義隆 (2458)-永豐金-敦南券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
161.5
漲跌
▼0.5
漲幅
-0.31%
成交量
2,958張
產業
上市半導體類股
1169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

義隆 (2458)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	160.67	2	163.25	161.50	1	2,718	0.04%
2024/04/17	1	162.00	2	163.50	162.00	-1	2,714	-0.04%
2024/04/16	3.1	157.98	3.1	160.85	159.50	-0.1	2,664	0.00%
2024/04/15	0	0.00	4	162.50	162.00	-4	2,637	-0.15%
2024/04/11	1.1	157.00	0	0.00	158.50	1.1	2,556	0.04%
2024/04/10	5.1	157.91	1	159.50	158.50	4.1	2,554	0.16%
2024/04/09	0	0.00	0	157.50	157.00	0	2,563	0.00%
2024/04/08	2	158.75	4	161.38	159.50	-2	2,562	-0.08%
2024/04/03	1	156.00	1	155.50	156.50	0	2,539	0.00%
2024/04/02	7	157.21	0	0.00	156.00	7	2,542	0.28%
2024/04/01	1.1	157.23	0	0.00	161.00	1.1	2,519	0.04%
2024/03/29	2.3	157.07	0	0.00	157.00	2.3	2,503	0.09%
2024/03/28	2.4	160.75	1	163.50	160.50	1.4	2,521	0.06%
2024/03/27	1	165.00	2	164.50	164.50	-1	2,516	-0.04%
2024/03/26	3	167.00	2.1	166.79	166.50	0.9	2,594	0.03%
2024/03/25	0	169.00	4	169.38	169.00	-4	2,628	-0.15%
2024/03/22	1	164.50	6	168.74	169.00	-5	2,651	-0.19%
2024/03/21	9	169.61	9.7	168.94	167.00	-0.7	2,660	-0.03%
2024/03/20	3	169.00	3	169.00	167.50	0	2,644	0.00%
2024/03/18	1	167.00	0.1	167.00	166.50	0.9	2,661	0.03%
2024/03/15	1	165.00	2.2	165.33	163.50	-1.2	2,675	-0.04%
2024/03/14	3	162.67	1.2	163.00	162.50	1.8	2,681	0.07%
2024/03/12	0.1	165.50	1	162.54	163.50	-1	2,795	-0.03%
2024/03/11	0.1	161.00	1	160.00	160.00	-0.9	2,807	-0.03%
2024/03/08	1.2	164.25	0.1	163.00	162.50	1.1	2,821	0.04%
2024/03/07	0.2	166.00	1	166.00	165.50	-0.9	2,802	-0.03%
2024/03/06	2.5	166.00	0	0.00	166.50	2.5	2,796	0.09%
2024/03/05	1	169.00	0.1	168.00	167.00	0.9	2,826	0.03%
2024/03/04	1	170.50	2.1	169.05	167.50	-1.1	2,861	-0.04%
2024/03/01	1.1	166.55	2	166.50	165.50	-0.9	2,850	-0.03%
2024/02/29	3.3	165.91	10	165.00	166.00	-6.7	2,872	-0.23%
2024/02/27	2	171.00	25	168.82	169.00	-23	2,856	-0.81%
2024/02/26	1	169.50	12.2	169.27	170.00	-11.2	2,857	-0.39%
2024/02/23	13.2	164.48	25	165.10	164.00	-11.8	2,794	-0.42%
2024/02/22	70.1	166.18	46.1	166.82	167.50	24.1	2,686	0.90%
2024/02/21	6.1	166.27	10.2	166.35	167.50	-4.1	2,636	-0.16%
2024/02/20	5	161.60	7.2	162.21	161.00	-2.2	2,542	-0.09%
2024/02/19	9.2	159.21	6.7	161.40	163.50	2.4	2,543	0.10%
2024/02/16	0	0.00	5.1	151.54	153.00	-5.1	2,480	-0.21%
2024/02/15	3.4	146.93	0	0.00	148.50	3.4	2,491	0.13%
2024/02/05	0	0.00	1	149.50	148.00	-1	2,481	-0.04%
2024/02/02	1.1	150.00	2	150.00	150.50	-0.9	2,498	-0.04%
2024/02/01	2	150.00	1	150.50	150.00	1	2,521	0.04%
2024/01/31	1.1	147.55	1	148.99	150.00	0.1	2,557	0.00%
2024/01/30	2.1	149.00	6	147.50	148.50	-3.9	2,630	-0.15%
2024/01/29	1.2	149.09	0	150.00	149.00	1.1	2,710	0.04%
2024/01/26	2	150.50	0	0.00	151.00	2	2,954	0.07%
2024/01/25	7	153.07	3	152.83	152.50	4	3,015	0.13%
2024/01/24	0	0.00	1.1	151.97	151.00	-1.1	3,021	-0.03%
2024/01/23	0	0.00	5	150.50	150.50	-5	3,054	-0.16%
2024/01/22	2.2	149.55	1	151.00	151.00	1.2	3,102	0.04%
2024/01/19	2.1	150.55	0	0.00	150.50	2.1	3,112	0.07%
2024/01/18	2.2	150.64	14	149.82	152.00	-11.8	3,159	-0.37%
2024/01/17	0.1	153.00	1.1	153.95	154.50	-1.1	3,271	-0.03%
2024/01/16	0.1	154.25	10.1	153.00	154.00	-10	3,375	-0.30%
2024/01/15	1	156.50	0	0.00	156.50	1	3,407	0.03%
2024/01/12	0.2	156.26	0	0.00	155.00	0.2	3,479	0.01%
2024/01/11	6.1	158.81	2	158.50	157.00	4.1	3,519	0.12%
2024/01/10	1.2	155.65	7.1	157.67	160.00	-6	3,575	-0.17%
2024/01/09	3	153.67	9	154.50	154.50	-6	3,600	-0.17%
2024/01/08	4	155.24	0.2	153.04	153.50	3.8	3,600	0.10%
2024/01/05	2	154.25	2	155.25	155.50	0	3,621	0.00%
2024/01/04	2	156.75	1.5	158.33	156.50	0.5	3,654	0.01%
2024/01/03	3	157.01	4	157.50	158.00	-1	3,678	-0.03%
2024/01/02	1.1	160.47	0	160.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	2	160.50	0	0.00	160.50	2	3,759	0.05%
2023/12/27	0	163.00	6	163.08	164.00	-6	3,792	-0.16%
2023/12/26	3	162.17	1.1	164.41	162.00	1.9	3,784	0.05%
2023/12/25	1	162.01	1	163.00	162.50	0	3,781	0.00%
2023/12/22	1	161.52	0	0.00	163.50	1	3,771	0.03%
2023/12/21	4	164.49	21	159.55	163.00	-17	3,732	-0.45%
2023/12/20	0	160.50	0	0.00	160.00	0	3,657	0.00%
2023/12/19	0	158.00	0	0.00	159.00	0	3,615	0.00%
2023/12/15	2	154.00	0	0.00	154.00	2	3,614	0.06%
2023/12/14	2	159.50	0	0.00	157.50	2	3,613	0.06%
2023/12/13	0	156.50	2	157.00	158.00	-2	3,619	-0.06%
2023/12/12	1	157.01	20.4	157.89	158.50	-19.4	3,674	-0.53%
2023/12/11	6	158.50	2	157.00	157.00	4	3,711	0.11%
2023/12/08	3	158.50	13.1	157.51	157.50	-10.1	3,758	-0.27%
2023/12/07	1	152.00	11	153.59	153.50	-10	3,744	-0.27%
2023/12/06	2	151.50	4.1	151.51	151.50	-2.1	3,796	-0.06%
2023/12/05	2	147.01	0	0.00	146.50	2	3,822	0.05%
2023/12/04	3	149.67	0	0.00	149.50	3	3,840	0.08%
2023/12/01	3	151.00	0.1	152.00	151.00	2.9	3,899	0.07%
2023/11/30	15	152.50	6	151.42	151.50	9	4,113	0.22%
2023/11/29	5	152.50	1.1	152.95	153.00	3.9	4,237	0.09%
2023/11/28	1.1	149.55	6.1	149.82	150.00	-5	4,205	-0.12%
2023/11/27	2	146.50	5	151.40	146.00	-3	4,197	-0.07%
2023/11/24	2	149.00	1.3	149.51	151.00	0.7	4,185	0.02%
2023/11/22	2	145.51	2	146.75	147.50	0	4,123	0.00%
2023/11/21	8	144.31	0	0.00	145.00	8	4,116	0.19%
2023/11/20	4	144.38	0	0.00	144.00	4	4,136	0.10%
2023/11/17	40	144.00	41.2	144.55	146.50	-1.2	4,116	-0.03%
2023/11/16	11	143.45	0	0.00	142.50	11	4,079	0.27%
2023/11/15	0.5	149.47	0.5	147.18	147.50	0	4,029	0.00%
2023/11/14	0	146.00	3.1	145.82	146.00	-3.1	4,001	-0.08%
2023/11/13	1	144.99	2	144.75	143.50	-1	3,969	-0.03%
2023/11/10	8.2	140.52	3	141.33	141.50	5.2	3,972	0.13%
2023/11/09	3.1	141.18	2	141.50	140.50	1.1	3,987	0.03%
2023/11/08	1.3	143.70	2	144.25	144.50	-0.8	4,002	-0.02%
2023/11/07	1.5	144.17	7.4	142.98	145.00	-5.9	4,036	-0.15%
2023/11/06	1	139.50	4	140.50	140.00	-3	4,005	-0.07%
2023/11/03	27.4	136.73	9	138.17	135.50	18.4	3,978	0.46%
2023/11/02	0	149.21	2.1	149.00	149.50	-2.1	3,770	-0.06%
2023/11/01	2	144.00	2	144.00	144.00	0	3,806	0.00%
2023/10/31	4	144.75	1.5	144.71	144.00	2.5	4,054	0.06%
2023/10/30	3	145.00	2	144.26	146.50	1	4,038	0.02%
2023/10/27	1.3	139.38	1	141.00	140.00	0.3	4,005	0.01%
2023/10/26	2.3	139.83	0	0.00	139.50	2.3	4,071	0.06%
2023/10/25	3	149.67	9	147.39	144.50	-6	4,033	-0.15%
2023/10/24	6	145.25	7.2	144.85	144.00	-1.2	3,899	-0.03%
2023/10/23	2	143.00	4.3	142.88	142.00	-2.3	3,814	-0.06%
2023/10/20	1	140.01	4	140.63	142.50	-3	3,867	-0.08%
2023/10/19	33	137.64	1	138.00	138.50	32	3,886	0.82%
2023/10/18	3	141.50	9	141.83	141.50	-6	3,910	-0.15%
2023/10/17	13.3	140.08	15	140.87	140.00	-1.7	3,893	-0.04%
2023/10/16	1	137.00	1	136.50	136.50	0	3,987	0.00%
2023/10/13	2.2	136.73	2.2	138.69	139.00	0	4,006	0.00%
2023/10/12	2.2	134.32	1.1	137.45	137.50	1.1	3,991	0.03%
2023/10/11	2.1	139.16	35	137.76	137.00	-32.9	3,986	-0.83%
2023/10/06	0	138.00	0	0.00	137.00	0	3,969	0.00%
2023/10/05	21	140.02	22	140.50	141.50	-1	3,945	-0.03%
2023/10/04	12	133.83	29	135.67	138.00	-17	3,881	-0.44%
2023/10/03	1	138.05	0.7	137.91	138.00	0.3	3,843	0.01%
2023/10/02	3.2	135.16	1	136.50	134.50	2.2	3,812	0.06%
2023/09/27	10.7	132.11	14	133.43	134.00	-3.3	3,823	-0.09%
2023/09/26	2.1	135.57	3	135.33	135.00	-0.9	3,832	-0.02%
2023/09/25	0.2	137.26	0	0.00	136.50	0.2	3,826	0.01%
2023/09/22	6	136.17	2.1	136.99	137.00	3.9	3,811	0.10%
2023/09/21	3.2	136.16	2	135.25	136.00	1.2	3,805	0.03%
2023/09/20	8.2	138.67	10.1	138.68	138.00	-1.9	3,771	-0.05%
2023/09/19	2.1	140.79	1.2	140.63	141.00	0.9	3,738	0.02%
2023/09/18	0	0.00	4	142.62	142.00	-4	3,712	-0.11%
2023/09/15	8	145.31	7.1	144.50	144.50	0.9	3,678	0.02%
2023/09/14	33.1	143.09	33	142.88	143.00	0.1	3,591	0.00%
2023/09/13	4	141.26	21.1	141.84	143.50	-17.1	3,542	-0.48%
2023/09/12	17	139.97	17.1	140.66	140.50	-0.1	3,494	0.00%
2023/09/11	21	136.09	19.2	138.18	138.00	1.9	3,420	0.05%
2023/09/08	0	135.50	13	135.42	135.50	-13	3,340	-0.39%
2023/09/07	14	133.46	18.5	134.13	135.00	-4.5	3,326	-0.14%
2023/09/06	14.2	132.39	6	131.00	133.00	8.2	3,289	0.25%
2023/09/05	45	132.52	66.1	134.14	134.00	-21.1	3,287	-0.64%
2023/09/04	20	126.95	32.2	127.20	128.50	-12.2	3,087	-0.39%
2023/09/01	0	121.00	0	0.00	120.50	0	2,924	0.00%
2023/08/31	0	120.00	0	0.00	120.00	0	2,922	0.00%
2023/08/30	1	117.99	0	0.00	119.00	1	2,917	0.03%
2023/08/29	1	114.51	1	114.00	117.00	0	2,902	0.00%
2023/08/28	10	111.00	10.5	113.00	113.00	-0.5	2,890	-0.02%
2023/08/25	0.1	113.00	0.1	115.00	113.00	0	2,919	0.00%
2023/08/24	1	115.53	0	0.00	116.00	1	2,926	0.03%
2023/08/23	0	115.00	0	0.00	114.50	0	2,943	0.00%
2023/08/21	2	113.50	0	0.00	113.50	2	3,011	0.07%
2023/08/18	8.1	113.32	5	116.50	113.50	3.1	3,110	0.10%
2023/08/17	0	117.00	1.1	116.48	116.50	-1	3,087	-0.03%
2023/08/16	0	0.00	0	116.50	117.00	0	3,077	0.00%
2023/08/15	1	117.50	0	0.00	116.00	1	3,063	0.03%
2023/08/14	1	117.50	1	115.50	117.00	0	3,046	0.00%
2023/08/11	5	119.80	8.1	121.46	121.00	-3.1	2,996	-0.10%
2023/08/10	2	118.25	5	120.20	118.00	-3	2,943	-0.10%
2023/08/09	0.1	118.95	8	121.44	121.00	-7.9	2,884	-0.28%
2023/08/08	8	119.38	6	118.92	118.00	2	2,835	0.07%
2023/08/07	22	120.20	16.3	119.75	117.00	5.7	2,783	0.20%
2023/08/04	29.6	121.89	140.2	123.11	122.50	-110.6	2,654	-4.17%	大賣/鉅額交易
2023/08/02	3	114.67	4	113.88	114.00	-1	2,391	-0.04%
2023/08/01	10.1	113.01	10	114.50	115.00	0.1	2,389	0.00%
2023/07/31	2.2	116.77	12	115.63	116.50	-9.8	2,402	-0.41%
2023/07/28	22	112.55	5	112.50	112.50	17	2,288	0.74%
2023/07/27	0	0.00	10	114.50	114.50	-10	2,251	-0.44%
2023/07/26	12.1	113.00	15	113.20	112.50	-3	2,237	-0.13%
2023/07/25	11.4	117.07	2	117.00	115.00	9.4	2,198	0.43%
2023/07/24	28.3	117.24	53	116.58	118.00	-24.8	2,104	-1.18%
2023/07/21	8	115.44	3	114.33	115.50	5	2,018	0.25%
2023/07/20	1	114.50	1	113.50	114.50	0	1,972	0.00%
2023/07/19	70	118.19	42.1	118.01	118.50	27.9	1,900	1.47%
2023/07/18	0	0.00	8	112.88	113.00	-8	1,770	-0.45%
2023/07/17	52	108.71	0	0.00	109.50	52	1,741	2.99%
2023/07/14	2	111.00	1	111.00	110.50	1	1,729	0.06%
2023/07/13	0	0.00	16.5	107.89	108.00	-16.5	1,679	-0.98%
2023/07/12	10	105.00	10	105.50	106.00	0	1,668	0.00%
2023/07/11	0	0.00	4	107.50	106.50	-4	1,661	-0.24%
2023/07/10	10	105.50	2	105.00	104.00	8	1,661	0.48%
2023/07/07	0	106.00	3	107.50	107.50	-3	1,653	-0.18%
2023/07/06	2	107.75	13	107.88	108.00	-11	1,647	-0.67%
2023/07/05	0	0.00	2	106.75	106.00	-2	1,627	-0.12%
2023/07/04	3.4	106.84	5.3	104.15	106.00	-2	1,615	-0.12%
2023/07/03	0	102.00	1	101.00	101.50	-1	1,586	-0.06%
2023/06/30	5	100.00	5	101.10	101.50	0	1,592	0.00%
2023/06/29	5.1	100.02	6	101.00	101.00	-0.9	1,602	-0.05%
2023/06/27	0.2	99.87	0	0.00	99.40	0.2	1,608	0.01%
2023/06/26	1	100.02	0	0.00	100.00	1	1,600	0.07%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/20	1.1	102.05	0	0.00	102.00	1.1	1,584	0.07%
2023/06/19	5.1	102.51	0	0.00	102.50	5.1	1,586	0.32%
2023/06/16	13	105.23	11	106.86	106.00	2	1,566	0.13%
2023/06/15	1	104.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	10	104.50	0	0.00	105.00	10	1,536	0.65%
2023/06/13	0	0.00	12.2	106.98	107.00	-12.2	1,527	-0.80%
2023/06/12	7.3	103.41	1	104.00	103.50	6.3	1,480	0.43%
2023/06/09	12.5	105.48	17	106.06	104.00	-4.5	1,475	-0.30%
2023/06/08	0.3	104.50	6	104.00	105.00	-5.8	1,422	-0.40%
2023/06/06	6	102.00	0	0.00	102.00	6	1,424	0.42%
2023/06/05	1	104.50	7	104.21	105.00	-6	1,419	-0.42%
2023/06/02	5	104.00	0	0.00	104.50	5	1,409	0.35%
2023/06/01	0	0.00	5.2	103.50	103.50	-5.2	1,402	-0.37%
2023/05/30	2	102.00	1.1	102.50	102.00	0.9	1,374	0.07%
2023/05/29	1	103.50	14	104.21	104.00	-13	1,378	-0.94%
2023/05/26	4	103.13	2	103.25	102.50	2	1,370	0.15%
2023/05/25	12	103.75	11.5	105.00	104.00	0.5	1,457	0.03%
2023/05/24	10	101.21	10.9	103.11	104.50	-0.9	1,433	-0.07%
2023/05/23	0	0.00	0	98.90	98.10	0	1,354	0.00%
2023/05/22	1	98.60	1	98.60	98.60	0	1,369	0.00%
2023/05/19	1.1	98.32	0	0.00	98.50	1.1	1,383	0.08%
2023/05/18	1.2	99.28	1	99.00	98.60	0.2	1,399	0.01%
2023/05/17	2	96.90	2	97.20	97.20	0	1,397	0.00%
2023/05/16	4.8	97.67	4.4	97.40	97.10	0.4	1,409	0.03%
2023/05/12	1	96.10	3.4	95.39	95.90	-2.4	1,418	-0.17%
2023/05/11	0.2	92.67	1	92.90	92.70	-0.9	1,412	-0.06%
2023/05/10	0	92.90	0	0.00	92.50	0	1,435	0.00%
2023/05/09	2.1	92.49	0	0.00	93.00	2.1	1,457	0.14%
2023/05/08	2.1	94.60	0	0.00	93.20	2.1	1,485	0.14%
2023/05/05	6	98.30	2	97.50	95.80	4	1,514	0.26%
2023/05/02	0.2	94.20	0	0.00	95.10	0.2	1,661	0.01%
2023/04/28	1	93.62	0	94.00	94.30	1	1,683	0.06%
2023/04/27	1	93.20	0	0.00	92.60	1	1,679	0.06%
2023/04/25	2.1	91.57	2	94.95	91.10	0.1	1,681	0.01%
2023/04/24	1	95.00	0	0.00	95.20	1	1,671	0.06%
2023/04/21	5.1	97.30	1	95.40	95.40	4.1	1,690	0.24%
2023/04/20	1	98.70	0	0.00	98.50	1	1,693	0.06%
2023/04/19	18	100.19	0	0.00	100.00	18	1,743	1.03%
2023/04/17	0.2	103.50	5	103.00	102.50	-4.8	1,862	-0.26%
2023/04/14	1	101.00	2	101.25	101.00	-1	1,852	-0.05%
2023/04/13	5	101.50	0	0.00	100.50	5	1,851	0.27%
2023/04/11	0.2	102.84	5.4	103.39	104.00	-5.2	1,863	-0.28%
2023/04/10	0.2	102.00	0	0.00	101.50	0.2	1,862	0.01%
2023/04/07	0.5	100.96	1	100.50	101.00	-0.5	1,865	-0.03%
2023/04/06	0	98.70	0	0.00	98.50	0	1,855	0.00%
2023/03/31	0.4	100.49	0	0.00	99.80	0.4	1,847	0.02%
2023/03/30	4.1	99.73	2	99.80	99.60	2.1	1,842	0.11%
2023/03/29	0.1	102.00	0	0.00	102.50	0.1	1,840	0.01%
2023/03/28	5.5	102.04	0	0.00	102.00	5.5	1,851	0.30%
2023/03/24	5	104.50	1	105.00	104.50	4	1,887	0.21%
2023/03/23	5.2	104.04	2.4	104.31	104.50	2.8	1,905	0.15%
2023/03/22	1.4	103.43	1.7	104.21	104.00	-0.3	1,909	-0.02%
2023/03/21	0.5	103.05	0.7	102.56	102.50	-0.2	1,914	-0.01%
2023/03/20	0.4	102.44	5.6	101.97	102.50	-5.2	1,916	-0.27%
2023/03/17	11	100.05	9	101.17	100.00	2	1,924	0.10%
2023/03/16	5.5	100.00	9	101.06	99.70	-3.5	1,920	-0.18%
2023/03/15	0.3	103.00	0	0.00	101.50	0.3	1,925	0.02%
2023/03/14	2.2	101.50	0	0.00	101.00	2.2	1,943	0.11%
2023/03/13	12	102.46	0	0.00	102.50	12	1,942	0.62%
2023/03/10	10.2	104.04	2	104.00	104.00	8.2	1,933	0.43%
2023/03/09	2	104.50	20	105.93	107.00	-18	1,959	-0.92%
2023/03/08	19.2	103.67	0	0.00	103.50	19.2	1,952	0.98%
2023/03/07	2.3	104.52	0	0.00	104.50	2.3	1,941	0.12%
2023/03/06	2	104.25	3	104.50	104.50	-1	1,944	-0.05%
2023/03/03	0	0.00	3	104.17	104.00	-3	1,942	-0.15%
2023/03/02	5	104.50	0	0.00	104.00	5	1,951	0.26%
2023/03/01	8	103.38	15	105.00	106.50	-7	1,948	-0.36%
2023/02/24	12	109.13	1	108.00	108.50	11	1,929	0.57%
2023/02/23	7	112.79	6	110.42	111.00	1	1,910	0.05%
2023/02/22	0.1	106.50	4	107.50	107.00	-4	1,815	-0.22%
2023/02/21	1	105.50	11.2	106.62	108.00	-10.2	1,837	-0.55%
2023/02/20	0	0.00	11	103.91	106.00	-11	1,863	-0.59%
2023/02/17	20	102.25	10	103.00	103.00	10	1,881	0.53%
2023/02/16	11	102.95	1.3	103.65	104.50	9.7	1,909	0.51%
2023/02/15	1	103.00	0	0.00	102.50	1	1,927	0.05%
2023/02/10	1	104.00	0	0.00	106.00	1	2,005	0.05%
2023/02/09	3	105.00	2	104.50	105.00	1	2,142	0.05%
2023/02/08	0	0.00	0.1	105.06	105.50	-0.1	2,341	-0.01%
2023/02/07	1.6	104.15	2.1	105.48	105.00	-0.5	2,324	-0.02%
2023/02/06	15.1	104.17	5	103.50	103.50	10.1	2,324	0.43%
2023/02/03	6.6	107.19	8.2	108.14	107.50	-1.6	2,294	-0.07%
2023/02/02	3.2	106.81	21	106.64	108.00	-17.8	2,249	-0.79%
2023/02/01	2	100.50	7.2	100.93	102.00	-5.2	2,157	-0.24%
2023/01/31	1	94.50	2.8	96.85	96.90	-1.8	2,146	-0.08%
2023/01/30	1	93.90	20	94.00	94.30	-19	2,128	-0.89%
2023/01/17	2	90.90	1	91.10	91.00	1	2,127	0.05%
2023/01/16	4	91.18	1	91.12	91.00	3	2,168	0.14%
2023/01/13	11.3	91.70	5	91.54	90.70	6.3	2,183	0.29%
2023/01/12	6.6	93.66	1	93.20	92.80	5.6	2,189	0.26%
2023/01/11	5	94.50	1.3	94.89	94.70	3.7	2,210	0.17%
2023/01/10	10	94.79	7	95.50	95.50	3	2,210	0.14%
2023/01/09	3	94.50	2	95.85	96.00	1	2,207	0.05%
2023/01/06	4	93.08	5.1	93.68	94.40	-1.1	2,163	-0.05%
2023/01/05	0	0.00	3.3	88.52	89.20	-3.3	2,058	-0.16%
2023/01/04	0.1	86.70	1	86.70	86.80	-0.9	2,072	-0.05%
2023/01/03	0	0.00	1	86.80	87.00	-1	2,107	-0.05%
2022/12/28	3.6	84.26	0	0.00	83.50	3.6	2,165	0.16%
2022/12/27	3.6	85.78	0	0.00	86.10	3.6	2,168	0.16%
2022/12/23	0.1	86.20	0	0.00	86.10	0.1	2,187	0.00%
2022/12/20	1	90.00	3	87.77	85.90	-2	2,250	-0.09%
2022/12/19	4	89.50	1	90.40	90.40	3	2,279	0.13%
2022/12/16	1.1	89.87	1	90.10	90.30	0.1	2,305	0.00%
2022/12/15	1.1	91.53	2.2	91.69	91.00	-1.1	2,360	-0.05%
2022/12/09	2	88.00	0	88.39	89.10	2	2,719	0.07%
2022/12/08	0	0.00	1	86.80	88.00	-1	2,745	-0.04%
2022/12/07	0	0.00	3	87.80	87.60	-3	2,772	-0.11%
2022/12/06	2	90.30	1	89.30	89.10	1	2,765	0.04%
2022/12/05	0	0.00	1	92.19	92.10	-1	2,763	-0.04%
2022/11/29	0	0.00	1	87.90	87.90	-1	2,810	-0.04%
2022/11/25	10	88.70	1	88.60	88.60	9	2,848	0.32%
2022/11/24	0	0.00	0.3	89.70	89.70	-0.3	2,844	-0.01%
2022/11/22	1.1	86.91	0	0.00	87.00	1.1	2,870	0.04%
2022/11/21	1.1	87.58	2	86.80	86.40	-0.9	2,864	-0.03%
2022/11/18	3.1	89.54	2	88.55	88.60	1.1	2,849	0.04%
2022/11/17	0	0.00	3	88.87	89.40	-3	2,836	-0.11%
2022/11/16	1	89.40	4	89.40	89.00	-3	2,815	-0.11%
2022/11/15	1	87.60	3	88.63	89.00	-2	2,776	-0.07%
2022/11/14	0	0.00	3.4	87.19	87.80	-3.4	2,743	-0.12%
2022/11/11	0	87.40	0	0.00	87.10	0	2,711	0.00%
2022/11/10	1	85.60	2.5	86.12	86.40	-1.5	2,678	-0.06%
2022/11/09	3	85.70	6	86.48	86.50	-3	2,654	-0.11%
2022/11/08	12	84.77	0	0.00	84.60	12	2,621	0.46%
2022/11/07	4	81.04	9.3	83.63	86.10	-5.3	2,577	-0.21%
2022/11/04	5.2	77.26	2.2	78.52	79.50	3	2,435	0.12%
2022/11/03	2	83.60	0	0.00	83.00	2	2,235	0.09%
2022/11/02	0	0.00	2.3	82.97	82.90	-2.3	2,236	-0.10%
2022/10/28	10	80.50	0	0.00	79.70	10	2,302	0.43%
2022/10/27	0	0.00	1.2	81.87	81.70	-1.2	2,332	-0.05%
2022/10/26	0.2	80.00	0	0.00	79.30	0.2	2,303	0.01%
2022/10/25	0.2	80.10	2	80.20	80.10	-1.8	2,294	-0.08%
2022/10/24	1	80.40	0	0.00	80.10	1	2,282	0.04%
2022/10/21	2.1	81.82	0	0.00	80.90	2.1	2,253	0.09%
2022/10/20	0.1	81.50	1.2	81.73	81.90	-1.1	2,242	-0.05%
2022/10/19	1	83.40	0	0.00	82.30	1	2,241	0.04%
2022/10/18	0.1	82.60	0.3	82.62	82.60	-0.2	2,214	-0.01%
2022/10/17	1	81.90	2.3	81.22	81.90	-1.3	2,222	-0.06%
2022/10/14	1	81.10	4	81.55	81.10	-3	2,228	-0.13%
2022/10/13	2	76.40	3	78.07	76.40	-1	2,228	-0.04%
2022/10/12	1	77.50	0	0.00	77.30	1	2,222	0.05%
2022/10/11	3	79.90	0	0.00	79.60	3	2,226	0.13%
2022/10/07	4	84.75	1	84.90	84.20	3	2,203	0.14%
2022/10/06	7	84.70	25	84.98	85.10	-18	2,174	-0.83%
2022/10/05	1	85.80	0	0.00	83.40	1	2,165	0.05%
2022/10/04	1.3	85.35	1	85.50	84.70	0.3	2,163	0.02%
2022/10/03	2.5	83.74	44.1	83.81	84.20	-41.6	2,162	-1.92%
2022/09/30	1	83.20	0	0.00	83.20	1	2,172	0.05%
2022/09/29	0	0.00	2	83.70	84.10	-2	2,198	-0.09%
2022/09/28	0	0.00	4	82.75	80.60	-4	2,233	-0.18%
2022/09/26	4.2	82.14	0	0.00	81.00	4.2	2,281	0.18%
2022/09/23	12.4	88.88	2	87.90	86.80	10.4	2,247	0.46%
2022/09/22	12	86.98	0	0.00	86.90	12	2,209	0.54%
2022/09/21	0	0.00	30	87.60	87.10	-30	2,133	-1.41%
2022/09/20	2	89.00	0	0.00	88.30	2	2,043	0.10%
2022/09/19	5	88.88	4	88.85	88.60	1	1,961	0.05%
2022/09/16	2.1	87.71	0	0.00	87.50	2.1	1,872	0.11%
2022/09/15	0	90.80	0	0.00	90.50	0	1,769	0.00%
2022/09/14	3	88.03	0	0.00	88.90	3	1,752	0.17%
2022/09/13	2	91.70	1	92.50	90.50	1	1,732	0.06%
2022/09/08	2	87.95	1	88.80	90.50	1	1,742	0.06%
2022/09/07	4	88.58	4	89.10	88.80	0	1,728	0.00%
2022/09/06	2.1	89.33	4	89.10	90.10	-2	1,721	-0.11%
2022/09/05	3.1	89.81	3	91.33	91.20	0.1	1,700	0.01%
2022/09/02	0.2	95.43	0	0.00	94.00	0.2	1,650	0.01%
2022/09/01	3.1	97.39	0	0.00	97.20	3.1	1,611	0.19%
2022/08/31	0.1	97.30	0.1	97.10	97.10	-0.1	1,597	0.00%
2022/08/30	2	97.65	0	0.00	97.00	2	1,590	0.13%
2022/08/29	2.1	97.46	14.1	98.31	98.00	-12	1,572	-0.76%
2022/08/26	2	100.75	0	0.00	100.00	2	1,540	0.13%
2022/08/25	1	100.50	1	100.00	99.90	0	1,537	0.00%
2022/08/24	5	99.62	0	0.00	99.10	5	1,535	0.33%
2022/08/23	1	99.80	0.5	99.50	99.70	0.5	1,535	0.03%
2022/08/22	0	0.00	1	100.50	100.50	-1	1,523	-0.07%
2022/08/18	5	103.00	0	0.00	103.00	5	1,509	0.33%
2022/08/17	1.1	103.60	0	0.00	103.00	1.1	1,501	0.07%
2022/08/15	2.5	103.74	1	104.00	104.50	1.5	1,483	0.10%
2022/08/12	6	100.83	3	103.50	103.00	3	1,473	0.20%
2022/08/11	1	99.70	0	0.00	99.20	1	1,460	0.07%
2022/08/10	2.3	98.76	19	98.80	97.80	-16.8	1,452	-1.15%
2022/08/09	0.1	100.00	0	0.00	99.70	0.1	1,438	0.01%
2022/08/08	0	0.00	20	100.50	101.00	-20	1,430	-1.40%
2022/08/05	1	101.00	6	100.25	101.50	-5	1,426	-0.35%
2022/08/04	8.3	99.69	0	0.00	100.50	8.3	1,374	0.60%
2022/08/03	5.2	102.39	7	100.71	102.50	-1.8	1,346	-0.13%
2022/08/02	0	0.00	0.2	108.00	107.50	-0.2	1,347	-0.02%
2022/08/01	1	108.00	0	0.00	109.00	1	1,363	0.07%
2022/07/29	0.2	109.50	0	0.00	108.50	0.2	1,393	0.01%
2022/07/28	2	108.25	0	0.00	107.50	2	1,399	0.14%
2022/07/27	2	108.25	2.1	109.01	109.00	-0.1	1,395	0.00%
2022/07/26	2	110.00	0.2	110.00	110.00	1.8	1,389	0.13%
2022/07/22	0.1	112.00	0	0.00	110.00	0.1	1,382	0.00%
2022/07/21	3	114.17	4.1	114.51	114.00	-1.1	1,374	-0.08%
2022/07/20	8	112.00	2.1	111.52	110.50	5.9	1,380	0.43%
2022/07/19	0	0.00	6	109.00	109.00	-6	1,388	-0.43%
2022/07/18	0.1	105.75	0	0.00	106.50	0.1	1,403	0.01%
2022/07/15	2.2	104.57	2	105.50	105.00	0.2	1,406	0.01%
2022/07/14	1.1	103.14	1	104.50	105.00	0.1	1,438	0.01%
2022/07/13	0	0.00	3	107.00	104.50	-3	1,438	-0.21%
2022/07/12	1	104.00	2	104.25	104.00	-1	1,430	-0.07%
2022/07/11	0.1	105.50	4	105.25	105.50	-4	1,420	-0.28%
2022/07/08	6.3	107.64	0	0.00	107.00	6.3	1,411	0.44%
2022/07/07	8.2	104.74	1	106.50	106.50	7.2	1,396	0.52%
2022/07/06	15.4	121.46	5	121.30	120.00	10.4	1,358	0.77%
2022/07/05	1.1	131.45	2	124.00	124.50	-0.9	1,307	-0.07%
2022/07/04	2	131.00	1.1	133.55	131.00	0.9	1,267	0.07%
2022/07/01	4.4	134.64	0.3	134.00	134.00	4.1	1,252	0.33%
2022/06/30	0.2	138.00	0.2	138.00	139.50	-0.1	1,243	0.00%
2022/06/29	0.1	138.00	0	0.00	140.00	0.1	1,240	0.00%
2022/06/28	0.1	141.00	0	0.00	139.50	0.1	1,241	0.00%
2022/06/27	6.3	141.75	1	143.00	142.50	5.3	1,257	0.42%
2022/06/24	8	136.75	0	0.00	139.50	8	1,256	0.64%
2022/06/23	1	136.00	0	0.00	136.00	1	1,255	0.08%
2022/06/22	4.2	137.64	0	0.00	135.00	4.2	1,242	0.34%
2022/06/21	1	135.00	2	135.25	140.00	-1	1,224	-0.08%
2022/06/20	1.3	137.99	3	139.50	136.50	-1.7	1,213	-0.14%
2022/06/17	2.1	140.00	2	141.00	142.00	0.1	1,193	0.00%
2022/06/16	0.1	141.75	0	0.00	141.00	0.1	1,179	0.01%
2022/06/15	1	144.00	1	144.50	144.00	0	1,178	0.00%
2022/06/14	0.1	142.00	0	0.00	143.50	0.1	1,182	0.00%
2022/06/13	1	144.50	0	0.00	145.00	1	1,204	0.08%
2022/06/10	0	147.00	0.1	147.00	148.00	-0.1	1,221	-0.01%
2022/06/08	2	149.00	2	148.00	149.00	0	1,252	0.00%
2022/06/06	1	146.50	0	0.00	148.00	1	1,335	0.07%
2022/06/02	3	148.83	0	0.00	148.00	3	1,419	0.21%
2022/06/01	4.3	150.15	1	150.50	150.50	3.3	1,439	0.23%
2022/05/31	2	147.25	0	0.00	149.00	2	1,446	0.14%
2022/05/30	2	146.00	3	146.00	147.50	-1	1,462	-0.07%
2022/05/19	0	0.00	3	145.00	147.00	-3	1,911	-0.16%
2022/05/17	0.1	144.44	1	144.50	145.00	-0.9	1,934	-0.05%
2022/05/16	0	0.00	1	142.50	142.00	-1	1,968	-0.05%
2022/05/13	7.1	139.65	7	140.14	140.00	0.1	1,972	0.00%
2022/05/12	1.2	139.83	8.1	139.71	139.00	-7	1,980	-0.35%
2022/05/11	2.1	139.29	1	139.00	140.00	1.1	1,984	0.06%
2022/05/10	21.3	137.25	15	137.63	141.00	6.3	2,006	0.31%
2022/05/09	11.1	142.46	5	142.50	142.00	6.1	2,036	0.30%
2022/05/06	7.1	146.37	3.2	147.02	146.50	4	2,058	0.19%
2022/05/04	3	152.00	0	0.00	151.50	3	2,055	0.15%
2022/05/03	6	150.25	0	0.00	150.50	6	2,057	0.29%
2022/04/29	2	151.00	1	151.50	151.00	1	2,063	0.05%
2022/04/28	0	149.50	3	149.17	149.50	-3	2,074	-0.14%
2022/04/27	36.1	146.36	25	146.50	149.50	11.1	2,070	0.54%
2022/04/26	6.1	152.15	3	150.67	150.50	3.1	2,053	0.15%
2022/04/25	2.3	151.66	10	152.60	150.50	-7.8	2,041	-0.38%
2022/04/22	3	156.00	4	156.25	156.50	-1	2,009	-0.05%
2022/04/21	23	156.50	27	159.65	156.50	-4	1,998	-0.20%
2022/04/20	1.2	156.33	3	156.50	156.50	-1.9	1,976	-0.09%
2022/04/19	1.1	158.05	0	0.00	159.00	1.1	1,955	0.05%
2022/04/18	3.2	157.89	0	0.00	159.00	3.2	1,962	0.16%
2022/04/15	7.2	159.30	0	0.00	159.50	7.2	1,963	0.36%
2022/04/14	3	161.00	0	0.00	161.50	3	1,992	0.15%
2022/04/13	0.3	163.00	0	0.00	162.50	0.3	2,013	0.01%
2022/04/12	11.4	160.03	0	0.00	161.00	11.4	2,111	0.54%
2022/04/11	1.2	161.08	2	164.25	161.00	-0.8	2,130	-0.04%
2022/04/08	3	165.33	7	165.07	166.00	-4	2,120	-0.19%
2022/04/07	4	166.63	6	167.00	166.50	-2	2,117	-0.09%
2022/04/06	1	167.51	4	167.88	168.50	-3	2,112	-0.14%
2022/04/01	0	0.00	0	169.50	170.50	0	2,117	0.00%
2022/03/31	0	0.00	1	172.00	172.00	-1	2,114	-0.05%
2022/03/30	2	171.75	0	0.00	171.00	2	2,120	0.09%
2022/03/29	12	172.08	10	171.50	171.00	2	2,148	0.09%
2022/03/28	0	0.00	2	169.50	172.00	-2	2,165	-0.09%
2022/03/25	0	0.00	4	171.25	170.50	-4	2,242	-0.18%
2022/03/24	1.2	169.17	0	0.00	171.00	1.2	2,263	0.05%
2022/03/23	0	0.00	3	170.17	170.50	-3	2,310	-0.13%
2022/03/22	1	168.50	0	0.00	169.50	1	2,384	0.04%
2022/03/21	0	0.00	1	170.00	170.00	-1	2,411	-0.04%
2022/03/18	1	168.50	0.1	169.00	168.50	0.9	2,447	0.04%
2022/03/17	2	168.50	4.1	168.98	169.00	-2.1	2,438	-0.08%
2022/03/16	1.2	166.92	5.1	166.00	166.50	-3.9	2,430	-0.16%
2022/03/15	1.1	165.00	3	165.33	166.00	-1.9	2,414	-0.08%
2022/03/14	1	165.50	1	166.00	167.50	0	2,412	0.00%
2022/03/10	2	162.50	5.5	164.35	166.00	-3.5	2,418	-0.14%
2022/03/09	3.6	157.86	3.3	157.89	159.00	0.3	2,390	0.01%
2022/03/08	7.1	158.56	0	0.00	157.00	7.1	2,371	0.30%
2022/03/07	3	164.00	0	0.00	165.00	3	2,311	0.13%
2022/03/04	3	167.50	3	167.00	167.00	0	2,300	0.00%
2022/03/03	11	170.50	10	169.50	169.50	1	2,305	0.04%
2022/03/02	1	166.50	4	168.38	169.00	-3	2,305	-0.13%
2022/03/01	0.1	167.50	7	166.71	167.00	-7	2,333	-0.30%
2022/02/25	8	165.00	5	165.00	164.00	3	2,345	0.13%
2022/02/24	42.2	165.80	24	167.19	164.50	18.2	2,325	0.78%
2022/02/23	33.1	178.40	28.1	175.67	172.50	5	2,227	0.22%
2022/02/22	3.1	174.35	4	175.25	175.50	-0.9	2,079	-0.04%
2022/02/21	29	176.86	37	176.84	178.00	-8	2,072	-0.39%
2022/02/18	0	0.00	2	174.00	174.50	-2	2,072	-0.10%
2022/02/17	3	174.67	2	175.00	173.50	1	2,105	0.05%
2022/02/16	4	173.38	6	173.83	174.00	-2	2,181	-0.09%
2022/02/15	1.1	169.07	2	170.00	170.00	-0.9	2,163	-0.04%
2022/02/14	0	0.00	10	170.20	170.50	-10	2,179	-0.46%
2022/02/11	3	170.50	0.2	172.00	171.00	2.8	2,181	0.13%
2022/02/10	4.2	171.78	1.1	175.18	172.00	3.1	2,198	0.14%
2022/02/09	5	175.20	12	175.79	175.50	-7	2,197	-0.32%
2022/02/08	1	171.00	3.3	171.00	171.00	-2.3	2,201	-0.10%
2022/02/07	1.1	167.82	4	167.88	168.50	-2.9	2,226	-0.13%
2022/01/25	0.1	160.00	4	160.00	160.50	-4	2,297	-0.17%
2022/01/24	5	158.00	0	0.00	162.00	5	2,342	0.21%
2022/01/19	1.4	162.04	1	162.50	163.00	0.4	2,514	0.02%
2022/01/17	4.1	160.88	0	0.00	162.00	4.1	2,790	0.15%
2022/01/14	0	0.00	1	156.50	158.00	-1	2,946	-0.03%
2022/01/13	10	160.00	0	0.00	158.50	10	2,971	0.34%
2022/01/12	3.1	160.24	0	0.00	161.00	3.1	2,989	0.10%
2022/01/11	3	163.67	1	165.50	164.00	2	2,985	0.07%
2022/01/10	0	0.00	1	164.50	165.50	-1	2,976	-0.03%
2022/01/07	14	166.71	20	163.50	163.50	-6	2,986	-0.20%
2022/01/06	2	166.75	2	168.00	168.00	0	2,974	0.00%
2022/01/05	5	171.20	7	172.00	170.00	-2	2,974	-0.07%
2022/01/04	2	167.75	0	0.00	168.50	2	2,924	0.07%
2022/01/03	0	0.00	2	167.50	167.50	-2	2,957	-0.07%
2021/12/30	2	170.00	0	0.00	170.00	2	2,974	0.07%
2021/12/29	0	0.00	0.1	166.00	168.00	-0.1	2,975	0.00%
2021/12/28	1	167.00	22	167.32	165.50	-21	2,997	-0.70%
2021/12/24	4.1	168.96	1	168.50	169.00	3.1	3,039	0.10%
2021/12/23	1	169.50	24	169.98	169.00	-23	3,069	-0.75%
2021/12/22	12	167.63	10	167.50	167.50	2	3,067	0.07%
2021/12/21	22	169.02	4	170.00	168.00	18	3,060	0.59%
2021/12/20	10	166.05	12	167.50	165.50	-2	2,988	-0.07%
2021/12/17	0	0.00	7	166.14	166.00	-7	2,994	-0.23%
2021/12/16	22	166.95	8	165.75	167.50	14	2,962	0.47%
2021/12/15	2	157.50	4	158.00	158.50	-2	2,913	-0.07%
2021/12/14	13.4	156.07	2	155.75	154.50	11.4	2,897	0.39%
2021/12/13	13	160.27	0	0.00	159.00	13	2,864	0.45%
2021/12/10	1.1	157.65	25	158.50	160.00	-23.9	2,880	-0.83%
2021/12/09	1	159.01	1	160.00	160.00	0	2,879	0.00%
2021/12/08	20	160.00	1	161.00	160.50	19	2,893	0.66%
2021/12/07	3.2	159.07	6	158.75	158.50	-2.8	2,884	-0.10%
2021/12/06	1	160.51	0	0.00	160.50	1	2,867	0.04%
2021/12/03	5	161.50	0	0.00	162.00	5	2,910	0.17%
2021/12/02	6.2	162.64	2	164.25	161.00	4.2	2,919	0.14%
2021/12/01	1	161.01	10.3	164.23	164.00	-9.3	2,914	-0.32%
2021/11/30	1.3	164.36	0	0.00	162.00	1.3	2,906	0.04%
2021/11/29	0.7	165.00	6	164.08	164.50	-5.3	2,936	-0.18%
2021/11/26	0	0.00	12	165.50	165.50	-12	2,951	-0.41%
2021/11/25	14	169.93	5	170.20	168.50	9	2,932	0.31%
2021/11/24	3	165.83	6	165.58	166.00	-3	2,906	-0.10%
2021/11/23	2	167.75	16	168.00	168.00	-14	2,918	-0.48%
2021/11/22	2	170.25	5	169.50	170.00	-3	2,923	-0.10%
2021/11/19	10.1	170.81	9	169.56	168.50	1.1	2,934	0.04%
2021/11/18	11	168.91	11	168.50	168.50	0	2,901	0.00%
2021/11/17	2	167.00	3.1	169.67	168.50	-1.1	2,907	-0.04%
2021/11/16	29	168.48	1	168.00	168.00	28	2,929	0.96%
2021/11/15	5	168.60	26	170.35	170.00	-21	2,923	-0.72%
2021/11/12	1	163.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	0	0.00	2	165.00	163.50	-2	2,924	-0.07%
2021/11/10	3	161.50	6	161.50	163.00	-3	2,957	-0.10%
2021/11/09	6	163.08	5.3	162.75	161.50	0.7	2,982	0.02%
2021/11/08	4	163.38	5	163.50	165.00	-1	3,011	-0.03%
2021/11/05	14.2	159.77	5.5	159.18	162.00	8.7	3,023	0.29%
2021/11/04	72.2	167.45	248	164.25	163.00	-175.8	2,965	-5.93%	大賣/鉅額交易
2021/11/03	3.1	167.69	0.2	167.50	167.50	2.9	2,977	0.10%
2021/11/02	197	169.65	207	172.52	167.50	-10	3,017	-0.33%	大買/大賣/
2021/11/01	51	169.51	117	170.27	170.00	-66	3,036	-2.17%	大賣/
2021/10/29	151	168.83	2	168.50	167.00	149	3,185	4.68%	大買/鉅額交易
2021/10/28	7.3	169.10	13.5	169.56	168.00	-6.2	3,310	-0.19%
2021/10/27	215.3	169.75	118.3	170.37	170.00	97	3,318	2.92%	大買/大賣/
2021/10/26	22.1	165.64	5	164.50	164.50	17.1	3,263	0.52%
2021/10/25	46.1	166.58	49	164.87	164.50	-2.9	3,236	-0.09%
2021/10/22	12	161.79	72	164.76	166.00	-60	3,055	-1.96%
2021/10/21	7	155.86	5	156.40	151.00	2	2,955	0.07%
2021/10/20	4.6	155.38	2	154.75	156.50	2.6	2,962	0.09%
2021/10/19	1.1	150.09	4	152.50	153.00	-3	2,997	-0.10%
2021/10/18	0	149.50	0	0.00	148.00	0	3,070	0.00%
2021/10/15	1	149.50	1	151.00	149.50	0	3,113	0.00%
2021/10/14	2	147.00	4	149.00	146.50	-2	3,139	-0.06%
2021/10/13	6	149.25	3.1	146.60	146.50	2.9	3,158	0.09%
2021/10/12	2.1	154.00	0.7	153.50	152.50	1.4	3,156	0.05%
2021/10/08	8.1	157.50	6.1	157.75	157.00	2	3,138	0.06%
2021/10/07	1	150.50	4	150.50	153.50	-3	3,115	-0.10%
2021/10/06	1.1	147.54	2	148.50	148.00	-0.9	3,129	-0.03%
2021/10/05	1	144.50	5.1	146.54	148.00	-4.1	3,173	-0.13%
2021/10/04	3	146.49	1.3	147.10	145.00	1.7	3,155	0.05%
2021/10/01	7.1	146.92	8	146.38	146.50	-0.9	3,143	-0.03%
2021/09/30	0.1	146.26	11	145.50	146.50	-10.9	3,143	-0.35%
2021/09/29	1	148.02	6	147.50	148.50	-5	3,133	-0.16%
2021/09/28	12.2	153.32	1	152.50	152.00	11.2	3,145	0.35%
2021/09/27	0	152.50	20	151.75	152.00	-20	3,152	-0.63%
2021/09/24	2.1	152.78	4	152.50	152.50	-1.9	3,162	-0.06%
2021/09/23	5.1	154.22	1	155.50	153.50	4.1	3,164	0.13%
2021/09/22	3.1	153.04	18	153.00	152.50	-14.9	3,217	-0.46%
2021/09/17	1	155.56	1	155.00	158.00	0	3,216	0.00%
2021/09/16	1	156.48	2	156.00	156.00	-1	3,261	-0.03%
2021/09/15	10.2	156.55	2	156.75	156.50	8.2	3,318	0.25%
2021/09/14	76	156.58	0	0.00	156.50	76	3,410	2.23%
2021/09/13	72.1	158.62	42	157.49	157.00	30.1	3,517	0.86%
2021/09/10	7	152.86	1	154.50	154.50	6	3,537	0.17%
2021/09/09	0.1	153.50	0	0.00	154.00	0.1	3,563	0.00%
2021/09/08	2.1	153.48	48	152.17	151.00	-45.9	3,574	-1.28%
2021/09/07	5.1	157.00	1	157.00	157.00	4.1	3,553	0.11%
2021/09/06	4	159.25	2	160.00	158.00	2	3,553	0.06%
2021/09/03	45	159.89	4	161.38	159.50	41	3,554	1.15%
2021/09/02	5	161.90	1	163.50	161.00	4	3,588	0.11%
2021/09/01	5.2	158.12	1.2	158.83	160.50	4	3,565	0.11%
2021/08/31	2	156.25	1	158.00	157.50	1	3,554	0.03%
2021/08/27	3	155.50	2	155.25	154.50	1	3,589	0.03%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	7	160.36	12.1	160.51	161.50	-5.1	3,571	-0.14%
2021/08/24	4	158.38	1	158.00	157.00	3	3,581	0.08%
2021/08/23	10	158.70	2	157.75	159.00	8	3,586	0.22%
2021/08/20	1	153.00	4	152.88	153.50	-3	3,605	-0.08%
2021/08/19	2	154.00	2	154.50	152.50	0	3,567	0.00%
2021/08/18	7	154.21	3	153.83	158.00	4	3,576	0.11%
2021/08/17	1	158.00	12	157.00	154.50	-11	3,569	-0.31%
2021/08/16	2.1	158.20	2	157.00	160.00	0.1	3,552	0.00%
2021/08/13	2.1	162.04	5	162.40	161.50	-3	3,531	-0.08%
2021/08/12	2.1	163.52	2	163.75	162.50	0.1	3,558	0.00%
2021/08/11	6.5	167.99	1	167.01	166.00	5.5	3,567	0.15%
2021/08/10	2.1	170.02	0	0.00	171.00	2.1	3,591	0.06%
2021/08/09	6.1	170.95	4	172.25	170.00	2.1	3,625	0.06%
2021/08/06	21.3	168.90	0	0.00	167.00	21.3	3,637	0.59%
2021/08/05	17	169.18	3	169.67	169.50	14	3,699	0.38%
2021/08/04	22.4	173.55	12	174.04	171.50	10.4	3,700	0.28%
2021/08/03	21	182.12	7	185.50	180.50	14	3,581	0.39%
2021/08/02	1	179.50	2.1	180.00	179.50	-1.1	3,446	-0.03%
2021/07/30	5	180.40	0	183.00	181.00	5	3,421	0.15%
2021/07/29	19.1	180.53	0	0.00	180.50	19.1	3,457	0.55%
2021/07/28	2	184.00	9	180.89	184.50	-7	3,474	-0.20%
2021/07/27	19	192.32	12	186.46	185.50	7	3,544	0.20%
2021/07/26	8	189.38	3	189.33	189.50	5	3,610	0.14%
2021/07/23	7.1	189.01	0	0.00	184.50	7.1	3,704	0.19%
2021/07/22	11.3	186.54	1	185.00	185.00	10.3	3,699	0.28%
2021/07/21	1.2	193.25	0	0.00	193.00	1.2	3,685	0.03%
2021/07/20	3.1	196.03	3	196.67	195.50	0.1	3,787	0.00%
2021/07/19	1	198.49	1.3	198.80	199.00	-0.2	3,798	-0.01%
2021/07/15	15	197.87	2	198.00	197.50	13	3,861	0.34%
2021/07/14	5.1	199.39	1	198.50	198.50	4.1	3,929	0.10%
2021/07/13	16.2	203.01	5	202.40	201.00	11.2	3,955	0.28%
2021/07/12	4	202.13	7	201.36	204.00	-3	4,021	-0.07%
2021/07/09	3	196.50	1	196.00	196.00	2	4,036	0.05%
2021/07/08	0	0.00	19	196.61	197.50	-19	4,129	-0.46%
2021/07/07	6.1	195.84	5	196.70	195.50	1.1	4,297	0.02%
2021/07/06	16.8	195.83	0	0.00	195.00	16.8	4,343	0.39%
2021/07/05	8	197.19	2	197.25	198.00	6	4,373	0.14%
2021/07/02	8.3	190.36	8	188.94	192.50	0.3	4,361	0.01%
2021/07/01	1	191.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	3	192.50	1	194.00	194.50	2	4,441	0.05%
2021/06/29	2.5	191.28	0	0.00	190.00	2.5	4,452	0.06%
2021/06/28	5	193.00	6	193.92	194.00	-1	4,480	-0.02%
2021/06/25	7.1	192.45	1	194.50	191.50	6.1	4,613	0.13%
2021/06/24	9.2	192.78	1	191.00	191.00	8.2	4,662	0.17%
2021/06/23	6	194.33	1	194.50	194.50	5	4,871	0.10%
2021/06/22	20.9	200.04	10.2	198.98	198.00	10.7	4,794	0.22%
2021/06/21	3.1	211.09	2	208.00	206.50	1.1	4,704	0.02%
2021/06/18	1	212.50	3	213.50	214.00	-2	4,698	-0.04%
2021/06/17	0.1	209.00	1	211.50	212.00	-0.9	4,721	-0.02%
2021/06/16	1	210.00	1	211.50	209.50	0	4,752	0.00%
2021/06/15	2	210.00	0	0.00	210.50	2	4,790	0.04%
2021/06/11	1	211.00	0	0.00	211.00	1	4,828	0.02%
2021/06/10	3	213.17	2	211.50	209.50	1	4,846	0.02%
2021/06/09	11.2	210.89	2	211.25	209.50	9.2	4,853	0.19%
2021/06/08	1	207.50	13	210.00	211.00	-12	4,908	-0.24%
2021/06/07	2	207.23	6	207.67	208.50	-4	4,929	-0.08%
2021/06/04	4.1	204.25	0.1	204.00	203.00	4	4,928	0.08%
2021/06/03	1	206.50	2	207.50	208.50	-1	4,963	-0.02%
2021/06/02	4.2	207.78	3	205.50	205.50	1.2	4,986	0.02%
2021/06/01	3	211.00	1.1	209.20	209.00	1.9	5,007	0.04%
2021/05/31	0.1	209.75	8	210.81	211.00	-8	5,014	-0.16%
2021/05/28	6	211.67	2	211.75	209.50	4	5,044	0.08%
2021/05/27	2	206.25	4	208.63	209.50	-2	5,053	-0.04%
2021/05/26	1	205.50	107	208.03	207.50	-106	5,155	-2.06%	大賣/鉅額交易
2021/05/25	107.1	208.28	4	209.13	205.50	103.1	5,423	1.90%	大買/鉅額交易
2021/05/24	1	203.00	2	202.25	205.00	-1	6,039	-0.02%
2021/05/21	1.1	205.07	4	202.25	201.50	-3	6,081	-0.05%
2021/05/20	16	204.53	2	206.25	202.50	14	6,169	0.23%
2021/05/19	14	196.39	19	200.08	201.00	-5	6,144	-0.08%
2021/05/18	20.1	192.57	18	197.03	197.00	2.1	6,218	0.03%
2021/05/17	8.1	189.06	28	188.73	188.00	-19.9	6,211	-0.32%
2021/05/14	4.1	198.14	7	196.36	193.00	-2.9	6,183	-0.05%
2021/05/13	14	191.43	15	191.63	195.00	-1	6,110	-0.02%
2021/05/12	12.1	185.95	27.1	183.56	186.00	-15	6,006	-0.25%
2021/05/11	4.1	189.28	15	190.53	186.50	-10.9	5,934	-0.18%
2021/05/10	15.1	197.74	43	197.24	196.50	-27.9	5,901	-0.47%
2021/05/07	2	201.50	0	0.00	202.00	2	5,936	0.03%
2021/05/05	6.4	205.90	2	200.34	199.00	4.3	5,986	0.07%
2021/05/04	4.2	198.28	14.2	201.01	205.00	-10	5,989	-0.17%
2021/05/03	4.5	205.56	1	214.00	205.50	3.5	5,982	0.06%
2021/04/29	11	217.36	8	218.56	214.50	3	5,987	0.05%
2021/04/28	8.3	213.00	8	213.75	213.00	0.3	5,924	0.01%
2021/04/27	4.7	218.57	16	217.97	217.50	-11.3	6,175	-0.18%
2021/04/26	2	227.25	0	224.50	224.50	2	6,249	0.03%
2021/04/23	3	212.00	41.4	212.96	215.00	-38.4	6,209	-0.62%
2021/04/22	10.1	211.55	5	210.40	208.50	5.1	6,319	0.08%
2021/04/21	0	0.00	13	210.46	210.00	-13	6,340	-0.21%
2021/04/20	3	208.50	1	207.50	209.00	2	6,542	0.03%
2021/04/19	7.1	200.88	6	202.58	203.50	1.1	6,603	0.02%
2021/04/16	16.3	208.67	6	209.17	205.50	10.3	6,696	0.15%
2021/04/15	4	199.00	9.5	204.55	207.00	-5.5	6,977	-0.08%
2021/04/14	7.1	198.99	2	206.50	197.50	5.1	7,372	0.07%
2021/04/13	18	205.85	11	209.53	202.00	7	7,621	0.09%
2021/04/12	7.3	198.38	24	200.08	199.00	-16.7	7,551	-0.22%
2021/04/09	7.3	196.43	35	195.49	195.00	-27.7	7,614	-0.36%
2021/04/08	10	199.65	9	199.67	199.50	1	7,644	0.01%
2021/04/07	12	201.67	3	202.33	202.00	9	7,642	0.12%
2021/04/06	4.2	198.72	2	200.00	199.00	2.2	7,581	0.03%
2021/04/01	3	197.00	15	196.70	198.00	-12	7,566	-0.16%
2021/03/31	9.2	196.60	109	199.65	195.50	-99.8	7,537	-1.32%	大賣/
2021/03/30	109.5	199.47	101.2	198.53	199.00	8.3	7,470	0.11%	大買/大賣/
2021/03/29	21.1	195.28	9.2	193.77	194.00	11.9	7,356	0.16%
2021/03/26	235.5	193.15	302	191.14	194.50	-66.5	7,306	-0.91%	大買/大賣/
2021/03/25	1.5	183.00	4.1	183.98	184.00	-2.6	7,086	-0.04%
2021/03/24	2	183.50	2	183.74	181.50	0	7,089	0.00%
2021/03/23	0	182.00	61	185.68	182.50	-61	7,091	-0.86%
2021/03/22	16.1	185.52	5	184.40	184.50	11.1	7,118	0.16%
2021/03/19	2	182.25	110	184.84	186.50	-108	7,143	-1.51%	大賣/鉅額交易
2021/03/18	105	183.46	63	183.32	183.50	42	7,358	0.57%	大買/
2021/03/17	58	180.50	104	182.02	180.50	-46	7,464	-0.62%	大賣/
2021/03/16	3	179.17	3	180.00	179.50	0	7,464	0.00%
2021/03/15	108	180.48	102	180.50	180.00	6	7,523	0.08%	大買/大賣/
2021/03/12	105	179.47	9	179.17	179.50	96	7,524	1.28%	大買/
2021/03/11	102	174.51	117	175.88	176.50	-15	7,565	-0.20%	大買/大賣/
2021/03/10	11	172.91	2	172.50	172.50	9	7,804	0.12%
2021/03/09	16	168.78	5	171.60	172.50	11	7,838	0.14%
2021/03/08	15	172.20	13	174.77	172.00	2	7,827	0.03%
2021/03/05	46.2	172.68	2.1	173.74	172.50	44.1	7,836	0.56%
2021/03/04	1	172.00	19	174.08	175.50	-18	7,888	-0.23%
2021/03/03	2	172.25	2	171.00	174.00	0	7,951	0.00%
2021/03/02	12	172.13	12	173.54	172.00	0	7,930	0.00%
2021/02/26	12	172.08	5	172.10	172.00	7	7,905	0.09%
2021/02/25	75.3	180.48	47	180.01	177.50	28.3	7,839	0.36%
2021/02/24	66	182.48	93.1	183.69	183.50	-27.1	7,612	-0.36%
2021/02/23	2	171.00	11.1	172.18	173.00	-9.1	6,957	-0.13%
2021/02/22	276	173.44	58	172.22	174.00	218	6,915	3.15%	大買/鉅額交易
2021/02/19	7	168.86	7	168.14	170.00	0	6,821	0.00%
2021/02/18	66.1	170.28	12	172.21	170.50	54	6,818	0.79%
2021/02/17	2	167.00	4	166.63	166.50	-2	6,722	-0.03%
2021/02/05	1	163.50	1	161.50	161.50	0	6,719	0.00%
2021/02/04	2.1	162.04	1	163.00	162.50	1.1	6,717	0.02%
2021/02/03	2	165.50	3	165.33	164.50	-1	6,787	-0.01%
2021/02/02	4	165.38	9	164.61	166.00	-5	6,944	-0.07%
2021/02/01	1.1	158.05	2	160.50	161.50	-0.9	6,926	-0.01%
2021/01/29	13	164.42	14	165.86	159.50	-1	6,913	-0.01%
2021/01/28	7.1	164.98	3	165.17	165.00	4.1	6,871	0.06%
2021/01/27	18.1	169.27	6	172.42	166.50	12.1	6,856	0.18%
2021/01/26	9.1	171.31	5	171.30	170.00	4.1	6,783	0.06%
2021/01/25	8	170.56	17.4	171.94	172.50	-9.4	6,777	-0.14%
2021/01/22	57	173.04	92.2	173.84	174.00	-35.2	6,707	-0.52%
2021/01/21	8	169.56	9	169.72	168.50	-1	6,635	-0.02%
2021/01/20	17.1	175.40	12	172.58	168.00	5.1	6,627	0.08%
2021/01/19	59	167.52	113.4	169.84	171.00	-54.4	6,403	-0.85%	大賣/
2021/01/18	12	160.08	14	164.39	165.00	-2	6,291	-0.03%
2021/01/15	26.1	166.23	17.3	165.06	163.00	8.8	6,222	0.14%
2021/01/14	16	167.09	16	168.34	170.50	0	6,183	0.00%
2021/01/13	79	168.99	7.1	169.22	167.50	71.9	6,211	1.16%
2021/01/12	10.2	162.21	16.6	163.39	165.50	-6.4	6,010	-0.11%
2021/01/11	8	163.81	12	164.79	164.50	-4	5,880	-0.07%
2021/01/08	33	164.11	40.2	165.16	163.00	-7.2	5,783	-0.12%
2021/01/07	16.2	154.04	31.3	155.92	160.00	-15.1	5,462	-0.28%
2021/01/06	17.2	147.52	37.4	147.61	149.00	-20.1	5,026	-0.40%
2021/01/05	5	141.00	8	142.19	143.00	-3	4,737	-0.06%
2021/01/04	1.2	139.42	37.2	139.09	140.00	-36	4,737	-0.76%
2020/12/31	9	134.83	8	135.63	133.50	1	4,660	0.02%
2020/12/30	3.1	132.05	0	0.00	132.50	3.1	4,622	0.07%
2020/12/29	9.1	133.28	2	134.00	133.00	7.1	4,682	0.15%
2020/12/28	5.2	134.02	4	135.50	134.50	1.2	4,700	0.03%
2020/12/25	1	134.00	1	133.50	133.50	0	4,716	0.00%
2020/12/24	0	0.00	1.1	133.09	132.50	-1.1	4,773	-0.02%
2020/12/23	3	132.50	1	133.50	132.00	2	4,811	0.04%
2020/12/22	3.6	133.11	0	0.00	132.00	3.6	4,891	0.07%
2020/12/21	5	135.30	6	135.42	135.50	-1	4,914	-0.02%
2020/12/18	0.2	137.00	3	137.17	137.50	-2.9	4,939	-0.06%
2020/12/17	13.2	138.30	6	139.00	137.50	7.2	4,968	0.14%
2020/12/16	11.2	137.47	3	138.50	138.50	8.2	4,992	0.16%
2020/12/15	8	138.56	5	138.70	138.00	3	5,006	0.06%
2020/12/14	16.3	144.61	22	144.32	141.50	-5.8	5,085	-0.11%
2020/12/11	4.5	141.62	12	140.04	141.50	-7.6	5,328	-0.14%
2020/12/10	3	137.50	2	138.25	137.50	1	5,215	0.02%
2020/12/09	1	139.00	9	139.06	139.00	-8	5,233	-0.15%
2020/12/08	4	135.13	46	135.75	136.00	-42	5,238	-0.80%
2020/12/07	16	135.25	1	135.50	135.00	15	5,301	0.28%
2020/12/04	26.1	139.60	50.1	140.17	139.00	-24	5,255	-0.46%
2020/12/03	9	134.11	3	134.17	134.50	6	5,080	0.12%
2020/12/02	0	0.00	2	133.50	133.50	-2	5,242	-0.04%
2020/12/01	24	131.04	3	131.00	132.00	21	5,375	0.39%
2020/11/30	15	132.57	2.1	132.55	132.00	12.9	5,608	0.23%
2020/11/27	8	136.75	16	137.34	136.50	-8	5,906	-0.14%
2020/11/26	21.1	132.71	3	133.00	134.00	18.1	6,069	0.30%
2020/11/25	2	131.50	5	132.40	132.00	-3	6,112	-0.05%
2020/11/24	12.4	132.81	3	135.50	132.00	9.4	6,141	0.15%
2020/11/23	0.1	134.50	5.4	133.81	134.50	-5.3	6,159	-0.09%
2020/11/20	0.1	131.00	0	0.00	131.00	0.1	6,156	0.00%
2020/11/19	4	131.75	3	133.00	131.50	1	6,226	0.02%
2020/11/18	4.2	131.38	1	131.00	131.00	3.2	6,354	0.05%
2020/11/17	4.2	132.48	1	132.50	132.00	3.2	6,406	0.05%
2020/11/16	4.1	133.63	1.2	133.67	133.50	2.9	6,513	0.04%
2020/11/13	6.2	130.61	12	130.75	132.50	-5.8	6,550	-0.09%
2020/11/12	4.3	131.05	2	131.25	131.50	2.3	6,570	0.03%
2020/11/11	3	129.50	4	130.38	132.50	-1	6,617	-0.02%
2020/11/10	24.1	132.30	7	132.93	131.00	17.1	6,636	0.26%
2020/11/09	3	138.50	1	139.00	138.50	2	6,599	0.03%
2020/11/06	1	137.50	3	138.17	137.00	-2	6,690	-0.03%
2020/11/05	5	137.40	3	138.33	138.00	2	6,795	0.03%
2020/11/04	5	137.10	7	137.14	138.00	-2	6,921	-0.03%
2020/11/03	6	134.08	2	134.75	135.00	4	6,991	0.06%
2020/11/02	7.1	132.35	2	132.75	131.00	5.1	7,080	0.07%
2020/10/30	6	136.08	2	136.50	135.00	4	7,174	0.06%
2020/10/29	6	136.83	3	137.67	137.00	3	7,256	0.04%
2020/10/28	6.2	136.77	33	137.65	139.50	-26.8	7,437	-0.36%
2020/10/27	5	136.60	1	137.50	136.00	4	7,602	0.05%
2020/10/26	11	136.68	0	0.00	136.50	11	7,930	0.14%
2020/10/23	2	137.50	1	137.00	138.50	1	8,260	0.01%
2020/10/22	14.1	139.00	5	135.50	139.50	9.1	8,538	0.11%
2020/10/21	14	139.32	1	138.50	138.00	13	8,662	0.15%
2020/10/20	2	141.50	0	0.00	142.00	2	8,724	0.02%
2020/10/19	1.2	142.58	1	142.00	143.00	0.2	9,018	0.00%
2020/10/16	5	141.30	1	140.50	141.00	4	9,100	0.04%
2020/10/14	2.1	146.24	4	146.13	146.00	-1.9	9,175	-0.02%
2020/10/13	5.7	147.53	0	0.00	147.00	5.7	9,224	0.06%
2020/10/12	3.8	149.20	16	149.59	150.00	-12.2	9,258	-0.13%
2020/10/08	3	147.67	3	147.83	146.00	0	9,421	0.00%
2020/10/07	3	146.83	3	146.67	147.50	0	9,491	0.00%
2020/10/06	9.2	148.48	5	148.10	147.50	4.2	9,542	0.04%
2020/10/05	1	144.50	0	0.00	145.00	1	9,756	0.01%
2020/09/29	5	144.00	2	146.00	144.50	3	10,703	0.03%
2020/09/28	7	145.86	1	144.50	145.50	6	10,797	0.06%
2020/09/25	16	147.72	15	145.53	144.50	1	10,893	0.01%
2020/09/24	7	149.43	12	149.88	149.00	-5	11,049	-0.05%
2020/09/23	12.1	151.95	2	151.25	151.00	10.1	11,184	0.09%
2020/09/22	1.1	151.62	9	151.94	155.00	-8	11,290	-0.07%
2020/09/21	5.1	154.58	14	154.04	153.50	-8.9	11,315	-0.08%
2020/09/18	11	155.91	6	156.33	157.00	5	11,399	0.04%
2020/09/17	2.1	156.29	13.1	157.23	157.50	-11	11,482	-0.10%
2020/09/16	83.1	160.35	104.9	158.74	154.00	-21.8	11,603	-0.19%	大賣/
2020/09/15	1	153.50	9	153.61	153.50	-8	11,274	-0.07%
2020/09/14	1	148.50	13	152.65	153.00	-12	11,439	-0.10%
2020/09/11	13.1	150.07	2	150.00	149.00	11.1	11,512	0.10%
2020/09/10	5.3	153.19	15	153.93	153.50	-9.7	11,474	-0.08%
2020/09/09	3.8	149.79	6	150.42	151.50	-2.2	11,458	-0.02%
2020/09/08	4.5	150.11	14	152.00	150.00	-9.5	11,669	-0.08%
2020/09/07	25.1	152.45	18	154.28	149.50	7.1	11,794	0.06%
2020/09/04	10.2	150.46	11	151.68	155.00	-0.9	11,818	-0.01%
2020/09/03	32.3	154.77	24	153.33	152.00	8.3	12,000	0.07%
2020/09/02	34.1	155.50	36	155.61	157.00	-1.9	11,964	-0.02%
2020/09/01	6.5	148.85	137	146.29	150.00	-130.5	11,882	-1.10%	大賣/鉅額交易
2020/08/31	16.3	141.90	14	142.36	142.00	2.3	11,788	0.02%
2020/08/28	6.1	140.48	2	141.00	143.00	4.1	11,860	0.03%
2020/08/27	4.1	141.62	7	141.43	142.00	-2.9	12,020	-0.02%
2020/08/26	21	138.98	2	140.00	138.50	19	12,370	0.15%
2020/08/25	5.1	142.69	2	143.50	142.00	3.1	12,709	0.02%
2020/08/24	174.2	143.20	124	142.90	143.50	50.2	12,882	0.39%	大買/大賣/
2020/08/21	61	139.21	7	138.64	139.00	54	12,890	0.42%
2020/08/20	16	133.63	156	133.03	134.50	-140	12,907	-1.08%	大賣/鉅額交易
2020/08/19	9	138.17	2	138.75	138.00	7	12,845	0.05%
2020/08/18	11	138.86	5	139.50	138.50	6	12,811	0.05%
2020/08/17	163	142.44	305.8	143.24	143.00	-142.8	12,798	-1.12%	大買/大賣/鉅額交易
2020/08/14	10	138.55	104	140.45	141.50	-94	12,775	-0.74%	大賣/
2020/08/13	411	139.86	6	139.42	138.50	405	12,705	3.19%	大買/鉅額交易
2020/08/12	13	137.42	8	137.44	137.00	5	12,615	0.04%
2020/08/11	7.3	141.00	212	140.04	141.00	-204.7	12,533	-1.63%	大賣/鉅額交易
2020/08/10	10	143.85	2	145.25	143.00	8	12,544	0.06%
2020/08/07	20	148.60	35	148.03	148.50	-15	12,469	-0.12%
2020/08/06	111.1	150.29	203	152.95	149.50	-91.9	12,440	-0.74%	大買/大賣/
2020/08/05	216	151.04	142	152.51	152.00	74	12,435	0.60%	大買/大賣/
2020/08/04	54	151.04	3	150.83	151.50	51	12,359	0.41%
2020/08/03	63	152.68	18	151.08	150.00	45	12,403	0.36%
2020/07/31	110	155.43	220.5	153.62	157.00	-110.5	12,287	-0.90%	大買/大賣/鉅額交易
2020/07/30	216.5	151.81	125	153.15	150.50	91.5	12,138	0.75%	大買/大賣/
2020/07/29	136.2	151.33	158	150.04	148.00	-21.8	11,820	-0.18%	大買/大賣/
2020/07/28	178.9	156.67	49.6	151.29	151.00	129.3	11,558	1.12%	大買/鉅額交易
2020/07/27	34.1	149.90	36.1	150.14	152.00	-2.1	11,453	-0.02%
2020/07/24	25.1	146.26	5	147.30	145.00	20.1	11,507	0.17%
2020/07/23	20.2	148.99	38	148.93	151.00	-17.8	11,458	-0.16%
2020/07/22	84.2	143.33	14	143.82	145.00	70.2	11,312	0.62%
2020/07/21	9.1	140.83	209	140.55	140.50	-199.9	11,318	-1.77%	大賣/鉅額交易
2020/07/20	15.1	137.36	2	136.75	137.00	13.1	11,519	0.11%
2020/07/17	4	138.75	3	139.00	139.50	1	11,523	0.01%
2020/07/16	20.2	139.52	13	140.12	138.50	7.2	11,547	0.06%
2020/07/15	58.1	143.12	177	144.85	140.50	-118.9	11,551	-1.03%	大賣/鉅額交易
2020/07/14	7.1	139.65	8	139.19	141.50	-1	11,418	-0.01%
2020/07/13	18.2	141.58	105	143.77	141.00	-86.8	11,423	-0.76%	大賣/
2020/07/10	120.1	141.73	26.2	140.60	141.00	93.9	11,435	0.82%	大買/
2020/07/09	341.3	148.45	218.3	147.59	140.50	123	11,208	1.10%	大買/大賣/鉅額交易
2020/07/08	202	142.39	266.8	136.98	144.00	-64.8	10,579	-0.61%	大買/大賣/
2020/07/07	215.2	133.46	37	134.70	131.00	178.2	10,255	1.74%	大買/鉅額交易
2020/07/06	139	131.19	255	131.92	133.50	-116	10,171	-1.14%	大買/大賣/鉅額交易
2020/07/03	149	130.83	238.4	131.47	131.00	-89.4	10,099	-0.89%	大買/大賣/
2020/07/02	3.8	123.77	213	126.66	127.50	-209.3	10,028	-2.09%	大賣/鉅額交易
2020/07/01	105.3	124.94	109	122.22	124.50	-3.8	9,900	-0.04%	大買/大賣/
2020/06/30	104	120.55	4	121.75	120.50	100	9,827	1.02%	大買/
2020/06/29	6	120.08	4	119.75	120.00	2	9,843	0.02%
2020/06/24	52.6	121.56	4	121.38	121.50	48.6	9,780	0.50%
2020/06/23	33.2	125.79	98	125.36	123.00	-64.8	9,824	-0.66%
2020/06/22	33.2	125.90	5	126.10	127.50	28.2	9,696	0.29%
2020/06/19	339	125.15	152.5	124.33	126.50	186.5	9,681	1.93%	大買/大賣/鉅額交易
2020/06/18	7.1	120.38	8	121.19	122.00	-0.9	9,541	-0.01%
2020/06/17	1.1	118.55	6	118.42	119.00	-4.9	9,424	-0.05%
2020/06/16	7	118.57	17	118.79	117.50	-10	9,442	-0.11%
2020/06/15	87.3	120.80	9	118.99	116.50	78.3	9,481	0.83%
2020/06/12	21.2	123.22	33	122.15	126.50	-11.8	9,293	-0.13%
2020/06/11	26	127.35	148.6	130.45	125.50	-122.6	9,139	-1.34%	大賣/鉅額交易
2020/06/10	408	131.26	374.4	129.70	129.50	33.6	8,962	0.37%	大買/大賣/
2020/06/09	128	123.11	101	119.44	123.00	27	8,720	0.31%	大買/大賣/
2020/06/08	186	119.21	303	118.87	118.00	-117	8,573	-1.36%	大買/大賣/鉅額交易
2020/06/05	180.1	114.52	212	115.16	115.00	-32	8,360	-0.38%	大買/大賣/
2020/06/04	8.1	113.37	8	113.38	113.50	0.1	8,240	0.00%
2020/06/03	299.1	113.51	60	113.57	113.50	239.1	8,150	2.93%	大買/鉅額交易
2020/06/02	70	111.90	42.1	112.01	111.00	27.9	8,017	0.35%
2020/06/01	149	108.29	91.7	109.54	110.00	57.3	7,649	0.75%	大買/
2020/05/29	9	99.84	9.1	100.31	100.00	-0.1	7,261	0.00%
2020/05/28	7	98.69	24	98.51	97.90	-17	7,055	-0.24%
2020/05/27	1	96.40	16	95.23	96.50	-15	6,936	-0.22%
2020/05/26	5	94.18	11	94.93	94.80	-6	6,908	-0.09%
2020/05/25	3.1	91.08	1	91.00	92.70	2.1	6,845	0.03%
2020/05/22	2	91.30	2	91.80	91.00	0	6,820	0.00%
2020/05/21	10.3	93.73	5	93.88	93.70	5.3	6,779	0.08%
2020/05/20	6	92.92	1	93.20	93.60	5	6,768	0.07%
2020/05/19	1.6	93.21	0	0.00	92.90	1.6	6,754	0.02%
2020/05/18	1	91.80	1	91.90	91.70	0	6,742	0.00%
2020/05/15	20.3	92.81	2	92.45	91.50	18.3	6,740	0.27%
2020/05/14	5	95.10	24.7	95.45	94.20	-19.7	6,633	-0.30%
2020/05/13	11	96.48	3	95.80	96.60	8	6,606	0.12%
2020/05/12	28	96.46	6	96.40	96.90	22	6,624	0.33%
2020/05/11	5.5	98.05	3	97.97	98.00	2.5	6,685	0.04%
2020/05/08	8.3	99.34	51	100.05	98.80	-42.8	6,667	-0.64%
2020/05/07	8.4	98.31	9.8	98.18	98.40	-1.4	6,544	-0.02%
2020/05/06	5.4	97.25	3	97.47	96.30	2.4	6,540	0.04%
2020/05/05	70	97.84	43	98.01	96.60	27	6,588	0.41%
2020/05/04	6	95.25	8	96.78	97.20	-2	6,550	-0.03%
2020/04/30	6.5	96.01	13	95.72	96.50	-6.5	6,530	-0.10%
2020/04/29	16	93.61	7	94.46	94.40	9	6,401	0.14%
2020/04/28	5	94.88	8.5	96.12	96.50	-3.5	6,194	-0.06%
2020/04/27	21	94.50	15	94.17	94.50	6	6,172	0.10%
2020/04/24	24.3	96.04	8	95.52	95.50	16.2	6,023	0.27%
2020/04/23	19.8	97.20	32	97.18	96.00	-12.3	6,001	-0.20%
2020/04/22	5.4	92.42	7	93.07	93.80	-1.6	5,823	-0.03%
2020/04/21	5.2	93.63	302	92.78	92.00	-296.8	6,037	-4.92%	大賣/鉅額交易
2020/04/20	13.2	93.32	5.3	93.59	93.20	7.9	6,016	0.13%
2020/04/17	9.2	93.32	13	94.30	92.70	-3.8	5,938	-0.06%
2020/04/16	19	93.57	18	93.28	93.00	1	5,803	0.02%
2020/04/15	19.5	92.72	17.3	92.35	92.80	2.2	5,717	0.04%
2020/04/14	182.5	90.39	16	90.56	90.60	166.5	5,639	2.95%	大買/鉅額交易
2020/04/13	115.4	89.36	15	89.19	88.90	100.3	5,595	1.79%	大買/
2020/04/10	3.2	89.16	8	88.83	89.00	-4.9	5,574	-0.09%
2020/04/09	15.1	89.39	22	88.85	88.50	-6.9	5,569	-0.12%
2020/04/08	5.1	89.70	36	89.80	89.70	-30.9	5,500	-0.56%
2020/04/07	50.2	89.02	53	89.56	90.20	-2.8	5,421	-0.05%
2020/04/06	11	85.83	7	85.80	86.80	4	5,318	0.08%
2020/04/01	7	85.00	9	84.79	85.00	-2	5,321	-0.04%
2020/03/31	3.1	83.64	114	83.03	83.90	-110.9	5,211	-2.13%	大賣/鉅額交易
2020/03/30	8	82.10	5	82.70	83.00	3	5,114	0.06%
2020/03/27	18.2	83.67	124	84.15	82.40	-105.8	5,064	-2.09%	大賣/鉅額交易
2020/03/26	45.1	81.10	51	79.38	81.80	-5.9	4,866	-0.12%
2020/03/25	115	78.67	66	78.67	77.10	49	4,729	1.04%	大買/
2020/03/24	14	73.71	6	74.78	73.50	8	4,599	0.17%
2020/03/23	1	72.70	0	0.00	71.70	1	4,546	0.02%
2020/03/20	92	74.63	47	75.23	75.20	45	4,556	0.99%
2020/03/19	22	71.10	6.3	71.25	70.00	15.7	4,502	0.35%
2020/03/18	6.3	75.16	7	75.61	73.70	-0.7	4,373	-0.02%
2020/03/17	7	74.29	8	73.45	73.70	-1	4,295	-0.02%
2020/03/16	12	76.96	10	76.86	75.00	2	4,231	0.05%
2020/03/13	18	74.54	10	76.24	77.10	8	4,166	0.19%
2020/03/12	14	80.74	37	81.04	80.50	-23	4,054	-0.57%
2020/03/11	61	87.23	3	86.53	84.30	58	3,972	1.46%
2020/03/10	5.8	86.18	4	86.30	86.40	1.8	3,883	0.05%
2020/03/09	7	87.67	7	86.81	86.50	0	3,834	0.00%
2020/03/06	1	88.90	9	88.09	87.80	-8	3,793	-0.21%
2020/03/05	61	87.96	69	88.46	87.80	-8	3,751	-0.21%
2020/03/04	11.3	86.41	11	86.52	86.60	0.3	3,713	0.01%
2020/03/03	65.1	87.07	107	86.90	86.60	-41.9	3,722	-1.13%	大賣/
2020/03/02	1	84.40	15	83.49	83.40	-14	3,678	-0.38%
2020/02/27	10	84.93	3	84.00	84.00	7	3,658	0.19%
2020/02/25	1	85.20	5	86.74	87.30	-4	3,602	-0.11%
2020/02/24	2	87.30	0	0.00	87.00	2	3,612	0.06%
2020/02/21	1	88.90	2	88.45	88.00	-1	3,615	-0.03%
2020/02/20	3	88.93	2	88.60	88.50	1	3,653	0.03%
2020/02/19	0	0.00	3	88.93	88.50	-3	3,670	-0.08%
2020/02/18	3	87.80	4	88.20	88.00	-1	3,745	-0.03%
2020/02/17	3	87.90	0	0.00	88.10	3	3,749	0.08%
2020/02/14	5	88.47	2	88.05	88.80	3	3,744	0.08%
2020/02/13	40.3	88.86	3	88.90	87.90	37.3	3,771	0.99%
2020/02/12	77	88.99	29	89.31	89.60	48	3,717	1.29%
2020/02/11	21.5	86.05	12	86.55	86.80	9.5	3,578	0.27%
2020/02/10	0	0.00	6	84.03	84.70	-6	3,586	-0.17%
2020/02/07	12	86.13	48	87.21	85.40	-36	3,602	-1.00%
2020/02/06	48	86.26	10	85.29	86.10	38	3,534	1.08%
2020/02/05	4	82.68	1	82.90	82.10	3	3,468	0.09%
2020/02/04	15	82.51	2	82.80	82.50	13	3,463	0.38%
2020/02/03	7	82.07	3	82.33	82.00	4	3,500	0.11%
2020/01/31	14	86.61	2	88.40	86.30	12	3,627	0.33%
2020/01/30	25	89.22	179	89.96	86.90	-154	3,651	-4.22%	大賣/鉅額交易
2020/01/20	23.5	96.98	1.2	97.23	96.40	22.3	3,594	0.62%
2020/01/17	185.5	96.98	3.3	96.65	96.70	182.2	3,721	4.90%	大買/鉅額交易
2020/01/16	23	96.35	16.4	96.10	95.70	6.6	3,689	0.18%
2020/01/15	9.6	95.65	10.2	95.76	95.50	-0.6	3,598	-0.02%
2020/01/14	1.2	93.06	13	92.82	93.20	-11.9	3,354	-0.35%
2020/01/13	2.3	91.72	5	91.70	91.30	-2.8	3,325	-0.08%
2020/01/10	1	90.70	2	90.95	90.70	-1	3,368	-0.03%
2020/01/09	4.3	90.81	4	90.90	91.00	0.3	3,471	0.01%
2020/01/08	1.1	89.23	5	89.38	89.50	-3.9	3,521	-0.11%
2020/01/07	10	89.48	0	0.00	89.10	10	3,580	0.28%
2020/01/06	7.2	90.63	3	90.67	90.50	4.2	3,643	0.12%
2020/01/03	10	91.55	58	90.90	91.60	-48	3,694	-1.30%
2020/01/02	3.1	91.40	4	91.48	91.40	-0.9	3,797	-0.02%
2019/12/31	3.4	90.70	5	90.98	91.20	-1.7	4,047	-0.04%
2019/12/30	44.2	92.05	45	91.01	90.70	-0.8	4,627	-0.02%
2019/12/27	60.3	92.59	17	92.18	93.00	43.3	4,720	0.92%
2019/12/26	45	90.67	10	90.70	90.50	35	4,723	0.74%
2019/12/24	7.4	90.82	4.7	90.69	90.80	2.7	5,039	0.05%
2019/12/23	2.3	89.57	0	0.00	89.80	2.3	5,095	0.05%
2019/12/20	1.5	89.80	0	0.00	89.80	1.5	5,171	0.03%
2019/12/19	2.2	90.52	7	91.49	90.10	-4.9	5,306	-0.09%
2019/12/18	6.2	91.66	9	91.43	91.90	-2.8	5,385	-0.05%
2019/12/17	1	90.89	0	0.00	90.80	1	5,398	0.02%
2019/12/16	1	90.00	2	90.35	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	4	89.45	89.10	-4	5,434	-0.07%
2019/12/12	1	89.40	3	89.50	89.00	-2	5,476	-0.04%
2019/12/11	1.1	89.18	0	0.00	89.00	1.1	5,514	0.02%
2019/12/10	1.1	89.47	2	89.55	89.30	-0.9	5,534	-0.02%
2019/12/09	0	0.00	1	89.00	89.10	-1	5,580	-0.02%
2019/12/06	1.2	88.20	0	0.00	88.20	1.2	5,716	0.02%
2019/12/05	1.1	89.00	1	89.00	89.00	0.1	5,773	0.00%
2019/12/04	0	0.00	3	88.60	88.80	-3	5,850	-0.05%
2019/12/03	1	88.30	2	88.45	88.20	-1	6,143	-0.02%
2019/12/02	10	88.30	1	87.70	87.60	9	6,201	0.15%
2019/11/29	3	89.40	1.1	89.22	89.40	1.9	6,231	0.03%
2019/11/28	8	90.43	3	91.33	90.20	5	6,275	0.08%
2019/11/27	2.3	91.84	0	0.00	91.90	2.3	6,456	0.03%
2019/11/26	2.4	91.04	3	91.13	91.20	-0.7	6,482	-0.01%
2019/11/25	0	0.00	4	90.28	90.00	-4	6,576	-0.06%
2019/11/22	4.1	89.67	1	90.40	89.40	3.1	6,763	0.05%
2019/11/21	11.2	89.99	4	89.70	90.00	7.2	6,920	0.10%
2019/11/20	6.1	90.44	13	90.26	90.60	-6.9	7,203	-0.10%
2019/11/19	17	90.38	5	89.94	90.00	12	7,662	0.16%
2019/11/18	7	92.34	3	91.80	91.80	4	7,750	0.05%
2019/11/15	8.1	92.77	16	92.68	92.20	-7.9	7,847	-0.10%
2019/11/14	9.2	91.81	4	90.68	90.40	5.2	7,870	0.07%
2019/11/13	6	91.82	5	92.44	91.90	1	7,891	0.01%
2019/11/12	7.2	90.68	21	91.00	92.30	-13.8	7,888	-0.17%
2019/11/11	8	88.44	9	88.20	87.90	-1	7,887	-0.01%
2019/11/08	2	90.45	4	90.78	89.80	-2	7,865	-0.03%
2019/11/07	4	91.20	1	90.50	90.70	3	7,878	0.04%
2019/11/06	3	92.00	3	92.70	92.10	0	7,904	0.00%
2019/11/05	5	93.18	1	93.40	93.30	4	7,913	0.05%
2019/11/04	2	93.30	3	93.97	93.90	-1	7,901	-0.01%
2019/11/01	13	93.85	5	93.62	93.40	8	7,868	0.10%
2019/10/31	1	94.20	4	94.58	94.30	-3	7,887	-0.04%
2019/10/30	8	92.96	20	92.97	93.80	-12	7,868	-0.15%
2019/10/29	15	92.96	6	92.97	91.60	9	7,731	0.12%
2019/10/28	3	92.13	4	91.38	92.10	-1	7,692	-0.01%
2019/10/25	12	92.80	12	91.90	90.60	0	7,637	0.00%
2019/10/24	5	91.52	6	91.08	91.00	-1	7,483	-0.01%
2019/10/23	1	91.10	6	90.33	91.10	-5	7,444	-0.07%
2019/10/22	2	89.70	3	89.80	90.00	-1	7,416	-0.01%
2019/10/21	13	89.37	0	0.00	89.10	13	7,419	0.18%
2019/10/18	5	90.10	4	90.38	90.60	1	7,387	0.01%
2019/10/17	3	89.67	8	90.39	89.90	-5	7,345	-0.07%
2019/10/16	8	88.88	3	89.30	88.80	5	7,263	0.07%
2019/10/15	4	89.98	3	89.77	90.00	1	7,184	0.01%
2019/10/14	5	89.42	3	89.37	88.50	2	7,117	0.03%
2019/10/09	5	89.74	4	89.93	89.10	1	7,032	0.01%
2019/10/08	0	0.00	14	90.01	90.60	-14	6,992	-0.20%
2019/10/07	16	90.64	24.1	90.33	89.60	-8.1	6,883	-0.12%
2019/10/04	40	88.85	51	88.91	90.10	-11	6,638	-0.17%
2019/10/03	9	85.84	5	86.82	85.40	4	6,064	0.07%
2019/10/02	4	86.65	2	87.10	87.40	2	5,886	0.03%
2019/10/01	3	87.33	5	86.20	87.60	-2	5,886	-0.03%
2019/09/27	2	85.70	12	85.83	85.70	-10	5,685	-0.18%
2019/09/26	4	86.08	12	85.85	85.10	-8	5,636	-0.14%
2019/09/25	9	84.44	15	85.09	85.80	-6	5,697	-0.11%
2019/09/24	2	85.75	29	85.33	85.50	-27	5,687	-0.47%
2019/09/23	7	84.03	5	83.96	84.30	2	5,556	0.04%
2019/09/20	4	82.28	0	0.00	82.00	4	5,465	0.07%
2019/09/19	1	82.20	23	80.90	82.10	-22	5,430	-0.41%
2019/09/18	20	80.80	0	0.00	81.00	20	5,418	0.37%
2019/09/17	4	80.48	2	81.50	80.10	2	5,472	0.04%
2019/09/16	4	80.65	24	80.61	80.50	-20	5,644	-0.35%
2019/09/12	23	82.58	3	81.83	81.80	20	5,662	0.35%
2019/09/11	0	0.00	52	81.92	81.60	-52	5,675	-0.92%
2019/09/10	2	82.40	2	82.45	81.50	0	5,652	0.00%
2019/09/09	23	85.66	14	84.50	84.10	9	5,530	0.16%
2019/09/06	7	85.07	8	85.86	84.90	-1	5,481	-0.02%
2019/09/05	25	86.19	74	87.16	84.90	-49	5,427	-0.90%
2019/09/04	6	86.15	6	86.20	86.60	0	5,176	0.00%
2019/09/03	67	85.80	9	85.96	85.10	58	5,177	1.12%
2019/09/02	2	84.90	0	0.00	86.20	2	5,150	0.04%
2019/08/30	18	87.24	16	85.81	85.20	2	5,098	0.04%
2019/08/29	2	83.70	1	83.60	83.70	1	4,922	0.02%
2019/08/28	12	84.83	32	84.56	84.50	-20	4,916	-0.41%
2019/08/27	16	86.14	13.1	86.74	86.00	3	4,828	0.06%
2019/08/26	3	85.67	36	84.65	84.00	-33	4,690	-0.70%
2019/08/23	77	89.41	35	88.89	88.40	42	4,564	0.92%
2019/08/22	23	86.20	34.4	86.76	87.70	-11.4	4,298	-0.27%
2019/08/21	9	81.84	19	80.92	81.90	-10	3,850	-0.26%
2019/08/20	64	80.71	2	81.00	79.10	62	3,689	1.68%
2019/08/19	20	79.23	9	79.79	79.90	11	3,584	0.31%
2019/08/16	1	77.70	3	77.43	78.10	-2	3,461	-0.06%
2019/08/15	2	75.35	1	76.10	76.30	1	3,426	0.03%
2019/08/14	11	77.13	4	76.60	77.10	7	3,417	0.20%
2019/08/13	3	74.53	0	0.00	74.50	3	3,385	0.09%
2019/08/08	5	78.82	1	78.90	79.50	4	3,402	0.12%
2019/08/07	1	79.30	3	79.03	78.50	-2	3,348	-0.06%
2019/08/06	2.2	77.59	0	0.00	78.10	2.2	3,352	0.07%
2019/08/05	2	78.75	2	79.00	78.40	0	3,354	0.00%
2019/08/02	12	79.63	0	0.00	79.50	12	3,406	0.35%
2019/08/01	7	81.77	14.4	82.15	81.70	-7.4	3,531	-0.21%
2019/07/31	3	80.43	1	79.20	80.10	2	3,574	0.06%
2019/07/30	20	78.30	0	0.00	77.70	20	3,536	0.57%
2019/07/29	6	81.03	0	0.00	81.00	6	3,477	0.17%
2019/07/26	4	80.88	0.3	81.00	81.00	3.7	3,471	0.11%
2019/07/25	2	80.60	3.4	80.95	81.10	-1.4	3,478	-0.04%
2019/07/24	2	80.05	0	0.00	79.90	2	3,482	0.06%
2019/07/23	4	80.30	3	79.97	79.90	1	3,471	0.03%
2019/07/22	1	79.00	3	78.83	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	5	77.90	77.80	-5	3,479	-0.14%
2019/07/18	3.3	77.76	1	77.80	77.10	2.3	3,485	0.07%
2019/07/17	0	0.00	3	78.70	78.70	-3	3,483	-0.09%
2019/07/16	0	0.00	9	78.29	78.10	-9	3,505	-0.26%
2019/07/15	1.4	78.28	4	77.98	78.60	-2.7	3,490	-0.08%
2019/07/12	3	77.67	2	77.70	77.50	1	3,494	0.03%
2019/07/11	0	0.00	2	77.35	77.30	-2	3,508	-0.06%
2019/07/10	2	76.75	1	77.10	77.00	1	3,485	0.03%
2019/07/09	1	76.00	0	0.00	76.30	1	3,477	0.03%
2019/07/08	2	77.05	1	78.00	76.60	1	3,476	0.03%
2019/07/05	7	78.34	6	78.13	77.80	1	3,496	0.03%
2019/07/04	3	76.67	1	76.70	77.10	2	3,468	0.06%
2019/07/03	2	76.85	3	77.00	76.80	-1	3,473	-0.03%
2019/07/02	13.4	77.27	2	77.10	77.10	11.4	3,511	0.32%
2019/07/01	4	74.63	2	75.00	75.30	2	3,431	0.06%
2019/06/27	5	73.54	0	0.00	73.20	5	3,528	0.14%
2019/06/25	2	74.40	5	73.28	73.00	-3	3,526	-0.09%
2019/06/24	3	71.80	3	73.10	73.10	0	3,493	0.00%
2019/06/21	3	71.77	0	0.00	70.60	3	3,414	0.09%
2019/06/20	1	73.70	2	74.10	74.40	-1	3,200	-0.03%
2019/06/19	1	72.20	6	71.63	71.70	-5	3,147	-0.16%
2019/06/18	0	0.00	3	71.50	70.90	-3	3,119	-0.10%
2019/06/17	1	72.70	1	71.90	71.80	0	3,130	0.00%
2019/06/14	2	73.15	0	0.00	72.60	2	3,191	0.06%
2019/06/13	2	74.10	1	74.50	73.50	1	3,172	0.03%
2019/06/12	2	74.55	2	75.30	75.00	0	3,160	0.00%
2019/06/11	4	73.70	1	74.20	73.80	3	3,129	0.10%
2019/06/10	1	74.10	1.3	74.14	74.80	-0.3	3,091	-0.01%
2019/06/06	2	72.25	0	0.00	71.90	2	3,062	0.07%
2019/06/05	2	74.15	2	73.30	73.30	0	3,077	0.00%
2019/06/04	1.1	73.66	2	72.50	72.50	-0.9	3,088	-0.03%
2019/06/03	5	73.82	1.5	73.93	73.90	3.5	3,105	0.11%
2019/05/31	1	74.00	3	73.50	72.70	-2	3,091	-0.06%
2019/05/30	1	70.20	3	71.17	71.50	-2	3,051	-0.07%
2019/05/29	1	67.80	2	69.15	69.20	-1	3,052	-0.03%
2019/05/28	2	69.60	0	0.00	69.00	2	3,136	0.06%
2019/05/24	7	70.60	1	70.30	70.30	6	3,246	0.18%
2019/05/23	2	69.30	1	69.50	69.30	1	3,255	0.03%
2019/05/22	1	71.10	0	0.00	70.30	1	3,337	0.03%
2019/05/21	0	0.00	1	70.10	70.30	-1	3,350	-0.03%
2019/05/20	2	70.50	3	70.67	70.60	-1	3,343	-0.03%
2019/05/17	3	70.07	11	69.32	68.20	-8	3,335	-0.24%
2019/05/16	1	71.50	2	72.00	71.50	-1	3,301	-0.03%
2019/05/15	25	72.10	86	71.77	71.50	-61	3,341	-1.83%
2019/05/14	66	71.64	0	0.00	71.50	66	3,367	1.96%
2019/05/13	2	72.80	4	72.30	72.70	-2	3,365	-0.06%
2019/05/10	14	73.72	12	73.50	73.10	2	3,458	0.06%
2019/05/09	6	74.22	9	75.06	72.50	-3	3,446	-0.09%
2019/05/08	12	81.63	2	80.45	80.00	10	3,298	0.30%
2019/05/07	2	85.35	5	85.56	86.10	-3	3,241	-0.09%
2019/05/06	1	83.30	0	0.00	83.00	1	3,320	0.03%
2019/05/03	1	84.40	0	0.00	84.20	1	3,354	0.03%
2019/05/02	2	83.45	1	83.90	84.30	1	3,377	0.03%
2019/04/30	0	0.00	1	82.50	83.60	-1	3,416	-0.03%
2019/04/29	2	83.55	1	83.20	83.20	1	3,497	0.03%
2019/04/26	2	85.80	2	84.80	85.10	0	3,680	0.00%
2019/04/25	9	86.19	1	85.10	85.10	8	3,700	0.22%
2019/04/24	3	88.23	0	0.00	88.10	3	3,696	0.08%
2019/04/23	2	87.35	2	86.75	87.00	0	3,698	0.00%
2019/04/22	16	87.27	1	88.20	87.20	15	3,683	0.41%
2019/04/19	5	89.20	6	89.43	89.00	-1	3,683	-0.03%
2019/04/18	3	88.87	5	90.20	88.80	-2	3,732	-0.05%
2019/04/17	10	90.63	4	90.13	90.00	6	3,745	0.16%
2019/04/16	1	91.80	0	0.00	92.00	1	3,757	0.03%
2019/04/15	1	92.50	1	92.20	92.10	0	3,772	0.00%
2019/04/12	2.2	93.04	0	0.00	92.60	2.2	3,793	0.06%
2019/04/11	2	94.50	1	95.30	94.50	1	3,803	0.03%
2019/04/10	2	95.00	4	92.78	96.00	-2	3,778	-0.05%
2019/04/09	3	91.60	7	92.49	92.30	-4	3,749	-0.11%
2019/04/08	14	91.54	11	92.81	91.60	3	3,740	0.08%
2019/04/03	2	95.00	0	0.00	95.00	2	3,688	0.05%
2019/04/02	0	0.00	2.2	93.98	94.70	-2.2	3,655	-0.06%
2019/04/01	3	90.30	8	90.58	92.40	-5	3,616	-0.14%
2019/03/28	1	89.00	0	0.00	89.00	1	3,641	0.03%
2019/03/27	1	89.90	2	89.10	89.10	-1	3,686	-0.03%
2019/03/26	0	0.00	4	89.20	89.00	-4	3,904	-0.10%
2019/03/25	3	88.00	0.7	88.10	88.10	2.3	3,937	0.06%
2019/03/22	4	89.10	5.4	89.43	89.00	-1.4	3,944	-0.04%
2019/03/21	1	90.80	0	0.00	90.20	1	3,958	0.03%
2019/03/20	2	91.15	1.1	90.56	90.60	0.9	4,013	0.02%
2019/03/19	6.2	89.48	10	89.37	90.20	-3.8	4,030	-0.09%
2019/03/18	1.5	86.53	0	0.00	86.60	1.5	4,010	0.04%
2019/03/15	13.5	88.06	5.2	88.36	87.10	8.3	4,034	0.20%
2019/03/14	8	87.98	5	87.60	87.40	3	4,053	0.07%
2019/03/13	0	0.00	1	88.00	88.00	-1	4,106	-0.02%
2019/03/12	1	86.10	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	3	86.93	87.00	-3	4,296	-0.07%
2019/03/08	0	0.00	4.4	85.07	84.80	-4.4	4,352	-0.10%
2019/03/07	2	87.00	1.4	85.81	85.60	0.6	4,396	0.01%
2019/03/06	1	89.30	0	0.00	89.50	1	4,390	0.02%
2019/03/05	6	89.00	0	0.00	89.00	6	4,428	0.14%
2019/03/04	1	90.30	1	89.70	89.70	0	4,508	0.00%
2019/02/27	6	88.90	17	88.61	89.40	-11	4,636	-0.24%
2019/02/26	2	90.00	2.1	87.44	86.20	-0.1	4,519	0.00%
2019/02/22	0	0.00	4.4	87.58	87.20	-4.4	4,388	-0.10%
2019/02/21	2	86.40	0.1	86.70	86.80	1.9	4,351	0.04%
2019/02/19	0	0.00	1	91.80	90.40	-1	4,243	-0.02%
2019/02/18	0	0.00	2.2	91.41	90.70	-2.2	4,234	-0.05%
2019/02/15	10	90.00	11.1	90.49	90.50	-1.1	4,227	-0.03%
2019/02/14	16	90.27	13	90.75	90.60	3	4,241	0.07%
2019/02/13	2.3	88.40	0.7	88.10	88.10	1.6	4,182	0.04%
2019/02/12	2	91.15	1.1	90.47	90.50	0.9	4,148	0.02%
2019/02/11	11	93.00	20	91.97	93.70	-9	4,140	-0.22%
2019/01/30	15	85.71	3	85.97	85.30	12	4,064	0.30%
2019/01/29	0	0.00	11.2	85.29	85.30	-11.2	4,034	-0.28%
2019/01/28	86.3	86.24	16	85.75	85.00	70.3	4,018	1.75%
2019/01/25	16.1	84.47	31.3	84.58	85.00	-15.2	4,015	-0.38%
2019/01/24	6	82.65	6.4	82.01	82.00	-0.4	4,066	-0.01%
2019/01/23	5.3	82.02	3.1	81.19	81.20	2.2	4,083	0.05%
2019/01/22	0	0.00	1	82.40	82.10	-1	4,063	-0.02%
2019/01/21	15.1	82.11	22.7	82.91	83.00	-7.7	4,016	-0.19%
2019/01/18	13	80.23	17	81.60	81.50	-4	3,920	-0.10%
2019/01/16	11	77.22	2	78.45	78.30	9	3,784	0.24%
2019/01/15	0	0.00	10	77.20	77.20	-10	3,784	-0.26%
2019/01/14	1	75.80	0	0.00	74.80	1	3,804	0.03%
2019/01/11	4	76.20	2	75.60	75.90	2	3,877	0.05%
2019/01/10	12.1	76.82	15	77.05	77.20	-2.9	3,888	-0.07%
2019/01/09	9.9	74.70	10	75.00	75.00	-0.1	3,905	0.00%
2019/01/07	1.4	75.16	0	0.00	74.80	1.4	3,989	0.04%
2019/01/04	4	74.83	3	75.50	76.00	1	3,999	0.03%
2019/01/03	2	76.90	5	76.60	76.80	-3	3,985	-0.08%
2019/01/02	5	75.88	2	75.80	75.80	3	3,981	0.08%
2018/12/28	7.6	74.98	12	75.18	75.20	-4.4	3,985	-0.11%
2018/12/27	7.2	73.50	12	73.73	73.80	-4.8	3,981	-0.12%
2018/12/26	3	73.23	6	72.35	71.60	-3	3,968	-0.08%
2018/12/25	10	73.80	0	0.00	73.70	10	3,956	0.25%
2018/12/24	0.8	74.50	17	74.55	74.90	-16.2	3,957	-0.41%
2018/12/22	4	73.05	7.4	73.14	73.00	-3.4	3,941	-0.09%
2018/12/21	3	78.40	3.2	77.50	77.50	-0.2	3,880	-0.01%
2018/12/20	11	79.23	10	79.70	79.70	1	3,852	0.03%
2018/12/19	25	79.84	29	79.18	78.80	-4	3,818	-0.11%
2018/12/18	13	76.69	13	76.70	77.00	0	3,612	0.00%
2018/12/14	5	76.98	4	76.77	77.00	1	3,676	0.03%
2018/12/13	12	76.41	13	76.59	76.60	-1	3,722	-0.03%
2018/12/12	5	77.80	7	75.83	76.00	-2	3,709	-0.05%
2018/12/11	25	74.92	12	76.30	76.40	13	3,696	0.35%
2018/12/10	3	75.00	14	74.64	75.00	-11	3,713	-0.30%
2018/12/07	1	75.10	1	74.40	73.80	0	3,750	0.00%
2018/12/06	1.2	75.88	3	75.10	74.50	-1.8	3,844	-0.05%
2018/12/05	19	76.38	6	75.75	75.60	13	3,862	0.34%
2018/12/04	19	75.76	17	76.16	75.90	2	3,877	0.05%
2018/12/03	1	71.60	0	72.50	73.00	1	3,767	0.03%
2018/11/30	13.1	70.34	14	70.71	70.60	-0.9	3,784	-0.02%
2018/11/29	2	70.60	0	0.00	70.30	2	3,777	0.05%
2018/11/28	10.1	69.20	10	69.50	69.50	0.1	3,779	0.00%
2018/11/27	10.9	68.85	10	69.10	69.10	0.9	3,781	0.02%
2018/11/26	12	68.31	34.5	68.60	69.50	-22.5	3,755	-0.60%
2018/11/23	0	0.00	4	63.80	63.20	-4	3,725	-0.11%
2018/11/22	0	0.00	3	64.93	63.60	-3	3,951	-0.08%
2018/11/21	0	0.00	17	64.49	64.80	-17	4,083	-0.42%
2018/11/19	10	66.00	10	66.30	66.30	0	4,256	0.00%
2018/11/14	1	65.00	0	0.00	65.80	1	4,462	0.02%
2018/11/13	10	65.50	15.9	65.48	66.00	-5.9	4,568	-0.13%
2018/11/12	1	64.70	0	0.00	63.90	1	4,701	0.02%
2018/11/09	10.1	64.30	25	64.26	64.60	-14.9	4,716	-0.32%
2018/11/08	0	0.00	0.1	64.20	64.50	-0.1	4,729	0.00%
2018/11/07	7	64.61	9	65.27	65.90	-2	4,705	-0.04%
2018/11/06	0	0.00	11	64.09	63.60	-11	4,703	-0.23%
2018/11/05	2	63.40	3.7	63.42	63.60	-1.7	4,735	-0.04%
2018/11/02	6	63.17	8	63.35	62.90	-2	4,722	-0.04%
2018/11/01	2.4	60.42	14	62.22	63.20	-11.6	4,669	-0.25%
2018/10/31	1	57.40	4.7	55.48	57.50	-3.7	4,543	-0.08%
2018/10/30	0	0.00	2	52.30	52.30	-2	4,566	-0.04%
2018/10/29	2	51.90	2	53.30	51.90	0	4,603	0.00%
2018/10/26	1	52.20	2	52.75	52.60	-1	4,622	-0.02%
2018/10/25	5.3	51.84	1	52.50	52.20	4.3	4,677	0.09%
2018/10/24	1.6	53.14	11	53.25	54.50	-9.4	4,724	-0.20%
2018/10/23	3	51.97	12	51.92	51.70	-9	4,808	-0.19%
2018/10/22	3.9	52.25	0.7	52.30	52.30	3.2	4,849	0.07%
2018/10/09	6.1	43.26	0	0.00	43.25	6.1	4,831	0.13%
2018/10/08	4	44.99	0	0.00	44.75	4	4,845	0.08%
2018/10/05	7	46.31	5	45.18	45.20	2	4,880	0.04%
2018/10/04	17	48.04	0	0.00	47.45	17	4,918	0.35%
2018/10/03	8	47.80	20	47.57	47.15	-12	4,885	-0.25%
2018/10/02	2	49.73	0	0.00	49.65	2	4,870	0.04%
2018/09/26	2	49.90	1	50.40	49.95	1	5,367	0.02%
2018/09/25	0	0.00	2	50.70	50.60	-2	5,466	-0.04%
2018/09/21	0	0.00	2	51.00	51.10	-2	5,586	-0.04%
2018/09/19	1	51.80	1	52.70	50.80	0	6,229	0.00%
2018/09/17	0	0.00	4	51.20	52.00	-4	6,980	-0.06%
2018/09/14	0.5	51.90	0	0.00	51.70	0.5	7,661	0.01%
2018/09/13	2.5	51.06	1	51.60	51.10	1.5	7,836	0.02%
2018/09/12	1	50.60	2	51.60	51.60	-1	7,841	-0.01%
2018/09/11	5	50.80	1	51.10	51.10	4	7,793	0.05%
2018/09/10	5	50.56	5	52.10	49.90	0	7,753	0.00%
2018/09/07	0	0.00	1	51.90	51.90	-1	7,715	-0.01%
2018/09/06	0	0.00	2	53.50	53.30	-2	7,704	-0.03%
2018/09/05	1	52.80	4.1	52.92	52.80	-3.1	7,711	-0.04%
2018/09/04	1	51.50	1	52.31	52.60	0	7,693	0.00%
2018/09/03	10	52.63	6.1	51.58	51.20	3.9	7,713	0.05%
2018/08/31	0	0.00	2	54.70	54.30	-2	7,627	-0.03%
2018/08/30	3	53.70	36	53.94	54.40	-33	7,591	-0.43%
2018/08/29	4	53.55	4	53.98	53.30	0	7,554	0.00%
2018/08/28	3	53.90	5.4	53.15	53.50	-2.4	7,593	-0.03%
2018/08/27	5	53.20	14	52.96	53.10	-9	7,632	-0.12%
2018/08/24	3	51.73	5	51.68	52.00	-2	7,621	-0.03%
2018/08/22	0	0.00	4	52.85	52.20	-4	7,831	-0.05%
2018/08/21	1	52.40	4	52.73	52.40	-3	7,781	-0.04%
2018/08/20	3.1	51.62	6	51.97	52.40	-2.9	7,728	-0.04%
2018/08/17	3	50.83	5	50.38	51.10	-2	7,553	-0.03%
2018/08/16	4	50.19	16	50.52	49.65	-12	7,459	-0.16%
2018/08/15	2	50.00	2	50.50	50.10	0	7,337	0.00%
2018/08/14	2	50.00	7	50.48	50.30	-5	7,343	-0.07%
2018/08/13	5	50.12	13	49.78	50.10	-8	7,308	-0.11%
2018/08/10	4	50.58	1	50.70	49.60	3	7,223	0.04%
2018/08/09	9	49.63	6	49.70	50.30	3	7,158	0.04%
2018/08/08	17	48.77	30	48.90	49.30	-13	7,055	-0.18%
2018/08/07	2	47.90	2	47.80	47.80	0	6,923	0.00%
2018/08/06	5	48.19	0	0.00	48.20	5	6,974	0.07%
2018/08/03	0	0.00	2.1	47.96	48.10	-2.1	6,946	-0.03%
2018/08/02	6	47.45	0	0.00	47.35	6	6,961	0.09%
2018/08/01	4	47.65	0	0.00	47.80	4	6,963	0.06%
2018/07/31	1	47.90	0	0.00	48.35	1	6,916	0.01%
2018/07/30	0	0.00	1	47.65	47.65	-1	6,936	-0.01%
2018/07/27	1	47.80	0	0.00	48.00	1	6,999	0.01%
2018/07/26	29	47.54	22	46.99	47.00	7	6,988	0.10%
2018/07/24	6	48.08	6.2	48.04	48.20	-0.2	6,867	0.00%
2018/07/23	3.3	47.95	4	48.28	48.25	-0.7	6,846	-0.01%
2018/07/20	0	0.00	5	50.12	50.10	-5	6,789	-0.07%
2018/07/19	26	49.83	9	49.77	49.60	17	6,747	0.25%
2018/07/18	6	51.43	2	50.90	50.90	4	6,648	0.06%
2018/07/17	13	51.49	11	51.35	51.70	2	6,570	0.03%
2018/07/16	4	51.88	0	51.40	51.40	4	6,563	0.06%
2018/07/13	9	51.10	20	51.41	51.80	-11	6,544	-0.17%
2018/07/12	0	0.00	5	51.20	51.10	-5	6,706	-0.07%
2018/07/11	8	49.68	5	50.09	49.75	3	6,629	0.05%
2018/07/10	1	50.40	5	50.44	50.60	-4	6,610	-0.06%
2018/07/09	7	49.69	5	49.89	49.45	2	6,528	0.03%
2018/07/06	19	49.71	28	49.59	49.90	-9	6,484	-0.14%
2018/07/05	32	50.02	14	50.46	49.00	18	6,346	0.28%
2018/07/04	10	50.94	29	51.43	52.50	-19	6,119	-0.31%
2018/07/03	7	50.74	6	50.18	50.30	1	5,995	0.02%
2018/07/02	34	51.44	40	51.06	50.90	-6	5,884	-0.10%
2018/06/29	21	52.40	24	52.43	52.10	-3	5,758	-0.05%
2018/06/28	12	53.56	19	52.75	52.80	-7	5,485	-0.13%
2018/06/27	31	53.22	16	52.11	51.10	15	5,088	0.29%
2018/06/26	19	51.59	15	51.83	52.10	4	4,739	0.08%
2018/06/25	48	52.60	45	52.82	53.00	3	4,324	0.07%
2018/06/22	2	49.18	7	48.91	48.60	-5	3,655	-0.14%
2018/06/21	0	0.00	1	47.90	47.75	-1	3,469	-0.03%
2018/06/20	17	46.99	11	46.90	46.90	6	3,466	0.17%
2018/06/19	5	47.41	5	47.43	47.35	0	3,587	0.00%
2018/06/14	4	48.01	7	47.60	47.50	-3	3,606	-0.08%
2018/06/13	6	48.73	16	48.59	48.25	-10	3,591	-0.28%
2018/06/12	9	48.54	6	48.61	48.85	3	3,565	0.08%
2018/06/11	0	0.00	13	49.05	48.65	-13	3,518	-0.37%
2018/06/08	10	48.75	0	0.00	48.50	10	3,456	0.29%
2018/06/07	2	48.60	10	48.45	48.20	-8	3,422	-0.23%
2018/06/06	1	48.65	8	48.70	48.65	-7	3,392	-0.21%
2018/06/05	21	48.57	2	48.93	48.30	19	3,385	0.56%
2018/06/04	0	0.00	1.1	48.80	49.30	-1.1	3,303	-0.03%
2018/05/31	11	48.26	13	48.77	48.50	-2	3,125	-0.06%
2018/05/30	14	45.81	0	0.00	45.80	14	2,877	0.49%
2018/05/29	3	46.72	1	46.70	46.65	2	2,846	0.07%
2018/05/28	7	47.17	1	47.10	46.85	6	2,832	0.21%
2018/05/25	0	0.00	1	47.10	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	3	46.62	46.60	-3	2,815	-0.11%
2018/05/22	0	0.00	3	46.38	46.00	-3	2,859	-0.10%
2018/05/21	0	45.40	0	0.00	45.40	0	2,855	0.00%
2018/05/18	1.9	45.58	0	0.00	45.70	1.9	2,869	0.06%
2018/05/17	0.1	45.50	1.3	45.58	45.50	-1.1	2,886	-0.04%
2018/05/16	1	45.90	0	0.00	45.75	1	2,947	0.03%
2018/05/15	4.1	46.32	40	46.48	46.30	-35.9	2,998	-1.20%
2018/05/14	1.3	46.29	10	46.37	46.45	-8.8	3,106	-0.28%
2018/05/11	2	45.90	0	0.00	45.50	2	3,136	0.06%
2018/05/10	9	45.52	1	45.50	45.40	8	3,240	0.25%
2018/05/09	1	45.40	3.2	45.55	45.60	-2.2	3,230	-0.07%
2018/05/08	3.4	45.04	7	44.66	44.50	-3.6	3,197	-0.11%
2018/05/07	0.6	45.20	0	0.00	45.00	0.6	3,216	0.02%
2018/05/04	2.2	45.27	29	44.58	45.70	-26.8	3,206	-0.84%
2018/05/03	3	43.95	9	43.91	43.70	-6	3,146	-0.19%
2018/05/02	2	43.30	5	43.50	43.50	-3	3,145	-0.10%
2018/04/30	15	42.90	0	0.00	43.20	15	3,163	0.47%
2018/04/25	1	42.65	0	0.00	42.80	1	3,297	0.03%
2018/04/24	22	43.78	20	43.99	43.50	2	3,269	0.06%
2018/04/23	5	45.11	1	45.05	44.90	4	3,256	0.12%
2018/04/20	2	45.28	31	45.14	45.50	-29	3,278	-0.88%
2018/04/19	36	46.39	2	45.95	45.60	34	3,291	1.03%
2018/04/18	12	45.91	17	45.86	45.50	-5	3,248	-0.15%
2018/04/17	4	43.28	2	44.03	43.05	2	3,098	0.06%
2018/04/16	1.1	43.93	0	0.00	44.20	1.1	3,142	0.04%
2018/04/12	12	43.73	3	43.77	43.65	9	3,246	0.28%
2018/04/11	0	43.90	0	0.00	44.00	0	3,285	0.00%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/03/31	3	44.30	0	0.00	44.25	3	3,366	0.09%
2018/03/30	0	0.00	2	44.70	44.50	-2	3,372	-0.06%
2018/03/29	5	44.67	0	0.00	44.25	5	3,415	0.15%
2018/03/27	1	44.85	4	45.14	45.35	-3	3,401	-0.09%
2018/03/26	0	0.00	1	44.30	44.30	-1	3,383	-0.03%
2018/03/23	14	44.15	0	0.00	43.95	14	3,384	0.41%
2018/03/22	18	45.81	17	45.37	45.10	1	3,472	0.03%
2018/03/21	1	45.50	6	45.92	45.90	-5	3,401	-0.15%
2018/03/20	22	44.80	0	0.00	44.80	22	3,365	0.65%
2018/03/19	0	45.10	3	45.78	45.40	-3	3,376	-0.09%
2018/03/16	2	45.03	2	45.70	45.00	0	3,378	0.00%
2018/03/15	1	45.60	2	45.68	45.60	-1	3,469	-0.03%
2018/03/13	0	0.00	5	45.42	45.45	-5	3,560	-0.14%
2018/03/12	15	45.08	1	45.15	45.15	14	3,627	0.39%
2018/03/09	11	45.35	32	45.13	45.00	-21	3,701	-0.57%
2018/03/08	5	44.55	19	44.59	44.75	-14	3,716	-0.38%
2018/03/07	20	44.53	5	44.43	44.20	15	3,769	0.40%
2018/03/06	16	43.80	0	0.00	44.05	16	3,921	0.41%
2018/03/05	3	43.43	20	43.80	43.20	-17	4,022	-0.42%
2018/03/02	5	43.91	0	0.00	43.90	5	4,145	0.12%
2018/03/01	2	44.65	0	0.00	44.65	2	4,227	0.05%
2018/02/27	6	45.33	1.2	45.68	45.30	4.8	4,340	0.11%
2018/02/26	8	45.41	0	0.00	45.45	8	4,371	0.18%
2018/02/23	111	45.08	103	45.42	45.80	8	4,356	0.18%	大買/大賣/
2018/02/22	4	44.18	0	0.00	44.10	4	4,505	0.09%
2018/02/21	0	0.00	9	44.70	44.70	-9	4,575	-0.20%
2018/02/12	2.2	43.35	8	43.35	43.35	-5.8	4,682	-0.12%
2018/02/09	2	43.53	0	0.00	43.90	2	5,035	0.04%
2018/02/08	0	0.00	29	44.19	44.50	-29	5,490	-0.53%
2018/02/07	27	43.98	13	44.09	43.00	14	5,511	0.25%
2018/02/06	17	44.18	4	43.35	42.70	13	5,539	0.23%
2018/02/05	24	45.82	0	0.00	46.10	24	5,546	0.43%
2018/02/02	3	47.80	12	47.46	48.00	-9	5,564	-0.16%
2018/02/01	1	46.20	2	46.55	46.25	-1	5,674	-0.02%
2018/01/31	8	46.15	0.2	46.20	46.20	7.8	5,805	0.13%
2018/01/30	5.2	46.71	8	46.89	46.90	-2.8	6,055	-0.05%
2018/01/29	0	0.00	43	46.49	46.55	-43	6,188	-0.69%
2018/01/26	7	46.36	13	46.49	46.15	-6	6,555	-0.09%
2018/01/25	5.4	45.73	5	46.20	45.80	0.4	7,299	0.01%
2018/01/24	13	45.64	0	46.15	45.85	13	7,389	0.18%
2018/01/23	20	46.35	0	0.00	46.15	20	7,584	0.26%
2018/01/22	5	46.20	25	46.56	46.70	-20	7,568	-0.26%
2018/01/19	2	45.20	0	0.00	45.20	2	7,571	0.03%
2018/01/18	4.7	45.46	0	0.00	45.50	4.7	7,687	0.06%
2018/01/17	2.3	45.37	3	45.60	45.50	-0.7	7,798	-0.01%
2018/01/16	2	45.53	2	45.50	45.65	0	7,860	0.00%
2018/01/15	0	0.00	2	45.13	45.30	-2	7,867	-0.03%
2018/01/12	2	44.60	0	0.00	44.50	2	7,863	0.03%
2018/01/11	15	44.47	1	44.00	43.90	14	7,854	0.18%
2018/01/10	3	45.32	1	45.50	45.05	2	7,804	0.03%
2018/01/09	9	44.89	2	45.08	45.55	7	7,927	0.09%
2018/01/08	17	45.37	0	0.00	44.75	17	7,985	0.21%
2018/01/05	2	46.15	0	0.00	45.90	2	7,960	0.03%
2018/01/04	19	45.64	0	0.00	45.60	19	7,947	0.24%
2018/01/03	0	0.00	4	45.70	46.00	-4	7,938	-0.05%
2018/01/02	1	45.70	7	45.25	45.25	-6	7,935	-0.08%