
2022/12/09	1	104.50	0	0.00	105.00	1	2,796	0.04%
2022/12/08	0	0.00	1	103.50	104.00	-1	2,788	-0.04%
2022/12/07	4	106.25	0	0.00	103.50	4	2,784	0.14%
2022/12/05	6.1	111.25	10	111.15	111.00	-4	2,723	-0.15%
2022/12/02	2	109.50	13	108.42	108.50	-11	2,658	-0.41%
2022/12/01	15	107.23	3	108.50	106.00	12	2,630	0.46%
2022/11/29	2	102.50	0	0.00	103.00	2	2,536	0.08%
2022/11/28	0.5	104.50	0	0.00	104.00	0.5	2,518	0.02%
2022/11/24	5	104.00	10	104.50	105.50	-5	2,562	-0.20%
2022/11/23	13	106.50	2	104.50	104.00	11	2,530	0.43%
2022/11/18	1	105.00	0	0.00	106.00	1	2,459	0.04%
2022/11/17	2	105.75	2	105.75	107.00	0	2,423	0.00%
2022/11/16	42	111.10	30	109.53	108.00	12	2,381	0.50%
2022/11/15	37	107.18	39	107.92	109.50	-2	2,254	-0.09%
2022/11/14	0	99.40	5	98.50	99.70	-5	2,158	-0.23%
2022/11/11	16	99.12	1	97.90	97.80	15	2,164	0.69%
2022/11/10	0	0.00	0.3	95.20	95.50	-0.3	2,125	-0.01%
2022/11/09	1	94.10	0	0.00	94.40	1	2,125	0.05%
2022/11/08	1	94.60	0	0.00	92.40	1	2,124	0.05%
2022/11/03	0	0.00	0.1	94.00	94.80	-0.1	2,265	0.00%
2022/11/01	0	0.00	2	94.90	94.70	-2	2,396	-0.08%
2022/10/26	0	0.00	0.1	88.50	88.80	-0.1	2,533	0.00%
2022/10/21	0	0.00	1	91.00	89.60	-1	2,560	-0.04%
2022/10/17	2	88.10	0	0.00	91.50	2	2,731	0.07%
2022/10/14	3	91.10	0	0.00	90.50	3	2,810	0.11%
2022/10/13	0	0.00	2	88.25	85.10	-2	2,835	-0.07%
2022/10/11	0.1	88.70	1.1	89.18	88.50	-1	2,908	-0.03%
2022/10/07	0.1	94.95	0	0.00	94.60	0.1	3,000	0.00%
2022/10/05	0.3	97.26	1	98.00	94.20	-0.8	3,049	-0.02%
2022/10/04	0	0.00	4	93.40	93.80	-4	3,038	-0.13%
2022/10/03	6	92.42	5	91.00	91.00	1	3,013	0.03%
2022/09/30	3	94.40	12	93.25	96.00	-9	3,088	-0.29%
2022/09/29	6	93.78	1	94.80	92.90	5	3,245	0.15%
2022/09/28	13	99.02	0	0.00	97.20	13	3,202	0.41%
2022/09/27	3	102.00	3	104.50	106.00	0	3,173	0.00%
2022/09/26	4	104.38	1	108.50	103.00	3	3,145	0.10%
2022/09/23	0	0.00	4	113.50	113.00	-4	3,130	-0.13%
2022/09/21	1	121.00	1	121.50	120.50	0	3,151	0.00%
2022/09/19	1	123.00	0	0.00	122.00	1	3,200	0.03%
2022/09/16	0	0.00	2	122.00	122.00	-2	3,253	-0.06%
2022/09/12	0	0.00	1	125.50	125.50	-1	3,473	-0.03%
2022/09/07	2	120.50	0	0.00	120.50	2	3,553	0.06%
2022/09/06	1	121.00	1	122.00	119.50	0	3,601	0.00%
2022/09/05	2	125.25	1	122.50	122.00	1	3,648	0.03%
2022/09/01	1	130.00	0	0.00	127.50	1	3,671	0.03%
2022/08/31	1	131.50	2	131.00	131.50	-1	3,663	-0.03%
2022/08/30	2	126.50	0	0.00	126.50	2	3,655	0.05%
2022/08/26	1	132.00	1	130.50	128.00	0	3,795	0.00%
2022/08/25	1	129.50	1	130.00	129.50	0	3,821	0.00%
2022/08/23	0	0.00	2	127.50	127.50	-2	3,982	-0.05%
2022/08/22	10	132.00	8	128.69	128.50	2	4,022	0.05%
2022/08/19	1	129.50	8	128.69	129.50	-7	3,998	-0.18%
2022/08/18	1	123.50	1	124.50	124.50	0	3,947	0.00%
2022/08/17	1	123.50	0	0.00	124.00	1	3,950	0.03%
2022/08/16	2	124.50	2	125.75	123.00	0	3,983	0.00%
2022/08/15	1	123.50	1	124.00	124.50	0	4,055	0.00%
2022/08/12	4	119.00	3	120.50	122.50	1	4,094	0.02%
2022/08/11	3	121.67	3	120.67	120.50	0	4,113	0.00%
2022/08/10	3	121.50	4	121.25	120.50	-1	4,137	-0.02%
2022/08/09	11	126.23	2	125.50	125.00	9	4,121	0.22%
2022/08/08	0	0.00	2	131.50	130.00	-2	4,069	-0.05%
2022/08/05	1	130.50	2	130.25	129.50	-1	4,038	-0.02%
2022/08/04	2	125.25	4	127.63	129.50	-2	3,959	-0.05%
2022/08/01	2.1	126.10	0	0.00	127.00	2.1	3,991	0.05%
2022/07/28	1	127.50	0	0.00	126.50	1	4,072	0.02%
2022/07/27	5	127.00	7	127.21	128.50	-2	4,109	-0.05%
2022/07/26	1	125.00	0	0.00	127.50	1	4,362	0.02%
2022/07/25	2	122.00	2	126.00	126.00	0	4,407	0.00%
2022/07/22	4	128.13	7	126.86	125.00	-3	4,576	-0.07%
2022/07/21	3	125.67	0	0.00	128.00	3	4,613	0.07%
2022/07/20	0	0.00	1	123.50	122.00	-1	4,686	-0.02%
2022/07/19	0	0.00	1	123.00	122.50	-1	4,758	-0.02%
2022/07/18	5	123.00	7	123.93	124.50	-2	4,884	-0.04%
2022/07/15	6	121.67	5	121.70	122.00	1	5,046	0.02%
2022/07/14	0	0.00	15	112.77	114.00	-15	4,993	-0.30%
2022/07/13	2	111.00	0	0.00	108.00	2	5,079	0.04%
2022/07/12	7	107.50	0	0.00	107.00	7	5,151	0.14%
2022/07/08	6	111.00	0	0.00	111.00	6	5,042	0.12%
2022/07/07	5	108.10	1.1	106.64	111.00	3.9	4,893	0.08%
2022/07/01	2	126.50	11	125.68	122.00	-9	4,577	-0.20%
2022/06/30	0.1	130.00	0	0.00	128.50	0.1	4,554	0.00%
2022/06/29	0	0.00	2	135.00	134.50	-2	4,539	-0.04%
2022/06/27	39	132.03	39	131.54	131.50	0	4,742	0.00%
2022/06/24	39	126.72	39	128.00	128.50	0	4,711	0.00%
2022/06/23	3	120.50	4	122.00	124.50	-1	4,660	-0.02%
2022/06/22	1	121.50	5	121.30	119.50	-4	4,605	-0.09%
2022/06/21	4	122.75	1	121.50	124.50	3	4,556	0.07%
2022/06/20	13	122.46	6	122.50	122.00	7	4,497	0.16%
2022/06/17	2	130.00	0	0.00	129.50	2	4,437	0.05%
2022/06/13	1	147.00	0	0.00	146.00	1	4,244	0.02%
2022/06/09	1	146.00	1	147.00	148.00	0	4,190	0.00%
2022/06/08	0	0.00	3	145.50	146.00	-3	4,161	-0.07%
2022/06/07	2	146.50	2	146.25	147.00	0	4,144	0.00%
2022/06/06	4	149.25	5	148.60	147.00	-1	4,107	-0.02%
2022/06/02	26	148.98	25	146.50	146.00	1	4,008	0.02%
2022/06/01	6	146.83	7	147.14	148.00	-1	3,969	-0.03%
2022/05/31	34	148.60	33	148.32	147.00	1	3,922	0.03%
2022/05/30	3	146.00	12	146.58	146.00	-9	3,782	-0.24%
2022/05/27	5	142.90	1	142.50	143.50	4	3,728	0.11%
2022/05/25	1	140.00	1.1	140.31	140.50	-0.1	3,661	0.00%
2022/05/24	6	138.50	10.1	139.50	138.00	-4	3,663	-0.11%
2022/05/23	9	145.06	14	143.82	142.50	-5	3,617	-0.14%
2022/05/20	9.1	144.16	17	143.91	144.00	-7.9	3,542	-0.22%
2022/05/19	22	141.77	9	143.17	144.00	13	3,476	0.37%
2022/05/18	6	141.33	11	138.32	139.50	-5	3,422	-0.15%
2022/05/17	6	139.92	2	139.75	140.00	4	3,358	0.12%
2022/05/16	12	138.63	10	137.00	135.00	2	3,322	0.06%
2022/05/12	1	136.50	17	134.24	132.50	-16	3,276	-0.49%
2022/05/11	30	137.30	19	137.13	137.00	11	3,252	0.34%
2022/05/10	5	132.50	12	133.88	135.50	-7	3,192	-0.22%
2022/05/09	3	131.67	0	0.00	133.00	3	3,173	0.09%
2022/05/06	2	135.75	5	132.90	134.50	-3	3,131	-0.10%
2022/05/05	6	135.67	3	136.17	134.50	3	3,077	0.10%
2022/05/04	5	137.00	4	135.75	135.00	1	3,024	0.03%
2022/05/03	36	142.53	39	142.36	137.00	-3	2,958	-0.10%
2022/04/28	5	138.00	3	135.33	135.50	2	2,587	0.08%
2022/04/27	3	131.67	8	133.38	136.00	-5	2,398	-0.21%
2022/04/26	28	138.45	51.1	134.95	131.50	-23.1	2,301	-1.00%
2022/04/25	38	137.58	17	136.29	137.00	21	2,148	0.98%
2022/04/22	6	138.75	15	138.37	138.00	-9	2,052	-0.44%
2022/04/21	37	135.99	53.3	136.03	138.00	-16.3	1,943	-0.84%
2022/04/20	16	131.03	0	0.00	130.50	16	1,676	0.95%
2022/04/19	7	131.36	12	129.79	126.50	-5	1,602	-0.31%
2022/04/18	30	130.50	28	128.29	130.00	2	1,483	0.13%
2022/04/15	1	119.00	0	0.00	119.50	1	1,382	0.07%
2022/04/14	1	121.00	1	122.00	122.00	0	1,419	0.00%
2022/04/13	1	121.50	0	0.00	120.50	1	1,452	0.07%
2022/04/11	6	119.08	1	121.50	119.50	5	1,793	0.28%
2022/04/08	1	122.50	0	0.00	123.00	1	1,832	0.05%
2022/04/07	1	123.50	10	123.00	123.00	-9	1,864	-0.48%
2022/04/06	1	125.50	1	125.00	125.00	0	1,911	0.00%
2022/04/01	1	128.50	1	127.50	128.50	0	2,004	0.00%
2022/03/31	24.1	132.01	31	131.94	130.50	-6.9	1,990	-0.35%
2022/03/30	26	127.87	5	127.40	130.50	21	1,826	1.15%
2022/03/29	2	118.75	0	0.00	119.00	2	1,743	0.11%
2022/03/17	2	122.25	6	123.58	122.00	-4	1,788	-0.22%
2022/03/15	4	116.75	0	0.00	118.00	4	1,772	0.23%
2022/03/14	0	0.00	4	120.50	119.50	-4	1,781	-0.22%
2022/03/11	3	118.83	1	118.50	119.50	2	1,804	0.11%
2022/03/09	0	0.00	3	118.17	118.00	-3	1,930	-0.16%
2022/03/08	15	116.50	7	116.14	116.50	8	1,968	0.41%
2022/03/07	2.1	117.24	1	117.50	118.50	1.1	1,988	0.06%
2022/03/04	0	0.00	1	121.00	120.50	-1	1,993	-0.05%
2022/03/03	5	122.60	1	123.00	122.50	4	2,013	0.20%
2022/03/02	0	0.00	2	120.00	121.50	-2	2,029	-0.10%
2022/03/01	0	0.00	1	121.00	120.50	-1	2,032	-0.05%
2022/02/25	2	118.75	4	118.00	118.50	-2	2,038	-0.10%
2022/02/24	4	118.00	0	0.00	118.00	4	2,053	0.19%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	2	120.50	0	0.00	120.00	2	2,086	0.10%
2022/02/21	2	122.25	1	123.00	122.50	1	2,091	0.05%
2022/02/18	8	122.69	5	123.90	124.50	3	2,107	0.14%
2022/02/17	0	0.00	2	132.50	130.50	-2	2,049	-0.10%
2022/02/16	0	0.00	5	132.60	133.00	-5	2,083	-0.24%
2022/02/15	2	128.50	1	130.50	128.00	1	2,116	0.05%
2022/02/14	0	0.00	0	127.00	126.00	0	2,192	0.00%
2022/02/11	0	0.00	2	129.00	128.50	-2	2,313	-0.09%
2022/02/09	0	0.00	1	131.00	132.00	-1	2,607	-0.04%
2022/02/07	0	0.00	5	126.00	127.50	-5	2,696	-0.19%
2022/01/26	4	125.75	0	0.00	125.50	4	2,719	0.15%
2022/01/25	3	127.67	2	127.00	126.50	1	2,804	0.04%
2022/01/24	2	127.75	2	128.25	129.50	0	2,841	0.00%
2022/01/21	1	133.50	8	132.50	131.00	-7	2,843	-0.25%
2022/01/19	3	133.83	1	134.00	133.00	2	2,867	0.07%
2022/01/18	2.1	136.76	1	135.50	136.00	1.1	2,872	0.04%
2022/01/17	1	137.00	0	0.00	137.00	1	2,882	0.03%
2022/01/13	2	136.25	0	0.00	136.50	2	2,916	0.07%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	2	137.00	1	137.00	136.50	1	3,074	0.03%
2022/01/10	1	135.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	4	139.38	1.1	139.00	138.00	2.9	3,428	0.08%
2022/01/06	0.1	141.00	3	140.67	141.50	-2.9	3,396	-0.09%
2022/01/05	5	145.00	2	143.75	143.00	3	3,378	0.09%
2022/01/04	38	150.11	55.3	148.60	146.00	-17.3	3,327	-0.52%
2022/01/03	4	144.13	3.1	144.19	143.00	0.9	3,050	0.03%
2021/12/30	3	143.67	3	143.33	143.00	0	3,016	0.00%
2021/12/29	6	142.17	7	143.43	145.00	-1	2,999	-0.03%
2021/12/28	3.2	144.13	13	143.46	143.00	-9.8	2,959	-0.33%
2021/12/27	0	0.00	1	137.50	137.00	-1	2,874	-0.03%
2021/12/24	2	138.00	0	0.00	137.50	2	2,893	0.07%
2021/12/22	2	138.00	0	0.00	137.50	2	2,943	0.07%
2021/12/21	0	0.00	1	137.00	137.50	-1	2,949	-0.03%
2021/12/20	1	137.00	0	0.00	135.50	1	2,956	0.03%
2021/12/17	0	0.00	3	137.00	137.00	-3	2,960	-0.10%
2021/12/16	1	139.50	0	0.00	138.00	1	2,960	0.03%
2021/12/15	0.1	138.00	0	0.00	136.50	0.1	2,959	0.00%
2021/12/14	1	137.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	2	139.00	5	139.10	137.50	-3	2,997	-0.10%
2021/12/09	2	142.50	2	141.50	141.50	0	3,005	0.00%
2021/12/08	0	0.00	1	143.50	142.00	-1	3,038	-0.03%
2021/12/07	2	143.00	6	142.33	142.00	-4	3,038	-0.13%
2021/12/06	2	145.75	1	143.50	144.00	1	3,028	0.03%
2021/12/03	27	147.00	27	144.44	144.50	0	3,015	0.00%
2021/12/02	5.1	142.41	3.2	141.56	143.00	1.9	2,974	0.06%
2021/12/01	1	141.50	4.1	141.15	142.00	-3.1	2,961	-0.10%
2021/11/30	3	137.83	0	0.00	138.00	3	2,964	0.10%
2021/11/29	2	134.00	2	133.50	136.00	0	3,003	0.00%
2021/11/26	4.1	134.40	0	0.00	134.50	4.1	3,064	0.13%
2021/11/25	1	139.00	0	0.00	138.00	1	3,102	0.03%
2021/11/24	2	138.00	1	137.50	138.50	1	3,117	0.03%
2021/11/23	3.1	139.35	3	138.50	138.00	0.1	3,137	0.00%
2021/11/22	1	141.00	6	141.17	141.00	-5	3,221	-0.16%
2021/11/19	2.1	144.69	0	0.00	143.00	2.1	3,264	0.06%
2021/11/18	7.1	143.62	2.5	143.80	142.00	4.6	3,258	0.14%
2021/11/17	5	142.20	22	141.00	142.00	-17	3,270	-0.52%
2021/11/16	0	0.00	6	143.42	142.50	-6	3,270	-0.18%
2021/11/15	3.5	144.05	2	145.25	144.50	1.5	3,283	0.05%
2021/11/12	5	143.10	2	143.50	143.50	3	3,317	0.09%
2021/11/11	11	142.68	0	0.00	142.00	11	3,340	0.33%
2021/11/10	0	0.00	11	147.45	147.50	-11	3,484	-0.32%
2021/11/09	87	144.21	96	147.29	146.50	-9	3,652	-0.25%
2021/11/08	4	139.13	4	138.00	138.00	0	3,417	0.00%
2021/11/05	3	137.83	4	138.50	138.50	-1	3,474	-0.03%
2021/11/04	1.1	134.46	1	135.50	136.50	0.1	3,454	0.00%
2021/11/02	12	138.33	12	137.04	136.50	0	3,486	0.00%
2021/11/01	5	138.50	3	138.17	139.00	2	3,422	0.06%
2021/10/28	0.1	135.50	4	135.00	135.00	-3.9	3,431	-0.11%
2021/10/27	0.1	135.50	2	135.75	136.00	-1.9	3,456	-0.05%
2021/10/26	25	136.48	22	135.11	133.00	3	3,480	0.09%
2021/10/25	0	0.00	1	131.50	133.50	-1	3,524	-0.03%
2021/10/22	1	134.50	5	135.10	134.50	-4	3,615	-0.11%
2021/10/21	1	134.00	0	0.00	134.00	1	3,638	0.03%
2021/10/20	2	136.75	1	136.50	137.50	1	3,645	0.03%
2021/10/19	4	137.25	24	136.10	137.50	-20	3,661	-0.55%
2021/10/18	44	134.55	66	136.41	134.50	-22	3,648	-0.60%
2021/10/15	45	128.79	1	130.00	131.00	44	3,585	1.23%
2021/10/14	0	0.00	3	119.50	119.50	-3	3,600	-0.08%
2021/10/13	2	118.25	2	118.25	119.00	0	3,706	0.00%
2021/10/08	2	125.50	2	124.50	125.00	0	4,141	0.00%
2021/10/07	3	125.00	3	125.67	125.50	0	4,392	0.00%
2021/10/04	3	120.00	0	0.00	119.00	3	5,076	0.06%
2021/10/01	1	125.00	1	122.00	121.50	0	5,188	0.00%
2021/09/30	2	126.50	0	0.00	127.50	2	5,275	0.04%
2021/09/29	5	125.80	5	126.00	124.50	0	5,297	0.00%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	4	134.50	1	135.00	133.50	3	5,407	0.06%
2021/09/24	5	137.00	0	0.00	136.50	5	5,473	0.09%
2021/09/22	0	0.00	2	133.25	133.50	-2	5,632	-0.04%
2021/09/16	5	133.00	1	131.50	132.00	4	5,795	0.07%
2021/09/15	2	133.75	1	133.50	133.50	1	5,867	0.02%
2021/09/13	6	139.75	3	139.67	138.50	3	6,083	0.05%
2021/09/10	2	141.25	0	0.00	144.50	2	6,200	0.03%
2021/09/09	5	138.80	2	140.00	141.00	3	6,439	0.05%
2021/09/08	2	138.75	5	138.20	137.50	-3	6,568	-0.05%
2021/09/07	1	140.00	1	139.50	141.50	0	6,608	0.00%
2021/09/06	16	149.25	17	146.94	145.50	-1	6,826	-0.01%
2021/09/03	8	149.31	1	149.00	148.50	7	7,138	0.10%
2021/09/02	2	147.25	56	148.20	147.50	-54	7,195	-0.75%
2021/09/01	101	149.60	28	148.05	152.00	73	7,157	1.02%	大買/
2021/08/31	2	145.25	0	0.00	145.00	2	7,103	0.03%
2021/08/30	1	145.00	0	0.00	143.50	1	7,113	0.01%
2021/08/26	0	0.00	1	147.00	145.00	-1	7,202	-0.01%
2021/08/25	1	142.00	5	143.60	145.00	-4	7,326	-0.05%
2021/08/24	1.1	138.00	0	0.00	137.00	1.1	7,323	0.01%
2021/08/23	1	139.50	0	0.00	140.00	1	7,362	0.01%
2021/08/20	0	0.00	1	136.00	136.00	-1	7,413	-0.01%
2021/08/19	1	138.50	1	138.00	135.50	0	7,484	0.00%
2021/08/18	0	0.00	3	138.17	142.00	-3	7,595	-0.04%
2021/08/17	0	0.00	1	135.00	134.00	-1	7,767	-0.01%
2021/08/16	8.5	133.24	4	134.25	134.50	4.5	7,963	0.06%
2021/08/13	19	145.45	3.5	143.14	143.00	15.5	7,790	0.20%
2021/08/12	1	156.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	13	157.15	6	157.75	156.00	7	7,576	0.09%
2021/08/10	2	157.75	1	163.50	163.00	1	7,581	0.01%
2021/08/09	5	162.70	1	163.50	162.00	4	7,659	0.05%
2021/08/06	1	166.50	0	0.00	165.50	1	7,759	0.01%
2021/08/05	0	0.00	1	170.00	168.00	-1	7,924	-0.01%
2021/08/04	4	169.88	2	171.50	168.50	2	8,069	0.02%
2021/08/02	1	173.00	1	171.50	172.00	0	8,146	0.00%
2021/07/30	1	171.50	4	169.50	168.00	-3	8,183	-0.04%
2021/07/29	33	169.08	32	167.17	171.50	1	8,221	0.01%
2021/07/28	6	164.17	1	163.00	163.50	5	8,249	0.06%
2021/07/27	5	175.50	8	172.38	170.50	-3	8,269	-0.04%
2021/07/26	2	174.75	3	175.00	175.00	-1	8,304	-0.01%
2021/07/23	0	0.00	1	172.50	172.50	-1	8,256	-0.01%
2021/07/22	4.1	170.13	4	170.25	168.00	0.1	8,207	0.00%
2021/07/21	11	171.00	4.1	171.70	167.50	7	8,146	0.09%
2021/07/20	7	178.07	9	176.89	175.00	-2	7,935	-0.03%
2021/07/19	15	179.80	14.2	180.50	179.00	0.9	7,871	0.01%
2021/07/16	18	184.72	17	183.53	184.50	1	7,815	0.01%
2021/07/15	4	187.63	11	188.95	188.00	-7	7,706	-0.09%
2021/07/14	6.1	185.33	5	185.00	183.00	1.1	7,431	0.01%
2021/07/13	24.1	184.00	12	184.63	180.00	12.1	7,207	0.17%
2021/07/12	9	177.72	17.3	181.74	186.00	-8.3	6,948	-0.12%
2021/07/09	1	172.50	1	170.50	170.50	0	6,644	0.00%
2021/07/08	3	174.50	3	176.17	173.00	0	6,766	0.00%
2021/07/07	1	170.50	2	172.00	172.00	-1	6,750	-0.01%
2021/07/06	2	171.75	3	169.83	168.00	-1	6,792	-0.01%
2021/07/05	4	172.88	4	172.38	172.00	0	6,838	0.00%
2021/07/02	2	166.25	3	165.33	168.50	-1	6,829	-0.01%
2021/07/01	4.1	167.94	6	167.08	164.00	-1.9	6,840	-0.03%
2021/06/30	1	167.50	1	169.00	169.00	0	6,861	0.00%
2021/06/29	3	171.17	5	169.30	168.50	-2	6,940	-0.03%
2021/06/28	5	174.80	9	172.78	173.00	-4	7,134	-0.06%
2021/06/25	18.1	179.10	14	180.43	174.00	4.1	7,129	0.06%
2021/06/24	10	175.80	7	176.93	176.50	3	7,045	0.04%
2021/06/23	6	175.25	7	176.57	175.00	-1	7,014	-0.01%
2021/06/22	7	172.00	4	171.88	170.50	3	6,885	0.04%
2021/06/21	3	175.33	5.3	173.79	171.50	-2.3	6,832	-0.03%
2021/06/18	3	179.00	11	178.82	177.00	-8	6,705	-0.12%
2021/06/17	10	173.35	5	173.10	174.50	5	6,484	0.08%
2021/06/16	4	170.75	2	170.75	169.50	2	6,390	0.03%
2021/06/15	4	171.63	4.2	173.83	172.00	-0.2	6,359	0.00%
2021/06/11	3.1	165.71	22.1	164.75	167.00	-19	6,218	-0.30%
2021/06/10	4.1	157.44	9.1	158.34	160.00	-5	5,943	-0.08%
2021/06/08	4	153.50	3	154.00	155.00	1	5,946	0.02%
2021/06/07	0.1	153.00	3	153.17	154.00	-2.9	5,999	-0.05%
2021/06/04	10.1	154.55	1	153.50	151.50	9.1	5,961	0.15%
2021/06/03	5.1	157.11	7	156.50	157.00	-1.9	5,978	-0.03%
2021/06/02	7	159.71	14	161.96	157.50	-7	5,940	-0.12%
2021/06/01	2	153.00	6	154.92	155.00	-4	5,765	-0.07%
2021/05/31	4	152.13	3	153.33	152.50	1	5,804	0.02%
2021/05/28	5	152.50	13	153.54	154.00	-8	5,953	-0.13%
2021/05/27	15	151.10	10	150.75	149.00	5	5,968	0.08%
2021/05/26	2	151.00	3	150.83	150.00	-1	5,931	-0.02%
2021/05/25	58	147.59	49	150.01	146.50	9	5,877	0.15%
2021/05/24	9	132.67	5	133.50	143.50	4	5,725	0.07%
2021/05/21	1	126.50	4	129.00	130.50	-3	5,541	-0.05%
2021/05/20	7	127.50	6	126.25	124.50	1	5,629	0.02%
2021/05/19	5	126.40	2.1	127.99	127.50	2.9	5,799	0.05%
2021/05/18	2	126.75	4	129.13	131.00	-2	5,877	-0.03%
2021/05/17	5	124.10	5	126.60	123.50	0	5,961	0.00%
2021/05/14	8	132.06	3	128.83	127.00	5	6,002	0.08%
2021/05/13	1	125.00	4	129.25	132.00	-3	6,118	-0.05%
2021/05/12	8	124.31	3	125.67	122.00	5	6,583	0.08%
2021/05/11	3	136.00	2	135.00	135.00	1	6,563	0.02%
2021/05/07	2	148.25	5	149.90	151.50	-3	6,828	-0.04%
2021/05/06	1.1	141.36	0	0.00	142.50	1.1	7,030	0.01%
2021/05/05	4	147.75	4	147.13	145.00	0	7,264	0.00%
2021/05/04	12	138.67	3.1	137.60	139.50	8.9	8,261	0.11%
2021/05/03	11	150.27	3	147.00	146.00	8	8,256	0.10%
2021/04/28	2.2	159.32	2	159.50	158.00	0.2	8,642	0.00%
2021/04/27	0	161.00	2	159.75	159.50	-2	8,883	-0.02%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/23	4	158.00	0	0.00	159.50	4	9,430	0.04%
2021/04/22	0	0.00	3	161.00	156.00	-3	9,853	-0.03%
2021/04/21	2	160.00	0	0.00	159.50	2	10,035	0.02%
2021/04/20	2	161.50	0	0.00	162.00	2	10,308	0.02%
2021/04/19	1	158.50	0	0.00	158.00	1	10,647	0.01%
2021/04/16	4	161.75	0	0.00	161.00	4	11,002	0.04%
2021/04/15	2	158.75	4	160.88	164.50	-2	11,521	-0.02%
2021/04/14	15	160.10	4.7	158.43	159.00	10.3	12,043	0.09%
2021/04/13	4	165.50	2	165.25	164.50	2	12,703	0.02%
2021/04/12	11.1	169.73	0	0.00	168.00	11.1	12,875	0.09%
2021/04/09	6	175.67	1	175.00	175.00	5	13,056	0.04%
2021/04/08	1	179.50	1	177.50	178.50	0	13,451	0.00%
2021/04/07	1	180.00	1	180.00	179.50	0	13,495	0.00%
2021/04/06	7	178.36	3.1	176.52	176.00	3.9	13,482	0.03%
2021/04/01	5	179.20	6	179.33	179.00	-1	13,519	-0.01%
2021/03/31	7	182.43	22.2	180.89	181.00	-15.2	13,493	-0.11%
2021/03/30	2	174.25	0	0.00	173.50	2	13,352	0.01%
2021/03/29	4	173.50	1	174.00	172.50	3	13,563	0.02%
2021/03/26	1	170.00	2	170.75	173.00	-1	13,815	-0.01%
2021/03/25	2	166.75	2	166.00	166.50	0	14,068	0.00%
2021/03/24	1.1	167.10	0	0.00	167.00	1.1	14,155	0.01%
2021/03/22	1	171.50	1	172.00	171.00	0	14,591	0.00%
2021/03/19	1	173.50	1	173.00	174.50	0	15,058	0.00%
2021/03/18	1	173.50	1	175.00	174.50	0	15,457	0.00%
2021/03/17	3	174.83	4	177.00	173.00	-1	16,019	-0.01%
2021/03/16	4	172.88	1	173.00	172.00	3	16,435	0.02%
2021/03/15	2	173.50	4	173.50	173.00	-2	17,301	-0.01%
2021/03/12	17.2	176.46	1	174.50	174.00	16.2	18,042	0.09%
2021/03/11	4	174.50	13	171.88	174.50	-9	18,240	-0.05%
2021/03/10	2	168.75	0	0.00	168.00	2	18,435	0.01%
2021/03/09	0	0.00	3	168.17	169.50	-3	18,692	-0.02%
2021/03/08	10.1	169.98	4	169.50	166.50	6.1	18,842	0.03%
2021/03/05	3	170.67	5	169.80	170.00	-2	18,948	-0.01%
2021/03/04	7	174.79	16.3	173.28	173.00	-9.3	19,169	-0.05%
2021/03/03	9.1	174.24	7.4	170.99	177.50	1.7	19,401	0.01%
2021/03/02	6.2	170.84	4.2	169.45	166.50	2	19,411	0.01%
2021/02/26	1.2	172.25	1	173.50	173.00	0.2	19,843	0.00%
2021/02/25	1.1	175.14	5	177.20	175.00	-3.9	20,021	-0.02%
2021/02/24	6.4	178.92	14.3	179.24	177.00	-7.9	20,393	-0.04%
2021/02/23	8	177.94	12	178.13	178.50	-4	20,736	-0.02%
2021/02/22	6.1	182.11	14	183.25	181.50	-7.9	21,242	-0.04%
2021/02/19	18.1	182.64	11	182.91	183.50	7.1	21,752	0.03%
2021/02/18	6	178.67	6	178.50	179.00	0	22,257	0.00%
2021/02/17	7	180.50	2.1	179.56	181.00	4.9	22,991	0.02%
2021/02/05	4.1	176.15	5	176.00	174.50	-0.9	23,351	0.00%
2021/02/04	13.1	172.97	11.4	173.16	174.00	1.7	23,961	0.01%
2021/02/03	38.4	181.44	19.4	179.67	178.00	19	24,408	0.08%
2021/02/02	6	192.00	2	192.00	192.50	4	24,549	0.02%
2021/02/01	5	183.40	8	183.44	191.00	-3	25,135	-0.01%
2021/01/29	5	189.40	7	191.00	185.50	-2	25,467	-0.01%
2021/01/28	18.2	193.75	17	194.24	192.00	1.2	25,635	0.00%
2021/01/27	17	206.00	33	204.68	203.00	-16	25,941	-0.06%
2021/01/26	69	210.57	59	209.25	203.00	10	26,040	0.04%
2021/01/25	22	200.45	3.1	200.81	200.00	18.9	24,975	0.08%
2021/01/22	12	202.17	11	202.14	203.00	1	24,898	0.00%
2021/01/21	8	198.94	6	199.67	203.00	2	24,715	0.01%
2021/01/20	10	199.30	7.1	199.65	195.00	2.9	24,517	0.01%
2021/01/19	18	204.86	25	202.62	204.00	-7	24,299	-0.03%
2021/01/18	4	190.00	7.2	194.31	202.50	-3.2	24,131	-0.01%
2021/01/15	11	201.18	25	202.54	193.00	-14	23,970	-0.06%
2021/01/14	29.6	202.96	28	200.88	199.00	1.6	23,591	0.01%
2021/01/13	28	203.77	24	202.90	202.00	4	23,410	0.02%
2021/01/12	13	204.85	17	201.24	199.50	-4	23,156	-0.02%
2021/01/11	24	201.02	23	202.65	205.50	1	22,830	0.00%
2021/01/08	28	205.32	23	203.22	196.00	5	22,519	0.02%
2021/01/07	31	201.05	46	201.83	203.00	-15	22,024	-0.07%
2021/01/06	44	197.34	66.2	195.30	193.00	-22.2	21,470	-0.10%
2021/01/05	26	190.13	13	189.12	188.00	13	20,708	0.06%
2021/01/04	28	187.57	15.5	188.10	187.50	12.5	20,524	0.06%
2020/12/31	22	182.36	24	184.23	183.50	-2	20,324	-0.01%
2020/12/30	9	173.67	8	175.69	176.50	1	19,893	0.01%
2020/12/29	7	172.57	9	172.06	171.50	-2	19,833	-0.01%
2020/12/28	10	172.60	5	172.20	172.00	5	19,785	0.03%
2020/12/25	5	171.60	7	170.21	169.00	-2	19,703	-0.01%
2020/12/24	12	172.04	11.1	171.19	170.00	1	19,653	0.00%
2020/12/23	16.1	171.52	11	172.41	173.50	5.1	19,578	0.03%
2020/12/22	26.1	169.66	23	169.24	167.50	3.1	19,489	0.02%
2020/12/21	21	165.98	9	164.17	164.00	12	19,295	0.06%
2020/12/18	11	172.59	4	171.50	171.50	7	19,108	0.04%
2020/12/17	20	173.40	4	174.13	175.00	16	19,345	0.08%
2020/12/16	15.4	174.62	12	173.29	171.50	3.4	19,198	0.02%
2020/12/15	25.2	173.85	32	172.45	171.00	-6.8	18,978	-0.04%
2020/12/14	24	181.15	34	181.54	176.00	-10	18,544	-0.05%
2020/12/11	26.8	195.46	43	190.77	188.00	-16.2	18,244	-0.09%
2020/12/10	42	206.62	77	205.42	208.50	-35	17,953	-0.20%
2020/12/09	33.2	202.36	51	204.60	204.00	-17.8	17,732	-0.10%
2020/12/08	13	196.19	18	187.53	199.00	-5	16,902	-0.03%
2020/12/07	15	180.07	9	177.00	181.00	6	16,210	0.04%
2020/12/04	15	180.93	6	179.83	176.50	9	16,011	0.06%
2020/12/03	7	179.29	6	182.00	185.00	1	15,856	0.01%
2020/12/02	5	177.90	3	180.17	177.00	2	15,706	0.01%
2020/12/01	6	179.92	3	180.50	180.50	3	15,636	0.02%
2020/11/30	17	179.88	20	179.23	179.50	-3	15,668	-0.02%
2020/11/27	9	174.39	15	174.70	177.00	-6	15,781	-0.04%
2020/11/26	11	180.14	15	179.50	179.50	-4	15,633	-0.03%
2020/11/25	10	181.05	15	178.47	179.00	-5	15,522	-0.03%
2020/11/24	5	189.80	14	185.39	185.00	-9	15,127	-0.06%
2020/11/23	20	186.13	14	187.11	190.00	6	15,109	0.04%
2020/11/20	23	190.70	10	189.20	187.00	13	15,053	0.09%
2020/11/19	19	187.79	21	188.62	189.50	-2	14,903	-0.01%
2020/11/18	86	182.37	31	185.55	186.50	55	14,501	0.38%
2020/11/17	47	185.29	43	183.51	179.50	4	14,192	0.03%
2020/11/16	28	181.05	50	180.37	190.00	-22	13,878	-0.16%
2020/11/13	31	172.68	31	168.69	175.00	0	13,259	0.00%
2020/11/12	44	169.95	42	169.89	170.00	2	12,977	0.02%
2020/11/11	53	164.86	28	162.29	171.00	25	12,355	0.20%
2020/11/10	40	157.81	39	157.40	160.00	1	11,944	0.01%
2020/11/09	24	154.10	30	152.02	156.50	-6	11,295	-0.05%
2020/11/06	57	141.39	67.1	141.65	142.50	-10.1	10,799	-0.09%
2020/11/05	18	135.75	27	135.44	136.50	-9	10,591	-0.08%
2020/11/04	38	132.54	24	132.98	135.00	14	10,510	0.13%
2020/11/03	16	128.91	50	128.22	127.00	-34	10,071	-0.34%
2020/11/02	1	118.00	0.1	119.00	119.50	0.9	9,829	0.01%
2020/10/30	1	120.50	8	119.88	120.00	-7	9,998	-0.07%
2020/10/29	7.1	118.92	13	117.58	121.00	-6	10,137	-0.06%
2020/10/28	0.1	122.00	5	120.50	120.50	-5	10,289	-0.05%
2020/10/27	3	123.00	6	121.83	124.00	-3	10,407	-0.03%
2020/10/26	16	126.00	27	124.44	122.50	-11	10,636	-0.10%
2020/10/23	27	123.59	6	124.25	124.50	21	10,925	0.19%
2020/10/22	17	120.68	7	119.93	121.00	10	11,681	0.09%
2020/10/21	0	0.00	3	119.33	117.00	-3	12,242	-0.02%
2020/10/20	2	117.00	1	118.00	117.50	1	12,615	0.01%
2020/10/19	2	118.50	1	120.50	118.50	1	12,784	0.01%
2020/10/16	6	120.50	5	122.70	118.50	1	13,006	0.01%
2020/10/15	2	123.00	0	0.00	123.00	2	13,396	0.01%
2020/10/14	3	123.17	5	123.30	122.50	-2	13,720	-0.01%
2020/10/13	9	122.39	0	0.00	123.50	9	14,190	0.06%
2020/10/12	2	122.25	5	123.70	121.50	-3	14,629	-0.02%
2020/10/08	4	121.50	8	121.19	121.00	-4	15,305	-0.03%
2020/10/07	1	119.50	1	119.00	118.00	0	15,940	0.00%
2020/10/06	1	118.50	1	118.00	117.00	0	16,476	0.00%
2020/10/05	2	117.00	0	0.00	116.50	2	17,141	0.01%
2020/09/30	0	0.00	2	115.75	117.00	-2	17,743	-0.01%
2020/09/29	1	114.00	4	115.13	113.50	-3	18,154	-0.02%
2020/09/28	12	113.50	3	114.00	114.00	9	18,800	0.05%
2020/09/25	9	111.50	1	111.50	110.50	8	19,141	0.04%
2020/09/24	3	115.67	1	115.00	115.00	2	19,447	0.01%
2020/09/23	3	119.00	5	117.90	119.50	-2	20,036	-0.01%
2020/09/22	5	119.10	4	120.13	118.00	1	20,364	0.00%
2020/09/21	2	127.25	0	0.00	125.50	2	20,809	0.01%
2020/09/18	1	127.50	0	0.00	127.00	1	21,670	0.00%
2020/09/17	5	127.10	24	127.19	127.00	-19	22,528	-0.08%
2020/09/16	17	130.94	20	129.30	128.00	-3	23,416	-0.01%
2020/09/15	51	132.43	39	130.06	129.50	12	23,469	0.05%
2020/09/14	18	130.31	12	129.92	131.50	6	23,225	0.03%
2020/09/11	2	124.50	3	125.33	125.50	-1	23,024	0.00%
2020/09/10	7	127.71	2	127.75	125.00	5	22,969	0.02%
2020/09/09	3	125.33	1	124.00	126.50	2	22,944	0.01%
2020/09/08	0	0.00	4	124.75	126.00	-4	22,944	-0.02%
2020/09/07	1	123.50	1	128.00	124.00	0	22,954	0.00%
2020/09/04	10	126.80	4	126.25	129.00	6	22,976	0.03%
2020/09/03	4	129.25	8	129.63	127.50	-4	22,886	-0.02%
2020/09/02	6	128.50	10	129.40	129.00	-4	22,798	-0.02%
2020/09/01	2	125.50	0	0.00	125.50	2	22,541	0.01%
2020/08/28	4	120.25	5	121.30	123.00	-1	22,550	0.00%
2020/08/27	7	122.86	1	121.50	121.50	6	22,530	0.03%
2020/08/26	9	123.11	14	122.21	122.00	-5	22,493	-0.02%
2020/08/25	13	117.23	23	115.52	118.00	-10	22,183	-0.05%
2020/08/24	3	109.83	5	110.20	112.00	-2	21,931	-0.01%
2020/08/21	11	108.82	3	109.00	110.00	8	21,832	0.04%
2020/08/20	24	104.21	6	105.50	102.00	18	21,572	0.08%
2020/08/19	11	114.55	2	113.00	112.50	9	21,309	0.04%
2020/08/18	4	117.25	0	0.00	118.00	4	21,142	0.02%
2020/08/17	1	122.00	2	121.75	122.00	-1	20,998	0.00%
2020/08/14	21	119.64	21	120.60	126.00	0	21,133	0.00%
2020/08/13	0	0.00	13	122.46	120.50	-13	20,947	-0.06%
2020/08/12	12	126.13	23	124.00	123.50	-11	20,939	-0.05%
2020/08/11	23	130.52	28	129.00	127.50	-5	20,872	-0.02%
2020/08/10	18	129.72	8	128.19	128.00	10	20,869	0.05%
2020/08/07	10	128.90	4	128.25	126.50	6	20,790	0.03%
2020/08/06	20	130.00	20	127.60	128.50	0	20,802	0.00%
2020/08/05	14	130.25	15	129.10	127.00	-1	20,761	0.00%
2020/08/04	8	128.00	12	128.33	128.00	-4	20,817	-0.02%
2020/08/03	7	128.00	15	126.20	125.00	-8	20,802	-0.04%
2020/07/31	12	125.08	12	125.38	126.00	0	20,709	0.00%
2020/07/30	15	124.87	11	125.36	123.00	4	20,683	0.02%
2020/07/29	36	119.31	33	120.35	125.00	3	20,576	0.01%
2020/07/28	60	127.44	132	129.62	119.00	-72	20,433	-0.35%	大賣/
2020/07/27	197	128.70	59	129.10	130.00	138	19,670	0.70%	大買/鉅額交易
2020/07/24	7	126.93	7	124.57	122.00	0	19,162	0.00%
2020/07/23	125	125.77	10	126.00	125.50	115	18,906	0.61%	大買/鉅額交易
2020/07/22	235	125.17	5	126.90	128.00	230	18,943	1.21%	大買/鉅額交易
2020/07/21	33	127.21	16	126.38	126.50	17	18,718	0.09%
2020/07/20	20	119.00	17	118.24	120.50	3	18,387	0.02%
2020/07/17	71	125.09	44	122.22	121.50	27	18,135	0.15%
2020/07/16	75	126.61	175	124.73	128.00	-100	17,773	-0.56%	大賣/
2020/07/15	24	132.02	47	131.13	125.00	-23	17,379	-0.13%
2020/07/14	39	141.87	23	138.28	136.50	16	16,998	0.09%
2020/07/13	123	135.06	14	136.32	140.50	109	16,475	0.66%	大買/鉅額交易
2020/07/10	23	134.93	19	134.47	128.00	4	16,084	0.02%
2020/07/09	20	139.50	15	138.27	138.00	5	15,491	0.03%
2020/07/08	18	132.06	26	132.71	133.00	-8	14,981	-0.05%
2020/07/07	13	127.50	20	127.13	129.50	-7	14,728	-0.05%
2020/07/06	17	124.47	41	122.10	123.00	-24	14,173	-0.17%
2020/07/03	12	121.58	26	121.02	119.50	-14	13,982	-0.10%
2020/07/02	51	122.13	62	122.85	125.00	-11	13,554	-0.08%
2020/07/01	25	116.30	16	116.84	116.00	9	12,873	0.07%
2020/06/30	46	116.97	45	115.53	112.00	1	12,431	0.01%
2020/06/29	68	111.12	113	110.39	115.00	-45	11,637	-0.39%	大賣/
2020/06/24	88	102.15	65	102.42	105.50	23	10,716	0.21%
2020/06/23	85	92.45	61	94.36	96.10	24	9,831	0.24%
2020/06/22	0	0.00	4	87.03	87.40	-4	8,916	-0.04%
2020/06/18	3	84.27	3	82.60	84.40	0	8,698	0.00%
2020/06/17	0	0.00	6	81.40	81.30	-6	8,622	-0.07%
2020/06/16	2	81.30	1	82.50	82.30	1	8,616	0.01%
2020/06/12	20	78.26	1	79.50	81.50	19	8,550	0.22%
2020/06/11	32	82.53	51	83.33	81.60	-19	8,523	-0.22%
2020/06/10	2	86.50	1	86.50	86.10	1	8,428	0.01%
2020/06/09	2	85.95	1	85.70	86.00	1	8,424	0.01%
2020/06/08	2	87.40	0	0.00	86.80	2	8,733	0.02%
2020/06/05	0	0.00	1	86.50	86.80	-1	8,930	-0.01%
2020/06/04	9	88.46	8	87.26	86.50	1	9,056	0.01%
2020/06/03	1	86.00	5	86.00	85.90	-4	9,109	-0.04%
2020/06/02	8	87.11	9	85.56	84.00	-1	9,114	-0.01%
2020/06/01	5	84.06	2	84.55	85.20	3	9,265	0.03%
2020/05/29	1	82.10	0	0.00	81.70	1	9,465	0.01%
2020/05/28	2	81.60	3	81.77	81.50	-1	9,550	-0.01%
2020/05/27	0	0.00	4	84.20	84.00	-4	9,539	-0.04%
2020/05/26	5	85.70	8	84.91	84.50	-3	9,532	-0.03%
2020/05/25	4	82.10	0	0.00	83.40	4	9,439	0.04%
2020/05/22	2	82.45	9	83.12	81.90	-7	9,445	-0.07%
2020/05/21	39	84.35	39	82.90	84.50	0	9,372	0.00%
2020/05/20	5	78.12	6	78.78	78.20	-1	9,126	-0.01%
2020/05/19	10	78.60	8	79.33	77.70	2	9,054	0.02%
2020/05/18	8	79.81	15	80.06	79.10	-7	8,949	-0.08%
2020/05/15	11	83.56	39	85.95	83.50	-28	8,879	-0.32%
2020/05/14	12	87.61	9	87.48	85.20	3	8,911	0.03%
2020/05/13	26	88.26	42.1	87.21	88.40	-16.1	9,000	-0.18%
2020/05/12	0	0.00	35	87.81	86.10	-35	9,134	-0.38%
2020/05/11	45	87.86	28.1	87.23	87.30	16.9	9,661	0.18%
2020/05/08	4	84.90	3	85.23	84.80	1	9,777	0.01%
2020/05/07	1	83.10	5	83.58	83.70	-4	9,807	-0.04%
2020/05/06	3	82.07	3	82.30	81.70	0	9,836	0.00%
2020/05/05	5	84.56	3	85.90	83.50	2	9,946	0.02%
2020/05/04	13	83.18	70	82.24	85.00	-57	9,910	-0.58%
2020/04/30	6.1	83.42	7	82.94	82.70	-0.9	9,851	-0.01%
2020/04/29	2	82.85	11	83.18	81.90	-9	9,859	-0.09%
2020/04/28	9	82.91	29	82.82	82.00	-20	9,997	-0.20%
2020/04/27	29	81.23	59	79.75	83.00	-30	9,876	-0.30%
2020/04/24	0	0.00	2	78.15	77.70	-2	9,790	-0.02%
2020/04/23	3	78.67	54	78.46	78.10	-51	10,157	-0.50%
2020/04/22	3	75.27	108	75.30	76.80	-105	10,429	-1.01%	大賣/鉅額交易
2020/04/21	24	76.30	59	76.43	75.00	-35	10,445	-0.34%
2020/04/20	2	78.15	23	78.13	78.60	-21	10,568	-0.20%
2020/04/17	68	80.81	56	80.19	79.40	12	10,565	0.11%
2020/04/16	28	77.54	81	77.31	78.00	-53	10,358	-0.51%
2020/04/15	65	74.94	102	74.78	74.70	-37	10,145	-0.36%	大賣/
2020/04/14	12	73.21	13	73.41	73.60	-1	9,967	-0.01%
2020/04/13	19	72.48	16	72.57	72.10	3	9,871	0.03%
2020/04/10	15	73.54	3	73.37	74.50	12	9,748	0.12%
2020/04/09	27	71.52	15	71.20	71.20	12	9,553	0.13%
2020/04/08	25	72.19	3	72.67	73.30	22	9,411	0.23%
2020/03/27	0	0.00	1	58.50	57.00	-1	9,680	-0.01%
2020/03/26	0	0.00	1	53.00	58.50	-1	9,843	-0.01%
2020/03/25	20	55.30	0	0.00	55.30	20	10,074	0.20%
2020/03/23	2	46.00	0	0.00	45.80	2	10,540	0.02%
2020/03/20	30	46.26	0	0.00	48.55	30	10,709	0.28%
2020/03/18	1	50.00	0	0.00	49.05	1	11,755	0.01%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	35	77.80	30	74.32	73.80	5	11,995	0.04%
2020/03/11	3	86.33	2	87.40	82.00	1	11,586	0.01%
2020/03/10	30	85.29	33	85.99	88.90	-3	11,269	-0.03%
2020/03/09	1	85.40	28	88.10	85.40	-27	11,052	-0.24%
2020/03/06	7	93.59	20	92.68	92.20	-13	10,805	-0.12%
2020/03/05	40	93.78	30	93.19	94.40	10	10,694	0.09%
2020/03/04	1	93.50	30	91.28	90.50	-29	10,369	-0.28%
2020/03/03	25	92.77	3	93.20	93.30	22	10,123	0.22%
2020/03/02	10	86.00	0	0.00	88.00	10	10,366	0.10%
2020/02/27	0	0.00	10	91.00	88.90	-10	10,608	-0.09%
2020/02/26	7	91.64	5	92.20	91.00	2	10,801	0.02%
2020/02/25	9	91.82	3	91.20	92.80	6	11,563	0.05%
2020/02/24	10	92.00	2	89.70	92.00	8	12,057	0.07%
2020/02/21	1	91.30	10	90.35	90.70	-9	12,145	-0.07%
2020/02/20	0	0.00	11	90.03	90.50	-11	12,200	-0.09%
2020/02/19	0	0.00	9	89.23	89.60	-9	12,238	-0.07%
2020/02/17	22	94.00	42	93.31	90.30	-20	12,367	-0.16%
2020/02/14	29	93.00	21.6	92.64	92.90	7.4	12,039	0.06%
2020/02/13	29	93.38	39	93.55	92.20	-10	11,828	-0.08%
2020/02/12	43	93.03	55	93.43	93.90	-12	11,698	-0.10%
2020/02/11	50	89.09	31	88.18	90.30	19	11,126	0.17%
2020/02/10	5	83.40	30	83.62	82.10	-25	10,831	-0.23%
2020/02/07	12	81.79	0	0.00	81.50	12	10,693	0.11%
2020/02/06	33	82.31	6	82.30	84.50	27	10,615	0.25%
2020/02/05	6	79.22	3	79.30	79.10	3	10,467	0.03%
2020/02/04	43	79.77	34	79.58	80.20	9	10,441	0.09%
2020/02/03	14	74.66	17	72.57	74.70	-3	10,361	-0.03%
2020/01/31	119	78.62	56	79.57	78.60	63	10,724	0.59%	大買/
2020/01/30	6	80.70	0	0.00	80.70	6	10,841	0.06%
2020/01/20	21	90.34	28	90.04	89.60	-7	11,261	-0.06%
2020/01/17	30	90.03	98	89.98	90.00	-68	11,488	-0.59%
2020/01/16	55	85.87	92	85.82	87.20	-37	11,434	-0.32%
2020/01/15	6	83.88	24	83.72	83.50	-18	11,303	-0.16%
2020/01/14	54	83.41	22	83.23	84.60	32	11,542	0.28%
2020/01/13	64	81.37	21	80.62	80.60	43	11,503	0.37%
2020/01/10	13	82.65	40	81.47	80.30	-27	11,529	-0.23%
2020/01/09	9	80.00	2	80.35	80.80	7	11,344	0.06%
2020/01/07	0	0.00	1	77.00	76.30	-1	11,372	-0.01%
2020/01/06	3	78.23	2	79.70	77.70	1	11,420	0.01%
2020/01/02	10	82.10	0	0.00	80.00	10	11,458	0.09%
2019/12/31	1	80.00	0	0.00	80.50	1	11,465	0.01%
2019/12/30	5	81.90	0	0.00	80.00	5	11,489	0.04%
2019/12/25	27	82.09	33	78.48	77.80	-6	11,476	-0.05%
2019/12/24	19	79.04	63	79.62	80.50	-44	11,212	-0.39%
2019/12/23	75	77.90	60	77.32	77.70	15	11,084	0.14%
2019/12/20	25	80.25	56	79.74	78.80	-31	10,936	-0.28%
2019/12/19	40	84.72	28	83.51	83.00	12	10,824	0.11%
2019/12/18	16	82.51	12	82.66	83.00	4	10,621	0.04%
2019/12/17	6	83.17	50	83.03	82.80	-44	10,511	-0.42%
2019/12/16	105	82.37	87	82.43	83.50	18	10,491	0.17%	大買/
2019/12/13	88	81.41	83	81.57	79.40	5	10,099	0.05%
2019/12/12	55	77.91	28	77.82	79.70	27	9,473	0.28%
2019/12/11	27	71.50	1	73.00	72.50	26	9,150	0.28%
2019/12/10	0	0.00	1	72.00	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	1	70.20	71.50	-1	9,189	-0.01%
2019/12/02	0	0.00	5	64.90	64.80	-5	9,657	-0.05%
2019/11/28	0	0.00	4	65.50	65.70	-4	9,726	-0.04%
2019/11/27	34	67.04	43	66.91	66.20	-9	9,792	-0.09%
2019/11/26	6	70.28	12	69.53	69.90	-6	9,471	-0.06%
2019/11/25	15	71.27	20	70.45	70.30	-5	9,255	-0.05%
2019/11/22	153	71.23	104	72.08	71.00	49	9,023	0.54%	大買/大賣/
2019/11/21	90	66.39	140	67.24	70.00	-50	8,275	-0.60%	大賣/
2019/11/20	5	64.96	9	64.41	63.70	-4	7,756	-0.05%
2019/11/19	0.1	64.10	0	0.00	64.10	0.1	7,777	0.00%
2019/11/18	3	64.23	0	0.00	63.50	3	8,006	0.04%
2019/11/15	15	65.30	23	64.01	64.00	-8	8,002	-0.10%
2019/11/14	16	64.18	6	62.02	64.30	10	7,985	0.13%
2019/11/13	4	63.93	2	63.30	63.60	2	8,007	0.02%
2019/11/12	1	62.00	29	62.10	63.60	-28	8,029	-0.35%
2019/11/11	7	61.50	0	0.00	60.90	7	8,044	0.09%
2019/11/08	0	0.00	1	64.40	67.00	-1	7,968	-0.01%
2019/11/07	1	64.10	6	64.87	64.20	-5	7,975	-0.06%
2019/11/06	0	0.00	3	66.13	65.90	-3	8,028	-0.04%
2019/11/04	9	66.70	2	66.90	67.00	7	8,031	0.09%
2019/11/01	0	0.00	17	64.00	65.70	-17	7,989	-0.21%
2019/10/31	1	63.00	4	63.50	62.90	-3	7,970	-0.04%
2019/10/30	13	64.75	36	65.23	65.30	-23	7,902	-0.29%
2019/10/29	9	62.87	23	61.68	62.50	-14	7,459	-0.19%
2019/10/28	10	60.54	5	61.16	62.50	5	7,213	0.07%
2019/10/25	5	58.34	29	57.87	58.40	-24	6,847	-0.35%
2019/10/24	6	55.35	11	55.25	57.10	-5	6,622	-0.08%
2019/10/23	3	53.27	7	54.26	53.20	-4	6,388	-0.06%
2019/10/22	21	51.91	40	52.77	53.40	-19	6,493	-0.29%
2019/10/21	26	50.82	72	50.86	50.70	-46	6,472	-0.71%
2019/10/18	1	48.90	54	48.69	48.75	-53	6,602	-0.80%
2019/10/17	0	0.00	1	46.95	47.10	-1	6,751	-0.01%
2019/10/16	3	46.87	0	0.00	46.60	3	6,805	0.04%
2019/10/14	2	45.40	1	46.50	45.85	1	6,886	0.01%
2019/10/09	3	46.87	0	0.00	46.75	3	6,921	0.04%
2019/10/08	1	46.75	0	0.00	46.80	1	7,248	0.01%
2019/10/07	1	48.15	0	0.00	47.80	1	7,375	0.01%
2019/10/03	0	0.00	26	47.75	48.45	-26	7,488	-0.35%
2019/09/27	9	47.61	8	47.43	47.80	1	7,994	0.01%
2019/09/26	1	48.35	0	0.00	47.70	1	8,055	0.01%
2019/09/24	4	50.55	61	50.67	49.20	-57	7,972	-0.71%
2019/09/23	87	50.65	53	50.56	51.60	34	7,820	0.43%
2019/09/20	19	49.88	20	49.58	49.65	-1	7,658	-0.01%
2019/09/19	62	49.90	51	50.02	49.75	11	7,631	0.14%
2019/09/18	0	0.00	2	48.45	48.70	-2	7,452	-0.03%
2019/09/17	2	48.40	10	48.39	48.20	-8	7,429	-0.11%
2019/09/16	13	49.84	9	49.25	49.15	4	7,406	0.05%
2019/09/12	3	49.18	2	49.05	49.10	1	7,355	0.01%
2019/09/11	0	0.00	6	49.63	48.90	-6	7,347	-0.08%
2019/09/10	11	48.63	5	49.10	48.70	6	7,287	0.08%
2019/09/09	9	49.97	22	49.64	49.55	-13	7,298	-0.18%
2019/09/06	80	50.67	48	50.23	49.60	32	7,253	0.44%
2019/09/05	15	49.90	47	49.31	49.10	-32	6,993	-0.46%
2019/09/04	54	49.29	38	49.14	49.00	16	6,930	0.23%
2019/09/03	0	0.00	3	48.35	48.15	-3	6,843	-0.04%
2019/09/02	0	0.00	1	47.85	47.80	-1	6,790	-0.01%
2019/08/30	3	48.18	6	47.85	48.10	-3	6,767	-0.04%
2019/08/28	2	47.45	0	0.00	46.50	2	6,616	0.03%
2019/08/27	5	46.28	3	45.87	45.75	2	6,507	0.03%
2019/08/26	8	45.67	5	45.90	45.25	3	6,483	0.05%
2019/08/23	0	0.00	10	47.65	47.10	-10	6,419	-0.16%
2019/08/22	8	48.86	47	49.63	48.20	-39	6,365	-0.61%
2019/08/21	75	48.71	58	49.17	49.50	17	6,219	0.27%
2019/08/20	36	47.86	2	47.05	46.70	34	5,900	0.58%
2019/08/19	3	47.20	0	0.00	47.20	3	5,832	0.05%
2019/08/16	0	0.00	11	47.22	46.15	-11	5,768	-0.19%
2019/08/13	1	49.40	4	48.90	47.70	-3	5,415	-0.06%
2019/08/12	2	49.23	2	48.85	48.90	0	5,341	0.00%
2019/08/08	11	46.38	1	45.00	47.85	10	5,247	0.19%
2019/08/06	0	0.00	6	44.16	45.05	-6	5,075	-0.12%
2019/08/05	7	47.24	1	47.50	46.35	6	4,992	0.12%
2019/08/02	3	46.27	1	46.75	46.50	2	4,936	0.04%
2019/08/01	5	48.36	4	47.96	48.25	1	4,875	0.02%
2019/07/31	4	48.40	0	0.00	49.00	4	4,831	0.08%
2019/07/30	2	47.25	13	48.50	47.50	-11	4,736	-0.23%
2019/07/29	34	50.69	5	49.70	49.50	29	4,617	0.63%
2019/07/26	20	52.10	25	51.48	51.00	-5	4,519	-0.11%
2019/07/25	10	50.91	34	50.79	51.50	-24	4,353	-0.55%
2019/07/24	70	49.77	93	50.86	51.50	-23	4,223	-0.54%
2019/07/23	8	49.41	12	49.15	48.05	-4	3,858	-0.10%
2019/07/22	6	46.80	3	47.38	48.95	3	3,506	0.09%
2019/07/19	2	43.38	41	44.66	44.50	-39	3,149	-1.24%
2019/07/17	40	43.25	0	0.00	43.25	40	2,829	1.41%
2019/07/16	0	0.00	41	44.01	44.00	-41	2,815	-1.46%
2019/07/15	0	0.00	1	43.65	43.65	-1	2,741	-0.04%
2019/07/12	20	43.58	15	44.17	43.10	5	2,702	0.19%
2019/07/11	1	43.10	0	0.00	43.00	1	2,412	0.04%
2019/07/09	40	41.20	39	41.90	40.40	1	2,410	0.04%
2019/07/08	12	42.49	6	41.88	41.30	6	2,324	0.26%
2019/07/05	11	40.57	7	41.44	42.40	4	2,310	0.17%
2019/07/04	9	40.39	0	0.00	40.30	9	2,161	0.42%
2019/07/03	5	38.50	7.2	38.53	39.30	-2.2	1,933	-0.12%
2019/07/01	1	35.25	4	35.25	35.20	-3	1,845	-0.16%
2019/06/27	2	34.00	0	0.00	33.80	2	1,887	0.11%
2019/06/24	1	34.10	0	0.00	34.20	1	2,078	0.05%
2019/06/21	4	35.11	0	0.00	34.65	4	2,070	0.19%
2019/06/19	6	35.12	4	34.88	34.40	2	2,078	0.10%
2019/06/18	0	0.00	4	34.60	34.70	-4	2,061	-0.19%
2019/06/11	3	34.82	1	33.95	34.00	2	2,045	0.10%
2019/06/10	2	32.50	0	0.00	32.45	2	1,978	0.10%
2019/06/06	1	31.65	0	0.00	31.65	1	1,978	0.05%
2019/06/03	0	0.00	4	32.00	32.05	-4	2,032	-0.20%
2019/05/24	0	0.00	100	31.51	31.85	-100	2,089	-4.78%
2019/05/23	0	0.00	1	31.60	31.50	-1	2,102	-0.05%
2019/05/21	0	0.00	5	33.40	33.90	-5	2,175	-0.23%
2019/05/20	1	33.00	0	0.00	33.45	1	2,227	0.04%
2019/05/17	0	0.00	100	34.95	33.95	-100	2,285	-4.38%
2019/05/15	7	36.04	0	0.00	36.15	7	2,541	0.28%
2019/05/09	0	0.00	9	36.15	36.10	-9	2,759	-0.33%
2019/05/08	0	0.00	1	38.00	37.75	-1	2,768	-0.04%
2019/05/06	58	38.51	51	38.50	38.50	7	2,907	0.24%
2019/05/03	50	39.75	50	39.75	39.75	0	3,405	0.00%
2019/05/02	1	39.55	1	39.50	39.80	0	3,565	0.00%
2019/04/30	10	38.80	0	0.00	39.60	10	3,570	0.28%
2019/04/29	15	39.10	5	40.05	39.30	10	3,562	0.28%
2019/04/26	23	40.67	0	0.00	40.75	23	3,544	0.65%
2019/04/25	1	42.00	0	0.00	42.00	1	3,523	0.03%
2019/04/23	0	0.00	5	42.35	42.50	-5	3,508	-0.14%
2019/04/19	2	42.00	2	41.85	41.80	0	3,463	0.00%
2019/04/18	6	42.78	15	42.07	41.40	-9	3,447	-0.26%
2019/04/17	16	43.95	17	43.78	43.60	-1	3,387	-0.03%
2019/04/16	0	0.00	15	43.35	43.30	-15	3,329	-0.45%
2019/04/15	60	44.12	26	43.25	44.00	34	3,260	1.04%
2019/04/12	1	41.80	0	0.00	42.00	1	3,118	0.03%
2019/04/10	5	42.10	6	41.79	41.90	-1	3,043	-0.03%
2019/04/09	2	42.60	63	41.89	42.70	-61	3,017	-2.02%
2019/04/08	2	41.30	0	0.00	41.45	2	2,915	0.07%
2019/04/03	5	40.95	5	40.95	40.90	0	2,892	0.00%
2019/04/01	1	40.35	0	0.00	40.95	1	2,858	0.03%
2019/03/28	22	41.03	0	0.00	40.70	22	2,797	0.79%
2019/03/27	43	41.16	1	41.25	41.60	42	2,738	1.53%
2019/03/26	5	39.08	0	0.00	39.00	5	2,635	0.19%
2019/03/19	1	39.50	2	39.40	39.15	-1	2,632	-0.04%
2019/03/18	0	0.00	5	39.48	39.35	-5	2,645	-0.19%
2019/03/14	3	39.05	3	38.70	38.50	0	2,645	0.00%
2019/03/13	0	0.00	5	38.55	38.35	-5	2,674	-0.19%
2019/03/12	4	38.50	0	0.00	38.50	4	2,703	0.15%
2019/03/07	3	37.90	3	38.60	38.00	0	2,872	0.00%
2019/02/25	2	41.30	0	0.00	40.75	2	3,017	0.07%
2019/02/22	0	0.00	5	41.32	40.75	-5	3,024	-0.17%
2019/02/21	9	41.88	3	42.00	41.50	6	3,023	0.20%
2019/02/20	0	0.00	5	41.00	41.10	-5	2,984	-0.17%
2019/02/19	5	42.90	0	0.00	41.40	5	2,963	0.17%
2019/02/18	1	40.85	3	40.83	41.10	-2	2,940	-0.07%
2019/02/15	10	42.84	3	42.10	42.00	7	2,897	0.24%
2019/02/14	53	43.40	56	42.81	43.25	-3	2,836	-0.11%
2019/02/13	5	41.10	6	41.04	41.10	-1	2,698	-0.04%
2019/02/12	8	40.10	7	39.55	39.55	1	2,629	0.04%
2019/02/11	6	39.43	14	39.98	39.80	-8	2,624	-0.30%
2019/01/30	0	0.00	1	37.85	38.00	-1	2,563	-0.04%
2019/01/29	0	0.00	4	37.56	37.45	-4	2,623	-0.15%
2019/01/28	0	0.00	1	38.40	38.20	-1	2,676	-0.04%
2019/01/25	28	38.06	39	38.29	38.10	-11	2,673	-0.41%
2019/01/24	56	38.22	40	37.72	38.30	16	2,630	0.61%
2019/01/23	1	36.50	11	36.15	37.00	-10	2,159	-0.46%
2019/01/22	0	0.00	1	33.50	33.65	-1	2,019	-0.05%
2019/01/18	1	33.30	1	32.65	33.55	0	2,082	0.00%
2019/01/17	1	32.75	0	0.00	32.75	1	2,130	0.05%
2019/01/16	1	33.00	0	0.00	33.10	1	2,164	0.05%
2019/01/10	0	0.00	2	33.55	33.60	-2	2,281	-0.09%
2019/01/03	1	33.20	0	0.00	32.85	1	2,569	0.04%
2018/12/24	1	34.90	3	35.20	34.90	-2	2,839	-0.07%
2018/12/22	0	0.00	1	34.20	34.50	-1	2,854	-0.04%
2018/12/20	13	34.25	0	0.00	33.95	13	2,864	0.45%
2018/12/17	2	36.20	0	0.00	36.20	2	2,898	0.07%
2018/12/12	5	37.30	0	0.00	37.10	5	2,975	0.17%
2018/12/11	0	0.00	5	35.85	36.00	-5	2,989	-0.17%
2018/12/10	0	0.00	1	36.05	36.05	-1	3,033	-0.03%
2018/12/07	0	0.00	1	37.30	37.50	-1	3,078	-0.03%
2018/12/06	10	36.80	0	0.00	36.50	10	3,194	0.31%
2018/12/04	3	40.85	2	40.15	40.00	1	3,221	0.03%
2018/12/03	1	40.20	2	41.08	40.80	-1	3,242	-0.03%
2018/11/30	6	38.00	3	37.33	38.00	3	3,177	0.09%
2018/11/29	0	0.00	11	37.93	36.50	-11	3,152	-0.35%
2018/11/28	3	35.87	20	36.10	36.30	-17	3,150	-0.54%
2018/11/22	10	34.10	1	35.75	33.80	9	3,231	0.28%
2018/11/21	10	34.60	0	0.00	34.70	10	3,255	0.31%
2018/11/20	0	0.00	15	34.00	34.10	-15	3,288	-0.46%
2018/11/16	0	0.00	2	34.38	34.10	-2	3,358	-0.06%
2018/11/15	0	0.00	1	33.55	33.70	-1	3,416	-0.03%
2018/11/14	4	35.03	0	0.00	34.40	4	3,500	0.11%
2018/11/13	1	33.00	0	0.00	35.30	1	3,790	0.03%
2018/11/12	2	36.15	0	0.00	35.55	2	3,909	0.05%
2018/11/09	4	35.11	2	35.20	35.45	2	3,940	0.05%
2018/11/08	0	0.00	1	36.50	35.10	-1	3,953	-0.03%
2018/11/06	2	37.50	52	37.33	34.85	-50	3,983	-1.26%
2018/11/05	52	37.21	2	35.75	37.35	50	3,980	1.26%
2018/11/02	10	35.85	0	0.00	35.00	10	3,990	0.25%
2018/10/31	0	0.00	1	33.10	33.00	-1	4,014	-0.02%
2018/10/30	1	31.45	5	31.25	31.70	-4	4,161	-0.10%
2018/10/29	0	0.00	3	32.15	32.00	-3	4,148	-0.07%
2018/10/26	10	32.10	5	30.80	32.35	5	4,163	0.12%
2018/10/25	4	33.34	10	33.50	32.30	-6	4,145	-0.14%
2018/10/22	4	36.10	5	36.15	36.05	-1	4,080	-0.02%
2018/10/19	2	33.30	0	0.00	34.25	2	4,066	0.05%
2018/10/17	1	36.20	5	35.66	35.50	-4	4,051	-0.10%
2018/10/16	5	35.50	4	35.38	35.50	1	4,109	0.02%
2018/10/15	1	34.60	4	32.34	34.50	-3	4,119	-0.07%
2018/10/12	6	31.93	0	0.00	32.35	6	4,089	0.15%
2018/10/11	0	0.00	5	31.50	31.35	-5	4,057	-0.12%
2018/10/08	1	38.65	0	0.00	37.85	1	4,021	0.02%
2018/10/05	50	40.67	0	0.00	39.80	50	4,160	1.20%
2018/10/04	5	44.05	1	44.20	44.15	4	4,088	0.10%
2018/10/01	0	0.00	2	45.63	46.15	-2	4,158	-0.05%
2018/09/28	1	44.80	0	0.00	44.50	1	4,241	0.02%
2018/09/27	1	44.65	0	0.00	44.75	1	4,267	0.02%
2018/09/25	1	45.00	0	0.00	46.30	1	4,307	0.02%
2018/09/20	4	43.86	3	43.92	43.30	1	4,336	0.02%
2018/09/19	1	45.00	2	44.90	45.00	-1	4,340	-0.02%
2018/09/18	2	45.35	8	45.21	44.85	-6	4,366	-0.14%
2018/09/17	10	46.50	2	46.65	46.95	8	4,410	0.18%
2018/09/14	4	46.08	4	46.16	47.90	0	4,438	0.00%
2018/09/12	16	43.41	7	43.88	43.20	9	4,445	0.20%
2018/09/11	0	0.00	1	47.10	46.90	-1	4,497	-0.02%
2018/09/10	10	47.00	17	47.26	46.20	-7	4,775	-0.15%
2018/09/07	4	49.48	3	48.40	49.25	1	4,878	0.02%
2018/09/06	1	51.00	0	0.00	50.50	1	4,877	0.02%
2018/09/05	1	52.00	3	51.87	51.40	-2	4,910	-0.04%
2018/09/04	31	52.13	33	51.69	51.90	-2	4,927	-0.04%
2018/09/03	0	0.00	2	50.10	49.80	-2	4,920	-0.04%
2018/08/31	37	50.27	35	49.63	51.40	2	4,944	0.04%
2018/08/30	1	50.80	0	0.00	50.50	1	5,026	0.02%
2018/08/29	36	50.86	36	50.96	50.80	0	5,096	0.00%
2018/08/28	3	50.13	2	49.50	50.70	1	5,122	0.02%
2018/08/27	20	48.15	0	0.00	48.45	20	5,167	0.39%
2018/08/24	9	47.22	14	46.89	47.05	-5	5,223	-0.10%
2018/08/23	30	46.82	15	46.00	47.60	15	5,431	0.28%
2018/08/22	21	46.95	51	46.88	46.95	-30	5,505	-0.54%
2018/08/21	0	0.00	7	45.44	46.50	-7	5,605	-0.12%
2018/08/20	21	46.66	16	46.20	44.60	5	5,688	0.09%
2018/08/17	28	50.10	41	51.03	49.20	-13	5,577	-0.23%
2018/08/16	2	56.00	1	54.90	54.60	1	5,737	0.02%
2018/08/14	2	55.85	0	0.00	56.70	2	6,281	0.03%
2018/08/13	0	0.00	12	55.70	55.90	-12	6,524	-0.18%
2018/08/10	2	58.70	2	58.70	58.20	0	6,505	0.00%
2018/08/09	2	61.60	5	62.18	61.00	-3	6,484	-0.05%
2018/08/08	1	60.10	0	0.00	60.10	1	6,496	0.02%
2018/08/07	2	61.00	0	0.00	60.60	2	6,623	0.03%
2018/08/06	4	54.10	0	0.00	59.20	4	6,601	0.06%
2018/08/03	7	60.10	3	60.30	60.10	4	6,480	0.06%
2018/08/02	6	60.20	2	60.80	59.80	4	6,568	0.06%
2018/08/01	4	60.15	0	0.00	60.30	4	6,598	0.06%
2018/07/31	4	58.78	0	0.00	59.30	4	6,607	0.06%
2018/07/30	2	58.80	10	57.90	57.70	-8	6,648	-0.12%
2018/07/24	1	59.10	1	58.60	59.60	0	6,847	0.00%
2018/07/23	7	58.17	4	59.03	58.20	3	6,874	0.04%
2018/07/20	0	0.00	2	63.90	63.40	-2	6,858	-0.03%
2018/07/19	2	63.40	0	0.00	63.00	2	6,858	0.03%
2018/07/18	11	63.19	6	63.45	62.80	5	6,915	0.07%
2018/07/17	4	63.63	4	63.10	62.80	0	6,945	0.00%
2018/07/16	7	63.20	2	63.90	63.00	5	6,935	0.07%
2018/07/13	13	63.93	6	63.60	63.80	7	6,892	0.10%
2018/07/12	3	57.67	4	59.05	59.80	-1	6,751	-0.01%
2018/07/11	2	56.40	5	57.98	58.10	-3	6,782	-0.04%
2018/07/10	9	56.36	7	56.49	57.50	2	6,794	0.03%
2018/07/06	9	54.44	8	55.56	54.30	1	6,863	0.01%
2018/07/05	4	58.93	0	0.00	57.60	4	6,871	0.06%
2018/07/04	2	58.70	0	0.00	58.60	2	6,896	0.03%
2018/07/03	7	59.76	0	0.00	58.50	7	6,918	0.10%
2018/07/02	3	60.90	28	60.85	61.00	-25	6,962	-0.36%
2018/06/29	4	60.00	0	0.00	60.80	4	6,971	0.06%
2018/06/28	4	58.50	4	57.90	58.00	0	6,950	0.00%
2018/06/27	15	60.03	1	60.40	58.80	14	6,970	0.20%
2018/06/26	6	59.38	1	59.30	60.00	5	6,948	0.07%
2018/06/25	6	61.03	1	60.50	60.90	5	6,964	0.07%
2018/06/22	3	63.23	3	63.93	63.00	0	7,101	0.00%
2018/06/21	15	65.03	0	0.00	65.30	15	7,276	0.21%
2018/06/20	8	62.23	12	62.55	64.10	-4	7,278	-0.05%
2018/06/19	15	64.48	6	65.05	64.30	9	7,169	0.13%
2018/06/15	1	72.30	1	71.90	71.40	0	6,933	0.00%
2018/06/12	10	70.50	31	71.32	70.50	-21	7,086	-0.30%
2018/06/11	106	70.25	5	70.54	70.10	101	7,271	1.39%	大買/鉅額交易
2018/06/08	61	71.39	1	71.70	71.50	60	7,345	0.82%
2018/06/07	8	73.58	38	73.71	72.90	-30	7,612	-0.39%
2018/06/06	9	73.19	11	73.75	73.00	-2	7,774	-0.03%
2018/06/05	71	72.33	6	72.55	72.10	65	7,830	0.83%
2018/06/04	30	73.08	4	73.13	72.70	26	7,807	0.33%
2018/06/01	2	71.05	15	70.35	70.10	-13	7,751	-0.17%
2018/05/31	129	71.59	37	70.70	70.90	92	7,704	1.19%	大買/
2018/05/30	32	73.88	38	73.06	73.00	-6	7,571	-0.08%
2018/05/29	38	76.92	35	75.30	74.90	3	7,497	0.04%
2018/05/28	7	75.81	21	75.24	75.10	-14	7,378	-0.19%
2018/05/25	65	74.04	71	73.92	73.20	-6	7,271	-0.08%
2018/05/24	64	74.25	59	74.53	73.80	5	7,205	0.07%
2018/05/23	10	70.98	15	72.20	70.70	-5	7,078	-0.07%
2018/05/22	86	71.42	95	71.45	72.20	-9	7,194	-0.13%
2018/05/21	52	69.32	36	69.04	69.40	16	6,877	0.23%
2018/05/18	1	63.40	0	0.00	63.10	1	6,979	0.01%
2018/05/17	3	66.80	15	65.30	65.30	-12	6,951	-0.17%
2018/05/16	18	66.71	0	0.00	66.40	18	7,154	0.25%
2018/05/15	10	66.20	5	65.78	67.00	5	7,358	0.07%
2018/05/14	24	63.62	4	63.25	63.40	20	7,452	0.27%
2018/05/11	4	62.73	0	0.00	62.30	4	7,482	0.05%
2018/05/10	5	63.90	14	63.61	64.50	-9	7,516	-0.12%
2018/05/08	0	0.00	1	62.00	61.40	-1	7,650	-0.01%
2018/05/07	0	0.00	4	62.28	62.90	-4	7,823	-0.05%
2018/05/04	2	61.50	3	62.00	61.50	-1	7,886	-0.01%
2018/04/30	0	0.00	3	56.57	57.90	-3	8,141	-0.04%
2018/04/27	2	54.55	2	55.15	54.90	0	8,263	0.00%
2018/04/26	2	53.90	0	0.00	53.70	2	8,558	0.02%
2018/04/25	3	55.23	1	57.20	57.10	2	8,678	0.02%
2018/04/24	11	56.96	8	56.65	56.00	3	8,806	0.03%
2018/04/23	2	60.70	4	60.00	59.20	-2	9,012	-0.02%
2018/04/19	27	61.90	27	61.90	61.90	0	9,529	0.00%
2018/04/18	0	0.00	19	60.98	61.20	-19	9,643	-0.20%
2018/04/17	1	61.50	1	60.90	60.70	0	9,895	0.00%
2018/04/16	1	63.30	2	63.80	63.30	-1	10,093	-0.01%
2018/04/13	1	64.00	0	0.00	63.50	1	10,590	0.01%
2018/04/12	2	60.05	5	61.86	62.40	-3	10,774	-0.03%
2018/04/11	12	61.15	6	61.02	61.10	6	10,948	0.05%
2018/04/10	3	63.20	3	64.43	63.00	0	11,167	0.00%
2018/04/09	6	63.23	3	63.83	62.70	3	11,366	0.03%
2018/04/03	12	63.95	1	65.10	64.10	11	11,541	0.10%
2018/04/02	1	66.60	2	66.60	66.30	-1	11,640	-0.01%
2018/03/30	4	67.08	2	67.20	66.20	2	11,981	0.02%
2018/03/29	1	67.70	3	67.60	67.00	-2	12,188	-0.02%
2018/03/28	16	66.75	1	68.70	66.20	15	12,285	0.12%
2018/03/27	7	70.30	4	70.65	68.40	3	12,524	0.02%
2018/03/26	6	69.97	22	69.01	70.60	-16	12,551	-0.13%
2018/03/23	7	63.21	1	63.10	65.70	6	12,542	0.05%
2018/03/22	1	66.30	1	66.70	66.10	0	12,725	0.00%
2018/03/21	5	67.80	0	0.00	67.80	5	12,931	0.04%
2018/03/20	3	67.00	2	67.30	67.20	1	13,239	0.01%
2018/03/19	2	69.75	2	69.75	69.00	0	13,717	0.00%
2018/03/16	1	69.60	3	70.80	70.30	-2	13,950	-0.01%
2018/03/15	2	71.20	4	71.27	71.20	-2	14,241	-0.01%
2018/03/14	4	67.53	4	67.58	68.90	0	14,539	0.00%
2018/03/13	15	67.51	6	68.27	68.00	9	14,988	0.06%
2018/03/12	1	65.00	21	62.87	65.60	-20	15,185	-0.13%
2018/03/09	5	60.60	12	59.28	59.70	-7	15,259	-0.05%
2018/03/06	0	0.00	5	57.90	58.00	-5	16,338	-0.03%
2018/03/05	2	57.85	1	57.90	56.80	1	16,639	0.01%
2018/03/02	0	0.00	3	57.67	58.20	-3	17,129	-0.02%
2018/03/01	1	56.70	5	56.94	57.50	-4	17,425	-0.02%
2018/02/27	0	0.00	3	57.83	57.20	-3	17,791	-0.02%
2018/02/26	4	57.53	297	57.87	56.90	-293	17,987	-1.63%	大賣/鉅額交易
2018/02/23	3	58.60	18	58.45	58.70	-15	18,280	-0.08%
2018/02/22	26	56.21	18	55.83	56.80	8	18,695	0.04%
2018/02/21	6	53.43	1	54.20	53.40	5	18,942	0.03%
2018/02/12	30	52.15	3	53.93	51.60	27	19,135	0.14%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	22	64.99	20	63.85	63.60	2	19,581	0.01%
2018/02/07	22	67.90	46	66.39	64.50	-24	19,761	-0.12%
2018/02/06	70	70.06	26	68.42	67.60	44	19,925	0.22%
2018/02/05	23	74.75	30	74.78	75.10	-7	19,735	-0.04%
2018/02/02	37	77.91	39	77.69	78.00	-2	19,966	-0.01%
2018/02/01	69	78.47	101	77.93	77.50	-32	20,568	-0.16%	大賣/
2018/01/31	81	76.86	46	76.70	77.50	35	21,135	0.17%
2018/01/30	64	77.51	81	76.74	75.60	-17	21,137	-0.08%
2018/01/29	51	76.78	38	76.61	76.00	13	21,218	0.06%
2018/01/26	23	74.90	41	74.99	75.00	-18	21,171	-0.09%
2018/01/25	26	76.86	12	76.53	75.00	14	21,192	0.07%
2018/01/24	14	76.48	8	74.06	77.30	6	21,410	0.03%
2018/01/23	7	76.53	53	76.51	75.50	-46	21,282	-0.22%
2018/01/22	10	77.09	52	77.53	76.00	-42	21,229	-0.20%
2018/01/19	72	80.66	64	80.16	79.60	8	21,023	0.04%
2018/01/18	54	80.84	53	80.13	78.70	1	20,894	0.00%
2018/01/17	69	80.10	71	80.03	78.70	-2	20,796	-0.01%
2018/01/16	2	78.50	17	78.94	78.30	-15	20,598	-0.07%
2018/01/15	67	77.35	53	78.44	80.10	14	20,533	0.07%
2018/01/12	2	73.35	3	73.57	73.50	-1	20,312	0.00%
2018/01/11	17	73.78	7	73.54	72.70	10	20,526	0.05%
2018/01/10	8	71.45	7	72.23	71.00	1	20,382	0.00%
2018/01/09	31	75.33	42	74.96	73.60	-11	20,314	-0.05%
2018/01/08	82	84.87	53	83.61	80.80	29	19,997	0.15%
2018/01/05	142	84.73	105	84.35	84.30	37	20,234	0.18%	大買/大賣/
2018/01/04	99	82.99	82	83.11	83.70	17	20,093	0.08%
2018/01/03	45	81.57	47	81.10	80.70	-2	19,829	-0.01%
2018/01/02	4	79.50	3	80.33	79.90	1	19,745	0.01%