精材 (3374)-元大-中壢券商分點個股進出

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
179.0
漲跌
▼5.5
漲幅
-2.98%
成交量
10,556張
產業
上櫃半導體類股
1098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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/06/21	17.1	179.45	9	179.28	179.00	8.1	4,732	0.17%
2024/06/20	33.1	179.20	45.1	180.70	184.50	-11.9	4,569	-0.26%
2024/06/19	21.5	174.06	28.8	172.60	168.00	-7.3	4,287	-0.17%
2024/06/18	38.2	176.81	33.4	178.01	180.00	4.9	4,035	0.12%
2024/06/17	72.5	178.29	72.9	178.78	174.00	-0.4	3,810	-0.01%
2024/06/14	55.8	175.19	80.3	174.87	175.50	-24.5	3,415	-0.72%
2024/06/13	29.3	167.89	179.8	168.94	173.00	-150.4	2,861	-5.26%	大賣/鉅額交易
2024/06/12	106.5	154.92	152.7	152.60	157.50	-46.2	2,443	-1.89%	大買/大賣/
2024/06/11	71.2	144.93	93.8	143.29	146.50	-22.6	1,922	-1.18%
2024/06/07	21.4	134.94	29.3	134.10	135.00	-7.9	1,493	-0.53%
2024/06/06	22.3	130.66	21.1	131.91	130.50	1.2	1,389	0.09%
2024/06/05	13.4	128.89	8	129.88	128.50	5.4	1,339	0.40%
2024/06/04	18	130.19	8	129.31	130.50	10	1,413	0.71%
2024/06/03	20.1	129.05	8.3	130.08	129.50	11.8	1,412	0.83%
2024/05/31	42.1	128.79	43.3	132.64	127.50	-1.2	1,400	-0.09%
2024/05/30	18	129.39	29.1	129.67	129.50	-11.1	1,304	-0.85%
2024/05/29	16	128.65	15.6	128.77	128.50	0.4	1,272	0.03%
2024/05/28	5.4	129.19	37.8	128.42	129.00	-32.4	1,245	-2.60%
2024/05/27	3	120.00	4	119.38	120.00	-1	1,163	-0.09%
2024/05/24	4	118.75	1.1	119.91	119.50	2.9	1,180	0.25%
2024/05/23	1	117.00	2	117.01	116.50	-1	1,213	-0.09%
2024/05/22	3.1	117.37	5	116.50	118.00	-1.9	1,324	-0.14%
2024/05/20	0	0.00	2	116.00	115.50	-2	1,502	-0.13%
2024/05/16	1.1	116.07	2	117.25	116.50	-0.9	1,695	-0.06%
2024/05/15	5.1	116.51	0	0.00	116.00	5.1	1,734	0.30%
2024/05/14	1	117.00	1	117.51	117.50	0	1,802	0.00%
2024/05/13	1	116.02	2	116.75	116.50	-1	1,827	-0.05%
2024/05/10	2	118.00	5	117.00	118.50	-3	1,900	-0.16%
2024/05/09	3	115.50	0.1	118.00	115.50	3	1,959	0.15%
2024/05/08	0	0.00	11.2	116.27	117.00	-11.2	1,975	-0.56%
2024/05/07	0	115.50	0	0.00	115.50	0	2,001	0.00%
2024/05/06	1	116.03	0	0.00	115.50	1	2,011	0.05%
2024/05/02	0	116.50	0	0.00	116.50	0	2,043	0.00%
2024/04/30	0	0.00	5	117.00	117.00	-5	2,090	-0.24%
2024/04/29	0	118.00	0	0.00	118.00	0	2,100	0.00%
2024/04/26	0	115.50	0	0.00	117.00	0	2,129	0.00%
2024/04/25	0.1	115.69	0.5	116.00	114.50	-0.4	2,190	-0.02%
2024/04/24	1.3	115.00	2	115.00	115.50	-0.7	2,205	-0.03%
2024/04/22	3	111.33	7	113.21	111.00	-4	2,219	-0.18%
2024/04/19	4.2	114.64	6	113.33	113.50	-1.8	2,216	-0.08%
2024/04/18	0	117.50	2	117.00	117.50	-2	2,195	-0.09%
2024/04/17	4	118.13	0	0.00	117.50	4	2,193	0.18%
2024/04/16	7.4	117.75	6	118.67	117.50	1.4	2,187	0.06%
2024/04/15	7.4	121.88	3	121.50	121.50	4.4	2,174	0.20%
2024/04/12	3.5	124.72	0	0.00	124.50	3.5	2,169	0.16%
2024/04/11	8	125.38	6.1	125.75	125.50	1.9	2,166	0.09%
2024/04/10	1	128.50	0	0.00	129.00	1	2,162	0.05%
2024/04/09	1	129.50	0	130.00	127.50	1	2,159	0.05%
2024/04/08	1.1	127.05	2	128.00	127.00	-0.9	2,133	-0.04%
2024/04/03	1	127.50	1	125.00	127.50	0	2,131	0.00%
2024/04/02	1	128.00	2.2	125.72	127.50	-1.2	2,130	-0.06%
2024/04/01	2	124.50	0	0.00	124.50	2	2,121	0.09%
2024/03/29	0	0.00	3	123.83	124.00	-3	2,127	-0.14%
2024/03/28	3	123.50	0	0.00	123.50	3	2,128	0.14%
2024/03/27	2.3	124.37	30	123.00	124.00	-27.7	2,137	-1.30%
2024/03/26	5.1	125.00	30	125.00	124.50	-24.9	2,136	-1.17%
2024/03/25	12	128.00	3	128.00	127.50	9	2,153	0.42%
2024/03/22	7	129.50	3.4	129.90	128.50	3.6	2,159	0.17%
2024/03/21	1.1	126.54	0	0.00	127.00	1.1	2,134	0.05%
2024/03/20	8.1	127.81	2	126.50	126.00	6.1	2,190	0.28%
2024/03/19	2	126.76	1	127.00	126.50	1	2,207	0.05%
2024/03/18	8	125.31	1.3	125.17	126.50	6.7	2,216	0.30%
2024/03/15	3.1	124.17	1	123.50	123.50	2.1	2,250	0.09%
2024/03/14	6.2	125.61	8.2	125.40	125.50	-2	2,331	-0.08%
2024/03/13	5	127.57	6	127.92	126.50	-1	2,357	-0.04%
2024/03/12	5.1	129.49	5	127.80	129.50	0.1	2,385	0.00%
2024/03/11	9.2	129.27	3.1	129.70	128.50	6	2,393	0.25%
2024/03/08	95	132.12	66	132.91	129.50	28.9	2,439	1.19%
2024/03/07	25.1	131.82	47	133.87	131.50	-21.9	2,390	-0.92%
2024/03/06	3	131.50	6	131.67	132.00	-3	2,447	-0.12%
2024/03/05	1.1	131.51	3	132.00	131.50	-1.9	2,529	-0.08%
2024/03/04	1.2	130.75	22	131.05	130.50	-20.8	2,580	-0.81%
2024/03/01	7.2	129.93	4.2	130.48	129.50	3	2,691	0.11%
2024/02/29	4	130.25	1	129.00	132.00	3	2,817	0.11%
2024/02/27	9	128.61	2.3	130.84	128.50	6.7	2,893	0.23%
2024/02/26	19.3	131.45	8.6	132.97	130.50	10.7	3,073	0.35%
2024/02/23	19.8	133.27	30	135.15	132.50	-10.2	3,063	-0.33%
2024/02/22	18.2	131.06	18	130.69	131.50	0.2	3,009	0.01%
2024/02/21	52.2	129.66	25	129.76	129.50	27.2	2,972	0.91%
2024/02/20	20.1	135.63	31.1	135.89	135.50	-11	2,886	-0.38%
2024/02/19	24.1	134.00	18.1	134.17	133.50	6	2,822	0.21%
2024/02/16	17	132.32	14	132.00	132.50	3	2,756	0.11%
2024/02/15	10	131.35	6	129.83	131.50	4	2,759	0.14%
2024/02/05	8	126.69	7	127.57	126.50	1	2,821	0.04%
2024/02/02	6	129.00	1	129.50	128.00	5	2,833	0.18%
2024/02/01	7.1	126.30	8	126.56	126.00	-0.9	2,787	-0.03%
2024/01/31	9	126.17	4	126.87	125.50	5	2,787	0.18%
2024/01/30	5	126.90	3	126.50	127.00	2	2,866	0.07%
2024/01/29	2	126.50	2	126.00	126.50	0	2,963	0.00%
2024/01/26	1	126.50	1	126.50	126.00	0	2,974	0.00%
2024/01/25	4	126.88	5	128.10	126.50	-1	2,989	-0.03%
2024/01/24	3.2	127.84	3	128.00	127.50	0.2	2,970	0.01%
2024/01/23	5	126.80	1.1	126.54	127.00	3.9	2,959	0.13%
2024/01/22	6	126.92	6	126.67	127.00	0	2,955	0.00%
2024/01/19	26.1	126.66	29	126.88	125.50	-3	2,939	-0.10%
2024/01/18	3	124.17	6	123.75	124.00	-3	2,920	-0.10%
2024/01/17	7	122.36	1.1	122.14	122.00	6	2,970	0.20%
2024/01/16	2	122.75	1	124.00	124.00	1	2,963	0.03%
2024/01/15	0	0.00	4	123.75	123.50	-4	2,988	-0.13%
2024/01/11	0	122.00	2.1	121.95	122.50	-2.1	3,149	-0.07%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/09	1	120.50	2	120.75	120.50	-1	3,195	-0.03%
2024/01/08	5.9	120.82	0.2	121.00	120.50	5.7	3,204	0.18%
2024/01/05	1.1	123.01	0	0.00	123.00	1.1	3,216	0.03%
2024/01/04	6	123.17	3	125.17	123.00	3	3,265	0.09%
2024/01/03	2	124.25	4	124.50	124.00	-2	3,256	-0.06%
2024/01/02	1.1	125.55	0	0.00	126.00	1.1	3,248	0.03%
2023/12/29	3	127.17	2	127.00	127.50	1	3,250	0.03%
2023/12/28	3	128.00	3	128.33	128.00	0	3,273	0.00%
2023/12/27	1	129.47	0.1	129.00	128.00	0.9	3,291	0.03%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/25	2	125.00	0	0.00	125.00	2	3,377	0.06%
2023/12/22	0	125.00	4	125.50	124.50	-4	3,433	-0.12%
2023/12/21	1	123.51	0	0.00	125.00	1	3,416	0.03%
2023/12/20	6	125.25	4	126.25	125.00	2	3,405	0.06%
2023/12/19	3.1	127.00	5	127.40	127.00	-1.9	3,373	-0.06%
2023/12/18	5	128.00	5	128.40	128.00	0	3,370	0.00%
2023/12/15	6	131.33	4	130.88	130.00	2	3,365	0.06%
2023/12/14	37	130.01	8.2	130.25	130.00	28.8	3,308	0.87%
2023/12/13	3	128.00	3	128.67	128.00	0	3,271	0.00%
2023/12/12	6	128.42	2	128.25	127.50	4	3,258	0.12%
2023/12/11	29.1	128.47	17	130.06	128.50	12.1	3,222	0.37%
2023/12/08	11	136.55	16	136.50	136.00	-5	3,128	-0.16%
2023/12/07	19	134.92	24	135.00	135.00	-5	3,092	-0.16%
2023/12/06	3.7	136.40	13.2	137.28	136.00	-9.6	3,046	-0.31%
2023/12/05	22	136.14	21	137.67	135.50	1	3,037	0.03%
2023/12/04	25	137.98	14	138.64	137.50	11	2,976	0.37%
2023/12/01	23.4	139.69	18.4	138.94	139.50	5	2,929	0.17%
2023/11/30	40	138.23	26	138.42	138.00	14	2,840	0.49%
2023/11/29	8.2	136.27	7.1	134.90	136.00	1.1	2,739	0.04%
2023/11/28	16	132.72	18	133.44	132.50	-2	2,664	-0.08%
2023/11/27	19	135.16	11	139.32	133.50	8	2,531	0.32%
2023/11/24	17	136.83	17.2	138.50	136.50	-0.2	2,387	-0.01%
2023/11/22	5.1	132.88	5	132.20	133.50	0.1	2,096	0.00%
2023/11/21	15.1	132.77	13	131.62	132.50	2	2,064	0.10%
2023/11/20	4	131.00	8	129.50	131.00	-4	2,017	-0.20%
2023/11/17	2	130.00	2	129.75	129.50	0	1,997	0.00%
2023/11/16	9.1	128.17	4	127.88	128.00	5.1	1,978	0.26%
2023/11/15	8	128.50	8	131.00	128.50	0	1,973	0.00%
2023/11/14	6.1	130.00	11	129.55	130.00	-5	1,941	-0.25%
2023/11/13	58	129.92	43	131.12	128.50	15	1,908	0.79%
2023/11/10	12	127.38	13	128.54	127.00	-1	1,789	-0.06%
2023/11/09	6	129.00	7	128.00	129.00	-1	1,763	-0.06%
2023/11/08	21	128.48	31	128.58	128.50	-10	1,773	-0.56%
2023/11/07	34	129.93	98	129.06	130.00	-64	1,712	-3.74%
2023/11/06	91	128.05	35.6	126.11	128.00	55.4	1,633	3.39%
2023/11/03	6	121.25	7	120.43	121.00	-1	1,518	-0.07%
2023/11/02	2	119.25	2	118.75	120.00	0	1,517	0.00%
2023/11/01	2	115.50	2	116.50	115.50	0	1,514	0.00%
2023/10/31	1	115.50	1	117.00	115.50	0	1,516	0.00%
2023/10/30	1	118.00	0	0.00	117.00	1	1,510	0.07%
2023/10/27	3	117.33	2	118.00	117.00	1	1,535	0.07%
2023/10/26	14	118.43	27	121.94	117.50	-13	1,550	-0.84%
2023/10/25	15	122.40	31.1	122.04	122.50	-16.1	1,527	-1.06%
2023/10/24	3.3	118.00	3	117.33	118.00	0.3	1,478	0.02%
2023/10/23	11.2	117.64	10	118.75	116.50	1.2	1,494	0.08%
2023/10/20	45.6	119.95	42	119.93	120.00	3.6	1,498	0.24%
2023/10/19	13	121.38	5.9	120.27	123.50	7.1	1,467	0.48%
2023/10/18	3	116.00	5	116.60	116.00	-2	1,470	-0.14%
2023/10/17	2	118.00	2	119.00	118.00	0	1,490	0.00%
2023/10/16	3	115.00	3	116.83	115.00	0	1,520	0.00%
2023/10/13	13.3	118.40	7	117.86	118.00	6.3	1,554	0.41%
2023/10/12	2	118.50	1	118.50	119.00	1	1,593	0.06%
2023/10/05	0.1	112.50	0	0.00	112.00	0.1	1,797	0.01%
2023/10/04	8.1	110.82	9	110.06	111.00	-1	1,849	-0.05%
2023/10/03	7.1	114.36	7	115.64	114.00	0.1	1,884	0.00%
2023/10/02	8.1	116.00	9	117.78	115.50	-1	1,943	-0.05%
2023/09/28	22	117.43	23	117.48	117.50	-1	2,015	-0.05%
2023/09/27	0	0.00	8	114.19	118.00	-8	2,224	-0.36%
2023/09/25	1	109.00	0	0.00	108.50	1	2,693	0.04%
2023/09/22	1	108.00	3	108.00	109.00	-2	2,730	-0.07%
2023/09/21	5	106.10	3	106.50	106.00	2	2,758	0.07%
2023/09/20	1	109.49	0	0.00	108.00	1	2,834	0.04%
2023/09/19	4.1	111.50	0	0.00	111.00	4.1	2,924	0.14%
2023/09/18	0.1	113.50	0	0.00	113.00	0.1	2,992	0.00%
2023/09/15	3	113.33	0	0.00	113.50	3	3,046	0.10%
2023/09/14	0	0.00	1	113.00	113.00	-1	3,093	-0.03%
2023/09/13	1	110.50	0	0.00	110.50	1	3,163	0.03%
2023/09/11	2.1	110.00	4	109.88	110.00	-2	3,387	-0.06%
2023/09/08	3.1	112.34	0	0.00	111.50	3.1	3,478	0.09%
2023/09/07	1	116.50	0	0.00	115.50	1	3,711	0.03%
2023/09/06	1	116.00	1.1	116.09	116.00	-0.1	4,172	0.00%
2023/09/05	1.1	116.91	0	116.50	117.00	1.1	4,457	0.02%
2023/09/04	1.1	112.55	0	0.00	113.00	1.1	4,748	0.02%
2023/09/01	1	114.00	3	113.83	114.00	-2	4,907	-0.04%
2023/08/31	2	112.50	0	0.00	114.00	2	4,918	0.04%
2023/08/30	1	112.04	0.1	112.50	112.00	0.9	4,926	0.02%
2023/08/28	0.2	109.50	1	109.00	110.00	-0.8	4,935	-0.02%
2023/08/25	1	112.00	0	0.00	111.00	1	4,937	0.02%
2023/08/24	8	113.56	11.3	114.47	113.50	-3.3	4,937	-0.07%
2023/08/23	0	0.00	0.1	113.50	113.00	-0.1	4,936	0.00%
2023/08/22	2.2	111.47	1	110.50	110.50	1.2	4,959	0.02%
2023/08/21	2	111.00	2	109.00	111.00	0	4,962	0.00%
2023/08/18	5.4	109.82	4	110.25	109.00	1.4	4,945	0.03%
2023/08/17	1	109.00	0.8	110.25	112.00	0.2	4,932	0.00%
2023/08/16	2.7	110.20	7.2	110.31	110.00	-4.5	4,920	-0.09%
2023/08/15	1.2	110.00	3.1	110.84	110.00	-1.9	4,908	-0.04%
2023/08/14	0.1	108.86	7.2	108.23	109.00	-7	4,897	-0.14%
2023/08/11	4.3	113.27	2	113.00	113.50	2.3	4,858	0.05%
2023/08/10	2.2	114.61	4	113.75	113.00	-1.8	4,851	-0.04%
2023/08/09	2	117.00	5	117.50	117.00	-3	4,829	-0.06%
2023/08/08	11.1	116.28	8	116.63	116.00	3.1	4,820	0.06%
2023/08/07	5.1	119.23	5.4	119.93	119.00	-0.3	4,807	-0.01%
2023/08/04	6.1	121.32	6	120.08	121.00	0.1	4,784	0.00%
2023/08/02	6.1	120.68	14	120.93	120.50	-7.9	4,776	-0.16%
2023/08/01	5.1	123.11	28	123.04	123.50	-23	4,750	-0.48%
2023/07/31	17.1	126.08	5.1	128.02	125.00	12	4,721	0.26%
2023/07/28	11.4	128.52	3.3	127.94	128.50	8.1	4,688	0.17%
2023/07/27	3	126.83	3	127.33	127.00	0	4,669	0.00%
2023/07/26	8.3	125.65	9	126.39	125.50	-0.8	4,655	-0.02%
2023/07/25	15.2	129.49	9	129.33	129.00	6.2	4,639	0.13%
2023/07/24	14	126.04	3	126.33	126.50	11	4,607	0.24%
2023/07/21	14.1	129.44	14	128.75	129.50	0.1	4,566	0.00%
2023/07/20	8	136.13	5	134.30	136.50	3	4,510	0.07%
2023/07/19	6	134.58	18.2	135.23	134.00	-12.2	4,475	-0.27%
2023/07/18	11.3	133.10	10.1	134.13	132.50	1.1	4,433	0.03%
2023/07/17	20.2	134.85	14	136.71	134.00	6.2	4,399	0.14%
2023/07/14	20.1	137.10	26.1	136.52	138.00	-6.1	4,358	-0.14%
2023/07/13	49.2	137.01	25	138.48	134.50	24.2	4,332	0.56%
2023/07/12	13	136.81	17.3	136.27	137.00	-4.3	4,253	-0.10%
2023/07/11	23.1	134.00	23	135.50	133.50	0.1	4,175	0.00%
2023/07/10	20.1	135.93	16	135.69	136.00	4.1	4,119	0.10%
2023/07/07	38.2	134.21	36	133.92	134.00	2.2	4,061	0.05%
2023/07/06	38.2	136.54	46	137.62	135.00	-7.8	3,973	-0.20%
2023/07/05	141.6	140.94	131.5	143.38	140.00	10.1	3,862	0.26%	大買/大賣/
2023/07/04	67	140.37	99.4	140.08	144.50	-32.4	3,576	-0.90%
2023/07/03	37	131.04	51.3	130.25	131.50	-14.3	3,173	-0.45%
2023/06/30	23.1	127.23	11.1	125.39	128.50	12	3,046	0.39%
2023/06/29	16.2	126.22	19	126.37	126.00	-2.9	3,017	-0.09%
2023/06/28	44.1	127.40	23	129.13	126.50	21.1	3,009	0.70%
2023/06/27	16	127.50	29.5	126.15	126.50	-13.5	2,960	-0.46%
2023/06/26	38.2	124.84	30	123.70	124.50	8.2	2,867	0.28%
2023/06/21	16.3	123.53	6	123.33	123.00	10.3	2,813	0.36%
2023/06/20	7.4	128.02	11	127.00	126.50	-3.6	2,776	-0.13%
2023/06/19	12.1	129.50	1.5	129.17	129.00	10.6	2,744	0.39%
2023/06/16	9.6	127.78	3	128.00	127.00	6.6	2,673	0.25%
2023/06/15	10.6	133.56	10.3	133.17	130.00	0.3	2,616	0.01%
2023/06/14	34.4	128.94	35	129.46	129.00	-0.6	2,456	-0.03%
2023/06/13	91.1	129.82	140	129.59	130.00	-49	2,372	-2.06%	大賣/
2023/06/12	123.4	130.26	124.9	133.20	128.00	-1.6	2,139	-0.07%	大買/大賣/
2023/06/09	104.6	126.32	54.3	123.46	128.00	50.3	1,682	2.99%	大買/
2023/06/08	109.3	117.30	120.2	116.64	116.50	-10.9	1,425	-0.77%	大買/大賣/
2023/06/07	42.1	112.07	50	110.08	113.00	-7.9	1,147	-0.69%
2023/06/06	3.2	107.00	3.1	106.84	107.00	0.1	1,034	0.00%
2023/06/05	1	106.00	6	106.25	106.50	-5	1,155	-0.43%
2023/06/02	2	106.00	0	0.00	105.00	2	1,148	0.17%
2023/06/01	0.1	105.00	0	0.00	105.00	0.1	1,157	0.00%
2023/05/31	2	104.75	3.1	105.49	105.00	-1.1	1,156	-0.09%
2023/05/30	0.3	105.08	8	104.88	105.50	-7.7	1,153	-0.67%
2023/05/29	5.1	105.02	3	104.33	105.00	2.1	1,152	0.18%
2023/05/26	9	105.78	7	105.71	104.50	2	1,146	0.18%
2023/05/25	0.5	102.50	2	102.50	102.50	-1.5	1,117	-0.13%
2023/05/24	0	0.00	3	100.17	100.50	-3	1,130	-0.27%
2023/05/19	2	99.86	1	100.50	99.70	1	1,199	0.09%
2023/05/18	3.1	100.01	2	100.50	100.00	1.1	1,218	0.09%
2023/05/17	0	0.00	1	100.00	99.40	-1	1,234	-0.08%
2023/05/12	0	97.70	0	0.00	98.00	0	1,349	0.00%
2023/05/11	3	97.04	0	0.00	95.90	3	1,373	0.22%
2023/05/09	1	99.29	1	98.70	98.40	0	1,398	0.00%
2023/05/05	0	0.00	3.1	100.03	99.90	-3.1	1,431	-0.22%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/03	1	99.60	0	0.00	99.50	1	1,479	0.07%
2023/05/02	0	0.00	1	99.50	99.40	-1	1,496	-0.07%
2023/04/28	6.1	98.84	0	0.00	98.00	6.1	1,579	0.39%
2023/04/27	1.5	98.40	0	0.00	98.10	1.5	1,583	0.09%
2023/04/26	9	98.51	8	96.00	98.80	1	1,599	0.06%
2023/04/25	6.2	99.74	1	99.60	97.80	5.2	1,649	0.32%
2023/04/24	1	102.50	1	103.00	102.50	0	1,627	0.00%
2023/04/21	5.5	103.00	6	102.92	102.00	-0.5	1,639	-0.03%
2023/04/20	6	105.50	0	0.00	105.00	6	1,658	0.36%
2023/04/19	5.1	108.31	3	109.17	107.50	2.1	1,685	0.12%
2023/04/18	11.2	110.96	19.3	111.38	110.50	-8.1	1,686	-0.48%
2023/04/17	4	110.25	0	0.00	110.00	4	1,643	0.24%
2023/04/14	1	108.00	4	107.25	106.50	-3	1,612	-0.19%
2023/04/13	2.1	106.76	0	0.00	106.50	2.1	1,613	0.13%
2023/04/12	0	0.00	1	107.50	107.00	-1	1,616	-0.06%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/06	0	0.00	3	107.67	107.00	-3	1,634	-0.18%
2023/03/31	4	108.50	2	108.50	108.00	2	1,652	0.12%
2023/03/30	1	108.00	1	108.50	109.00	0	1,655	0.00%
2023/03/29	3	108.67	1	107.00	107.50	2	1,661	0.12%
2023/03/28	1	110.00	1	109.00	110.00	0	1,664	0.00%
2023/03/27	0.1	108.50	0	0.00	108.00	0.1	1,636	0.00%
2023/03/24	1	109.50	6.1	111.08	110.50	-5.1	1,643	-0.31%
2023/03/23	3	110.50	5	109.70	110.00	-2	1,629	-0.12%
2023/03/22	11.1	109.09	0.4	110.01	110.00	10.7	1,625	0.66%
2023/03/20	1	108.01	0	0.00	108.00	1	1,614	0.06%
2023/03/17	2.1	106.52	2	106.50	106.50	0.1	1,619	0.01%
2023/03/16	3	105.00	2	106.00	105.00	1	1,624	0.06%
2023/03/14	1	106.50	6	107.17	106.50	-5	1,667	-0.30%
2023/03/13	16	107.13	22.1	105.46	107.00	-6.1	1,736	-0.35%
2023/03/10	6.7	110.00	8.3	109.72	110.00	-1.6	1,747	-0.09%
2023/03/09	19	111.74	17.1	111.82	111.50	1.9	1,840	0.10%
2023/03/08	14.2	111.16	30	111.33	111.50	-15.8	1,820	-0.87%
2023/03/07	0.1	105.50	0	0.00	105.00	0.1	1,717	0.01%
2023/03/06	1	105.50	2	106.00	105.50	-1	1,721	-0.06%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/03/02	0	104.00	0	0.00	103.50	0	1,756	0.00%
2023/03/01	0	103.50	0	0.00	104.00	0	1,810	0.00%
2023/02/24	6	103.34	4	104.00	103.00	2	1,836	0.11%
2023/02/23	1	103.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	9.5	101.97	5	102.50	101.50	4.5	1,922	0.23%
2023/02/20	16.1	104.44	20.1	103.93	104.00	-4	2,166	-0.18%
2023/02/17	32.1	103.66	38	103.16	104.00	-5.9	2,329	-0.25%
2023/02/16	1	106.00	3	106.33	106.50	-2	2,299	-0.09%
2023/02/15	15	104.13	1	104.08	104.00	14	2,338	0.60%
2023/02/14	1	106.04	0.1	105.50	106.00	1	2,348	0.04%
2023/02/13	5	105.90	3.2	106.16	105.50	1.8	2,382	0.08%
2023/02/10	58.1	108.29	56.1	110.57	107.00	2	2,416	0.08%
2023/02/09	1	109.50	2	110.00	109.50	-1	2,373	-0.04%
2023/02/08	1.2	109.55	3	109.17	108.50	-1.8	2,368	-0.08%
2023/02/06	1	107.00	1	106.50	107.00	0	2,345	0.00%
2023/02/03	17.1	108.51	12	109.00	107.50	5.1	2,350	0.21%
2023/02/02	23.1	109.69	19	109.32	109.00	4.1	2,346	0.17%
2023/02/01	3	107.33	7	107.29	107.50	-4	2,326	-0.17%
2023/01/31	3	106.67	8	106.38	107.00	-5	2,332	-0.21%
2023/01/30	29	106.36	49.2	106.76	106.00	-20.2	2,325	-0.87%
2023/01/16	6	103.67	5.2	103.62	103.50	0.8	2,261	0.04%
2023/01/13	55	102.43	30	103.30	101.50	25	2,252	1.11%
2023/01/12	0.1	102.00	3	102.67	101.00	-2.9	2,200	-0.13%
2023/01/11	3.3	102.51	5	103.50	102.50	-1.7	2,206	-0.08%
2023/01/10	12	104.79	14	105.46	104.50	-2	2,203	-0.09%
2023/01/09	13.3	104.18	9	104.22	104.00	4.3	2,182	0.19%
2023/01/06	5	102.20	7.6	102.07	102.00	-2.6	2,163	-0.12%
2023/01/05	3	99.70	0	0.00	97.80	3	2,167	0.14%
2023/01/04	3	97.93	1.3	98.08	98.50	1.7	2,200	0.08%
2022/12/30	0	0.00	1.1	98.43	96.30	-1.1	2,255	-0.05%
2022/12/29	0	96.20	1.1	95.83	96.30	-1.1	2,280	-0.05%
2022/12/28	3.1	95.75	2	96.40	95.40	1.1	2,345	0.05%
2022/12/27	3.1	99.24	0.1	100.43	99.20	3	2,407	0.12%
2022/12/26	3	98.77	3	98.47	98.50	0	2,486	0.00%
2022/12/23	1.9	99.05	5	99.38	99.50	-3.2	2,554	-0.12%
2022/12/22	0	102.00	0	0.00	101.00	0	2,641	0.00%
2022/12/21	0.1	101.00	0	0.00	100.50	0.1	2,707	0.00%
2022/12/20	5	103.30	3.1	101.13	100.50	1.9	2,752	0.07%
2022/12/16	0	103.50	0	0.00	102.50	0	2,826	0.00%
2022/12/15	2.1	105.26	2	105.25	105.00	0.1	2,812	0.00%
2022/12/14	2	104.25	1	104.50	105.50	1	2,808	0.04%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/12	0.1	104.18	0	0.00	103.50	0.1	2,793	0.00%
2022/12/09	1	105.00	2	105.00	105.00	-1	2,796	-0.04%
2022/12/08	3	104.00	2	103.25	104.00	1	2,788	0.04%
2022/12/07	12	104.13	14.2	105.21	103.50	-2.1	2,784	-0.08%
2022/12/06	16.6	107.50	20.1	108.40	106.50	-3.5	2,754	-0.13%
2022/12/05	38	111.33	67	110.75	111.00	-29	2,723	-1.06%
2022/12/02	26.1	109.08	11.1	108.28	108.50	15	2,658	0.57%
2022/12/01	65	106.98	51.1	108.58	106.00	13.9	2,630	0.53%
2022/11/30	21	104.60	5.1	104.11	104.50	15.9	2,535	0.63%
2022/11/29	5.3	102.50	1	102.03	103.00	4.2	2,536	0.17%
2022/11/28	0	0.00	0	104.00	104.00	0	2,518	0.00%
2022/11/25	6.1	104.99	20	105.03	104.00	-13.9	2,550	-0.55%
2022/11/24	8.1	105.06	5	103.70	105.50	3.1	2,562	0.12%
2022/11/23	50.2	106.30	15.1	105.79	104.00	35.2	2,530	1.39%
2022/11/22	4	105.00	5	103.22	105.00	-1	2,489	-0.04%
2022/11/21	24.1	104.71	22	105.75	104.50	2.1	2,488	0.08%
2022/11/18	14.1	106.21	15	106.70	106.00	-1	2,459	-0.04%
2022/11/17	25.5	106.61	20.1	105.60	107.00	5.4	2,423	0.22%
2022/11/16	81	108.52	75	110.18	108.00	6	2,381	0.25%
2022/11/15	24	107.83	31	108.10	109.50	-7	2,254	-0.31%
2022/11/14	7	99.26	10	99.14	99.70	-3	2,158	-0.14%
2022/11/11	4.1	99.34	3	98.90	97.80	1.1	2,164	0.05%
2022/11/10	9	95.45	11	94.97	95.50	-2	2,125	-0.09%
2022/11/09	15	94.30	13	93.98	94.40	1.9	2,125	0.09%
2022/11/08	19.1	92.82	15	94.70	92.40	4.1	2,124	0.19%
2022/11/07	46	93.68	43	93.98	93.30	3	2,197	0.14%
2022/11/04	1	92.80	2	93.45	96.70	-1	2,209	-0.05%
2022/11/03	1	94.60	0	0.00	94.80	1	2,265	0.04%
2022/11/02	2	94.35	1	94.70	94.40	1	2,346	0.04%
2022/11/01	10	95.08	11	94.91	94.70	-1	2,396	-0.04%
2022/10/31	5	95.18	7	93.47	95.70	-2	2,495	-0.08%
2022/10/28	1	92.00	1	91.40	91.40	0	2,528	0.00%
2022/10/27	1	92.90	1	92.60	92.90	0	2,534	0.00%
2022/10/26	1	88.00	1	88.80	88.80	0	2,533	0.00%
2022/10/25	5	87.54	7	87.91	87.50	-2	2,534	-0.08%
2022/10/24	2	88.40	2	91.10	88.40	0	2,546	0.00%
2022/10/21	1	90.20	1	89.60	89.60	0	2,560	0.00%
2022/10/20	1	90.10	2	89.05	90.10	-1	2,597	-0.04%
2022/10/19	0	0.00	2	92.75	91.10	-2	2,641	-0.08%
2022/10/18	9	91.90	4	92.00	91.70	5	2,659	0.19%
2022/10/17	4	90.63	3	88.27	91.50	1	2,731	0.04%
2022/10/14	2	91.35	0	0.00	90.50	2	2,810	0.07%
2022/10/13	9	85.64	11	89.72	85.10	-2	2,835	-0.07%
2022/10/12	1	91.50	0	0.00	90.60	1	2,837	0.04%
2022/10/11	2	89.00	3	88.93	88.50	-1	2,908	-0.03%
2022/10/07	6	94.60	5	94.18	94.60	1	3,000	0.03%
2022/10/06	14	95.55	15	93.87	95.50	-1	3,040	-0.03%
2022/10/05	36	94.20	40	96.73	94.20	-4	3,049	-0.13%
2022/10/04	4	93.40	0	0.00	93.80	4	3,038	0.13%
2022/10/03	47.5	90.98	45	92.93	91.00	2.5	3,013	0.08%
2022/09/30	3	91.43	4	94.10	96.00	-1	3,088	-0.03%
2022/09/29	17	95.82	11	94.90	92.90	6	3,245	0.18%
2022/09/28	28	97.90	27	100.83	97.20	1	3,202	0.03%
2022/09/27	2	101.40	2.4	99.34	106.00	-0.4	3,173	-0.01%
2022/09/26	9.2	105.37	4	105.38	103.00	5.2	3,145	0.16%
2022/09/23	10.4	116.16	0	0.00	113.00	10.4	3,130	0.33%
2022/09/22	2	120.00	1	120.50	121.00	1	3,115	0.03%
2022/09/20	2	121.50	0	0.00	121.50	2	3,169	0.06%
2022/09/16	1	124.00	1	122.00	122.00	0	3,253	0.00%
2022/09/12	7	125.50	5	126.00	125.50	2	3,473	0.06%
2022/09/08	8	123.50	9	120.72	124.50	-1	3,512	-0.03%
2022/09/07	2.1	117.33	4	117.88	120.50	-2	3,553	-0.05%
2022/09/06	9.1	121.27	4	119.75	119.50	5	3,601	0.14%
2022/09/05	14.1	122.69	13.2	124.52	122.00	0.9	3,648	0.02%
2022/09/02	9	127.94	8	128.38	128.50	1	3,656	0.03%
2022/09/01	21	128.64	25	127.90	127.50	-4	3,671	-0.11%
2022/08/31	1.2	131.48	1	129.00	131.50	0.2	3,663	0.01%
2022/08/30	5	126.80	2	126.75	126.50	3	3,655	0.08%
2022/08/29	0	0.00	4.5	124.04	126.00	-4.5	3,692	-0.12%
2022/08/26	8	128.94	7	130.43	128.00	1	3,795	0.03%
2022/08/25	3	129.50	2	130.00	129.50	1	3,821	0.03%
2022/08/24	14	128.93	6	128.92	128.00	8	3,855	0.21%
2022/08/23	9.1	127.73	7	127.71	127.50	2.1	3,982	0.05%
2022/08/22	28.5	129.02	31	130.85	128.50	-2.6	4,022	-0.06%
2022/08/19	13.2	129.28	34	127.46	129.50	-20.8	3,998	-0.52%
2022/08/18	2	124.00	2	123.49	124.50	0	3,947	0.00%
2022/08/17	2	123.00	2	123.75	124.00	0	3,950	0.00%
2022/08/16	10	123.70	8	124.81	123.00	2	3,983	0.05%
2022/08/15	16	124.19	36	123.82	124.50	-20	4,055	-0.49%
2022/08/12	66	121.81	57	118.40	122.50	9	4,094	0.22%
2022/08/11	29.1	121.14	18	122.36	120.50	11.1	4,113	0.27%
2022/08/10	63	120.71	51	121.14	120.50	12	4,137	0.29%
2022/08/09	67.1	125.30	48.1	126.17	125.00	19	4,121	0.46%
2022/08/08	39	129.99	46	130.04	130.00	-7	4,069	-0.17%
2022/08/05	59	129.89	54	128.90	129.50	5	4,038	0.12%
2022/08/04	10	129.30	18	126.94	129.50	-8	3,959	-0.20%
2022/08/03	13	125.81	23	125.59	126.00	-10	3,961	-0.25%
2022/08/02	8	126.75	10	124.10	127.00	-2	3,967	-0.05%
2022/08/01	12	126.75	7	126.21	127.00	5	3,991	0.13%
2022/07/29	12	128.58	18	128.42	129.00	-6	4,034	-0.15%
2022/07/28	41	126.71	40	128.38	126.50	1	4,072	0.02%
2022/07/27	28.1	127.96	26.1	127.44	128.50	2	4,109	0.05%
2022/07/26	24	127.08	17	126.21	127.50	7	4,362	0.16%
2022/07/25	11	126.00	21.5	123.18	126.00	-10.5	4,407	-0.24%
2022/07/22	52	125.43	53	127.60	125.00	-1	4,576	-0.02%
2022/07/21	22	126.93	21	124.07	128.00	1	4,613	0.02%
2022/07/20	14	122.43	18	123.61	122.00	-4	4,686	-0.09%
2022/07/19	17	122.71	14	123.18	122.50	3	4,758	0.06%
2022/07/18	53	124.25	54	123.20	124.50	-1	4,884	-0.02%
2022/07/15	38.1	120.96	59	118.63	122.00	-20.9	5,046	-0.41%
2022/07/14	12	111.91	22	110.09	114.00	-10	4,993	-0.20%
2022/07/13	51	108.80	22	109.30	108.00	29	5,079	0.57%
2022/07/12	48	106.19	47	107.29	107.00	1	5,151	0.02%
2022/07/11	28.2	112.53	51	111.87	112.50	-22.9	5,095	-0.45%
2022/07/08	118	111.47	112	109.36	111.00	6	5,042	0.12%	大買/大賣/
2022/07/07	51	107.82	41	103.38	111.00	10	4,893	0.20%
2022/07/06	36	112.15	30	117.52	111.50	6	4,678	0.13%
2022/07/05	15.2	123.24	16	123.59	123.50	-0.8	4,631	-0.02%
2022/07/04	1	122.00	1	121.50	121.50	0	4,591	0.00%
2022/07/01	17	122.65	14	126.50	122.00	3	4,577	0.07%
2022/06/30	30	128.98	27	130.96	128.50	3	4,554	0.07%
2022/06/29	1	131.50	15	134.20	134.50	-14	4,539	-0.31%
2022/06/28	9	132.56	8	131.69	132.50	1	4,668	0.02%
2022/06/27	16	131.66	15	130.90	131.50	1	4,742	0.02%
2022/06/24	12	127.88	16	126.44	128.50	-4	4,711	-0.08%
2022/06/23	18	123.61	20	119.80	124.50	-2	4,660	-0.04%
2022/06/22	28.6	120.14	25	122.40	119.50	3.6	4,605	0.08%
2022/06/21	5	121.20	5	122.51	124.50	0	4,556	0.00%
2022/06/20	20.2	123.33	17	126.26	122.00	3.2	4,497	0.07%
2022/06/17	6	128.67	12	130.96	129.50	-6	4,437	-0.14%
2022/06/16	20	135.02	1	131.50	131.50	19	4,399	0.43%
2022/06/15	13	140.23	0	0.00	137.00	13	4,351	0.30%
2022/06/14	8	145.44	4	142.63	145.00	4	4,309	0.09%
2022/06/13	0	0.00	3	147.33	146.00	-3	4,244	-0.07%
2022/06/10	1	148.00	3	148.17	148.50	-2	4,214	-0.05%
2022/06/09	8	147.56	8.8	146.97	148.00	-0.8	4,190	-0.02%
2022/06/08	10	146.45	15	146.07	146.00	-5	4,161	-0.12%
2022/06/07	28.1	146.69	18	146.19	147.00	10.1	4,144	0.24%
2022/06/06	60.1	148.26	69	149.51	147.00	-8.9	4,107	-0.22%
2022/06/02	25	146.64	19.4	147.85	146.00	5.7	4,008	0.14%
2022/06/01	25	147.84	27.2	146.91	148.00	-2.2	3,969	-0.06%
2022/05/31	33	147.71	38.4	147.86	147.00	-5.4	3,922	-0.14%
2022/05/30	25	145.64	28	145.73	146.00	-3	3,782	-0.08%
2022/05/27	18.3	143.24	15	140.83	143.50	3.3	3,728	0.09%
2022/05/26	22	139.82	23	140.52	140.50	-1	3,679	-0.03%
2022/05/25	6	140.50	8	138.13	140.50	-2	3,661	-0.05%
2022/05/24	22	138.64	20	141.35	138.00	2	3,663	0.05%
2022/05/23	51	142.92	51	144.81	142.50	0	3,617	0.00%
2022/05/20	38	144.03	36	143.64	144.00	2	3,542	0.06%
2022/05/19	24	143.29	42	139.99	144.00	-18	3,476	-0.52%
2022/05/18	62	139.34	63	140.36	139.50	-1	3,422	-0.03%
2022/05/17	5	139.50	16	138.50	140.00	-11	3,358	-0.33%
2022/05/16	20	135.80	18.4	137.68	135.00	1.7	3,322	0.05%
2022/05/13	12.1	135.66	12	135.83	135.50	0.1	3,295	0.00%
2022/05/12	16	133.72	18	135.83	132.50	-2	3,276	-0.06%
2022/05/11	25.1	136.92	24	135.60	137.00	1.1	3,252	0.03%
2022/05/10	1	133.50	11	133.91	135.50	-10	3,192	-0.31%
2022/05/09	28.1	132.82	35	131.64	133.00	-6.9	3,173	-0.22%
2022/05/06	21	134.69	13	134.35	134.50	8	3,131	0.26%
2022/05/05	43	135.22	31	136.74	134.50	12	3,077	0.39%
2022/05/04	33	135.32	35.1	136.73	135.00	-2.1	3,024	-0.07%
2022/05/03	102.1	138.23	110	142.69	137.00	-8	2,958	-0.27%	大買/大賣/
2022/04/29	31	138.10	32.1	138.10	138.00	-1	2,675	-0.04%
2022/04/28	53	135.82	60.1	137.76	135.50	-7.1	2,587	-0.27%
2022/04/27	10.1	131.94	8.6	130.43	136.00	1.6	2,398	0.06%
2022/04/26	65	132.95	69	138.75	131.50	-4	2,301	-0.17%
2022/04/25	15	137.40	7.1	136.58	137.00	7.9	2,148	0.37%
2022/04/22	69.2	138.36	68	138.56	138.00	1.2	2,052	0.06%
2022/04/21	77	135.58	116.1	135.54	138.00	-39	1,943	-2.01%	大賣/
2022/04/20	35	130.69	36	130.83	130.50	-1	1,676	-0.06%
2022/04/19	71	128.66	102.1	131.07	126.50	-31.1	1,602	-1.94%	大賣/
2022/04/18	20	127.75	42	128.67	130.00	-22	1,483	-1.48%
2022/04/15	2	119.50	0	0.00	119.50	2	1,382	0.14%
2022/04/13	1	121.50	0	0.00	120.50	1	1,452	0.07%
2022/04/12	2	120.00	2	118.00	120.00	0	1,510	0.00%
2022/04/11	6	119.58	1	119.50	119.50	5	1,793	0.28%
2022/04/08	2	123.00	0.1	123.50	123.00	1.9	1,832	0.11%
2022/04/07	13	123.96	2	124.00	123.00	11	1,864	0.59%
2022/04/06	6	125.50	3	125.33	125.00	3	1,911	0.16%
2022/04/01	5	128.20	6	127.25	128.50	-1	2,004	-0.05%
2022/03/31	92	130.73	92	131.41	130.50	0	1,990	0.00%
2022/03/30	4	126.00	18.2	128.60	130.50	-14.2	1,826	-0.78%
2022/03/29	3	118.83	2	119.50	119.00	1	1,743	0.06%
2022/03/28	1	118.50	2	118.50	118.50	-1	1,748	-0.06%
2022/03/25	0	0.00	1.1	120.50	120.50	-1.1	1,750	-0.06%
2022/03/24	3	121.67	0.1	121.50	120.50	2.9	1,752	0.17%
2022/03/23	0.1	122.00	1.1	122.95	122.50	-1.1	1,754	-0.06%
2022/03/21	4	121.63	0	0.00	121.50	4	1,754	0.23%
2022/03/18	2	122.00	3	122.00	121.00	-1	1,760	-0.06%
2022/03/17	8	122.19	8	122.88	122.00	0	1,788	0.00%
2022/03/15	0	0.00	0.2	117.50	118.00	-0.2	1,772	-0.01%
2022/03/14	1.1	120.42	2	119.25	119.50	-0.9	1,781	-0.05%
2022/03/11	2	118.50	0	0.00	119.50	2	1,804	0.11%
2022/03/10	2	119.75	1	119.00	118.00	1	1,852	0.06%
2022/03/09	4	117.63	3.2	116.87	118.00	0.8	1,930	0.04%
2022/03/08	0.1	116.50	2	116.50	116.50	-1.9	1,968	-0.10%
2022/03/07	2.2	117.68	3	117.33	118.50	-0.8	1,988	-0.04%
2022/03/04	1.3	120.38	0.3	121.00	120.50	1	1,993	0.05%
2022/03/03	3	122.67	0	0.00	122.50	3	2,013	0.15%
2022/03/02	0.1	119.50	0	0.00	121.50	0.1	2,029	0.00%
2022/03/01	1.2	120.17	2	120.50	120.50	-0.8	2,032	-0.04%
2022/02/25	6	118.50	2	119.00	118.50	4	2,038	0.20%
2022/02/24	4	118.38	5	118.80	118.00	-1	2,053	-0.05%
2022/02/23	3	122.00	1.5	121.66	122.00	1.5	2,048	0.07%
2022/02/22	10.1	119.95	16	119.72	120.00	-6	2,086	-0.29%
2022/02/21	6.1	122.59	7	122.21	122.50	-0.9	2,091	-0.04%
2022/02/18	27.7	123.71	24	122.71	124.50	3.7	2,107	0.17%
2022/02/17	4	130.88	3	131.50	130.50	1	2,049	0.05%
2022/02/16	0	0.00	2.3	132.36	133.00	-2.3	2,083	-0.11%
2022/02/15	7	129.71	3	129.51	128.00	4	2,116	0.19%
2022/02/14	0.1	126.88	7	126.07	126.00	-6.9	2,192	-0.31%
2022/02/11	3.3	129.09	3	129.67	128.50	0.3	2,313	0.01%
2022/02/10	4	131.38	0	0.00	132.00	4	2,569	0.16%
2022/02/08	0	0.00	1	128.50	129.50	-1	2,664	-0.04%
2022/02/07	0.1	127.50	0	0.00	127.50	0.1	2,696	0.00%
2022/01/26	1.2	126.21	2	125.75	125.50	-0.8	2,719	-0.03%
2022/01/25	0.1	127.50	0.1	127.00	126.50	0.1	2,804	0.00%
2022/01/24	13	128.92	14	127.57	129.50	-1	2,841	-0.04%
2022/01/21	12	131.46	2	133.50	131.00	10	2,843	0.35%
2022/01/20	3	134.17	3	132.17	135.00	0	2,851	0.00%
2022/01/19	16.1	132.91	0	0.00	133.00	16.1	2,867	0.56%
2022/01/18	1	137.00	6	136.25	136.00	-5	2,872	-0.17%
2022/01/17	5	137.30	6	137.75	137.00	-1	2,882	-0.03%
2022/01/14	4	138.00	3	138.67	136.00	1	2,897	0.03%
2022/01/13	8	137.00	0	0.00	136.50	8	2,916	0.27%
2022/01/12	1	136.00	11	135.77	137.50	-10	2,969	-0.34%
2022/01/11	13	136.42	4	137.00	136.50	9	3,074	0.29%
2022/01/10	15	138.50	9	136.22	139.50	6	3,363	0.18%
2022/01/07	26	138.96	23.1	139.44	138.00	2.9	3,428	0.08%
2022/01/06	20	140.83	29.5	140.85	141.50	-9.5	3,396	-0.28%
2022/01/05	42	143.38	37.1	145.21	143.00	4.9	3,378	0.15%
2022/01/04	94.1	147.12	117.3	148.51	146.00	-23.2	3,327	-0.70%	大賣/
2022/01/03	26	143.88	25.1	144.44	143.00	0.9	3,050	0.03%
2021/12/30	18.1	143.75	18.2	144.18	143.00	-0.1	3,016	0.00%
2021/12/29	14	144.89	17.2	142.28	145.00	-3.2	2,999	-0.11%
2021/12/28	11.1	143.00	20	143.29	143.00	-8.9	2,959	-0.30%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/24	3.2	138.19	3	138.50	137.50	0.2	2,893	0.01%
2021/12/23	0	0.00	1	139.00	138.50	-1	2,908	-0.03%
2021/12/22	2	138.25	1	138.00	137.50	1	2,943	0.03%
2021/12/21	7	135.71	1	137.00	137.50	6	2,949	0.20%
2021/12/20	2	136.50	2	135.50	135.50	0	2,956	0.00%
2021/12/17	2	137.00	3	136.67	137.00	-1	2,960	-0.03%
2021/12/16	1	137.50	0	0.00	138.00	1	2,960	0.03%
2021/12/15	1	138.00	1	137.00	136.50	0	2,959	0.00%
2021/12/14	4	136.63	5	137.60	136.50	-1	2,979	-0.03%
2021/12/13	16	138.78	5	139.10	137.50	11	2,997	0.37%
2021/12/10	8	141.00	3	140.50	140.50	5	2,997	0.17%
2021/12/09	2.2	141.98	0	0.00	141.50	2.2	3,005	0.07%
2021/12/08	5	142.20	5	143.80	142.00	0	3,038	0.00%
2021/12/07	5.1	142.00	5.2	143.87	142.00	-0.1	3,038	0.00%
2021/12/06	19.5	144.42	17	145.00	144.00	2.5	3,028	0.08%
2021/12/03	42	144.81	45	145.78	144.50	-3	3,015	-0.10%
2021/12/02	10	142.85	13.1	142.31	143.00	-3.1	2,974	-0.10%
2021/12/01	3.1	141.50	8	140.63	142.00	-4.9	2,961	-0.16%
2021/11/29	10	136.20	9	133.33	136.00	1	3,003	0.03%
2021/11/26	10	134.80	9	135.78	134.50	1	3,064	0.03%
2021/11/25	4	138.63	3	138.50	138.00	1	3,102	0.03%
2021/11/24	6	138.42	6	137.67	138.50	0	3,117	0.00%
2021/11/23	11	139.09	15	140.33	138.00	-4	3,137	-0.13%
2021/11/22	12.2	141.29	9	141.28	141.00	3.2	3,221	0.10%
2021/11/19	16	143.44	14	144.79	143.00	2	3,264	0.06%
2021/11/18	5	142.80	7	142.93	142.00	-2	3,258	-0.06%
2021/11/17	12	142.21	7	142.43	142.00	5	3,270	0.15%
2021/11/16	6	142.92	8	143.31	142.50	-2	3,270	-0.06%
2021/11/15	21	144.86	12.1	143.75	144.50	8.9	3,283	0.27%
2021/11/12	19	143.32	17	142.41	143.50	2	3,317	0.06%
2021/11/11	30.2	141.99	28.2	142.28	142.00	2	3,340	0.06%
2021/11/10	26	147.52	27.2	146.51	147.50	-1.2	3,484	-0.03%
2021/11/09	51	147.86	56.3	145.50	146.50	-5.3	3,652	-0.15%
2021/11/08	12	138.21	19	138.58	138.00	-7	3,417	-0.20%
2021/11/05	22	138.52	21	137.79	138.50	1	3,474	0.03%
2021/11/04	14.1	135.99	7	134.43	136.50	7.1	3,454	0.21%
2021/11/03	17.2	134.24	14	134.71	134.00	3.2	3,468	0.09%
2021/11/02	57	136.82	79	139.51	136.50	-22	3,486	-0.63%
2021/11/01	4.2	137.90	6	138.00	139.00	-1.8	3,422	-0.05%
2021/10/29	31	135.97	9	135.89	135.00	22	3,421	0.64%
2021/10/28	3	136.00	9	135.56	135.00	-6	3,431	-0.17%
2021/10/27	3	135.67	8.1	135.01	136.00	-5.1	3,456	-0.15%
2021/10/26	14	134.96	7	135.57	133.00	7	3,480	0.20%
2021/10/25	16	133.16	14.1	132.05	133.50	1.9	3,524	0.05%
2021/10/22	5	134.50	10	134.80	134.50	-5	3,615	-0.14%
2021/10/21	17	135.68	20	138.15	134.00	-3	3,638	-0.08%
2021/10/20	26	138.10	14	137.36	137.50	12	3,645	0.33%
2021/10/19	42	136.98	43.1	136.97	137.50	-1.1	3,661	-0.03%
2021/10/18	127	135.70	119	134.91	134.50	8	3,648	0.22%	大買/大賣/
2021/10/15	3	125.50	12	129.46	131.00	-9	3,585	-0.25%
2021/10/14	5	120.00	4	120.25	119.50	1	3,600	0.03%
2021/10/13	4.3	118.40	1	119.50	119.00	3.3	3,706	0.09%
2021/10/12	6.4	120.97	5	120.60	121.00	1.4	3,828	0.04%
2021/10/08	12.1	125.46	5	125.60	125.00	7.1	4,141	0.17%
2021/10/07	6.1	124.28	4	124.88	125.50	2.1	4,392	0.05%
2021/10/06	6.1	119.76	2	121.50	119.50	4.1	4,680	0.09%
2021/10/05	6.1	122.66	10	121.20	124.00	-3.9	5,048	-0.08%
2021/10/04	7.3	119.92	9	122.11	119.00	-1.7	5,076	-0.03%
2021/10/01	6.3	122.66	3.1	123.02	121.50	3.2	5,188	0.06%
2021/09/30	3	128.50	2	126.00	127.50	1	5,275	0.02%
2021/09/29	14.3	124.84	12	126.79	124.50	2.3	5,297	0.04%
2021/09/28	8	131.69	4	131.63	131.50	4	5,324	0.08%
2021/09/27	3.1	134.39	3	134.00	133.50	0.1	5,407	0.00%
2021/09/24	2	135.75	0	0.00	136.50	2	5,473	0.04%
2021/09/23	5	134.50	4	134.38	133.50	1	5,526	0.02%
2021/09/22	3	133.50	0	0.00	133.50	3	5,632	0.05%
2021/09/17	5	135.30	5	132.40	136.00	0	5,678	0.00%
2021/09/16	9.1	132.11	8	133.25	132.00	1.1	5,795	0.02%
2021/09/15	10.3	133.97	9.2	134.99	133.50	1.2	5,867	0.02%
2021/09/13	23.1	139.15	18	140.17	138.50	5.1	6,083	0.08%
2021/09/10	1.2	141.02	2.1	143.66	144.50	-0.9	6,200	-0.01%
2021/09/09	7.1	139.79	3	139.50	141.00	4.1	6,439	0.06%
2021/09/08	9	137.56	11	138.77	137.50	-2	6,568	-0.03%
2021/09/07	26.5	141.81	32.1	141.79	141.50	-5.6	6,608	-0.09%
2021/09/06	17	146.53	25.4	148.33	145.50	-8.4	6,826	-0.12%
2021/09/03	15.1	149.12	7	147.94	148.50	8.1	7,138	0.11%
2021/09/02	25.1	147.88	21	149.45	147.50	4.1	7,195	0.06%
2021/09/01	5.1	149.17	7.3	151.18	152.00	-2.1	7,157	-0.03%
2021/08/31	4	143.88	7.2	145.51	145.00	-3.2	7,103	-0.05%
2021/08/30	3	144.17	4	143.75	143.50	-1	7,113	-0.01%
2021/08/27	3.1	144.03	2	142.50	142.50	1.1	7,142	0.02%
2021/08/26	13	149.77	13	148.81	145.00	0	7,202	0.00%
2021/08/25	17.1	143.36	19	141.16	145.00	-1.9	7,326	-0.03%
2021/08/24	11	138.73	6	139.25	137.00	5	7,323	0.07%
2021/08/23	2.1	139.52	4	139.63	140.00	-1.9	7,362	-0.03%
2021/08/20	14.2	136.01	3	136.50	136.00	11.2	7,413	0.15%
2021/08/19	5.4	137.93	4	136.75	135.50	1.4	7,484	0.02%
2021/08/18	10	137.70	13.3	133.16	142.00	-3.3	7,595	-0.04%
2021/08/17	10.2	134.80	11	135.05	134.00	-0.8	7,767	-0.01%
2021/08/16	20.2	135.14	20	137.63	134.50	0.2	7,963	0.00%
2021/08/13	35.3	144.89	24.2	143.67	143.00	11.1	7,790	0.14%
2021/08/12	6.2	156.11	2	157.25	158.50	4.2	7,552	0.06%
2021/08/11	18.3	157.44	6	157.08	156.00	12.3	7,576	0.16%
2021/08/10	5	159.60	7.1	161.28	163.00	-2.1	7,581	-0.03%
2021/08/09	6.1	163.31	4	162.88	162.00	2.1	7,659	0.03%
2021/08/06	6	165.67	3	165.67	165.50	3	7,759	0.04%
2021/08/05	4	169.00	2	168.00	168.00	2	7,924	0.03%
2021/08/04	5	171.10	4	169.63	168.50	1	8,069	0.01%
2021/08/03	4.2	171.73	4	170.50	170.50	0.2	8,134	0.00%
2021/08/02	1	171.00	2	171.00	172.00	-1	8,146	-0.01%
2021/07/30	6	171.41	6	171.08	168.00	0	8,183	0.00%
2021/07/29	8	167.69	11	169.77	171.50	-3	8,221	-0.04%
2021/07/28	25.1	161.92	27	163.95	163.50	-2	8,249	-0.02%
2021/07/27	9	172.00	6	174.83	170.50	3	8,269	0.04%
2021/07/26	9	174.12	15	173.83	175.00	-6	8,304	-0.07%
2021/07/23	9	170.78	8.4	171.82	172.50	0.6	8,256	0.01%
2021/07/22	25.5	170.08	8	169.31	168.00	17.5	8,207	0.21%
2021/07/21	46.2	170.57	8.1	168.14	167.50	38.1	8,146	0.47%
2021/07/20	44	175.85	12.5	176.28	175.00	31.5	7,935	0.40%
2021/07/19	19.3	180.29	12.2	180.40	179.00	7.1	7,871	0.09%
2021/07/16	26.3	183.71	24.5	184.80	184.50	1.8	7,815	0.02%
2021/07/15	31	188.52	48.2	188.83	188.00	-17.2	7,706	-0.22%
2021/07/14	25.1	185.02	62.2	186.10	183.00	-37.1	7,431	-0.50%
2021/07/13	35	185.00	24.6	185.18	180.00	10.5	7,207	0.15%
2021/07/12	25.8	183.83	38.1	180.70	186.00	-12.3	6,948	-0.18%
2021/07/09	5	170.80	1	171.50	170.50	4	6,644	0.06%
2021/07/08	9.1	175.06	18	175.81	173.00	-9	6,766	-0.13%
2021/07/07	4	173.00	31	173.26	172.00	-27	6,750	-0.40%
2021/07/06	5.1	168.46	2.2	170.41	168.00	2.9	6,792	0.04%
2021/07/05	12.4	171.18	19.1	171.85	172.00	-6.7	6,838	-0.10%
2021/07/02	18	164.28	17	168.59	168.50	1	6,829	0.01%
2021/07/01	10.7	165.47	5	167.00	164.00	5.7	6,840	0.08%
2021/06/30	6	168.67	9.3	168.32	169.00	-3.3	6,861	-0.05%
2021/06/29	86.2	170.33	6.5	169.27	168.50	79.7	6,940	1.15%
2021/06/28	15.2	173.60	10.1	173.79	173.00	5.1	7,134	0.07%
2021/06/25	15.6	177.84	12.1	177.17	174.00	3.5	7,129	0.05%
2021/06/24	6.2	177.98	11.3	176.62	176.50	-5.2	7,045	-0.07%
2021/06/23	14.2	175.02	30.1	176.35	175.00	-15.9	7,014	-0.23%
2021/06/22	5.2	171.25	12	172.38	170.50	-6.9	6,885	-0.10%
2021/06/21	35.6	173.63	44.5	172.79	171.50	-8.9	6,832	-0.13%
2021/06/18	12.9	178.52	38.6	178.65	177.00	-25.8	6,705	-0.38%
2021/06/17	10.3	173.81	31.5	174.48	174.50	-21.3	6,484	-0.33%
2021/06/16	15.9	170.41	8.3	171.38	169.50	7.7	6,390	0.12%
2021/06/15	16.5	172.14	23.5	173.09	172.00	-7	6,359	-0.11%
2021/06/11	57.4	167.02	70.8	166.74	167.00	-13.4	6,218	-0.22%
2021/06/10	7	156.64	13	158.38	160.00	-6	5,943	-0.10%
2021/06/09	9	153.67	3	152.17	152.00	6	5,890	0.10%
2021/06/08	2.9	153.64	4	154.00	155.00	-1.1	5,946	-0.02%
2021/06/07	4	151.13	11	152.50	154.00	-7	5,999	-0.12%
2021/06/04	13.6	154.17	15	154.10	151.50	-1.4	5,961	-0.02%
2021/06/03	8	156.69	15	156.90	157.00	-7	5,978	-0.12%
2021/06/02	52.2	160.50	52.5	159.48	157.50	-0.3	5,940	0.00%
2021/06/01	9.1	153.46	7	154.14	155.00	2.1	5,765	0.04%
2021/05/31	9	152.28	8	152.88	152.50	1	5,804	0.02%
2021/05/28	9.3	153.53	12.7	153.41	154.00	-3.4	5,953	-0.06%
2021/05/27	8	151.88	6	150.75	149.00	2	5,968	0.03%
2021/05/26	21.1	151.31	14	151.11	150.00	7.1	5,931	0.12%
2021/05/25	29.2	148.62	40.2	149.54	146.50	-11	5,877	-0.19%
2021/05/24	14.2	136.94	44	138.91	143.50	-29.8	5,725	-0.52%
2021/05/21	4	128.75	4	129.63	130.50	0	5,541	0.00%
2021/05/20	16	126.44	6	126.67	124.50	10	5,629	0.18%
2021/05/19	17.2	127.49	14	127.29	127.50	3.2	5,799	0.06%
2021/05/18	15.2	127.50	4	128.75	131.00	11.2	5,877	0.19%
2021/05/17	32.3	121.97	22	124.52	123.50	10.3	5,961	0.17%
2021/05/14	31.1	133.04	21	128.60	127.00	10.1	6,002	0.17%
2021/05/13	15	127.68	22	127.73	132.00	-7	6,118	-0.11%
2021/05/12	11.4	126.21	24	127.21	122.00	-12.6	6,583	-0.19%
2021/05/11	10.9	136.94	5	137.00	135.00	5.9	6,563	0.09%
2021/05/10	7.2	149.29	6	149.83	147.00	1.2	6,685	0.02%
2021/05/07	4	148.88	12	147.21	151.50	-8	6,828	-0.12%
2021/05/06	15.5	145.77	9	142.94	142.50	6.5	7,030	0.09%
2021/05/05	13.2	146.06	13.2	146.77	145.00	0	7,264	0.00%
2021/05/04	16.4	139.89	41.4	138.43	139.50	-25	8,261	-0.30%
2021/05/03	13.5	148.22	12.4	148.99	146.00	1.2	8,256	0.01%
2021/04/29	6.3	157.67	0	0.00	156.00	6.3	8,413	0.07%
2021/04/28	5	158.90	1.2	160.30	158.00	3.9	8,642	0.04%
2021/04/27	7.5	160.72	7	161.71	159.50	0.5	8,883	0.01%
2021/04/26	4.6	158.82	0	0.00	158.50	4.6	9,122	0.05%
2021/04/23	2	157.75	3	158.17	159.50	-1	9,430	-0.01%
2021/04/22	7.7	157.56	3	157.00	156.00	4.7	9,853	0.05%
2021/04/21	4.1	160.25	1	160.00	159.50	3.1	10,035	0.03%
2021/04/20	2.2	161.80	5	161.20	162.00	-2.9	10,308	-0.03%
2021/04/19	10.2	158.85	2.5	158.72	158.00	7.8	10,647	0.07%
2021/04/16	8.1	162.01	4	162.50	161.00	4.1	11,002	0.04%
2021/04/15	6.7	159.74	4	159.50	164.50	2.7	11,521	0.02%
2021/04/14	33.9	160.57	9	160.06	159.00	24.9	12,043	0.21%
2021/04/13	18.4	165.70	31	165.31	164.50	-12.7	12,703	-0.10%
2021/04/12	32	169.16	5	168.40	168.00	27	12,875	0.21%
2021/04/09	10.2	176.14	14.2	174.92	175.00	-4	13,056	-0.03%
2021/04/08	10	178.55	4.5	178.47	178.50	5.5	13,451	0.04%
2021/04/07	9	178.72	11.2	178.68	179.50	-2.2	13,495	-0.02%
2021/04/06	6.2	179.11	9	178.50	176.00	-2.8	13,482	-0.02%
2021/04/01	24.3	180.16	36.5	179.40	179.00	-12.2	13,519	-0.09%
2021/03/31	55	179.87	49.8	179.23	181.00	5.2	13,493	0.04%
2021/03/30	19.2	174.13	4	174.13	173.50	15.2	13,352	0.11%
2021/03/29	9.2	173.24	21	173.83	172.50	-11.8	13,563	-0.09%
2021/03/26	35.2	172.81	22	171.95	173.00	13.2	13,815	0.10%
2021/03/25	1.2	166.42	16	167.19	166.50	-14.8	14,068	-0.11%
2021/03/24	4.1	167.68	6.1	167.72	167.00	-2	14,155	-0.01%
2021/03/23	4.6	171.21	7	170.93	170.00	-2.4	14,331	-0.02%
2021/03/22	9.2	172.29	4	171.38	171.00	5.2	14,591	0.04%
2021/03/19	4	174.75	5	174.70	174.50	-1	15,058	-0.01%
2021/03/18	3	174.01	4	174.75	174.50	-1	15,457	-0.01%
2021/03/17	17.3	174.68	18.4	176.05	173.00	-1.1	16,019	-0.01%
2021/03/16	6.1	173.75	7	172.86	172.00	-0.9	16,435	-0.01%
2021/03/15	9	175.56	3.2	175.40	173.00	5.8	17,301	0.03%
2021/03/12	18	175.47	9	175.28	174.00	9	18,042	0.05%
2021/03/11	8.2	172.07	10.2	172.16	174.50	-2	18,240	-0.01%
2021/03/10	3	169.67	7	169.29	168.00	-4	18,435	-0.02%
2021/03/09	4.2	165.42	17	168.18	169.50	-12.8	18,692	-0.07%
2021/03/08	13	169.19	7	169.79	166.50	6	18,842	0.03%
2021/03/05	8	170.19	5.1	170.24	170.00	2.9	18,948	0.02%
2021/03/04	11	173.82	9	173.22	173.00	2	19,169	0.01%
2021/03/03	19.4	172.65	24.3	172.96	177.50	-4.9	19,401	-0.02%
2021/03/02	22.6	170.30	16.2	169.26	166.50	6.4	19,411	0.03%
2021/02/26	13	172.65	6.1	172.76	173.00	6.9	19,843	0.03%
2021/02/25	8.1	177.17	4	175.13	175.00	4.1	20,021	0.02%
2021/02/24	14.1	178.62	8	178.56	177.00	6.1	20,393	0.03%
2021/02/23	16	177.94	16.1	178.22	178.50	-0.1	20,736	0.00%
2021/02/22	25	183.02	10	182.95	181.50	15	21,242	0.07%
2021/02/19	20.1	182.75	24	182.48	183.50	-3.9	21,752	-0.02%
2021/02/18	14.1	178.72	10	178.80	179.00	4	22,257	0.02%
2021/02/17	24	179.77	20	180.08	181.00	4	22,991	0.02%
2021/02/05	44	176.47	42.2	176.17	174.50	1.8	23,351	0.01%
2021/02/04	33.4	172.59	29	173.21	174.00	4.4	23,961	0.02%
2021/02/03	116.7	181.73	67	180.71	178.00	49.7	24,408	0.20%	大買/
2021/02/02	21.1	192.00	24	193.33	192.50	-3	24,549	-0.01%
2021/02/01	21	185.10	30.1	184.64	191.00	-9.1	25,135	-0.04%
2021/01/29	44.1	191.74	31	189.73	185.50	13.1	25,467	0.05%
2021/01/28	66.8	194.74	31.1	193.57	192.00	35.7	25,635	0.14%
2021/01/27	58.2	204.77	42	204.71	203.00	16.2	25,941	0.06%
2021/01/26	177.3	209.05	542.7	211.72	203.00	-365.4	26,040	-1.40%	大買/大賣/鉅額交易
2021/01/25	8	201.13	14	200.39	200.00	-6	24,975	-0.02%
2021/01/22	54.3	202.45	35	203.07	203.00	19.3	24,898	0.08%
2021/01/21	17.2	199.10	39	200.10	203.00	-21.9	24,715	-0.09%
2021/01/20	42	198.86	34	199.62	195.00	8	24,517	0.03%
2021/01/19	21.4	204.21	25.1	203.46	204.00	-3.8	24,299	-0.02%
2021/01/18	45.2	195.05	65.1	195.60	202.50	-19.9	24,131	-0.08%
2021/01/15	55.2	203.44	53.3	200.44	193.00	2	23,970	0.01%
2021/01/14	30.4	202.84	43.1	202.95	199.00	-12.8	23,591	-0.05%
2021/01/13	55.4	202.94	60	202.82	202.00	-4.6	23,410	-0.02%
2021/01/12	50.4	204.30	28.3	204.12	199.50	22.1	23,156	0.10%
2021/01/11	18.6	203.48	31.2	202.75	205.50	-12.6	22,830	-0.05%
2021/01/08	79.4	201.63	107.2	203.01	196.00	-27.8	22,519	-0.12%	大賣/
2021/01/07	145.4	200.99	67	202.13	203.00	78.4	22,024	0.36%	大買/
2021/01/06	135.7	196.08	104.5	196.33	193.00	31.1	21,470	0.14%	大買/大賣/
2021/01/05	28.4	190.44	26	190.23	188.00	2.4	20,708	0.01%
2021/01/04	29.3	187.81	25	188.80	187.50	4.3	20,524	0.02%
2020/12/31	106.1	183.68	112.1	184.64	183.50	-6	20,324	-0.03%	大買/大賣/
2020/12/30	16.2	173.04	28	174.23	176.50	-11.8	19,893	-0.06%
2020/12/29	10	172.35	2	171.50	171.50	8	19,833	0.04%
2020/12/28	3.3	172.15	7	172.43	172.00	-3.8	19,785	-0.02%
2020/12/25	9.1	170.01	1	169.50	169.00	8.1	19,703	0.04%
2020/12/24	15	172.17	41	171.98	170.00	-26	19,653	-0.13%
2020/12/23	93	171.96	71	171.44	173.50	22	19,578	0.11%
2020/12/22	86.3	170.24	76.1	169.20	167.50	10.2	19,489	0.05%
2020/12/21	43.1	164.96	35	165.81	164.00	8.1	19,295	0.04%
2020/12/18	13	171.62	35	171.56	171.50	-22	19,108	-0.12%
2020/12/17	50	173.79	21	173.02	175.00	29	19,345	0.15%
2020/12/16	28.3	175.48	19	175.71	171.50	9.3	19,198	0.05%
2020/12/15	44.2	173.02	68	172.46	171.00	-23.8	18,978	-0.13%
2020/12/14	34.2	180.32	29	179.72	176.00	5.2	18,544	0.03%
2020/12/11	72.6	194.33	112.1	194.48	188.00	-39.5	18,244	-0.22%	大賣/
2020/12/10	80	205.42	85	205.36	208.50	-5	17,953	-0.03%
2020/12/09	113.3	205.20	103.4	205.95	204.00	9.9	17,732	0.06%	大買/大賣/
2020/12/08	58.5	189.13	78	194.36	199.00	-19.5	16,902	-0.12%
2020/12/07	116.3	180.92	79.7	178.37	181.00	36.6	16,210	0.23%	大買/
2020/12/04	250	180.93	94	178.22	176.50	156	16,011	0.97%	大買/鉅額交易
2020/12/03	94	180.55	30	179.82	185.00	64	15,856	0.40%
2020/12/02	121	178.76	56	180.93	177.00	65	15,706	0.41%	大買/
2020/12/01	63	179.62	49	177.28	180.50	14	15,636	0.09%
2020/11/30	45	180.27	25	179.64	179.50	20	15,668	0.13%
2020/11/27	51	175.23	17.1	174.89	177.00	34	15,781	0.22%
2020/11/26	17.3	180.21	112.1	179.48	179.50	-94.8	15,633	-0.61%	大賣/
2020/11/25	46	178.57	40	177.94	179.00	6	15,522	0.04%
2020/11/24	26.1	188.29	18	188.14	185.00	8.1	15,127	0.05%
2020/11/23	60	186.60	35	187.39	190.00	25	15,109	0.17%
2020/11/20	50	190.77	44	189.07	187.00	6	15,053	0.04%
2020/11/19	66	188.15	56	189.34	189.50	10	14,903	0.07%
2020/11/18	68	184.95	85	185.08	186.50	-17	14,501	-0.12%
2020/11/17	74	184.97	68	184.43	179.50	6	14,192	0.04%
2020/11/16	67	181.69	76	183.51	190.00	-9	13,878	-0.06%
2020/11/13	35	171.29	52	171.19	175.00	-17	13,259	-0.13%
2020/11/12	72	170.17	70	169.74	170.00	2	12,977	0.02%
2020/11/11	38	162.37	54	162.10	171.00	-16	12,355	-0.13%
2020/11/10	61	157.52	58	157.71	160.00	3	11,944	0.03%
2020/11/09	54	150.00	70	151.86	156.50	-16	11,295	-0.14%
2020/11/06	64	141.15	42	141.12	142.50	22	10,799	0.20%
2020/11/05	40	136.01	34	135.54	136.50	6	10,591	0.06%
2020/11/04	79	129.48	57	131.91	135.00	22	10,510	0.21%
2020/11/03	22	126.70	61	126.74	127.00	-39	10,071	-0.39%
2020/11/02	4	119.50	4	119.50	119.50	0	9,829	0.00%
2020/10/30	7	120.64	32	120.09	120.00	-25	9,998	-0.25%
2020/10/29	4	119.50	2	117.75	121.00	2	10,137	0.02%
2020/10/28	6	120.83	13	120.69	120.50	-7	10,289	-0.07%
2020/10/27	6	121.58	8	122.94	124.00	-2	10,407	-0.02%
2020/10/26	24	124.50	14	125.57	122.50	10	10,636	0.09%
2020/10/23	10	123.30	27	124.04	124.50	-17	10,925	-0.16%
2020/10/22	16	119.28	30	119.93	121.00	-14	11,681	-0.12%
2020/10/21	5	118.70	18	118.00	117.00	-13	12,242	-0.11%
2020/10/20	20	117.10	15	116.77	117.50	5	12,615	0.04%
2020/10/19	3	118.83	2	119.00	118.50	1	12,784	0.01%
2020/10/16	20	119.70	14	120.93	118.50	6	13,006	0.05%
2020/10/15	9	123.89	15	123.60	123.00	-6	13,396	-0.04%
2020/10/14	4	123.25	4	123.50	122.50	0	13,720	0.00%
2020/10/13	12	122.96	16	122.16	123.50	-4	14,190	-0.03%
2020/10/12	7	122.86	9	123.06	121.50	-2	14,629	-0.01%
2020/10/08	12	121.13	7	121.29	121.00	5	15,305	0.03%
2020/10/07	2	118.25	6	118.75	118.00	-4	15,940	-0.03%
2020/10/06	2	117.50	5	117.40	117.00	-3	16,476	-0.02%
2020/10/05	2	116.50	11.2	116.88	116.50	-9.2	17,141	-0.05%
2020/09/30	6	114.42	6	114.92	117.00	0	17,743	0.00%
2020/09/29	7	114.57	15	114.60	113.50	-8	18,154	-0.04%
2020/09/28	8	113.50	5	114.10	114.00	3	18,800	0.02%
2020/09/25	25	114.52	15	112.23	110.50	10	19,141	0.05%
2020/09/24	20	115.43	12	115.33	115.00	8	19,447	0.04%
2020/09/23	47	118.71	20	117.80	119.50	27	20,036	0.13%
2020/09/22	46.2	119.16	44	121.41	118.00	2.2	20,364	0.01%
2020/09/21	7	126.29	27	125.98	125.50	-20	20,809	-0.10%
2020/09/18	15	127.40	9	127.78	127.00	6	21,670	0.03%
2020/09/17	3	127.67	7	128.57	127.00	-4	22,528	-0.02%
2020/09/16	12	130.00	40	129.79	128.00	-28	23,416	-0.12%
2020/09/15	44	130.85	36	130.75	129.50	8	23,469	0.03%
2020/09/14	22	130.86	36.5	129.95	131.50	-14.5	23,225	-0.06%
2020/09/11	5	125.30	4	125.50	125.50	1	23,024	0.00%
2020/09/10	6	126.92	2	126.50	125.00	4	22,969	0.02%
2020/09/09	2	124.75	3	122.50	126.50	-1	22,944	0.00%
2020/09/08	4	125.00	3	124.17	126.00	1	22,944	0.00%
2020/09/07	25	128.12	12	126.00	124.00	13	22,954	0.06%
2020/09/04	4	124.88	19	126.87	129.00	-15	22,976	-0.07%
2020/09/03	16	129.50	17	129.68	127.50	-1	22,886	0.00%
2020/09/02	25.5	129.00	51	129.08	129.00	-25.5	22,798	-0.11%
2020/09/01	12	124.96	20	124.40	125.50	-8	22,541	-0.04%
2020/08/31	3	123.00	5	123.80	123.50	-2	22,476	-0.01%
2020/08/28	7	120.71	22	121.59	123.00	-15	22,550	-0.07%
2020/08/27	26	123.25	23	121.78	121.50	3	22,530	0.01%
2020/08/26	33	122.17	46	121.62	122.00	-13	22,493	-0.06%
2020/08/25	19	115.63	18	114.08	118.00	1	22,183	0.00%
2020/08/24	19	110.05	8	110.75	112.00	11	21,931	0.05%
2020/08/21	54	107.08	50	108.68	110.00	4	21,832	0.02%
2020/08/20	28	106.82	53	107.25	102.00	-25	21,572	-0.12%
2020/08/19	22	115.25	18	114.56	112.50	4	21,309	0.02%
2020/08/18	39	117.99	23	118.02	118.00	16	21,142	0.08%
2020/08/17	31	123.39	9	122.72	122.00	22	20,998	0.10%
2020/08/14	27	120.11	29	121.59	126.00	-2	21,133	-0.01%
2020/08/13	19	122.55	15	121.97	120.50	4	20,947	0.02%
2020/08/12	21	124.81	9	124.28	123.50	12	20,939	0.06%
2020/08/11	55.5	129.63	40	130.66	127.50	15.5	20,872	0.07%
2020/08/10	7	129.71	14	129.39	128.00	-7	20,869	-0.03%
2020/08/07	12	128.42	29	128.38	126.50	-17	20,790	-0.08%
2020/08/06	25	129.06	21	128.60	128.50	4	20,802	0.02%
2020/08/05	16	128.31	21	128.52	127.00	-5	20,761	-0.02%
2020/08/04	34	128.40	19	128.18	128.00	15	20,817	0.07%
2020/08/03	15	126.50	27	126.61	125.00	-12	20,802	-0.06%
2020/07/31	8	124.25	8	125.25	126.00	0	20,709	0.00%
2020/07/30	52	125.88	59	125.08	123.00	-7	20,683	-0.03%
2020/07/29	106	120.80	52	120.38	125.00	54	20,576	0.26%	大買/
2020/07/28	139	129.93	114	129.12	119.00	25	20,433	0.12%	大買/大賣/
2020/07/27	61	128.93	76	128.64	130.00	-15	19,670	-0.08%
2020/07/24	55	125.45	37	124.82	122.00	18	19,162	0.09%
2020/07/23	24	126.17	46	125.92	125.50	-22	18,906	-0.12%
2020/07/22	59	126.66	70	125.74	128.00	-11	18,943	-0.06%
2020/07/21	75	125.65	52	126.74	126.50	23	18,718	0.12%
2020/07/20	65	120.24	501	117.30	120.50	-436	18,387	-2.37%	大賣/鉅額交易
2020/07/17	61	120.93	34	121.72	121.50	27	18,135	0.15%
2020/07/16	90	126.37	83	125.49	128.00	7	17,773	0.04%
2020/07/15	266	127.23	237	132.70	125.00	29	17,379	0.17%	大買/大賣/
2020/07/14	143	140.17	109	140.69	136.50	34	16,998	0.20%	大買/大賣/
2020/07/13	68	136.63	67.2	135.95	140.50	0.8	16,475	0.00%
2020/07/10	177	138.64	88	134.83	128.00	89	16,084	0.55%	大買/
2020/07/09	55	139.01	59	139.09	138.00	-4	15,491	-0.03%
2020/07/08	194	132.32	79	132.82	133.00	115	14,981	0.77%	大買/鉅額交易
2020/07/07	91	129.05	103	129.04	129.50	-12	14,728	-0.08%	大賣/
2020/07/06	139	123.81	59	122.39	123.00	80	14,173	0.56%	大買/
2020/07/03	228	120.95	37	121.38	119.50	191	13,982	1.37%	大買/鉅額交易
2020/07/02	67	121.89	109.9	122.40	125.00	-42.9	13,554	-0.32%	大賣/
2020/07/01	52	116.38	68	116.42	116.00	-16	12,873	-0.12%
2020/06/30	203	115.85	152	114.51	112.00	51	12,431	0.41%	大買/大賣/
2020/06/29	95.2	109.91	142	110.62	115.00	-46.8	11,637	-0.40%	大賣/
2020/06/24	145	102.11	139	103.12	105.50	6	10,716	0.06%	大買/大賣/
2020/06/23	137	92.42	341.1	93.92	96.10	-204.1	9,831	-2.08%	大買/大賣/鉅額交易
2020/06/22	28	87.36	20	86.14	87.40	8	8,916	0.09%
2020/06/19	16	84.47	2	84.55	84.00	14	8,763	0.16%
2020/06/18	4	83.75	4	84.23	84.40	0	8,698	0.00%
2020/06/17	2	81.05	11	81.14	81.30	-9	8,622	-0.10%
2020/06/16	79	82.14	27	81.98	82.30	52	8,616	0.60%
2020/06/15	9	80.41	4	80.20	79.80	5	8,564	0.06%
2020/06/12	14	78.59	9	79.77	81.50	5	8,550	0.06%
2020/06/11	15	83.77	13	83.40	81.60	2	8,523	0.02%
2020/06/10	2	86.15	12	86.20	86.10	-10	8,428	-0.12%
2020/06/09	2	86.45	4	85.33	86.00	-2	8,424	-0.02%
2020/06/08	14	87.29	10.1	87.38	86.80	4	8,733	0.05%
2020/06/05	6	86.67	15	87.11	86.80	-9	8,930	-0.10%
2020/06/04	29	87.70	36	87.04	86.50	-7	9,056	-0.08%
2020/06/03	16	86.26	19	85.91	85.90	-3	9,109	-0.03%
2020/06/02	38	86.47	24	86.01	84.00	14	9,114	0.15%
2020/06/01	3	83.40	12	84.28	85.20	-9	9,265	-0.10%
2020/05/28	2.1	83.06	6	82.45	81.50	-3.9	9,550	-0.04%
2020/05/27	5	84.72	5	84.36	84.00	0	9,539	0.00%
2020/05/26	13	85.32	14	84.80	84.50	-1	9,532	-0.01%
2020/05/25	2	82.60	8	82.83	83.40	-6	9,439	-0.06%
2020/05/22	11	82.65	8	82.58	81.90	3	9,445	0.03%
2020/05/21	45	82.98	68	83.57	84.50	-23	9,372	-0.25%
2020/05/20	15	78.79	14	78.40	78.20	1	9,126	0.01%
2020/05/19	31	78.53	17	79.49	77.70	14	9,054	0.15%
2020/05/18	8	79.90	18	80.61	79.10	-10	8,949	-0.11%
2020/05/15	47	83.03	46	82.49	83.50	1	8,879	0.01%
2020/05/14	31	88.41	41	87.54	85.20	-10	8,911	-0.11%
2020/05/13	36	87.49	47	87.74	88.40	-11	9,000	-0.12%
2020/05/12	26	86.93	20	87.29	86.10	6	9,134	0.07%
2020/05/11	46.1	87.34	49	87.66	87.30	-2.9	9,661	-0.03%
2020/05/08	62	85.32	49	85.26	84.80	13	9,777	0.13%
2020/05/07	16	83.47	24	83.71	83.70	-8	9,807	-0.08%
2020/05/06	21	82.14	11	82.10	81.70	10	9,836	0.10%
2020/05/05	28	85.45	26	84.36	83.50	2	9,946	0.02%
2020/05/04	21	83.69	43	84.28	85.00	-22	9,910	-0.22%
2020/04/30	34	83.74	61	83.00	82.70	-27	9,851	-0.27%
2020/04/29	31	82.85	24	82.83	81.90	7	9,859	0.07%
2020/04/28	58	82.94	42	82.51	82.00	16	9,997	0.16%
2020/04/27	46	79.77	60	80.99	83.00	-14	9,876	-0.14%
2020/04/24	9	78.12	22	78.16	77.70	-13	9,790	-0.13%
2020/04/23	33	78.30	34	78.18	78.10	-1	10,157	-0.01%
2020/04/22	19	74.79	22	75.40	76.80	-3	10,429	-0.03%
2020/04/21	31	77.01	34	76.95	75.00	-3	10,445	-0.03%
2020/04/20	30	78.20	19	78.65	78.60	11	10,568	0.10%
2020/04/17	51	81.16	23	81.35	79.40	28	10,565	0.27%
2020/04/16	20	76.78	23	76.39	78.00	-3	10,358	-0.03%
2020/04/15	29	74.86	18	75.03	74.70	11	10,145	0.11%
2020/04/14	22	73.24	23	73.36	73.60	-1	9,967	-0.01%
2020/04/13	39	72.96	15	73.33	72.10	24	9,871	0.24%
2020/04/10	28	73.20	28	73.60	74.50	0	9,748	0.00%
2020/04/09	46	72.46	30	71.72	71.20	16	9,553	0.17%
2020/04/08	39	71.41	29	72.09	73.30	10	9,411	0.11%
2020/04/07	1	68.00	7	68.44	69.00	-6	9,184	-0.07%
2020/04/06	0	0.00	1	60.60	62.80	-1	9,159	-0.01%
2020/04/01	0	0.00	3	60.30	61.00	-3	9,162	-0.03%
2020/03/31	0	0.00	3	58.60	59.00	-3	9,188	-0.03%
2020/03/30	10	53.10	1	53.10	56.90	9	9,485	0.09%
2020/03/27	17	59.26	6	59.78	57.00	11	9,680	0.11%
2020/03/26	7	54.81	4	57.05	58.50	3	9,843	0.03%
2020/03/25	18	55.30	4	55.30	55.30	14	10,074	0.14%
2020/03/24	0	0.00	10	50.30	50.30	-10	10,400	-0.10%
2020/03/23	4	44.10	1	45.15	45.80	3	10,540	0.03%
2020/03/20	9	46.04	4	47.89	48.55	5	10,709	0.05%
2020/03/19	2	44.15	0	0.00	44.15	2	11,096	0.02%
2020/03/18	5	51.12	11	50.50	49.05	-6	11,755	-0.05%
2020/03/17	2	54.50	15	54.67	54.50	-13	12,081	-0.11%
2020/03/16	16	63.91	12	60.91	59.90	4	12,017	0.03%
2020/03/13	5	66.50	4	66.50	66.50	1	11,967	0.01%
2020/03/12	62	76.02	55	76.02	73.80	7	11,995	0.06%
2020/03/11	54	85.89	43	85.71	82.00	11	11,586	0.09%
2020/03/10	46	85.95	37	85.30	88.90	9	11,269	0.08%
2020/03/09	61	86.96	29	86.88	85.40	32	11,052	0.29%
2020/03/06	15	92.87	18	92.77	92.20	-3	10,805	-0.03%
2020/03/05	26	93.60	36	93.38	94.40	-10	10,694	-0.09%
2020/03/04	61	90.70	34	90.76	90.50	27	10,369	0.26%
2020/03/03	7	93.31	14	93.17	93.30	-7	10,123	-0.07%
2020/03/02	9	86.76	4	86.10	88.00	5	10,366	0.05%
2020/02/27	8	89.21	14	90.08	88.90	-6	10,608	-0.06%
2020/02/26	6	91.73	3.3	91.82	91.00	2.7	10,801	0.03%
2020/02/25	3	92.67	4	92.70	92.80	-1	11,563	-0.01%
2020/02/24	1	92.00	6	90.32	92.00	-5	12,057	-0.04%
2020/02/21	4	90.83	2	90.35	90.70	2	12,145	0.02%
2020/02/20	5	90.34	8	90.65	90.50	-3	12,200	-0.02%
2020/02/19	11	88.85	10.5	88.90	89.60	0.5	12,238	0.00%
2020/02/18	11	88.27	12	88.62	87.10	-1	12,283	-0.01%
2020/02/17	84	91.80	88	92.29	90.30	-4	12,367	-0.03%
2020/02/14	32	92.79	32	92.45	92.90	0	12,039	0.00%
2020/02/13	49.5	94.05	54	93.73	92.20	-4.5	11,828	-0.04%
2020/02/12	108	93.31	109	93.51	93.90	-1	11,698	-0.01%	大買/大賣/
2020/02/11	24	88.58	50	89.60	90.30	-26	11,126	-0.23%
2020/02/10	36	82.82	37	82.34	82.10	-1	10,831	-0.01%
2020/02/07	32	81.63	46	82.84	81.50	-14	10,693	-0.13%
2020/02/06	40	82.55	36	83.38	84.50	4	10,615	0.04%
2020/02/05	27	79.27	22	79.34	79.10	5	10,467	0.05%
2020/02/04	47	79.51	24	79.48	80.20	23	10,441	0.22%
2020/02/03	30	73.96	30	72.36	74.70	0	10,361	0.00%
2020/01/31	37	78.89	52	79.16	78.60	-15	10,724	-0.14%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/20	33	90.24	14	90.46	89.60	19	11,261	0.17%
2020/01/17	56	89.64	73	89.90	90.00	-17	11,488	-0.15%
2020/01/16	164	85.60	184	85.29	87.20	-20	11,434	-0.17%	大買/大賣/
2020/01/15	47	84.23	108	83.73	83.50	-61	11,303	-0.54%	大賣/
2020/01/14	116	83.18	93	83.41	84.60	23	11,542	0.20%	大買/
2020/01/13	12	81.27	22	81.72	80.60	-10	11,503	-0.09%
2020/01/10	31	81.45	58	81.42	80.30	-27	11,529	-0.23%
2020/01/09	0	0.00	5	80.68	80.80	-5	11,344	-0.04%
2020/01/08	9	77.63	0	0.00	77.00	9	11,346	0.08%
2020/01/07	7	75.71	10	78.00	76.30	-3	11,372	-0.03%
2020/01/06	4	78.45	0	0.00	77.70	4	11,420	0.04%
2020/01/03	2	79.00	1	79.20	79.20	1	11,433	0.01%
2019/12/31	10	80.00	7	80.30	80.50	3	11,465	0.03%
2019/12/30	0	0.00	2	81.20	80.00	-2	11,489	-0.02%
2019/12/27	8	80.49	2	80.85	81.00	6	11,507	0.05%
2019/12/26	0	0.00	3	79.67	79.50	-3	11,499	-0.03%
2019/12/25	56	80.95	50	80.85	77.80	6	11,476	0.05%
2019/12/24	10	79.48	57	79.68	80.50	-47	11,212	-0.42%
2019/12/23	38	77.93	32	77.66	77.70	6	11,084	0.05%
2019/12/20	86	80.10	79	81.33	78.80	7	10,936	0.06%
2019/12/19	158	83.58	110	83.79	83.00	48	10,824	0.44%	大買/大賣/
2019/12/18	19	82.74	16	82.68	83.00	3	10,621	0.03%
2019/12/17	64	82.49	29	82.80	82.80	35	10,511	0.33%
2019/12/16	39	81.65	79	81.44	83.50	-40	10,491	-0.38%
2019/12/13	87	81.99	90	80.54	79.40	-3	10,099	-0.03%
2019/12/12	56	77.40	70	78.31	79.70	-14	9,473	-0.15%
2019/12/11	3	72.00	20	72.52	72.50	-17	9,150	-0.19%
2019/12/10	4	71.25	1	72.00	71.30	3	9,143	0.03%
2019/12/09	0	0.00	9	70.37	71.50	-9	9,189	-0.10%
2019/12/06	0	0.00	2	67.15	67.70	-2	9,155	-0.02%
2019/12/05	0	0.00	3	67.70	67.40	-3	9,199	-0.03%
2019/12/04	0	0.00	42	64.54	67.40	-42	9,452	-0.44%
2019/12/02	1	63.90	1	64.50	64.80	0	9,657	0.00%
2019/11/29	14	66.05	0	0.00	66.00	14	9,701	0.14%
2019/11/28	0	0.00	3	64.47	65.70	-3	9,726	-0.03%
2019/11/27	39	67.15	153	67.45	66.20	-114	9,792	-1.16%	大賣/鉅額交易
2019/11/26	198	70.56	93	70.23	69.90	105	9,471	1.11%	大買/鉅額交易
2019/11/25	32	70.57	37	70.48	70.30	-5	9,255	-0.05%
2019/11/22	171	71.30	137	71.80	71.00	34	9,023	0.38%	大買/大賣/
2019/11/21	94	65.53	126	67.47	70.00	-32	8,275	-0.39%	大賣/
2019/11/20	13	64.65	12	64.22	63.70	1	7,756	0.01%
2019/11/19	8	63.94	21	64.40	64.10	-13	7,777	-0.17%
2019/11/18	5	64.20	0	0.00	63.50	5	8,006	0.06%
2019/11/15	6	64.30	2	63.40	64.00	4	8,002	0.05%
2019/11/14	6	62.52	13	63.14	64.30	-7	7,985	-0.09%
2019/11/13	1	64.20	1	63.80	63.60	0	8,007	0.00%
2019/11/12	1	63.60	1	62.08	63.60	0	8,029	0.00%
2019/11/11	12	61.46	5	60.84	60.90	7	8,044	0.09%
2019/11/08	13	67.00	3	66.43	67.00	10	7,968	0.13%
2019/11/07	7	64.46	7	64.73	64.20	0	7,975	0.00%
2019/11/06	14	66.55	7	66.89	65.90	7	8,028	0.09%
2019/11/05	8	66.38	7	66.84	66.60	1	8,016	0.01%
2019/11/04	17	66.15	18	66.71	67.00	-1	8,031	-0.01%
2019/11/01	13	63.57	27	64.55	65.70	-14	7,989	-0.18%
2019/10/31	27	63.36	80	63.48	62.90	-53	7,970	-0.66%
2019/10/30	115	64.61	101	64.89	65.30	14	7,902	0.18%	大買/大賣/
2019/10/29	76	62.08	70	61.54	62.50	6	7,459	0.08%
2019/10/28	101	60.99	123	60.90	62.50	-22	7,213	-0.30%	大買/大賣/
2019/10/25	56	58.01	81	58.39	58.40	-25	6,847	-0.37%
2019/10/24	40	55.18	105.2	55.64	57.10	-65.2	6,622	-0.98%	大賣/
2019/10/23	65	54.27	57	53.45	53.20	8	6,388	0.13%
2019/10/22	58	52.48	103	52.50	53.40	-45	6,493	-0.69%	大賣/
2019/10/21	31	50.62	30	50.64	50.70	1	6,472	0.02%
2019/10/18	11	48.83	15	48.69	48.75	-4	6,602	-0.06%
2019/10/17	0	0.00	1	47.10	47.10	-1	6,751	-0.01%
2019/10/16	6	46.63	2	46.75	46.60	4	6,805	0.06%
2019/10/15	7	47.02	2	47.00	46.70	5	6,832	0.07%
2019/10/14	13	46.61	59	46.48	45.85	-46	6,886	-0.67%
2019/10/09	16	47.19	4	47.28	46.75	12	6,921	0.17%
2019/10/08	8	47.25	6	46.93	46.80	2	7,248	0.03%
2019/10/07	10	48.09	16	47.90	47.80	-6	7,375	-0.08%
2019/10/04	11	48.50	6	48.75	48.00	5	7,409	0.07%
2019/10/03	12	48.06	5	48.21	48.45	7	7,488	0.09%
2019/10/02	3	47.48	1	47.65	47.65	2	7,522	0.03%
2019/10/01	1	47.80	5	48.26	47.80	-4	7,684	-0.05%
2019/09/27	23	47.20	0	0.00	47.80	23	7,994	0.29%
2019/09/26	55	48.43	17	47.73	47.70	38	8,055	0.47%
2019/09/25	2	48.73	72	48.60	48.60	-70	7,997	-0.88%
2019/09/24	32	50.78	42	50.65	49.20	-10	7,972	-0.13%
2019/09/23	47	50.96	42	50.54	51.60	5	7,820	0.06%
2019/09/20	9	49.91	30	49.57	49.65	-21	7,658	-0.27%
2019/09/19	74	49.90	62	50.06	49.75	12	7,631	0.16%
2019/09/18	1	48.40	2	48.43	48.70	-1	7,452	-0.01%
2019/09/17	3	49.10	16	48.66	48.20	-13	7,429	-0.17%
2019/09/16	11	49.75	12	49.34	49.15	-1	7,406	-0.01%
2019/09/12	4	49.18	15	49.12	49.10	-11	7,355	-0.15%
2019/09/11	31	49.49	6	48.98	48.90	25	7,347	0.34%
2019/09/10	10	49.52	8	48.82	48.70	2	7,287	0.03%
2019/09/09	4	49.59	12	49.49	49.55	-8	7,298	-0.11%
2019/09/06	54	50.30	69	50.39	49.60	-15	7,253	-0.21%
2019/09/05	50	49.61	36	49.25	49.10	14	6,993	0.20%
2019/09/04	35	49.41	23	49.36	49.00	12	6,930	0.17%
2019/09/03	12	48.54	5	48.16	48.15	7	6,843	0.10%
2019/09/02	3	47.80	3	48.08	47.80	0	6,790	0.00%
2019/08/30	16	48.00	6	48.18	48.10	10	6,767	0.15%
2019/08/29	14	46.83	7	46.95	46.95	7	6,653	0.11%
2019/08/28	17	47.16	24	46.84	46.50	-7	6,616	-0.11%
2019/08/27	9	46.13	2	45.98	45.75	7	6,507	0.11%
2019/08/26	40	45.88	15	45.74	45.25	25	6,483	0.39%
2019/08/23	3	47.43	6	47.37	47.10	-3	6,419	-0.05%
2019/08/22	32	49.33	30	48.81	48.20	2	6,365	0.03%
2019/08/21	38	49.08	47	48.99	49.50	-9	6,219	-0.14%
2019/08/20	16	47.81	6	47.95	46.70	10	5,900	0.17%
2019/08/19	9	47.00	9	46.93	47.20	0	5,832	0.00%
2019/08/16	41	47.33	22	47.05	46.15	19	5,768	0.33%
2019/08/15	4	47.33	5	47.39	49.10	-1	5,559	-0.02%
2019/08/14	5	48.89	16	48.55	47.70	-11	5,492	-0.20%
2019/08/13	16	48.57	5	48.01	47.70	11	5,415	0.20%
2019/08/12	30	48.81	12	48.77	48.90	18	5,341	0.34%
2019/08/08	7	46.24	8	47.49	47.85	-1	5,247	-0.02%
2019/08/07	5	45.29	10	45.87	44.30	-5	5,122	-0.10%
2019/08/06	6	44.15	15	43.79	45.05	-9	5,075	-0.18%
2019/08/05	5	47.12	18	47.01	46.35	-13	4,992	-0.26%
2019/08/02	25	46.44	2	46.70	46.50	23	4,936	0.47%
2019/08/01	20	48.28	5	48.28	48.25	15	4,875	0.31%
2019/07/31	12	48.84	6	48.62	49.00	6	4,831	0.12%
2019/07/30	12	47.56	8	48.01	47.50	4	4,736	0.08%
2019/07/29	29	50.21	9	49.88	49.50	20	4,617	0.43%
2019/07/26	21	51.55	22	51.65	51.00	-1	4,519	-0.02%
2019/07/25	3	50.87	4	50.88	51.50	-1	4,353	-0.02%
2019/07/24	38	50.39	48	50.54	51.50	-10	4,223	-0.24%
2019/07/23	20	49.32	25	49.03	48.05	-5	3,858	-0.13%
2019/07/22	15	46.94	87	47.34	48.95	-72	3,506	-2.05%
2019/07/19	32	44.20	46	44.63	44.50	-14	3,149	-0.44%
2019/07/18	13	43.13	10	42.49	41.95	3	2,877	0.10%
2019/07/17	7	44.40	57	43.50	43.25	-50	2,829	-1.77%
2019/07/16	8	44.21	6	44.03	44.00	2	2,815	0.07%
2019/07/15	12	43.32	9	43.07	43.65	3	2,741	0.11%
2019/07/12	25	43.94	37	43.97	43.10	-12	2,702	-0.44%
2019/07/11	10	41.79	14	42.26	43.00	-4	2,412	-0.17%
2019/07/10	8	40.91	8	40.51	40.80	0	2,316	0.00%
2019/07/09	12	41.13	6	41.42	40.40	6	2,410	0.25%
2019/07/08	8	42.28	14	41.50	41.30	-6	2,324	-0.26%
2019/07/05	37	41.34	23	41.52	42.40	14	2,310	0.61%
2019/07/04	55	40.35	20	40.31	40.30	35	2,161	1.62%
2019/07/03	5	37.62	7	38.96	39.30	-2	1,933	-0.10%
2019/07/02	2	35.20	2	35.25	35.75	0	1,850	0.00%
2019/07/01	6	35.30	8	35.28	35.20	-2	1,845	-0.11%
2019/06/27	1	34.15	2	33.83	33.80	-1	1,887	-0.05%
2019/06/25	12	33.82	6	33.76	33.65	6	1,971	0.30%
2019/06/21	10	35.06	1	35.15	34.65	9	2,070	0.43%
2019/06/19	10	34.93	17	34.72	34.40	-7	2,078	-0.34%
2019/06/18	1	34.70	0	0.00	34.70	1	2,061	0.05%
2019/06/17	21	35.20	7	35.24	34.85	14	2,070	0.68%
2019/06/14	2	33.85	0	0.00	33.80	2	2,016	0.10%
2019/06/13	8	33.99	1	33.60	33.60	7	2,022	0.35%
2019/06/12	0	0.00	1	34.30	34.30	-1	2,045	-0.05%
2019/06/11	10	34.35	3	34.42	34.00	7	2,045	0.34%
2019/06/06	10	32.07	5	32.12	31.65	5	1,978	0.25%
2019/06/05	2	31.63	1	31.55	31.55	1	1,972	0.05%
2019/06/04	1	31.30	3	31.40	31.40	-2	1,980	-0.10%
2019/05/31	0	0.00	1	32.80	32.55	-1	2,041	-0.05%
2019/05/29	3	32.50	3	32.60	32.60	0	2,041	0.00%
2019/05/28	0	0.00	1	31.85	33.15	-1	2,048	-0.05%
2019/05/27	2	31.93	1	32.00	31.55	1	2,075	0.05%
2019/05/24	3	31.97	2	31.55	31.85	1	2,089	0.05%
2019/05/23	2	31.55	2	32.00	31.50	0	2,102	0.00%
2019/05/22	2	33.35	0	0.00	33.00	2	2,137	0.09%
2019/05/21	1	33.80	0	0.00	33.90	1	2,175	0.05%
2019/05/20	2	33.10	1	33.50	33.45	1	2,227	0.04%
2019/05/17	9	34.52	0	0.00	33.95	9	2,285	0.39%
2019/05/16	6	35.23	1	35.60	35.00	5	2,381	0.21%
2019/05/15	3	35.93	1	36.10	36.15	2	2,541	0.08%
2019/05/14	1	33.50	1	34.90	35.10	0	2,621	0.00%
2019/05/13	3	35.55	0	0.00	35.00	3	2,659	0.11%
2019/05/09	1	36.05	3	37.22	36.10	-2	2,759	-0.07%
2019/05/08	2	37.85	1	37.95	37.75	1	2,768	0.04%
2019/05/06	1	38.30	4	38.85	38.50	-3	2,907	-0.10%
2019/05/03	2	40.00	0	0.00	39.75	2	3,405	0.06%
2019/05/02	10	39.90	1	39.65	39.80	9	3,565	0.25%
2019/04/30	7	39.21	10	39.25	39.60	-3	3,570	-0.08%
2019/04/29	5	39.17	8	38.90	39.30	-3	3,562	-0.08%
2019/04/26	3	40.65	1	40.65	40.75	2	3,544	0.06%
2019/04/25	5	42.14	4	42.10	42.00	1	3,523	0.03%
2019/04/24	1	42.20	0	0.00	42.05	1	3,522	0.03%
2019/04/23	2	42.95	1	42.55	42.50	1	3,508	0.03%
2019/04/22	3	43.30	2	42.83	43.30	1	3,497	0.03%
2019/04/18	1	41.50	3	42.05	41.40	-2	3,447	-0.06%
2019/04/17	1	43.55	4	44.18	43.60	-3	3,387	-0.09%
2019/04/16	1	43.50	3	43.10	43.30	-2	3,329	-0.06%
2019/04/15	16	43.96	9	43.60	44.00	7	3,260	0.21%
2019/04/11	15	42.46	17	41.90	41.20	-2	3,102	-0.06%
2019/04/10	2	42.40	5	42.02	41.90	-3	3,043	-0.10%
2019/04/09	9	42.64	5	42.31	42.70	4	3,017	0.13%
2019/04/08	2	41.35	6	41.51	41.45	-4	2,915	-0.14%
2019/04/03	1	40.80	4	41.06	40.90	-3	2,892	-0.10%
2019/04/02	12	41.43	12	41.54	41.45	0	2,886	0.00%
2019/04/01	6	40.98	4	41.38	40.95	2	2,858	0.07%
2019/03/29	8	40.19	2	40.05	40.00	6	2,810	0.21%
2019/03/28	27	41.61	28	41.49	40.70	-1	2,797	-0.04%
2019/03/27	18	40.96	22	41.50	41.60	-4	2,738	-0.15%
2019/03/26	0	0.00	10	39.20	39.00	-10	2,635	-0.38%
2019/03/22	20	40.50	3	39.65	40.50	17	2,641	0.64%
2019/03/21	5	39.16	3	39.00	39.00	2	2,615	0.08%
2019/03/20	5	39.44	2	39.55	39.15	3	2,631	0.11%
2019/03/19	3	39.37	0	0.00	39.15	3	2,632	0.11%
2019/03/18	3	39.43	1	39.80	39.35	2	2,645	0.08%
2019/03/15	0	0.00	5	39.74	39.45	-5	2,655	-0.19%
2019/03/14	1	38.50	2	38.95	38.50	-1	2,645	-0.04%
2019/03/13	2	38.30	0	0.00	38.35	2	2,674	0.07%
2019/03/12	1	38.25	5	39.30	38.50	-4	2,703	-0.15%
2019/03/11	5	38.99	1	39.00	38.85	4	2,736	0.15%
2019/03/08	1	37.05	2	38.10	38.45	-1	2,814	-0.04%
2019/03/07	13	38.12	5	38.76	38.00	8	2,872	0.28%
2019/03/06	2	40.25	0	0.00	40.05	2	2,892	0.07%
2019/03/05	3	40.80	0	0.00	40.60	3	2,926	0.10%
2019/03/04	1	40.60	2	40.70	40.65	-1	2,959	-0.03%
2019/02/27	2	39.75	5	39.86	40.00	-3	2,970	-0.10%
2019/02/26	4	40.89	5	41.32	40.20	-1	2,979	-0.03%
2019/02/25	0	0.00	1	41.20	40.75	-1	3,017	-0.03%
2019/02/22	1	40.70	4	41.43	40.75	-3	3,024	-0.10%
2019/02/21	0	0.00	4	41.73	41.50	-4	3,023	-0.13%
2019/02/20	0	0.00	9	40.97	41.10	-9	2,984	-0.30%
2019/02/19	14	42.25	11	41.66	41.40	3	2,963	0.10%
2019/02/18	8	40.75	3	40.73	41.10	5	2,940	0.17%
2019/02/15	25	42.93	7	42.65	42.00	18	2,897	0.62%
2019/02/14	31	43.11	28	42.95	43.25	3	2,836	0.11%
2019/02/13	15	41.07	8	41.17	41.10	7	2,698	0.26%
2019/02/12	2	39.83	7	40.03	39.55	-5	2,629	-0.19%
2019/02/11	22	40.10	18	39.88	39.80	4	2,624	0.15%
2019/01/30	5	37.84	5	37.74	38.00	0	2,563	0.00%
2019/01/29	0	0.00	7	37.53	37.45	-7	2,623	-0.27%
2019/01/28	1	38.15	1	38.70	38.20	0	2,676	0.00%
2019/01/25	5	38.23	27	37.99	38.10	-22	2,673	-0.82%
2019/01/24	35	37.77	42	38.40	38.30	-7	2,630	-0.27%
2019/01/23	5	35.84	9	36.58	37.00	-4	2,159	-0.19%
2019/01/22	0	0.00	3	33.67	33.65	-3	2,019	-0.15%
2019/01/21	1	33.55	0	0.00	33.50	1	2,031	0.05%
2019/01/17	1	33.45	1	32.75	32.75	0	2,130	0.00%
2019/01/10	0	0.00	1	33.70	33.60	-1	2,281	-0.04%
2019/01/09	0	0.00	1	33.30	33.30	-1	2,315	-0.04%
2019/01/08	0	0.00	12	32.80	32.90	-12	2,370	-0.51%
2019/01/07	0	0.00	2	33.10	33.25	-2	2,439	-0.08%
2019/01/03	1	33.05	30	33.15	32.85	-29	2,569	-1.13%
2018/12/28	1	33.85	0	0.00	34.00	1	2,704	0.04%
2018/12/24	1	35.00	4	34.94	34.90	-3	2,839	-0.11%
2018/12/22	1	34.50	0	0.00	34.50	1	2,854	0.04%
2018/12/21	2	33.60	3	34.28	34.65	-1	2,869	-0.03%
2018/12/20	0	0.00	6	34.15	33.95	-6	2,864	-0.21%
2018/12/19	2	35.10	1	35.00	34.85	1	2,869	0.03%
2018/12/17	2	36.75	3	36.90	36.20	-1	2,898	-0.03%
2018/12/14	2	36.80	0	0.00	36.90	2	2,936	0.07%
2018/12/13	1	38.20	2	37.93	37.55	-1	2,962	-0.03%
2018/12/12	8	37.04	2	37.10	37.10	6	2,975	0.20%
2018/12/11	4	35.94	5	35.57	36.00	-1	2,989	-0.03%
2018/12/10	1	36.60	11	36.20	36.05	-10	3,033	-0.33%
2018/12/07	7	37.55	4	37.38	37.50	3	3,078	0.10%
2018/12/06	5	37.36	1	36.60	36.50	4	3,194	0.13%
2018/12/05	8	38.66	6	38.75	38.65	2	3,204	0.06%
2018/12/04	12	40.55	1	40.70	40.00	11	3,221	0.34%
2018/12/03	17	40.53	13	40.00	40.80	4	3,242	0.12%
2018/11/30	15	37.87	9	37.82	38.00	6	3,177	0.19%
2018/11/29	39	37.03	4	37.63	36.50	35	3,152	1.11%
2018/11/28	5	35.90	12	36.13	36.30	-7	3,150	-0.22%
2018/11/27	1	34.65	2	35.23	35.50	-1	3,147	-0.03%
2018/11/26	1	34.30	2	34.20	34.30	-1	3,164	-0.03%
2018/11/23	0	0.00	4	33.79	33.75	-4	3,191	-0.13%
2018/11/22	2	34.93	2	35.25	33.80	0	3,231	0.00%
2018/11/20	0	0.00	2	33.90	34.10	-2	3,288	-0.06%
2018/11/19	1	34.45	0	0.00	34.50	1	3,308	0.03%
2018/11/14	7	35.04	11	34.80	34.40	-4	3,500	-0.11%
2018/11/13	0	0.00	4	33.25	35.30	-4	3,790	-0.11%
2018/11/09	4	35.41	0	0.00	35.45	4	3,940	0.10%
2018/11/08	4	35.83	3	36.80	35.10	1	3,953	0.03%
2018/11/07	5	35.89	5	35.64	36.00	0	3,938	0.00%
2018/11/06	20	37.33	13	36.57	34.85	7	3,983	0.18%
2018/11/05	18	35.96	23	36.15	37.35	-5	3,980	-0.13%
2018/11/02	5	34.91	4	35.36	35.00	1	3,990	0.03%
2018/11/01	7	34.56	11	34.68	34.80	-4	3,981	-0.10%
2018/10/31	3	33.00	2	32.98	33.00	1	4,014	0.02%
2018/10/30	6	31.75	2	31.70	31.70	4	4,161	0.10%
2018/10/29	4	32.39	1	32.15	32.00	3	4,148	0.07%
2018/10/26	4	31.90	12	32.53	32.35	-8	4,163	-0.19%
2018/10/25	6	32.79	2	32.15	32.30	4	4,145	0.10%
2018/10/24	18	34.81	9	34.97	35.35	9	4,114	0.22%
2018/10/23	3	35.15	3	34.90	34.90	0	4,101	0.00%
2018/10/22	1	36.00	0	0.00	36.05	1	4,080	0.02%
2018/10/19	4	33.76	17	33.77	34.25	-13	4,066	-0.32%
2018/10/18	0	0.00	10	35.15	35.40	-10	4,033	-0.25%
2018/10/17	1	36.15	2	36.05	35.50	-1	4,051	-0.02%
2018/10/16	11	35.27	9	35.62	35.50	2	4,109	0.05%
2018/10/15	11	33.54	7	34.01	34.50	4	4,119	0.10%
2018/10/12	16	31.53	1	31.55	32.35	15	4,089	0.37%
2018/10/11	8	31.36	6	31.57	31.35	2	4,057	0.05%
2018/10/09	5	35.40	5	35.15	34.80	0	4,030	0.00%
2018/10/08	4	38.34	20	38.64	37.85	-16	4,021	-0.40%
2018/10/05	18	40.72	26	41.22	39.80	-8	4,160	-0.19%
2018/10/04	1	44.05	1	44.00	44.15	0	4,088	0.00%
2018/10/03	1	44.80	0	0.00	44.60	1	4,111	0.02%
2018/10/02	2	45.95	3	46.30	45.60	-1	4,132	-0.02%
2018/10/01	2	45.43	0	0.00	46.15	2	4,158	0.05%
2018/09/27	0	0.00	1	44.75	44.75	-1	4,267	-0.02%
2018/09/25	0	0.00	2	44.85	46.30	-2	4,307	-0.05%
2018/09/21	0	0.00	3	44.35	44.50	-3	4,321	-0.07%
2018/09/20	4	44.75	3	44.55	43.30	1	4,336	0.02%
2018/09/19	1	45.05	1	45.95	45.00	0	4,340	0.00%
2018/09/18	5	45.65	19	45.14	44.85	-14	4,366	-0.32%
2018/09/17	3	46.93	1	47.00	46.95	2	4,410	0.05%
2018/09/14	1	46.20	1	47.90	47.90	0	4,438	0.00%
2018/09/13	6	44.66	9	43.96	45.05	-3	4,433	-0.07%
2018/09/12	9	43.77	8	43.69	43.20	1	4,445	0.02%
2018/09/11	6	46.83	2	47.50	46.90	4	4,497	0.09%
2018/09/10	8	47.00	90	46.82	46.20	-82	4,775	-1.72%
2018/09/07	5	49.52	30	50.00	49.25	-25	4,878	-0.51%
2018/09/06	11	50.83	10	50.62	50.50	1	4,877	0.02%
2018/09/05	2	51.65	8	51.53	51.40	-6	4,910	-0.12%
2018/09/04	10	51.77	8	51.68	51.90	2	4,927	0.04%
2018/09/03	6	50.17	0	0.00	49.80	6	4,920	0.12%
2018/08/31	21	50.46	4	50.95	51.40	17	4,944	0.34%
2018/08/30	89	51.17	6	51.68	50.50	83	5,026	1.65%
2018/08/29	14	51.39	11	50.95	50.80	3	5,096	0.06%
2018/08/28	14	50.02	15	50.51	50.70	-1	5,122	-0.02%
2018/08/27	5	47.86	4	48.25	48.45	1	5,167	0.02%
2018/08/24	5	47.14	1	47.10	47.05	4	5,223	0.08%
2018/08/23	2	46.20	4	46.45	47.60	-2	5,431	-0.04%
2018/08/22	4	46.60	5	46.78	46.95	-1	5,505	-0.02%
2018/08/21	11	45.96	16	45.91	46.50	-5	5,605	-0.09%
2018/08/20	40	46.25	29	46.69	44.60	11	5,688	0.19%
2018/08/17	20	51.73	15	51.44	49.20	5	5,577	0.09%
2018/08/16	2	54.60	0	0.00	54.60	2	5,737	0.03%
2018/08/15	4	54.80	0	0.00	55.30	4	5,824	0.07%
2018/08/14	6	56.20	2	56.80	56.70	4	6,281	0.06%
2018/08/13	17	55.46	5	55.74	55.90	12	6,524	0.18%
2018/08/10	29	58.48	2	59.05	58.20	27	6,505	0.42%
2018/08/09	10	61.47	28	62.28	61.00	-18	6,484	-0.28%
2018/08/08	4	60.83	0	0.00	60.10	4	6,496	0.06%
2018/08/07	5	58.94	27	60.75	60.60	-22	6,623	-0.33%
2018/08/06	27	56.41	5	57.18	59.20	22	6,601	0.33%
2018/08/03	1	60.00	1	60.50	60.10	0	6,480	0.00%
2018/08/02	5	60.34	36	60.34	59.80	-31	6,568	-0.47%
2018/08/01	2	60.10	1	60.10	60.30	1	6,598	0.02%
2018/07/31	1	57.90	0	0.00	59.30	1	6,607	0.02%
2018/07/27	0	0.00	2	59.00	59.60	-2	6,701	-0.03%
2018/07/26	2	59.75	1	59.20	58.80	1	6,753	0.01%
2018/07/25	7	59.13	1	60.10	58.90	6	6,821	0.09%
2018/07/24	5	58.64	5	58.92	59.60	0	6,847	0.00%
2018/07/23	10	59.39	4	58.95	58.20	6	6,874	0.09%
2018/07/20	2	63.70	0	0.00	63.40	2	6,858	0.03%
2018/07/19	3	63.93	13	63.19	63.00	-10	6,858	-0.15%
2018/07/18	4	63.48	0	0.00	62.80	4	6,915	0.06%
2018/07/17	13	63.22	2	64.00	62.80	11	6,945	0.16%
2018/07/16	5	63.22	2	63.35	63.00	3	6,935	0.04%
2018/07/13	17	63.60	25	63.52	63.80	-8	6,892	-0.12%
2018/07/12	4	59.00	0	0.00	59.80	4	6,751	0.06%
2018/07/11	17	57.36	3	56.17	58.10	14	6,782	0.21%
2018/07/10	10	56.60	2	56.50	57.50	8	6,794	0.12%
2018/07/09	3	55.03	2	55.30	55.20	1	6,819	0.01%
2018/07/06	3	54.00	5	53.20	54.30	-2	6,863	-0.03%
2018/07/05	12	59.38	3	59.00	57.60	9	6,871	0.13%
2018/07/04	12	58.67	2	59.50	58.60	10	6,896	0.15%
2018/07/03	16	60.36	4	59.85	58.50	12	6,918	0.17%
2018/07/02	5	60.86	4	61.30	61.00	1	6,962	0.01%
2018/06/29	8	60.18	5	59.98	60.80	3	6,971	0.04%
2018/06/28	15	57.50	3	58.20	58.00	12	6,950	0.17%
2018/06/27	4	59.18	5	60.00	58.80	-1	6,970	-0.01%
2018/06/26	6	60.10	2	59.45	60.00	4	6,948	0.06%
2018/06/25	6	60.72	2	62.50	60.90	4	6,964	0.06%
2018/06/21	1	65.50	1	65.40	65.30	0	7,276	0.00%
2018/06/20	19	61.63	7	63.03	64.10	12	7,278	0.16%
2018/06/19	58	65.36	11	64.65	64.30	47	7,169	0.66%
2018/06/15	3	71.40	32	72.91	71.40	-29	6,933	-0.42%
2018/06/14	1	70.90	4	70.45	70.40	-3	6,884	-0.04%
2018/06/13	21	69.80	1	69.20	69.20	20	6,928	0.29%
2018/06/12	0	0.00	3	70.63	70.50	-3	7,086	-0.04%
2018/06/11	33	70.64	6	70.32	70.10	27	7,271	0.37%
2018/06/08	15	71.57	5	71.28	71.50	10	7,345	0.14%
2018/06/07	8	73.64	14	74.41	72.90	-6	7,612	-0.08%
2018/06/06	8	72.95	10	73.89	73.00	-2	7,774	-0.03%
2018/06/05	4	72.50	2	72.90	72.10	2	7,830	0.03%
2018/06/04	4	73.08	4	72.95	72.70	0	7,807	0.00%
2018/06/01	6	69.80	4	70.45	70.10	2	7,751	0.03%
2018/05/31	10	72.64	4	73.33	70.90	6	7,704	0.08%
2018/05/30	11	73.40	10	72.78	73.00	1	7,571	0.01%
2018/05/29	13	76.68	13	75.67	74.90	0	7,497	0.00%
2018/05/28	12	75.54	8	75.81	75.10	4	7,378	0.05%
2018/05/25	22	74.34	51	74.17	73.20	-29	7,271	-0.40%
2018/05/24	19	74.42	35	74.68	73.80	-16	7,205	-0.22%
2018/05/23	14	71.59	11	71.68	70.70	3	7,078	0.04%
2018/05/22	25	71.81	34	72.89	72.20	-9	7,194	-0.13%
2018/05/21	10	66.75	24	68.77	69.40	-14	6,877	-0.20%
2018/05/18	16	63.69	0	0.00	63.10	16	6,979	0.23%
2018/05/17	7	66.73	1	66.80	65.30	6	6,951	0.09%
2018/05/16	3	66.57	3	66.13	66.40	0	7,154	0.00%
2018/05/15	6	64.82	15	64.95	67.00	-9	7,358	-0.12%
2018/05/14	0	0.00	4	63.25	63.40	-4	7,452	-0.05%
2018/05/11	11	63.98	1	63.40	62.30	10	7,482	0.13%
2018/05/10	4	62.68	3	63.20	64.50	1	7,516	0.01%
2018/05/09	2	60.80	0	0.00	61.90	2	7,592	0.03%
2018/05/08	0	0.00	1	62.00	61.40	-1	7,650	-0.01%
2018/05/07	1	62.20	3	62.30	62.90	-2	7,823	-0.03%
2018/05/04	0	0.00	1	61.50	61.50	-1	7,886	-0.01%
2018/05/03	0	0.00	5	60.14	59.50	-5	7,912	-0.06%
2018/05/02	0	0.00	1	59.70	60.40	-1	8,047	-0.01%
2018/04/30	3	56.30	3	56.60	57.90	0	8,141	0.00%
2018/04/27	0	0.00	4	54.65	54.90	-4	8,263	-0.05%
2018/04/26	2	54.45	1	54.00	53.70	1	8,558	0.01%
2018/04/25	2	56.10	6	55.83	57.10	-4	8,678	-0.05%
2018/04/24	1	56.00	5	56.72	56.00	-4	8,806	-0.05%
2018/04/23	11	60.95	0	0.00	59.20	11	9,012	0.12%
2018/04/20	1	60.90	4	61.40	62.10	-3	9,165	-0.03%
2018/04/19	1	61.70	1	61.90	61.90	0	9,529	0.00%
2018/04/18	5	61.74	10	60.84	61.20	-5	9,643	-0.05%
2018/04/17	9	60.90	6	61.17	60.70	3	9,895	0.03%
2018/04/16	9	63.97	8	64.00	63.30	1	10,093	0.01%
2018/04/13	4	63.18	4	63.70	63.50	0	10,590	0.00%
2018/04/12	8	61.38	4	61.33	62.40	4	10,774	0.04%
2018/04/11	8	60.65	1	60.90	61.10	7	10,948	0.06%
2018/04/10	3	63.97	3	64.27	63.00	0	11,167	0.00%
2018/04/09	9	63.86	1	63.50	62.70	8	11,366	0.07%
2018/04/03	4	63.75	3	63.60	64.10	1	11,541	0.01%
2018/04/02	3	67.23	2	66.80	66.30	1	11,640	0.01%
2018/03/31	1	66.90	2	66.30	66.20	-1	11,838	-0.01%
2018/03/30	2	67.00	4	67.78	66.20	-2	11,981	-0.02%
2018/03/29	0	0.00	3	67.50	67.00	-3	12,188	-0.02%
2018/03/28	3	68.20	7	67.84	66.20	-4	12,285	-0.03%
2018/03/27	16	70.97	8	72.23	68.40	8	12,524	0.06%
2018/03/26	18	68.20	25	68.81	70.60	-7	12,551	-0.06%
2018/03/23	5	63.56	7	64.29	65.70	-2	12,542	-0.02%
2018/03/22	4	67.88	12	67.86	66.10	-8	12,725	-0.06%
2018/03/21	6	68.23	6	68.18	67.80	0	12,931	0.00%
2018/03/20	24	66.93	15	67.31	67.20	9	13,239	0.07%
2018/03/19	3	70.17	13	70.35	69.00	-10	13,717	-0.07%
2018/03/16	23	70.02	10	70.25	70.30	13	13,950	0.09%
2018/03/15	33	71.18	15	71.37	71.20	18	14,241	0.13%
2018/03/14	21	67.86	18	68.28	68.90	3	14,539	0.02%
2018/03/13	30	67.50	14	68.11	68.00	16	14,988	0.11%
2018/03/12	0	0.00	9	65.08	65.60	-9	15,185	-0.06%
2018/03/09	1	60.50	0	0.00	59.70	1	15,259	0.01%
2018/03/08	0	0.00	3	58.70	58.40	-3	15,516	-0.02%
2018/03/07	2	58.70	3	58.33	58.00	-1	15,768	-0.01%
2018/03/06	5	58.36	5	57.70	58.00	0	16,338	0.00%
2018/03/05	1	58.40	3	57.70	56.80	-2	16,639	-0.01%
2018/03/02	7	57.76	4	58.20	58.20	3	17,129	0.02%
2018/02/26	1	58.00	10	58.03	56.90	-9	17,987	-0.05%
2018/02/23	4	58.88	18	58.84	58.70	-14	18,280	-0.08%
2018/02/22	6	56.68	4	55.13	56.80	2	18,695	0.01%
2018/02/21	3	53.60	2	53.15	53.40	1	18,942	0.01%
2018/02/12	15	53.23	12	52.65	51.60	3	19,135	0.02%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	26	63.34	3	64.83	63.60	23	19,581	0.12%
2018/02/07	15	68.86	30	68.08	64.50	-15	19,761	-0.08%
2018/02/06	33	68.38	14	69.01	67.60	19	19,925	0.10%
2018/02/05	21	74.95	2	75.00	75.10	19	19,735	0.10%
2018/02/02	10	78.00	11	77.97	78.00	-1	19,966	-0.01%
2018/02/01	5	77.82	10	78.32	77.50	-5	20,568	-0.02%
2018/01/31	0	0.00	8	77.48	77.50	-8	21,135	-0.04%
2018/01/30	16	76.88	8	76.98	75.60	8	21,137	0.04%
2018/01/29	9	76.76	7	76.96	76.00	2	21,218	0.01%
2018/01/26	16	75.19	4	75.08	75.00	12	21,171	0.06%
2018/01/25	16	75.91	4	76.48	75.00	12	21,192	0.06%
2018/01/24	6	75.58	17	74.15	77.30	-11	21,410	-0.05%
2018/01/23	5	76.18	15	77.04	75.50	-10	21,282	-0.05%
2018/01/22	55	76.85	34	78.58	76.00	21	21,229	0.10%
2018/01/19	22	80.05	30	80.27	79.60	-8	21,023	-0.04%
2018/01/18	11	80.19	23	79.93	78.70	-12	20,894	-0.06%
2018/01/17	19	79.23	12	80.28	78.70	7	20,796	0.03%
2018/01/16	11	79.19	12	78.91	78.30	-1	20,598	0.00%
2018/01/15	16	78.32	41	77.91	80.10	-25	20,533	-0.12%
2018/01/12	1	74.20	6	73.17	73.50	-5	20,312	-0.02%
2018/01/11	26	73.70	29	74.29	72.70	-3	20,526	-0.01%
2018/01/10	21	71.49	10	71.92	71.00	11	20,382	0.05%
2018/01/09	67	75.32	22	75.76	73.60	45	20,314	0.22%
2018/01/08	23	82.34	5	83.44	80.80	18	19,997	0.09%
2018/01/05	8	84.30	7	84.73	84.30	1	20,234	0.00%
2018/01/04	11	83.09	22	83.76	83.70	-11	20,093	-0.05%
2018/01/03	19	81.93	10	81.26	80.70	9	19,829	0.05%
2018/01/02	17	80.42	11	79.87	79.90	6	19,745	0.03%