廣達 (2382)-新光-台中券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
257.5
漲跌
▲2.0
漲幅
+0.78%
成交量
40,646張
產業
上市電腦週邊類股
1998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

廣達 (2382)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	142.9	262.24	134.8	261.33	257.50	8	41,660	0.02%	大買/大賣/
2024/04/25	107	254.99	93.3	256.87	255.50	13.8	42,404	0.03%	大買/
2024/04/24	63.5	255.76	139.7	254.28	260.50	-76.2	42,268	-0.18%	大賣/
2024/04/23	40.8	235.42	61.6	235.48	237.00	-20.8	42,264	-0.05%
2024/04/22	117.3	234.29	86.1	234.80	230.00	31.1	42,290	0.07%	大買/
2024/04/19	108.6	244.23	86.2	244.85	241.50	22.4	42,480	0.05%	大買/
2024/04/18	68.7	250.89	75.4	252.07	250.50	-6.7	42,755	-0.02%
2024/04/17	140.5	250.59	97.6	251.49	254.50	42.9	42,926	0.10%	大買/
2024/04/16	82.8	252.16	35.8	251.70	249.50	47	42,631	0.11%
2024/04/15	81.7	263.62	51.5	263.88	261.00	30.2	42,525	0.07%
2024/04/12	152.5	275.33	81.2	275.64	271.00	71.3	42,194	0.17%	大買/
2024/04/11	98.9	284.38	77.5	284.93	284.50	21.4	41,905	0.05%
2024/04/10	96.5	284.64	54.5	285.21	282.00	42	41,815	0.10%
2024/04/09	80.3	287.64	110.3	288.89	287.00	-29.9	41,642	-0.07%	大賣/
2024/04/08	112.7	293.06	109.9	292.65	291.50	2.7	41,704	0.01%	大買/大賣/
2024/04/03	148.3	292.89	124.6	292.80	293.50	23.8	41,887	0.06%	大買/大賣/
2024/04/02	165.1	295.18	255.6	294.77	298.00	-90.5	41,317	-0.22%	大買/大賣/
2024/04/01	208	287.59	161.2	287.27	282.50	46.8	40,260	0.12%	大買/大賣/
2024/03/29	528.2	288.83	540.9	290.08	293.50	-12.8	39,443	-0.03%	大買/大賣/
2024/03/28	149.6	269.78	231.7	268.74	280.00	-82.1	37,594	-0.22%	大買/大賣/
2024/03/27	23.2	253.69	30	255.38	257.50	-6.8	36,650	-0.02%
2024/03/26	55.6	255.99	94.3	257.66	254.00	-38.7	37,417	-0.10%
2024/03/25	36.3	256.60	25.8	257.81	255.00	10.5	37,942	0.03%
2024/03/22	60.5	257.90	111.1	259.30	257.50	-50.5	38,520	-0.13%	大賣/
2024/03/21	35.5	254.98	62.9	255.40	254.50	-27.4	38,256	-0.07%
2024/03/20	98.1	252.63	64	254.49	249.00	34.1	38,219	0.09%
2024/03/19	39.7	256.05	50	257.33	257.00	-10.2	37,796	-0.03%
2024/03/18	112.6	258.99	154.6	255.63	255.00	-42	37,643	-0.11%	大買/大賣/
2024/03/15	94.4	253.04	216.9	252.82	257.50	-122.5	37,048	-0.33%	大賣/鉅額交易
2024/03/14	62.3	244.12	38.7	244.29	243.50	23.6	36,248	0.07%
2024/03/13	54.4	250.06	50.5	251.74	250.50	3.9	36,335	0.01%
2024/03/12	84.5	251.95	139.9	253.18	254.50	-55.4	36,203	-0.15%	大賣/
2024/03/11	108.1	248.26	140.7	248.22	249.50	-32.6	35,833	-0.09%	大買/大賣/
2024/03/08	41.9	242.31	52.9	242.25	241.50	-11	35,512	-0.03%
2024/03/07	57.1	243.39	65.2	244.27	240.50	-8.1	35,529	-0.02%
2024/03/06	25.4	245.60	23.2	245.57	246.50	2.1	35,638	0.01%
2024/03/05	34.5	243.89	133.1	243.88	245.00	-98.6	36,225	-0.27%	大賣/
2024/03/04	67.3	239.36	101.5	239.25	239.00	-34.2	36,395	-0.09%	大賣/
2024/03/01	28.4	236.19	55.8	236.42	237.00	-27.4	36,524	-0.07%
2024/02/29	61.2	231.71	26	232.42	232.00	35.2	36,927	0.10%
2024/02/27	84.4	235.82	59	237.65	232.50	25.4	36,961	0.07%
2024/02/26	67.5	240.70	25.2	240.74	241.00	42.4	37,026	0.11%
2024/02/23	91.6	245.19	85.3	245.41	241.00	6.3	37,456	0.02%
2024/02/22	130.3	243.64	131.1	243.19	243.50	-0.7	37,689	0.00%	大買/大賣/
2024/02/21	82	237.59	52	238.16	236.00	30	37,476	0.08%
2024/02/20	89.4	242.27	81.5	242.75	242.50	7.9	37,359	0.02%
2024/02/19	140.9	244.15	133.1	246.68	241.50	7.8	37,447	0.02%	大買/大賣/
2024/02/16	272.8	253.06	212.3	252.35	248.50	60.5	37,507	0.16%	大買/大賣/
2024/02/15	171.4	266.61	162.5	267.13	266.50	8.9	36,674	0.02%	大買/大賣/
2024/02/05	129	254.12	90.3	254.56	255.00	38.7	36,741	0.11%	大買/
2024/02/02	59.1	251.40	125.7	251.76	253.00	-66.7	36,663	-0.18%	大賣/
2024/02/01	88.1	243.15	31.7	244.26	243.00	56.4	36,745	0.15%
2024/01/31	102.9	247.38	56.9	247.99	247.00	46	37,348	0.12%	大買/
2024/01/30	74.7	251.80	128.7	252.26	253.00	-54	37,198	-0.15%	大賣/
2024/01/29	57.1	243.84	44.5	245.29	245.50	12.6	37,025	0.03%
2024/01/26	116.1	243.42	115.7	243.44	242.00	0.4	37,294	0.00%	大買/大賣/
2024/01/25	98.8	252.67	71.6	251.07	249.00	27.2	37,652	0.07%
2024/01/24	51.2	251.37	80.9	251.96	250.00	-29.7	37,883	-0.08%
2024/01/23	98.5	252.11	84.1	252.74	252.50	14.3	38,673	0.04%
2024/01/22	262.1	255.07	309.4	255.16	253.50	-47.2	38,397	-0.12%	大買/大賣/
2024/01/19	137.2	236.16	302.7	235.68	240.00	-165.4	37,353	-0.44%	大買/大賣/鉅額交易
2024/01/18	134.2	223.38	69.6	223.02	221.50	64.5	36,647	0.18%	大買/
2024/01/17	89.2	230.20	69.1	230.68	228.50	20	36,773	0.05%
2024/01/16	55.7	227.60	49.4	227.66	228.00	6.4	36,950	0.02%
2024/01/15	144.3	231.04	98.4	229.95	226.50	45.9	37,286	0.12%	大買/
2024/01/12	95.3	228.24	219.4	228.81	231.00	-124.1	38,006	-0.33%	大賣/鉅額交易
2024/01/11	46.5	221.91	111.9	222.70	224.00	-65.4	37,948	-0.17%	大賣/
2024/01/10	40.4	217.34	63.7	217.98	218.00	-23.4	38,855	-0.06%
2024/01/09	82	219.67	93.2	220.68	216.00	-11.2	39,217	-0.03%
2024/01/08	32.8	215.81	59	215.21	214.00	-26.3	39,229	-0.07%
2024/01/05	85.9	218.52	65	219.16	215.50	20.9	40,263	0.05%
2024/01/04	45.9	217.73	74.2	217.77	219.00	-28.3	40,867	-0.07%
2024/01/03	66	213.91	87.9	212.55	214.00	-21.9	41,715	-0.05%
2024/01/02	119.6	218.02	67.6	217.79	214.00	52	42,292	0.12%	大買/
2023/12/29	167.5	223.45	205.4	223.93	224.50	-37.9	42,257	-0.09%	大買/大賣/
2023/12/28	46.9	217.18	73.9	217.60	217.00	-27.1	42,155	-0.06%
2023/12/27	24.3	215.46	15.2	215.71	215.50	9.2	42,630	0.02%
2023/12/26	30.9	215.17	80.8	215.31	216.00	-49.9	43,969	-0.11%
2023/12/25	45.1	216.37	46.2	216.66	215.50	-1.2	45,127	0.00%
2023/12/22	65.1	216.46	78.5	217.47	215.00	-13.4	45,356	-0.03%
2023/12/21	128.7	211.86	155.3	213.41	215.50	-26.7	45,488	-0.06%	大買/大賣/
2023/12/20	144.9	209.61	246.3	209.49	210.00	-101.4	45,034	-0.23%	大買/大賣/鉅額交易
2023/12/19	99.6	206.43	108.5	207.10	203.50	-9	44,692	-0.02%	大賣/
2023/12/18	17.3	203.12	24.1	204.03	203.00	-6.7	44,686	-0.02%
2023/12/15	39.4	203.90	33.7	203.60	202.50	5.7	45,160	0.01%
2023/12/14	35.4	204.17	90.4	204.76	205.50	-55.1	45,308	-0.12%
2023/12/13	97.7	202.63	38.5	202.96	201.00	59.1	45,566	0.13%
2023/12/12	39	202.59	73.4	204.00	201.00	-34.4	45,871	-0.08%
2023/12/11	39.2	204.85	30.8	204.71	204.00	8.4	46,314	0.02%
2023/12/08	29.2	203.94	46.6	204.09	203.00	-17.3	46,572	-0.04%
2023/12/07	39.4	198.42	78.5	201.04	201.00	-39.1	47,016	-0.08%
2023/12/06	56.5	199.74	87.3	200.38	199.50	-30.8	48,189	-0.06%
2023/12/05	59.9	193.91	60.2	194.10	195.00	-0.4	48,621	0.00%
2023/12/04	53.6	199.51	59.7	199.32	197.50	-6	48,704	-0.01%
2023/12/01	84.5	199.50	48.2	200.33	200.00	36.2	49,043	0.07%
2023/11/30	70.4	199.41	59.5	200.65	203.00	10.9	48,994	0.02%
2023/11/29	54.7	199.38	71.5	199.94	201.00	-16.7	48,815	-0.03%
2023/11/28	105.5	196.43	44.3	196.23	197.00	61.2	49,137	0.12%	大買/
2023/11/27	154.5	197.73	107.2	195.28	196.50	47.3	49,772	0.09%	大買/大賣/
2023/11/24	113.4	201.47	44.4	201.47	203.50	69	49,837	0.14%	大買/
2023/11/23	114.1	205.61	41.9	206.05	203.50	72.2	50,221	0.14%	大買/
2023/11/22	143.3	210.04	73	209.94	208.50	70.3	51,248	0.14%	大買/
2023/11/21	60.9	217.01	93.7	217.46	217.50	-32.8	52,538	-0.06%
2023/11/20	39.4	210.51	40.7	210.74	212.00	-1.3	54,396	0.00%
2023/11/17	26	208.75	16.4	209.83	208.50	9.6	55,046	0.02%
2023/11/16	87	209.63	66.9	210.30	208.50	20.1	56,500	0.04%
2023/11/15	66.6	213.49	86.3	214.10	209.00	-19.7	57,346	-0.03%
2023/11/14	75.6	207.39	101.2	207.95	208.50	-25.5	59,181	-0.04%	大賣/
2023/11/13	209.7	208.52	101.6	207.61	206.00	108.1	61,085	0.18%	大買/大賣/鉅額交易
2023/11/10	146.8	213.72	136.5	213.48	213.50	10.3	62,131	0.02%	大買/大賣/
2023/11/09	127.4	216.57	149	216.37	219.00	-21.5	63,371	-0.03%	大買/大賣/
2023/11/08	200.9	214.96	233.9	213.70	215.00	-33	65,202	-0.05%	大買/大賣/
2023/11/07	39	204.32	43.2	204.66	204.00	-4.1	65,861	-0.01%
2023/11/06	59.9	204.09	70.1	204.24	205.50	-10.2	67,393	-0.02%
2023/11/03	112.5	201.23	95.2	201.99	200.00	17.3	68,690	0.03%	大買/
2023/11/02	124.6	200.74	139.3	201.24	201.00	-14.6	70,203	-0.02%	大買/大賣/
2023/11/01	97	189.80	87	190.28	191.00	10	71,524	0.01%
2023/10/31	227.9	198.96	194.7	195.29	189.00	33.2	73,097	0.05%	大買/大賣/
2023/10/30	70.3	205.58	85.1	205.71	206.00	-14.9	74,682	-0.02%
2023/10/27	64.4	203.84	59.1	203.81	203.00	5.3	76,422	0.01%
2023/10/26	126.2	203.13	108.1	203.57	202.50	18.1	77,922	0.02%	大買/大賣/
2023/10/25	109.5	209.85	116.7	210.38	210.50	-7.2	78,753	-0.01%	大買/大賣/
2023/10/24	154.4	204.63	156.1	205.66	209.00	-1.7	79,765	0.00%	大買/大賣/
2023/10/23	101.2	202.98	72.4	203.04	200.50	28.9	80,983	0.04%	大買/
2023/10/20	247.6	201.51	258.7	202.67	204.50	-11.1	82,915	-0.01%	大買/大賣/
2023/10/19	166.6	207.42	212.4	207.43	208.50	-45.9	83,516	-0.05%	大買/大賣/
2023/10/18	251.7	211.68	218.3	212.34	209.50	33.4	84,971	0.04%	大買/大賣/
2023/10/17	198.2	221.19	194.2	222.75	221.50	4.1	85,014	0.00%	大買/大賣/
2023/10/16	166.3	223.17	167.5	223.44	221.50	-1.2	85,546	0.00%	大買/大賣/
2023/10/13	339.6	228.50	202.3	226.62	226.00	137.3	86,697	0.16%	大買/大賣/鉅額交易
2023/10/12	257	239.03	222.8	240.24	238.00	34.2	86,393	0.04%	大買/大賣/
2023/10/11	320.3	248.77	233	247.50	238.00	87.3	87,840	0.10%	大買/大賣/
2023/10/06	141.1	253.99	150.9	254.83	254.50	-9.8	88,426	-0.01%	大買/大賣/
2023/10/05	112.7	250.30	76.6	250.32	249.50	36.1	89,090	0.04%	大買/
2023/10/04	140.4	246.10	121.2	247.06	250.50	19.3	89,611	0.02%	大買/大賣/
2023/10/03	202.7	251.60	132.5	250.50	248.50	70.2	89,389	0.08%	大買/大賣/
2023/10/02	242.2	253.78	359.5	252.17	254.50	-117.4	89,443	-0.13%	大買/大賣/鉅額交易
2023/09/28	259.6	239.23	299.9	240.05	239.50	-40.4	88,794	-0.05%	大買/大賣/
2023/09/27	94.4	225.70	105.4	225.84	230.00	-10.9	88,251	-0.01%	大賣/
2023/09/26	141.6	226.17	128.2	225.54	221.50	13.4	89,321	0.01%	大買/大賣/
2023/09/25	95.2	225.54	100.4	226.54	226.00	-5.2	89,730	-0.01%
2023/09/22	106.7	222.84	110.6	221.58	227.50	-4	90,057	0.00%	大買/大賣/
2023/09/21	157.3	216.65	152.3	216.99	219.00	4.9	89,695	0.01%	大買/大賣/
2023/09/20	254.4	222.73	199.7	223.27	218.50	54.8	89,452	0.06%	大買/大賣/
2023/09/19	103.8	220.69	123.6	221.24	219.00	-19.8	89,328	-0.02%	大買/大賣/
2023/09/18	119	223.44	73.6	224.11	222.50	45.5	89,526	0.05%	大買/
2023/09/15	76.5	235.17	69	235.58	233.00	7.4	89,805	0.01%
2023/09/14	92.2	234.04	118	234.56	235.00	-25.8	90,100	-0.03%	大賣/
2023/09/13	111.4	225.89	106	226.13	228.50	5.5	89,894	0.01%	大買/大賣/
2023/09/12	163	224.71	155.1	224.40	224.00	7.8	90,275	0.01%	大買/大賣/
2023/09/11	348.1	228.67	281.3	227.99	228.00	66.7	90,321	0.07%	大買/大賣/
2023/09/08	165.8	246.75	106	246.34	242.00	59.9	89,396	0.07%	大買/大賣/
2023/09/07	98.8	250.54	76	251.09	252.00	22.7	89,743	0.03%
2023/09/06	129.1	251.58	212.6	251.65	254.00	-83.5	90,599	-0.09%	大買/大賣/
2023/09/05	65.7	242.84	61	243.42	245.00	4.8	91,085	0.01%
2023/09/04	109.1	242.31	111.7	242.05	246.00	-2.6	91,314	0.00%	大買/大賣/
2023/09/01	266.3	246.93	193.2	245.61	240.50	73.1	91,706	0.08%	大買/大賣/
2023/08/31	201.2	249.75	263.2	249.73	253.50	-62	91,236	-0.07%	大買/大賣/
2023/08/30	156.1	251.29	184.7	251.20	248.50	-28.6	90,591	-0.03%	大買/大賣/
2023/08/29	256	243.50	265.3	243.69	244.50	-9.3	90,942	-0.01%	大買/大賣/
2023/08/28	313.3	236.47	321.4	236.76	238.00	-8.1	90,549	-0.01%	大買/大賣/
2023/08/25	500	247.62	430.6	247.12	244.00	69.4	89,971	0.08%	大買/大賣/
2023/08/24	534.6	270.78	550.7	271.03	262.50	-16.2	89,193	-0.02%	大買/大賣/
2023/08/23	250.5	258.02	221.7	257.53	262.00	28.7	87,260	0.03%	大買/大賣/
2023/08/22	475.6	262.04	441.4	262.05	258.50	34.1	87,016	0.04%	大買/大賣/
2023/08/21	312.3	255.62	222.2	254.28	250.50	90.1	85,971	0.10%	大買/大賣/
2023/08/18	540.2	262.49	444	260.83	256.00	96.2	84,870	0.11%	大買/大賣/
2023/08/17	405.7	270.48	434.5	270.75	272.50	-28.8	82,775	-0.03%	大買/大賣/
2023/08/16	445.8	256.33	443.2	256.28	270.00	2.7	80,862	0.00%	大買/大賣/
2023/08/15	338.4	250.63	392.4	249.85	246.50	-54	79,538	-0.07%	大買/大賣/
2023/08/14	527.1	236.42	527.3	234.51	239.00	-0.2	78,326	0.00%	大買/大賣/
2023/08/11	222.1	221.46	298.1	221.37	223.50	-76	76,339	-0.10%	大買/大賣/
2023/08/10	404.3	216.60	325.3	213.85	210.50	79.1	75,438	0.10%	大買/大賣/
2023/08/09	408.6	235.35	414.7	235.54	233.50	-6.2	74,419	-0.01%	大買/大賣/
2023/08/08	556.9	241.06	499.5	240.64	240.00	57.4	73,812	0.08%	大買/大賣/
2023/08/07	408.6	233.05	464.1	234.92	242.00	-55.5	71,937	-0.08%	大買/大賣/
2023/08/04	497.3	218.00	511.1	216.34	220.00	-13.8	69,993	-0.02%	大買/大賣/
2023/08/02	413.3	225.24	339.8	222.28	213.50	73.5	67,966	0.11%	大買/大賣/
2023/08/01	254.3	231.84	256.4	232.20	237.00	-2.1	65,423	0.00%	大買/大賣/
2023/07/31	317.7	254.54	209.1	254.15	238.50	108.7	63,535	0.17%	大買/大賣/鉅額交易
2023/07/28	210	255.93	272.9	256.27	264.50	-62.9	61,693	-0.10%	大買/大賣/
2023/07/27	321.9	259.89	306.3	259.50	252.50	15.6	60,469	0.03%	大買/大賣/
2023/07/26	343.7	252.67	412.3	254.07	258.50	-68.6	59,344	-0.12%	大買/大賣/
2023/07/25	507.1	258.12	417.4	258.01	248.50	89.8	57,365	0.16%	大買/大賣/
2023/07/24	376	238.67	360.4	239.36	248.50	15.6	54,899	0.03%	大買/大賣/
2023/07/21	377.3	214.85	343.1	216.66	226.00	34.1	53,038	0.06%	大買/大賣/
2023/07/20	185.9	204.19	238.8	204.46	211.00	-53	50,949	-0.10%	大買/大賣/
2023/07/19	195.8	203.01	220.9	202.91	198.00	-25.1	49,580	-0.05%	大買/大賣/
2023/07/18	327.1	202.26	381.6	201.97	201.50	-54.5	48,483	-0.11%	大買/大賣/
2023/07/17	223.8	197.48	204.6	197.19	196.00	19.2	46,854	0.04%	大買/大賣/
2023/07/14	353.5	198.27	266.6	198.15	198.00	86.8	46,301	0.19%	大買/大賣/
2023/07/13	237.6	199.67	245.6	200.85	195.00	-8.1	43,961	-0.02%	大買/大賣/
2023/07/12	281.3	183.49	294	183.60	187.50	-12.7	42,336	-0.03%	大買/大賣/
2023/07/11	159.5	171.28	185.8	171.04	173.00	-26.2	41,377	-0.06%	大買/大賣/
2023/07/10	61.4	162.04	62.7	162.46	162.50	-1.3	40,607	0.00%
2023/07/07	128.3	163.19	114.2	162.90	160.50	14.1	40,324	0.03%	大買/大賣/
2023/07/06	175.5	167.94	119.2	167.29	165.00	56.3	39,670	0.14%	大買/大賣/
2023/07/05	165.6	167.04	180.6	167.61	169.50	-15	38,862	-0.04%	大買/大賣/
2023/07/04	224.5	168.34	223.2	167.52	170.50	1.3	38,150	0.00%	大買/大賣/
2023/07/03	171.7	160.68	133.6	160.72	160.50	38.1	36,644	0.10%	大買/大賣/
2023/06/30	81.6	150.17	93.5	150.11	152.00	-11.8	35,650	-0.03%
2023/06/29	70.7	145.50	77.6	145.70	146.50	-6.8	34,853	-0.02%
2023/06/28	83.5	145.56	75.1	145.35	144.00	8.4	34,515	0.02%
2023/06/27	110.1	141.10	69.9	141.16	141.50	40.2	34,041	0.12%	大買/
2023/06/26	100.1	145.99	49.4	146.03	146.50	50.7	33,402	0.15%
2023/06/21	146.8	150.21	203.7	149.81	151.50	-56.9	32,802	-0.17%	大買/大賣/
2023/06/20	119.3	145.25	86.4	145.21	145.00	32.9	31,932	0.10%	大買/
2023/06/19	76	149.06	62.9	148.96	150.00	13.1	31,097	0.04%
2023/06/16	107.9	146.46	116.7	146.86	149.00	-8.8	30,599	-0.03%	大買/大賣/
2023/06/15	121.2	145.94	142.1	145.73	147.00	-20.9	29,704	-0.07%	大買/大賣/
2023/06/14	85.5	138.84	64.2	139.19	140.00	21.3	28,915	0.07%
2023/06/13	100	136.44	114	136.69	138.00	-14	28,425	-0.05%	大賣/
2023/06/12	242.7	132.18	189.5	131.45	129.00	53.2	27,351	0.19%	大買/大賣/
2023/06/09	182.4	128.88	167.2	129.56	131.50	15.2	26,069	0.06%	大買/大賣/
2023/06/08	83.7	121.10	102.4	121.15	120.00	-18.6	24,925	-0.07%	大賣/
2023/06/07	166.9	122.50	170.1	123.09	125.00	-3.2	24,375	-0.01%	大買/大賣/
2023/06/06	39.8	118.04	78.2	117.07	118.50	-38.5	23,329	-0.16%
2023/06/05	74.3	116.92	50.4	116.81	117.00	23.9	22,912	0.10%
2023/06/02	93.8	118.74	99.5	118.97	118.00	-5.7	22,448	-0.03%
2023/06/01	68.1	114.41	33.6	114.53	115.00	34.5	21,303	0.16%
2023/05/31	95.7	116.57	109.2	116.91	116.50	-13.6	20,850	-0.07%	大賣/
2023/05/30	129.1	116.82	100.7	117.56	115.00	28.4	19,902	0.14%	大買/
2023/05/29	42.2	114.05	34.6	114.51	114.00	7.5	18,759	0.04%
2023/05/26	121.4	117.04	121.4	116.31	115.50	0	18,208	0.00%	大買/大賣/
2023/05/25	119.7	112.55	167.3	112.35	113.50	-47.6	17,433	-0.27%	大買/大賣/
2023/05/24	32.8	106.11	31.1	106.37	105.50	1.7	16,667	0.01%
2023/05/23	22	105.32	30.2	106.19	107.00	-8.2	16,366	-0.05%
2023/05/22	99.6	106.17	30.6	106.25	106.00	69	15,908	0.43%
2023/05/19	51	107.24	98.6	107.56	109.00	-47.5	15,394	-0.31%
2023/05/18	35.3	102.20	60.1	102.29	102.50	-24.9	14,591	-0.17%
2023/05/17	43.3	99.96	53	100.58	100.50	-9.7	14,096	-0.07%
2023/05/16	67.3	100.05	77.2	100.51	101.00	-10	13,567	-0.07%
2023/05/15	160.9	98.98	80.3	98.79	97.60	80.6	12,703	0.63%	大買/
2023/05/12	59.1	98.14	124.4	100.08	101.50	-65.2	11,907	-0.55%	大賣/
2023/05/11	8.7	92.65	26.2	92.75	92.30	-17.5	10,758	-0.16%
2023/05/10	18.1	91.55	6.7	92.30	91.70	11.5	10,579	0.11%
2023/05/09	21.1	92.39	27	92.27	91.80	-5.9	10,482	-0.06%
2023/05/08	8.2	90.00	9.9	90.57	90.40	-1.7	10,272	-0.02%
2023/05/05	11	89.68	33.4	89.74	89.60	-22.4	10,114	-0.22%
2023/05/04	18.7	89.56	16.1	89.09	89.00	2.5	9,936	0.03%
2023/05/03	17.2	88.61	9.5	88.81	89.30	7.7	9,740	0.08%
2023/05/02	6	89.27	40.9	88.98	89.60	-34.9	9,567	-0.36%
2023/04/28	45.8	85.73	2.6	85.83	85.90	43.2	9,161	0.47%
2023/04/27	4.6	84.59	38	83.81	85.30	-33.5	9,114	-0.37%
2023/04/26	35.2	83.01	10	82.72	83.10	25.2	9,007	0.28%
2023/04/25	17.2	83.51	11.3	83.36	83.70	5.8	8,884	0.07%
2023/04/24	9	84.14	3	84.93	85.00	6	8,765	0.07%
2023/04/21	6.7	84.33	9	84.08	84.30	-2.3	8,678	-0.03%
2023/04/20	8.1	85.40	23.1	85.77	85.50	-15	8,588	-0.17%
2023/04/19	29	86.41	27.5	86.01	86.00	1.5	8,544	0.02%
2023/04/18	11.5	81.82	20	81.69	82.60	-8.5	8,126	-0.10%
2023/04/17	38.8	80.77	4	81.93	81.30	34.8	8,029	0.43%
2023/04/14	33.9	82.07	13	81.82	81.80	20.9	7,858	0.27%
2023/04/13	6.5	89.26	117.6	89.12	89.30	-111.1	7,331	-1.52%	大賣/鉅額交易
2023/04/12	3.1	90.13	2.5	90.36	90.90	0.7	7,028	0.01%
2023/04/11	6.1	90.47	13	90.42	90.60	-6.9	6,814	-0.10%
2023/04/10	1	89.40	13.1	89.76	89.90	-12.1	6,702	-0.18%
2023/04/07	0.3	89.90	15	89.75	89.80	-14.7	6,592	-0.22%
2023/04/06	12	89.73	2.3	89.85	89.90	9.8	6,459	0.15%
2023/03/31	3.2	89.39	6.9	89.51	89.10	-3.8	6,340	-0.06%
2023/03/30	15.7	88.71	11.5	88.68	89.00	4.2	6,513	0.06%
2023/03/29	8.3	87.95	7.1	87.94	88.00	1.2	6,808	0.02%
2023/03/28	5.1	87.40	26.4	87.46	87.30	-21.4	7,121	-0.30%
2023/03/27	8.2	87.23	9.2	87.45	87.50	-0.9	7,343	-0.01%
2023/03/24	20.1	87.16	36.8	87.01	87.50	-16.7	7,684	-0.22%
2023/03/23	6.1	85.33	1.3	85.00	85.30	4.8	7,517	0.06%
2023/03/22	4.4	85.00	10.8	84.89	85.00	-6.5	7,428	-0.09%
2023/03/21	6.1	84.07	3	83.67	83.80	3.1	7,359	0.04%
2023/03/20	0.3	83.22	7	83.30	83.20	-6.7	7,351	-0.09%
2023/03/17	7	83.40	16.1	83.14	83.20	-9.1	7,349	-0.12%
2023/03/16	15.8	82.70	9.3	83.17	82.80	6.5	7,259	0.09%
2023/03/15	1.1	81.11	1	81.40	81.30	0.1	7,155	0.00%
2023/03/14	2.3	80.72	8.2	81.62	81.20	-5.9	7,198	-0.08%
2023/03/13	1	80.50	11.3	81.42	81.60	-10.3	7,218	-0.14%
2023/03/10	0.1	81.31	5.4	81.24	81.50	-5.3	7,185	-0.07%
2023/03/09	0.1	81.98	0	82.03	82.20	0.1	7,165	0.00%
2023/03/08	0	81.90	1.6	81.69	81.90	-1.6	7,217	-0.02%
2023/03/07	3	81.80	0.1	81.60	82.00	3	7,217	0.04%
2023/03/06	0.1	80.80	3.1	81.71	81.70	-3	7,246	-0.04%
2023/03/03	3.2	80.74	5.1	80.74	80.60	-1.9	7,264	-0.03%
2023/03/02	0.1	80.23	2	80.00	80.50	-1.9	7,327	-0.03%
2023/03/01	0.3	79.78	4.8	79.80	79.80	-4.6	7,324	-0.06%
2023/02/24	5.2	80.30	4.7	80.53	80.10	0.5	7,308	0.01%
2023/02/23	2.5	79.27	3.1	79.93	80.10	-0.5	7,209	-0.01%
2023/02/22	4.4	78.68	2.3	78.99	79.20	2.1	7,261	0.03%
2023/02/21	0.1	79.78	2.8	80.09	79.90	-2.7	7,343	-0.04%
2023/02/20	1.6	79.50	14	79.41	79.60	-12.4	7,424	-0.17%
2023/02/17	0.2	78.69	6	78.80	78.90	-5.8	7,543	-0.08%
2023/02/16	1	78.51	9	79.16	78.90	-8	7,849	-0.10%
2023/02/15	2.1	78.70	10.5	78.55	78.50	-8.4	7,964	-0.11%
2023/02/14	4.7	78.73	32.4	78.78	78.80	-27.7	7,991	-0.35%
2023/02/13	2.8	77.90	4.2	78.10	77.70	-1.4	8,026	-0.02%
2023/02/10	2.2	77.33	2.2	76.96	77.60	0	8,106	0.00%
2023/02/09	1.1	77.51	0.4	77.58	77.50	0.8	8,126	0.01%
2023/02/08	2.4	77.91	13	77.95	77.50	-10.6	8,176	-0.13%
2023/02/07	2	77.26	39.9	77.53	77.80	-37.9	8,180	-0.46%
2023/02/06	2	76.60	14.2	76.67	76.40	-12.1	8,210	-0.15%
2023/02/03	3.1	76.00	0.5	76.36	76.10	2.6	8,282	0.03%
2023/02/02	5.2	76.14	3	76.20	76.50	2.2	8,302	0.03%
2023/02/01	9.1	75.85	8	75.89	75.90	1.1	8,287	0.01%
2023/01/31	27.3	75.09	1	74.90	74.70	26.3	8,321	0.32%
2023/01/30	16.7	75.96	43.4	76.29	76.30	-26.7	8,268	-0.32%
2023/01/17	35.1	74.96	9.5	74.93	75.00	25.6	8,206	0.31%
2023/01/16	45.4	74.20	3	74.30	74.10	42.4	8,183	0.52%
2023/01/13	0.6	74.07	12.3	73.86	73.90	-11.7	8,184	-0.14%
2023/01/12	5.1	73.58	1.4	73.57	73.50	3.7	8,308	0.04%
2023/01/11	0	73.85	2.4	73.68	73.60	-2.4	8,381	-0.03%
2023/01/10	2.7	73.64	3	73.93	74.00	-0.3	8,503	0.00%
2023/01/09	4.6	73.38	12.6	72.99	73.60	-8	8,609	-0.09%
2023/01/06	10	71.90	0	0.00	71.80	10	8,552	0.12%
2023/01/05	8.4	71.40	2	71.60	71.20	6.4	8,603	0.07%
2023/01/04	3	72.23	4	72.80	72.10	-1	8,605	-0.01%
2023/01/03	6	71.95	7	72.44	72.10	-1	8,695	-0.01%
2022/12/30	5	72.10	14.1	72.41	72.30	-9.1	8,663	-0.11%
2022/12/29	0.1	71.20	1	72.00	71.70	-0.9	8,696	-0.01%
2022/12/28	0.3	71.60	2	71.85	71.80	-1.7	8,716	-0.02%
2022/12/27	1.1	71.70	0	0.00	71.70	1.1	8,751	0.01%
2022/12/26	0.3	71.70	7	71.53	71.70	-6.7	8,803	-0.08%
2022/12/23	2	70.90	0	0.00	71.20	2	8,873	0.02%
2022/12/22	1.1	70.92	5	71.56	71.90	-4	8,940	-0.04%
2022/12/21	1	69.71	0	0.00	70.50	1	8,701	0.01%
2022/12/20	57.3	70.79	5	70.56	70.20	52.3	8,334	0.63%
2022/12/19	0.5	72.36	5	72.04	72.40	-4.5	8,000	-0.06%
2022/12/16	81.1	70.95	0.2	71.60	72.00	81	7,698	1.05%
2022/12/15	2	72.61	6	72.75	72.60	-4	7,382	-0.05%
2022/12/14	0.1	72.67	7	72.69	72.80	-7	7,445	-0.09%
2022/12/13	3	71.84	7	72.01	72.10	-4	7,502	-0.05%
2022/12/12	3.2	71.88	2	72.05	72.50	1.2	7,526	0.02%
2022/12/09	3.1	72.43	5.2	72.49	72.50	-2.1	7,653	-0.03%
2022/12/08	5.1	71.43	1	71.90	71.90	4.1	7,697	0.05%
2022/12/07	4.5	71.68	7.5	71.65	71.50	-3	7,722	-0.04%
2022/12/06	12.6	72.56	37	72.63	72.50	-24.4	7,730	-0.32%
2022/12/05	5.6	72.71	8.5	72.88	73.60	-2.9	7,726	-0.04%
2022/12/02	10.3	71.65	0	0.00	72.10	10.3	7,649	0.13%
2022/12/01	4	72.25	8	72.14	72.20	-4	7,641	-0.05%
2022/11/30	3.2	71.57	1	71.50	71.60	2.2	7,637	0.03%
2022/11/29	0.5	71.34	45	71.17	71.50	-44.5	7,630	-0.58%
2022/11/28	7.5	70.52	1	70.90	70.50	6.5	7,622	0.09%
2022/11/25	47.2	71.19	13	71.59	71.00	34.2	7,622	0.45%
2022/11/24	2.2	71.94	8	71.80	72.10	-5.8	7,618	-0.08%
2022/11/23	20	70.85	7	70.94	70.70	13	7,575	0.17%
2022/11/22	7.2	70.01	2	70.30	70.60	5.2	7,590	0.07%
2022/11/21	13.6	70.90	0	0.00	70.50	13.6	7,604	0.18%
2022/11/18	13.1	71.30	3	71.80	71.50	10.1	7,580	0.13%
2022/11/17	14.1	70.43	3	70.73	70.90	11.1	7,510	0.15%
2022/11/16	11.1	71.62	11	71.79	71.30	0.1	7,410	0.00%
2022/11/15	19.1	72.23	3.4	72.14	72.40	15.8	7,344	0.21%
2022/11/14	14.3	72.82	15.2	72.91	73.00	-0.9	7,264	-0.01%
2022/11/11	8.1	70.06	20.2	70.14	70.50	-12.1	7,022	-0.17%
2022/11/10	8	68.10	13	68.47	68.10	-5	6,978	-0.07%
2022/11/09	4	68.93	17.1	69.09	69.10	-13	7,106	-0.18%
2022/11/08	38.6	68.63	19	68.68	68.10	19.6	7,302	0.27%
2022/11/07	8	67.38	2	67.90	67.90	6	7,224	0.08%
2022/11/04	10.1	66.32	0	0.00	66.70	10.1	7,204	0.14%
2022/11/03	11.1	66.74	2	66.80	66.80	9.1	7,201	0.13%
2022/11/02	8.1	66.73	4	67.18	67.30	4.1	7,170	0.06%
2022/11/01	16.2	67.06	1	67.20	67.00	15.2	7,129	0.21%
2022/10/31	2.1	67.55	4	68.23	68.40	-1.9	7,068	-0.03%
2022/10/28	2	67.75	0	0.00	67.70	2	7,089	0.03%
2022/10/27	4.6	68.72	1	68.40	68.10	3.6	7,145	0.05%
2022/10/26	2	68.15	0	0.00	68.30	2	7,178	0.03%
2022/10/25	2	68.65	0	0.00	68.80	2	7,310	0.03%
2022/10/24	0	69.50	0.1	69.50	69.30	0	7,399	0.00%
2022/10/21	11	68.90	1	69.50	68.80	10	7,461	0.13%
2022/10/20	2	69.20	0	0.00	70.00	2	7,496	0.03%
2022/10/19	0.2	71.16	10	71.30	70.60	-9.8	7,375	-0.13%
2022/10/18	15.2	70.18	1	70.50	70.70	14.2	7,313	0.19%
2022/10/17	3.2	70.37	1	72.00	71.30	2.2	7,241	0.03%
2022/10/14	4.1	72.91	0	0.00	72.50	4.1	7,234	0.06%
2022/10/13	1.1	73.18	1.2	72.65	72.50	-0.2	7,278	0.00%
2022/10/12	0	73.60	0	0.00	73.80	0	7,305	0.00%
2022/10/11	2.1	73.25	1	73.60	73.00	1.1	7,327	0.01%
2022/10/07	12.2	75.18	0	0.00	74.80	12.2	7,235	0.17%
2022/10/06	3.1	76.71	5	77.40	76.00	-1.9	7,230	-0.03%
2022/10/05	2	76.60	0	0.00	76.20	2	7,215	0.03%
2022/10/04	2.1	75.45	3	76.20	76.20	-1	7,217	-0.01%
2022/10/03	0.2	74.94	0	0.00	74.20	0.2	7,175	0.00%
2022/09/30	6.2	76.87	0	0.00	77.00	6.2	7,246	0.09%
2022/09/29	1	76.80	5	78.20	78.20	-4	7,265	-0.06%
2022/09/28	10.5	77.29	4	77.18	77.70	6.5	7,308	0.09%
2022/09/27	3.1	76.17	8	76.70	77.00	-5	7,288	-0.07%
2022/09/26	2.1	76.46	0	0.00	76.50	2.1	7,296	0.03%
2022/09/23	12	77.44	2.2	77.27	77.30	9.9	7,303	0.14%
2022/09/22	18.4	76.83	6	78.73	79.00	12.4	7,377	0.17%
2022/09/21	3.1	78.76	0	0.00	78.60	3.1	7,331	0.04%
2022/09/20	0	79.70	1.1	79.62	79.30	-1.1	7,222	-0.01%
2022/09/19	0	0.00	4	80.03	79.70	-4	7,159	-0.06%
2022/09/16	2	79.30	3	79.63	79.50	-1	7,106	-0.01%
2022/09/15	1	78.70	4.2	79.20	79.60	-3.2	7,002	-0.05%
2022/09/14	5.1	79.34	1	79.70	79.20	4.1	6,959	0.06%
2022/09/13	1	80.60	2	80.85	80.70	-1	6,946	-0.01%
2022/09/12	0	0.00	1	80.80	80.80	-1	6,924	-0.01%
2022/09/08	0	0.00	2	79.40	79.80	-2	6,982	-0.03%
2022/09/07	3.1	78.57	2	79.05	79.30	1.1	6,997	0.02%
2022/09/06	0	0.00	5	79.84	79.50	-5	6,985	-0.07%
2022/09/05	0	79.30	1	78.90	79.20	-1	6,969	-0.01%
2022/09/02	1	78.00	30	78.00	77.90	-29	6,956	-0.42%
2022/09/01	3.1	78.04	1	77.80	78.10	2.1	6,962	0.03%
2022/08/31	0	78.90	0	0.00	79.30	0	6,922	0.00%
2022/08/30	1.1	78.25	0	78.80	78.60	1.1	6,873	0.02%
2022/08/29	2	78.50	6	78.30	78.30	-4	6,888	-0.06%
2022/08/26	4	79.05	2	78.90	79.00	2	6,886	0.03%
2022/08/25	0	78.80	3	78.70	79.00	-3	6,895	-0.04%
2022/08/24	3	78.23	5	78.40	78.40	-2	6,917	-0.03%
2022/08/23	0.1	78.89	0.2	79.00	78.30	-0.1	7,039	0.00%
2022/08/22	3.1	78.94	5.2	78.98	79.50	-2	7,109	-0.03%
2022/08/19	0	78.70	5.2	79.12	79.80	-5.2	7,120	-0.07%
2022/08/18	3	77.97	8	78.60	79.00	-5	7,130	-0.07%
2022/08/17	7.5	77.87	0	0.00	77.80	7.5	7,122	0.11%
2022/08/16	15.8	77.22	15	77.72	78.40	0.8	7,123	0.01%
2022/08/15	19.6	78.20	10	78.40	77.80	9.6	7,028	0.14%
2022/08/12	2.5	80.98	5	81.14	80.90	-2.5	6,884	-0.04%
2022/08/11	8.5	81.23	4	81.73	81.30	4.4	6,980	0.06%
2022/08/10	3.8	81.26	8	81.13	81.50	-4.2	7,124	-0.06%
2022/08/09	3	80.13	3	80.27	80.50	0	7,300	0.00%
2022/08/08	1	78.70	3	78.73	79.70	-2	7,586	-0.03%
2022/08/05	1	78.90	1	78.70	79.10	0	7,619	0.00%
2022/08/04	4	78.28	4	78.53	78.30	0	7,636	0.00%
2022/08/03	10.3	78.08	3	78.37	78.50	7.3	7,635	0.09%
2022/08/02	3.1	78.00	3	78.30	78.70	0.1	7,614	0.00%
2022/08/01	9.3	77.82	7.4	77.62	78.40	1.9	7,546	0.03%
2022/07/29	6.3	84.52	14	84.47	84.60	-7.7	7,400	-0.10%
2022/07/28	2	83.70	11.1	83.82	84.40	-9.1	7,262	-0.13%
2022/07/27	2	83.25	4.1	82.79	83.40	-2.1	7,196	-0.03%
2022/07/26	7	82.34	6	82.20	82.50	1	7,166	0.01%
2022/07/25	1	82.30	2	81.90	83.00	-1	7,161	-0.01%
2022/07/22	7	83.01	2	82.75	83.00	5	7,161	0.07%
2022/07/21	16.3	83.35	19	82.99	83.70	-2.7	7,118	-0.04%
2022/07/20	3	81.46	0	81.80	81.10	3	7,113	0.04%
2022/07/19	13	81.33	4	81.65	81.10	9	7,122	0.13%
2022/07/18	2.1	79.94	0.1	80.60	80.70	2	7,182	0.03%
2022/07/15	3.1	80.14	0	0.00	79.70	3.1	7,198	0.04%
2022/07/14	2	80.45	6	79.98	80.30	-4	7,338	-0.05%
2022/07/13	1	78.70	6.6	79.35	79.20	-5.6	7,323	-0.08%
2022/07/12	2.1	76.51	0	0.00	76.80	2.1	7,326	0.03%
2022/07/11	1	78.30	2	78.00	78.00	-1	7,300	-0.01%
2022/07/08	6	76.68	1.2	76.27	76.20	4.8	7,356	0.07%
2022/07/07	3	75.53	6.5	76.61	77.50	-3.5	7,269	-0.05%
2022/07/06	10.1	76.68	6.2	75.84	75.00	3.9	7,233	0.05%
2022/07/05	1	79.60	2.1	80.72	79.50	-1.1	7,190	-0.02%
2022/07/01	1	79.40	4	80.25	79.30	-3	7,319	-0.04%
2022/06/30	5	79.40	9	80.10	79.80	-4	7,404	-0.05%
2022/06/29	13	78.98	8	80.26	80.10	5	7,549	0.07%
2022/06/28	1	80.80	2	80.95	80.90	-1	7,659	-0.01%
2022/06/27	3	80.77	6	81.02	80.80	-3	7,836	-0.04%
2022/06/24	2	80.20	5	80.29	80.40	-3	7,870	-0.04%
2022/06/23	3.5	79.66	4	79.98	80.00	-0.5	7,891	-0.01%
2022/06/22	3.2	79.59	1	79.30	79.40	2.2	7,860	0.03%
2022/06/21	10	80.29	16	80.41	80.60	-6	7,842	-0.08%
2022/06/20	5	79.28	7.3	78.92	78.90	-2.3	7,806	-0.03%
2022/06/17	5	79.30	2	79.95	81.00	3	7,831	0.04%
2022/06/16	6	80.32	10	80.67	79.80	-4	7,752	-0.05%
2022/06/15	5.2	80.14	8	80.15	80.00	-2.8	7,838	-0.04%
2022/06/14	7.2	79.65	9.1	79.85	79.90	-1.9	7,954	-0.02%
2022/06/13	7.2	79.05	6.2	78.95	79.30	0.9	8,014	0.01%
2022/06/10	2.1	80.02	4.2	80.44	80.40	-2.1	7,997	-0.03%
2022/06/09	2	80.45	2	80.45	80.60	0	8,023	0.00%
2022/06/08	2.1	80.97	2	80.60	80.20	0.1	8,024	0.00%
2022/06/07	0.8	79.98	5	80.00	80.00	-4.2	8,126	-0.05%
2022/06/06	1.6	79.68	11	79.85	79.60	-9.5	8,208	-0.12%
2022/06/02	15.2	79.29	0	79.40	79.10	15.1	8,344	0.18%
2022/06/01	3.2	79.92	2.1	80.06	79.90	1.1	8,428	0.01%
2022/05/31	6	79.37	13.8	79.38	79.60	-7.8	8,436	-0.09%
2022/05/30	3.3	78.52	5.5	79.07	79.10	-2.2	8,301	-0.03%
2022/05/27	2.7	77.16	6.4	77.19	77.20	-3.7	8,252	-0.05%
2022/05/26	10.3	76.50	5.3	76.63	76.70	4.9	8,252	0.06%
2022/05/25	6.1	75.79	2.3	75.52	75.70	3.8	8,329	0.05%
2022/05/24	7.1	75.16	2	75.35	75.00	5.1	8,479	0.06%
2022/05/23	4.5	75.48	14	75.82	75.50	-9.5	8,400	-0.11%
2022/05/20	16.2	74.70	0	0.00	74.50	16.2	8,389	0.19%
2022/05/19	10.7	74.55	0.9	74.90	75.10	9.8	8,312	0.12%
2022/05/18	19.5	75.27	3.1	75.27	75.70	16.4	8,208	0.20%
2022/05/17	10.7	75.52	4	75.60	75.40	6.7	8,051	0.08%
2022/05/16	41.2	77.28	16	76.24	76.40	25.2	7,882	0.32%
2022/05/13	5	81.68	0	0.00	82.10	5	7,582	0.07%
2022/05/12	2.2	82.22	5.3	82.14	82.10	-3.1	7,552	-0.04%
2022/05/11	2.1	82.92	0.3	83.30	83.00	1.8	7,520	0.02%
2022/05/10	5	83.10	6.3	83.43	83.60	-1.3	7,542	-0.02%
2022/05/09	1.2	84.05	3	84.97	84.90	-1.8	7,633	-0.02%
2022/05/06	0	85.50	0	0.00	85.60	0	7,668	0.00%
2022/05/05	0.5	85.84	4	85.70	85.50	-3.6	7,688	-0.05%
2022/05/04	0	0.00	3	84.53	85.20	-3	7,699	-0.04%
2022/05/03	2.2	82.96	0	0.00	83.60	2.2	7,777	0.03%
2022/04/29	0.2	83.55	1	83.60	83.80	-0.8	7,810	-0.01%
2022/04/28	4.1	82.51	3	82.97	82.90	1.1	7,907	0.01%
2022/04/27	4.4	83.19	1.1	83.05	83.00	3.3	7,975	0.04%
2022/04/26	3	83.27	5.1	83.66	83.90	-2.1	8,007	-0.03%
2022/04/25	4.1	83.35	3	83.47	83.20	1.1	7,981	0.01%
2022/04/22	4.1	84.34	3	84.30	84.50	1.1	7,911	0.01%
2022/04/21	2.1	85.12	3	85.51	84.60	-0.9	7,849	-0.01%
2022/04/20	9.2	84.61	2.5	85.60	85.80	6.7	7,859	0.08%
2022/04/19	4.1	85.23	0	0.00	85.00	4.1	7,715	0.05%
2022/04/18	5.7	84.96	1	84.80	85.20	4.7	7,809	0.06%
2022/04/15	7	85.37	8	85.63	85.90	-1	7,812	-0.01%
2022/04/14	11.2	86.37	1	86.60	85.60	10.2	7,872	0.13%
2022/04/13	1	87.20	8	87.05	87.70	-7	7,858	-0.09%
2022/04/12	2.1	85.75	0.6	85.90	85.70	1.5	7,863	0.02%
2022/04/11	14.1	85.57	11.4	85.81	85.60	2.7	7,899	0.03%
2022/04/08	22.2	85.57	3	85.73	85.90	19.2	7,892	0.24%
2022/04/07	2.5	86.09	3	86.55	86.00	-0.5	7,870	-0.01%
2022/04/06	4.1	86.61	3	86.83	87.00	1.1	7,908	0.01%
2022/04/01	18	86.59	1.5	86.56	86.50	16.4	8,054	0.20%
2022/03/31	20	88.66	2.6	88.87	88.30	17.4	7,848	0.22%
2022/03/30	19.3	89.62	11.1	89.91	89.60	8.2	7,671	0.11%
2022/03/29	9.3	91.02	1	91.00	91.30	8.3	7,505	0.11%
2022/03/28	3.3	90.70	2	90.70	91.80	1.3	7,499	0.02%
2022/03/25	3	91.13	1.1	91.33	91.50	1.9	7,540	0.02%
2022/03/24	1	91.60	1.6	91.88	91.80	-0.6	7,619	-0.01%
2022/03/23	9.1	91.48	4.2	91.84	92.70	4.8	7,703	0.06%
2022/03/22	12	91.43	0	0.00	91.40	12	7,769	0.15%
2022/03/21	3.1	92.07	1	92.00	92.00	2.1	7,743	0.03%
2022/03/18	1.2	92.14	1.5	92.50	92.50	-0.3	7,772	0.00%
2022/03/17	9.7	92.40	8	92.36	92.40	1.7	7,714	0.02%
2022/03/16	2	91.70	11	91.35	92.00	-9	7,634	-0.12%
2022/03/15	2	90.75	1.1	91.39	91.00	1	7,586	0.01%
2022/03/14	1	91.50	4	91.55	92.00	-3	7,617	-0.04%
2022/03/11	2	92.30	2	92.40	92.00	0	7,628	0.00%
2022/03/10	4	92.75	9	92.04	92.60	-5	7,640	-0.07%
2022/03/09	19	89.03	3	89.50	89.10	16	7,563	0.21%
2022/03/08	9	89.30	5.2	89.78	89.60	3.8	7,500	0.05%
2022/03/07	5.5	90.55	12	90.60	90.90	-6.5	7,381	-0.09%
2022/03/04	1	92.30	5	92.96	92.90	-4	7,407	-0.05%
2022/03/03	0	0.00	5	93.60	93.60	-5	7,410	-0.07%
2022/03/02	1.1	93.21	0	0.00	93.20	1.1	7,441	0.01%
2022/03/01	0.1	93.70	9.3	93.92	93.80	-9.2	7,400	-0.12%
2022/02/25	3	91.83	4	92.58	92.90	-1	7,351	-0.01%
2022/02/24	18.6	92.23	5.2	91.65	91.90	13.4	7,291	0.18%
2022/02/23	2.2	94.49	19	94.58	94.30	-16.8	7,157	-0.24%
2022/02/22	2.7	93.45	4.1	94.02	94.80	-1.3	7,251	-0.02%
2022/02/21	0.2	94.26	3	94.30	94.70	-2.8	7,214	-0.04%
2022/02/18	2.2	93.69	8.1	93.65	94.30	-5.9	7,274	-0.08%
2022/02/17	1.7	93.10	4	93.33	93.20	-2.4	7,482	-0.03%
2022/02/16	10.7	93.03	0	0.00	93.40	10.7	7,718	0.14%
2022/02/15	0.1	92.60	3	92.10	92.40	-2.9	7,737	-0.04%
2022/02/14	8.5	92.05	8	92.30	92.60	0.5	7,744	0.01%
2022/02/11	6.2	93.71	3.2	93.75	93.80	3	7,869	0.04%
2022/02/10	7	94.91	11.3	94.94	95.00	-4.3	7,888	-0.05%
2022/02/09	5	95.66	10	95.57	95.70	-5	7,903	-0.06%
2022/02/08	0.5	94.00	54	93.83	94.20	-53.5	7,810	-0.68%
2022/02/07	6	93.08	2	93.45	93.70	4	7,801	0.05%
2022/01/26	24.2	93.20	3	92.97	92.90	21.2	7,746	0.27%
2022/01/25	22.2	92.73	4	92.68	93.00	18.2	7,756	0.23%
2022/01/24	16.1	92.68	5.3	92.45	94.00	10.8	7,671	0.14%
2022/01/21	1.4	91.96	10.1	92.23	92.90	-8.7	7,617	-0.11%
2022/01/20	6.1	92.96	6	92.88	92.80	0.1	7,494	0.00%
2022/01/19	4.2	92.93	8	93.23	93.40	-3.8	7,398	-0.05%
2022/01/18	17.4	93.52	14.2	93.39	93.40	3.2	7,371	0.04%
2022/01/17	6.5	91.83	8	91.79	91.90	-1.6	7,275	-0.02%
2022/01/14	6.5	91.81	8	92.30	92.50	-1.5	7,282	-0.02%
2022/01/13	7	91.91	14	91.90	92.20	-7	7,243	-0.10%
2022/01/12	1.2	91.63	5	92.52	91.90	-3.8	7,196	-0.05%
2022/01/11	4.3	91.49	9.1	91.75	92.10	-4.7	7,183	-0.07%
2022/01/10	7.7	92.32	1.1	91.97	92.50	6.6	7,108	0.09%
2022/01/07	10.3	93.72	6.4	93.98	93.00	3.9	7,097	0.06%
2022/01/06	5.6	92.67	18	92.87	93.30	-12.4	7,039	-0.18%
2022/01/05	8.2	93.18	5.5	93.00	93.50	2.7	6,993	0.04%
2022/01/04	31.2	93.01	27.3	93.00	93.50	3.9	6,997	0.06%
2022/01/03	18.3	93.88	6.3	94.29	93.70	12	6,912	0.17%
2021/12/30	7.5	95.04	6.9	95.26	94.70	0.7	6,892	0.01%
2021/12/29	19.6	94.96	21.9	94.66	94.60	-2.3	6,822	-0.03%
2021/12/28	37.4	93.91	44.8	93.98	94.70	-7.4	6,688	-0.11%
2021/12/27	5.1	91.00	9.1	91.20	91.40	-4	6,417	-0.06%
2021/12/24	4.8	90.39	40.4	90.37	90.50	-35.6	6,430	-0.55%
2021/12/23	23	90.29	10	90.15	90.30	13	6,459	0.20%
2021/12/22	2.3	89.73	5.3	89.93	90.00	-3.1	6,490	-0.05%
2021/12/21	1	88.40	13.1	89.09	89.30	-12.1	6,476	-0.19%
2021/12/20	8.4	88.05	0.6	88.00	87.80	7.8	6,421	0.12%
2021/12/17	15.5	89.30	2	89.25	88.90	13.5	6,429	0.21%
2021/12/16	4.4	89.96	11	89.85	90.10	-6.6	6,493	-0.10%
2021/12/15	6.5	88.70	1.1	88.91	88.80	5.4	6,545	0.08%
2021/12/14	0.3	89.00	7.7	89.04	89.30	-7.4	6,669	-0.11%
2021/12/13	8.1	89.19	0	0.00	88.70	8.1	6,598	0.12%
2021/12/10	2	89.35	48	89.26	89.30	-46	6,574	-0.70%
2021/12/09	2.6	88.71	6	88.52	89.00	-3.4	6,519	-0.05%
2021/12/08	2	88.25	33.5	88.53	88.40	-31.5	6,494	-0.49%
2021/12/07	0.8	87.68	1.3	87.40	87.90	-0.5	6,499	-0.01%
2021/12/06	4.4	87.91	3	88.03	87.30	1.4	6,462	0.02%
2021/12/03	2.2	87.91	9.7	88.10	87.80	-7.5	6,465	-0.12%
2021/12/02	5.9	87.16	2.4	87.22	87.90	3.4	6,415	0.05%
2021/12/01	3.7	87.54	7	87.63	87.90	-3.3	6,352	-0.05%
2021/11/30	21.1	87.37	6.3	87.45	85.90	14.8	6,298	0.23%
2021/11/29	0.1	86.35	26	86.01	86.60	-25.9	6,121	-0.42%
2021/11/26	1.5	86.87	35.7	86.96	86.60	-34.2	6,109	-0.56%
2021/11/25	2.6	87.70	3	87.67	88.00	-0.4	6,188	-0.01%
2021/11/24	17.1	87.52	3	87.33	87.00	14.1	6,214	0.23%
2021/11/23	2	86.90	10	87.36	87.60	-8	6,215	-0.13%
2021/11/22	11.8	86.34	13	86.17	86.50	-1.2	6,165	-0.02%
2021/11/19	14.5	86.92	31.4	86.94	86.90	-16.9	6,152	-0.27%
2021/11/18	12.8	88.09	6.1	88.12	88.30	6.7	6,090	0.11%
2021/11/17	30.7	87.95	23.4	88.11	88.50	7.3	6,087	0.12%
2021/11/16	8.6	88.08	83.3	87.91	88.60	-74.7	6,057	-1.23%
2021/11/15	18.8	85.43	36.6	85.60	86.00	-17.7	5,885	-0.30%
2021/11/12	16	83.04	5.7	83.00	83.00	10.3	5,764	0.18%
2021/11/11	10	82.55	7	82.49	82.50	3	5,807	0.05%
2021/11/10	10.2	82.88	27	82.97	82.80	-16.8	5,945	-0.28%
2021/11/09	3.2	80.90	1	80.90	81.10	2.2	5,960	0.04%
2021/11/08	10	81.12	15	81.21	81.50	-5	5,963	-0.08%
2021/11/05	6.2	79.28	1	79.40	80.00	5.2	5,955	0.09%
2021/11/04	2	79.70	9.2	79.48	79.70	-7.2	5,942	-0.12%
2021/11/03	1.1	79.38	5.2	79.11	79.10	-4.1	5,985	-0.07%
2021/11/02	1.1	79.10	7	79.20	79.20	-6	6,033	-0.10%
2021/11/01	0	78.58	3	78.53	78.50	-3	6,062	-0.05%
2021/10/29	17.1	78.17	3	78.38	78.00	14.1	6,258	0.23%
2021/10/28	11	78.72	2	78.90	78.90	9	6,376	0.14%
2021/10/27	5.1	78.80	0	0.00	78.60	5.1	6,489	0.08%
2021/10/26	0	79.00	34	79.01	79.20	-34	6,656	-0.51%
2021/10/25	3	77.87	0	78.70	77.90	3	6,709	0.04%
2021/10/22	4	78.05	1.7	78.30	78.30	2.3	6,850	0.03%
2021/10/21	7.1	77.93	0.1	78.00	77.90	7	7,033	0.10%
2021/10/20	14	78.53	5	78.78	78.40	9	7,473	0.12%
2021/10/19	7	78.86	31	79.38	79.40	-24	7,685	-0.31%
2021/10/18	7.1	78.76	8	79.11	78.90	-0.9	7,828	-0.01%
2021/10/15	23.1	78.64	10	78.80	78.40	13.1	7,969	0.16%
2021/10/14	16	78.82	10.2	78.54	78.90	5.9	8,014	0.07%
2021/10/13	2.3	77.21	0.2	77.30	77.40	2.1	8,055	0.03%
2021/10/12	7.2	77.45	1.5	77.03	76.90	5.7	8,120	0.07%
2021/10/08	3	78.50	5.2	78.78	78.50	-2.2	8,193	-0.03%
2021/10/07	1.8	78.76	15	78.75	78.10	-13.2	8,317	-0.16%
2021/10/06	0	77.20	1	77.00	77.50	-1	8,332	-0.01%
2021/10/05	2	77.10	2.3	77.11	77.10	-0.3	8,422	0.00%
2021/10/04	4.1	77.57	3	77.70	77.30	1.1	8,509	0.01%
2021/10/01	12.2	77.08	12.4	76.91	77.00	-0.2	8,569	0.00%
2021/09/30	1	77.59	3	77.37	77.50	-2	8,565	-0.02%
2021/09/29	3.1	76.61	7	76.70	76.70	-3.9	8,640	-0.04%
2021/09/28	8.2	77.48	5	77.66	77.50	3.2	8,704	0.04%
2021/09/27	6.6	78.35	1	78.50	78.20	5.6	8,780	0.06%
2021/09/24	11.3	78.81	8.3	79.22	78.40	3	8,891	0.03%
2021/09/23	21	78.96	13	78.99	79.50	8	8,853	0.09%
2021/09/22	15.3	76.57	24	77.15	78.40	-8.7	8,773	-0.10%
2021/09/17	3.3	77.17	11.2	76.68	77.90	-7.9	8,694	-0.09%
2021/09/16	4	75.85	1	75.90	76.00	3	8,638	0.03%
2021/09/15	3	75.90	3	76.30	75.90	0	8,810	0.00%
2021/09/14	2.2	75.05	16	75.61	75.70	-13.9	8,897	-0.16%
2021/09/13	5	74.64	1	75.40	75.20	4	9,109	0.04%
2021/09/10	27.2	74.49	9	74.40	74.90	18.2	9,193	0.20%
2021/09/09	5	75.52	12	75.94	76.00	-7	9,279	-0.08%
2021/09/08	3.2	76.26	0	0.00	76.20	3.2	9,445	0.03%
2021/09/07	3	76.87	8	77.20	76.90	-5	9,584	-0.05%
2021/09/06	23.1	77.61	4	77.60	76.80	19.1	9,718	0.20%
2021/09/03	8.2	77.30	1	77.40	77.40	7.2	9,797	0.07%
2021/09/02	2.2	77.11	6	77.55	77.10	-3.8	9,933	-0.04%
2021/09/01	8.2	78.02	10.2	78.01	78.00	-2	10,141	-0.02%
2021/08/31	1	77.30	11.1	77.89	78.40	-10.1	10,194	-0.10%
2021/08/30	13.1	77.27	0	0.00	77.50	13.1	10,180	0.13%
2021/08/27	2	76.60	0	0.00	76.80	2	10,249	0.02%
2021/08/26	4.2	76.50	4	76.23	76.30	0.2	10,407	0.00%
2021/08/25	7	77.09	5	77.04	77.00	2	10,580	0.02%
2021/08/24	5.6	76.67	4	76.50	76.70	1.6	10,639	0.02%
2021/08/23	4.2	76.06	8	75.98	75.90	-3.8	10,719	-0.04%
2021/08/20	6.1	75.67	4	75.65	75.60	2.1	10,840	0.02%
2021/08/19	3.1	74.83	13	74.50	74.90	-9.9	11,356	-0.09%
2021/08/18	13	75.04	7	74.80	75.20	6	11,484	0.05%
2021/08/17	6.1	73.37	39	73.76	73.70	-32.9	11,478	-0.29%
2021/08/16	2.2	73.08	5.1	73.03	73.20	-2.9	11,444	-0.03%
2021/08/13	40.1	74.02	10	74.20	73.70	30.1	11,420	0.26%
2021/08/12	12.1	75.83	1	75.90	76.00	11.1	11,377	0.10%
2021/08/11	9.1	76.47	8	76.49	76.40	1.1	11,433	0.01%
2021/08/10	5.1	77.05	9	76.93	77.10	-3.9	11,563	-0.03%
2021/08/09	6	76.84	10.4	76.85	77.50	-4.4	11,738	-0.04%
2021/08/06	9	76.92	32	76.69	77.10	-23	11,850	-0.19%
2021/08/05	18.5	76.37	4.6	76.51	76.40	13.9	12,015	0.12%
2021/08/04	41.7	76.42	8.4	76.44	76.20	33.4	12,291	0.27%
2021/08/03	32.9	77.05	15	77.29	77.40	17.9	12,231	0.15%
2021/08/02	23	77.52	14	77.65	78.00	9	12,165	0.07%
2021/07/30	27.2	77.53	6	78.00	77.30	21.2	12,196	0.17%
2021/07/29	31.1	78.56	1	78.40	78.40	30.1	12,203	0.25%
2021/07/28	57.3	78.69	15	78.83	79.00	42.3	12,184	0.35%
2021/07/27	21.6	80.06	5.9	80.06	80.40	15.7	12,188	0.13%
2021/07/26	77.7	81.26	6.3	80.87	80.90	71.4	12,102	0.59%
2021/07/23	54.2	89.63	17.4	89.61	89.40	36.8	11,689	0.32%
2021/07/22	4.1	89.84	15	89.77	90.00	-10.9	11,501	-0.09%
2021/07/21	13	90.48	10	89.98	90.30	3	11,469	0.03%
2021/07/20	3	90.60	9	90.80	91.00	-6	11,325	-0.05%
2021/07/19	22.3	90.19	3.4	90.72	90.70	18.9	11,315	0.17%
2021/07/16	6.1	89.74	9	90.52	91.40	-2.9	11,385	-0.03%
2021/07/15	4.1	89.55	6	89.72	89.40	-2	11,377	-0.02%
2021/07/14	15	90.49	3	91.30	89.90	12	11,334	0.11%
2021/07/13	9	91.38	10.2	91.60	91.80	-1.1	11,261	-0.01%
2021/07/12	6	91.28	16	90.98	91.30	-10	11,292	-0.09%
2021/07/09	2	90.50	5	90.48	90.50	-3	11,276	-0.03%
2021/07/08	9.1	90.87	4	90.85	90.60	5.1	11,313	0.05%
2021/07/07	8	89.64	10	89.56	89.50	-2	11,381	-0.02%
2021/07/06	12.2	90.23	4.3	90.34	89.50	7.9	11,376	0.07%
2021/07/05	12.3	90.21	40.4	90.27	90.20	-28.1	11,361	-0.25%
2021/07/02	5.8	88.77	3.5	88.91	88.90	2.3	11,314	0.02%
2021/07/01	7.2	88.05	22.3	88.13	88.20	-15.1	11,283	-0.13%
2021/06/30	2	87.55	2.2	87.69	87.50	-0.1	11,193	0.00%
2021/06/29	4.1	87.03	10	86.68	86.90	-5.9	11,209	-0.05%
2021/06/28	2	87.10	9	87.23	87.70	-7	11,449	-0.06%
2021/06/25	14.3	87.38	13	87.19	87.30	1.3	11,570	0.01%
2021/06/24	11.3	86.77	0	0.00	86.80	11.3	11,637	0.10%
2021/06/23	2	87.25	5	87.08	87.00	-3	11,509	-0.03%
2021/06/22	24.2	86.35	3	86.53	86.20	21.2	11,458	0.19%
2021/06/21	3.5	87.19	3	87.27	87.10	0.5	11,292	0.00%
2021/06/18	25.1	87.52	1	87.20	87.00	24.1	11,370	0.21%
2021/06/17	12.2	87.31	3	87.60	87.60	9.2	11,245	0.08%
2021/06/16	9	88.10	4	87.88	88.30	5	11,237	0.04%
2021/06/15	4.2	87.31	17	87.22	87.10	-12.8	11,287	-0.11%
2021/06/11	5.5	86.03	7	86.13	86.00	-1.5	11,244	-0.01%
2021/06/10	18.2	85.34	5	85.68	85.10	13.2	11,254	0.12%
2021/06/09	34.4	85.62	13	85.37	85.10	21.4	11,197	0.19%
2021/06/08	19.1	86.87	2	86.85	86.70	17.1	11,121	0.15%
2021/06/07	10	86.54	4	86.65	87.00	6	11,106	0.05%
2021/06/04	19	87.05	8	87.14	87.10	11	11,104	0.10%
2021/06/03	34	87.78	2	87.60	87.80	32	11,145	0.29%
2021/06/02	14.5	88.86	14	88.56	88.40	0.5	11,093	0.00%
2021/06/01	9.5	90.09	0	0.00	89.90	9.5	11,019	0.09%
2021/05/31	5.1	89.13	2	88.80	89.70	3.1	11,062	0.03%
2021/05/28	7	87.73	3.1	88.04	87.90	3.9	11,048	0.04%
2021/05/27	19	86.35	10.4	86.96	87.40	8.6	10,966	0.08%
2021/05/26	10.3	87.20	2.3	86.83	87.20	8.1	10,593	0.08%
2021/05/25	14.5	88.16	13.2	88.19	87.90	1.3	10,510	0.01%
2021/05/24	12.1	87.80	3	87.93	87.90	9.1	10,469	0.09%
2021/05/21	2	88.71	1	88.70	88.80	1	10,477	0.01%
2021/05/20	7	89.21	15.2	88.80	88.40	-8.2	10,473	-0.08%
2021/05/19	2	89.75	6	90.00	89.50	-4	10,440	-0.04%
2021/05/18	28	88.04	5	89.72	90.00	23	10,478	0.22%
2021/05/17	12.3	88.08	2	88.40	88.30	10.3	10,558	0.10%
2021/05/14	18.1	90.84	15	91.55	90.30	3.1	10,414	0.03%
2021/05/13	4.1	88.01	8	87.88	88.10	-4	10,258	-0.04%
2021/05/12	7.3	88.00	11	89.18	87.90	-3.7	10,164	-0.04%
2021/05/11	12.2	92.33	4.2	91.59	91.50	8	10,012	0.08%
2021/05/10	4.2	94.76	4	95.43	94.50	0.2	9,947	0.00%
2021/05/07	3	94.73	9	94.81	95.40	-6	10,007	-0.06%
2021/05/06	12	92.99	7	92.87	93.00	5	10,012	0.05%
2021/05/05	1	94.00	0	0.00	94.10	1	9,907	0.01%
2021/05/04	15.4	94.21	15	94.49	94.30	0.4	9,895	0.00%
2021/05/03	6	96.92	13	96.77	96.20	-7	9,850	-0.07%
2021/04/29	18	97.91	21	98.00	98.40	-3	9,793	-0.03%
2021/04/28	5	97.20	4	97.60	97.60	1	9,796	0.01%
2021/04/27	11.1	97.76	5.1	98.22	97.40	6	9,875	0.06%
2021/04/26	10.3	98.47	6.1	98.48	98.80	4.2	9,825	0.04%
2021/04/23	4.1	97.43	9	98.14	97.60	-4.9	9,893	-0.05%
2021/04/22	5.1	96.97	22.1	97.49	97.20	-17	9,913	-0.17%
2021/04/21	3	97.70	0.2	98.18	97.80	2.8	9,885	0.03%
2021/04/20	3.1	97.63	4.1	98.03	98.00	-1	9,976	-0.01%
2021/04/19	6	97.23	2	97.00	97.30	4	9,987	0.04%
2021/04/16	2	96.75	7	97.10	97.90	-5	10,011	-0.05%
2021/04/15	1.1	95.37	0.1	96.50	95.90	1.1	10,014	0.01%
2021/04/14	10	95.52	16	96.19	96.00	-6	10,014	-0.06%
2021/04/13	24.1	96.07	17	96.06	95.90	7.1	10,058	0.07%
2021/04/12	6.1	97.69	10.6	98.36	97.40	-4.6	10,139	-0.05%
2021/04/09	11.3	98.11	9.2	98.19	97.90	2.1	10,199	0.02%
2021/04/08	3	98.97	2	98.90	98.80	1	10,104	0.01%
2021/04/07	2.1	98.91	2	99.50	99.00	0.1	10,058	0.00%
2021/04/06	2.3	100.06	2	99.55	99.30	0.3	9,994	0.00%
2021/04/01	26	99.45	33	99.61	99.00	-7	10,014	-0.07%
2021/03/31	28	99.98	26	99.68	98.00	2	9,944	0.02%
2021/03/30	13.2	97.92	11	97.94	99.00	2.2	9,625	0.02%
2021/03/29	3	97.10	18	97.70	98.00	-15	9,494	-0.16%
2021/03/26	0	93.50	2	94.05	94.00	-2	9,377	-0.02%
2021/03/25	2	93.45	2.1	93.67	93.00	-0.1	9,391	0.00%
2021/03/24	4.6	93.70	14.5	93.80	93.70	-9.9	9,444	-0.10%
2021/03/23	34.5	93.38	46.2	93.32	93.40	-11.7	9,436	-0.12%
2021/03/22	5	89.90	5.2	90.06	90.80	-0.2	9,384	0.00%
2021/03/19	20	90.50	16	89.93	89.40	4	9,490	0.04%
2021/03/18	24	91.95	28.1	92.08	91.50	-4.1	9,412	-0.04%
2021/03/17	12	88.75	2.1	88.86	88.60	9.9	9,292	0.11%
2021/03/16	12	89.56	21.1	89.39	89.50	-9.1	9,331	-0.10%
2021/03/15	12	88.69	9.1	88.78	88.90	2.9	9,314	0.03%
2021/03/12	78	87.07	82.4	88.39	88.50	-4.4	9,404	-0.05%
2021/03/11	7.3	86.46	6.1	86.35	86.80	1.2	9,511	0.01%
2021/03/10	6	86.07	4	85.83	85.70	2	9,556	0.02%
2021/03/09	7	84.36	6	84.63	85.50	1	9,543	0.01%
2021/03/08	17	85.63	7.1	85.72	85.00	9.9	9,506	0.10%
2021/03/05	3	84.90	8	85.13	85.50	-5	9,449	-0.05%
2021/03/04	7	85.11	2	85.40	85.20	5	9,598	0.05%
2021/03/03	3	85.57	2	86.10	85.60	1	9,540	0.01%
2021/03/02	3	86.03	17	86.09	86.00	-14	9,484	-0.15%
2021/02/26	21.3	85.23	3	84.97	85.00	18.3	9,466	0.19%
2021/02/25	1	86.99	1.1	86.40	87.00	0	9,354	0.00%
2021/02/24	12.4	86.05	14.1	85.82	85.50	-1.7	9,362	-0.02%
2021/02/23	29.1	86.28	11	86.68	86.70	18.1	9,288	0.19%
2021/02/22	8.1	87.70	3	87.87	87.30	5	9,305	0.05%
2021/02/19	8	87.38	15	87.84	88.20	-7	9,357	-0.07%
2021/02/18	4	88.45	10.7	88.78	88.90	-6.7	9,557	-0.07%
2021/02/17	7.3	87.91	15.4	87.88	88.70	-8.1	9,739	-0.08%
2021/02/05	5.2	84.76	7	85.29	85.10	-1.8	9,556	-0.02%
2021/02/04	16	85.12	1.1	85.19	84.50	14.9	9,595	0.16%
2021/02/03	6	85.52	23.3	85.31	85.50	-17.3	9,737	-0.18%
2021/02/02	13	84.18	36.1	84.82	84.60	-23.1	9,766	-0.24%
2021/02/01	10	82.04	9	82.22	82.50	1	9,634	0.01%
2021/01/29	21	82.30	12	81.83	80.70	9	9,623	0.09%
2021/01/28	23.1	83.72	7	83.87	82.80	16	9,571	0.17%
2021/01/27	2	84.45	4	84.37	84.10	-2	9,501	-0.02%
2021/01/26	3.2	83.48	0	0.00	83.00	3.2	9,472	0.03%
2021/01/25	2.3	83.56	4.3	83.61	84.30	-2	9,428	-0.02%
2021/01/22	3.2	82.17	2	82.50	82.40	1.2	9,397	0.01%
2021/01/21	2.1	81.45	13	81.45	81.40	-10.9	9,386	-0.12%
2021/01/20	4.1	81.42	3	81.20	81.20	1.1	9,356	0.01%
2021/01/19	5.2	82.96	1.3	82.87	82.60	3.9	9,215	0.04%
2021/01/18	4.7	83.07	12.2	83.37	83.20	-7.6	9,152	-0.08%
2021/01/15	6	85.67	9.2	86.17	85.00	-3.2	9,070	-0.04%
2021/01/14	11.1	85.69	26.1	86.11	85.60	-15	9,068	-0.17%
2021/01/13	27.6	86.23	19	86.11	86.10	8.6	9,146	0.09%
2021/01/12	3	84.50	14.2	84.57	84.90	-11.2	8,981	-0.12%
2021/01/11	10.3	84.68	3	84.20	84.90	7.3	8,902	0.08%
2021/01/08	2.1	83.86	3.5	84.50	84.60	-1.4	8,867	-0.02%
2021/01/07	8	84.54	6.2	84.12	83.90	1.8	8,812	0.02%
2021/01/06	4.3	84.28	16	84.80	83.90	-11.7	8,743	-0.13%
2021/01/05	14.2	82.84	15	84.01	84.70	-0.9	8,604	-0.01%
2021/01/04	5	81.22	5	81.34	81.10	0	8,528	0.00%
2020/12/31	2	80.85	4	80.50	80.90	-2	8,497	-0.02%
2020/12/30	1	80.50	10	80.67	81.00	-9	8,578	-0.11%
2020/12/29	3.1	80.36	3	80.60	80.40	0.1	8,652	0.00%
2020/12/28	6	80.55	10.2	80.68	80.90	-4.2	8,742	-0.05%
2020/12/25	0	0.00	2	79.85	79.80	-2	8,747	-0.02%
2020/12/24	2	78.65	1	78.90	78.80	1	8,771	0.01%
2020/12/23	0	0.00	3	77.93	79.00	-3	8,847	-0.03%
2020/12/22	2	78.75	8	78.68	78.30	-6	8,858	-0.07%
2020/12/21	1	79.50	2	79.40	79.50	-1	8,970	-0.01%
2020/12/18	20	79.06	19	78.61	78.90	1	8,955	0.01%
2020/12/17	4	77.83	0	0.00	77.70	4	8,897	0.04%
2020/12/16	26.1	77.88	2	78.80	78.90	24.1	8,902	0.27%
2020/12/15	13.1	78.48	20	78.50	77.60	-6.9	8,883	-0.08%
2020/12/14	15	80.47	7.2	80.27	79.90	7.8	8,805	0.09%
2020/12/11	2.1	81.37	18	80.29	81.10	-15.9	8,842	-0.18%
2020/12/10	17.1	80.12	12.6	80.49	80.60	4.5	8,842	0.05%
2020/12/09	4.1	81.65	2.1	81.80	81.90	2	8,812	0.02%
2020/12/08	19	81.69	34.2	81.72	81.90	-15.2	8,816	-0.17%
2020/12/07	26.5	80.93	16	80.93	81.40	10.5	8,781	0.12%
2020/12/04	12	78.60	22	78.28	79.00	-10	8,731	-0.11%
2020/12/03	3	77.80	6	78.07	77.40	-3	8,758	-0.03%
2020/12/02	3	77.53	15	77.89	77.80	-12	8,777	-0.14%
2020/12/01	0	0.00	2	76.70	77.50	-2	8,916	-0.02%
2020/11/30	7	76.97	10.2	76.89	77.00	-3.2	9,025	-0.04%
2020/11/27	9	77.11	2	77.60	77.70	7	8,910	0.08%
2020/11/26	6	77.57	3	77.57	77.70	3	9,030	0.03%
2020/11/25	3	77.57	12	77.40	77.50	-9	9,185	-0.10%
2020/11/24	12	77.43	10	77.50	77.40	2	9,343	0.02%
2020/11/23	2	77.40	33	77.23	77.50	-31	9,412	-0.33%
2020/11/20	2	76.50	1	76.20	76.50	1	9,474	0.01%
2020/11/19	2	76.25	15	76.11	76.50	-13	9,607	-0.14%
2020/11/18	8.3	76.05	8	75.99	76.30	0.3	9,611	0.00%
2020/11/17	16	75.54	21	75.36	75.60	-5	9,711	-0.05%
2020/11/16	30	75.31	56	75.05	76.10	-26	9,609	-0.27%
2020/11/13	14	71.08	2	71.25	71.50	12	9,399	0.13%
2020/11/12	5	71.72	1	72.20	71.10	4	9,508	0.04%
2020/11/11	4	71.70	13	71.75	71.60	-9	9,776	-0.09%
2020/11/10	10	72.49	1	72.50	72.10	9	10,285	0.09%
2020/11/09	9	73.82	1	74.00	74.00	8	10,186	0.08%
2020/11/06	1	73.80	30	73.46	73.80	-29	10,170	-0.29%
2020/11/05	5	73.52	8.5	73.54	72.70	-3.5	10,177	-0.03%
2020/11/04	2	72.85	12	73.00	72.70	-10	10,234	-0.10%
2020/11/03	2	73.00	1	73.30	73.30	1	10,279	0.01%
2020/11/02	2	71.90	1	72.50	72.80	1	10,373	0.01%
2020/10/30	3	71.54	1	72.10	72.00	2	10,570	0.02%
2020/10/29	7.1	72.19	4	72.20	72.00	3.1	10,709	0.03%
2020/10/28	3.1	72.84	4	73.03	73.10	-0.9	11,171	-0.01%
2020/10/27	5	72.26	3	72.33	72.30	2	11,422	0.02%
2020/10/26	2	72.15	3	72.20	72.20	-1	11,688	-0.01%
2020/10/23	6	71.63	1	71.50	71.70	5	11,849	0.04%
2020/10/22	4	71.58	9	71.59	72.10	-5	12,018	-0.04%
2020/10/21	14	71.78	0	0.00	71.20	14	12,064	0.12%
2020/10/20	6	73.32	6	73.18	73.20	0	12,033	0.00%
2020/10/19	12	73.33	5	73.38	73.20	7	12,131	0.06%
2020/10/16	9.5	73.34	8	73.21	73.20	1.5	12,310	0.01%
2020/10/15	1	73.60	0	0.00	74.10	1	12,446	0.01%
2020/10/14	5	73.78	1	74.00	73.90	4	12,488	0.03%
2020/10/13	1	73.20	4	73.38	73.90	-3	12,523	-0.02%
2020/10/12	15	73.83	11	73.30	73.30	4	12,524	0.03%
2020/10/08	6	74.27	12.4	74.69	74.90	-6.4	12,487	-0.05%
2020/10/07	6	74.08	0	0.00	74.20	6	12,464	0.05%
2020/10/06	14	74.83	17	74.72	74.90	-3	12,436	-0.02%
2020/10/05	15.2	74.01	9	74.44	74.00	6.2	12,462	0.05%
2020/09/30	1	74.60	3	75.03	75.60	-2	12,565	-0.02%
2020/09/29	1	74.30	0	0.00	74.50	1	12,691	0.01%
2020/09/28	6	73.83	5	73.94	74.20	1	12,869	0.01%
2020/09/25	5	73.34	4	73.25	73.40	1	12,891	0.01%
2020/09/24	22	73.47	1	73.00	73.00	21	12,957	0.16%
2020/09/23	3.1	75.50	0	0.00	75.40	3.1	12,923	0.02%
2020/09/22	6	75.65	3	75.87	75.60	3	12,953	0.02%
2020/09/21	14	76.96	6	76.53	76.30	8	12,971	0.06%
2020/09/18	11	78.00	0	0.00	78.10	11	12,990	0.08%
2020/09/17	7.6	78.98	14	79.03	78.60	-6.4	12,934	-0.05%
2020/09/16	7	78.33	34	78.55	78.80	-27	12,932	-0.21%
2020/09/15	7.2	78.06	8	78.14	78.30	-0.8	12,879	-0.01%
2020/09/14	9	76.94	6	77.60	78.10	3	13,055	0.02%
2020/09/11	6	75.87	42.1	75.93	76.40	-36.1	13,037	-0.28%
2020/09/10	18	75.71	14	75.84	75.90	4	13,027	0.03%
2020/09/09	50	73.34	36	73.46	74.40	14	12,966	0.11%
2020/09/08	38	74.61	45	74.98	74.90	-7	12,882	-0.05%
2020/09/07	15	75.87	23	75.93	75.60	-8	12,933	-0.06%
2020/09/04	22	76.15	3	76.97	76.80	19	12,942	0.15%
2020/09/03	4.4	77.96	10	78.27	77.80	-5.6	12,885	-0.04%
2020/09/02	6	77.90	37	78.05	77.80	-31	12,886	-0.24%
2020/09/01	86	77.60	64	77.78	77.90	22	13,030	0.17%
2020/08/31	35	77.34	14	77.73	77.00	21	12,903	0.16%
2020/08/28	38	77.37	1	77.70	77.20	37	12,954	0.29%
2020/08/27	11	78.14	13	78.55	78.50	-2	12,852	-0.02%
2020/08/26	45	79.35	13	79.38	79.10	32	12,768	0.25%
2020/08/25	17	78.81	22	78.83	78.90	-5	12,698	-0.04%
2020/08/24	21.2	77.72	1	78.50	77.60	20.2	12,887	0.16%
2020/08/21	59	78.33	2	78.95	77.90	57	12,956	0.44%
2020/08/20	5	78.68	25	78.83	78.90	-20	12,806	-0.16%
2020/08/19	11	83.23	12	83.00	81.50	-1	12,699	-0.01%
2020/08/18	64	83.38	52	82.63	82.20	12	12,622	0.10%
2020/08/17	86	83.10	83	83.36	84.30	3	12,514	0.02%
2020/08/14	78	80.06	160	79.76	81.00	-82	12,346	-0.66%	大賣/
2020/08/13	21	74.74	0	0.00	75.00	21	11,773	0.18%
2020/08/12	2.2	74.26	2	74.10	74.20	0.2	12,023	0.00%
2020/08/11	5	75.54	5	75.66	75.30	0	12,153	0.00%
2020/08/10	54	76.74	9	76.87	76.30	45	12,249	0.37%
2020/08/07	10	76.29	11	76.45	76.00	-1	12,208	-0.01%
2020/08/06	14	76.52	12	76.76	76.20	2	12,168	0.02%
2020/08/05	21	77.07	11	77.10	77.40	10	12,172	0.08%
2020/08/04	16	74.32	14	74.37	75.30	2	12,104	0.02%
2020/08/03	60	74.16	11	74.14	73.60	49	12,008	0.41%
2020/07/31	17.1	82.39	11	82.41	81.80	6.1	11,533	0.05%
2020/07/30	10	81.75	116	82.03	82.10	-106	11,323	-0.94%	大賣/鉅額交易
2020/07/29	4	80.50	4	80.60	80.60	0	11,158	0.00%
2020/07/28	3	79.60	3	80.23	79.70	0	11,103	0.00%
2020/07/27	5	80.22	7	80.03	79.80	-2	11,094	-0.02%
2020/07/24	6.5	80.04	7	80.16	79.90	-0.5	11,074	0.00%
2020/07/23	11	82.07	2	82.50	82.00	9	11,013	0.08%
2020/07/22	4.2	81.61	42.1	81.11	82.00	-37.9	10,998	-0.34%
2020/07/21	6	79.88	10.1	80.01	79.90	-4.1	10,836	-0.04%
2020/07/20	1	78.90	1	79.60	79.00	0	10,695	0.00%
2020/07/17	4	78.08	3	79.13	78.00	1	10,651	0.01%
2020/07/16	1	78.70	1	78.70	78.00	0	10,654	0.00%
2020/07/15	1	78.50	1	78.80	78.70	0	10,686	0.00%
2020/07/14	2	77.30	13	77.22	77.50	-11	10,707	-0.10%
2020/07/10	5	76.72	3	77.07	77.00	2	10,911	0.02%
2020/07/09	11	77.97	19	76.99	76.70	-8	10,920	-0.07%
2020/07/08	7	76.30	9	76.82	76.70	-2	10,724	-0.02%
2020/07/07	5	75.82	15	75.57	75.80	-10	10,542	-0.09%
2020/07/06	3.1	74.68	10	74.58	75.40	-6.9	10,463	-0.07%
2020/07/03	9.1	73.97	4	74.03	74.00	5.1	10,420	0.05%
2020/07/02	5	72.90	5	72.68	72.60	0	10,430	0.00%
2020/07/01	0	0.00	4	71.45	71.60	-4	10,495	-0.04%
2020/06/30	3	70.80	0	0.00	71.00	3	10,472	0.03%
2020/06/29	0	0.00	29	70.93	70.90	-29	10,495	-0.28%
2020/06/24	4	70.88	7	70.91	70.90	-3	10,487	-0.03%
2020/06/23	1	70.00	14	70.11	70.00	-13	10,500	-0.12%
2020/06/22	7	69.86	18	69.87	70.00	-11	10,517	-0.10%
2020/06/19	36	70.56	9	70.21	69.60	27	10,567	0.26%
2020/06/18	2	68.65	21	68.60	68.80	-19	10,429	-0.18%
2020/06/17	5	67.82	1	68.00	68.10	4	10,428	0.04%
2020/06/16	0	0.00	1	68.00	68.00	-1	10,612	-0.01%
2020/06/15	10	67.27	2	67.10	67.00	8	10,757	0.07%
2020/06/12	49.1	68.06	35	67.96	67.80	14.1	10,815	0.13%
2020/06/11	3	69.97	12	70.11	69.70	-9	10,837	-0.08%
2020/06/10	17	70.22	10	70.32	69.80	7	10,951	0.06%
2020/06/09	12	70.48	5	70.36	70.80	7	11,106	0.06%
2020/06/08	24	69.53	29.2	69.95	70.80	-5.2	11,108	-0.05%
2020/06/05	1	71.90	0.1	71.80	72.00	0.9	10,854	0.01%
2020/06/04	5	71.08	12	71.18	71.50	-7	10,875	-0.06%
2020/06/03	11.1	70.10	1	70.50	70.10	10.1	10,709	0.09%
2020/06/02	2	70.10	4	70.12	69.90	-2	10,652	-0.02%
2020/06/01	12	70.06	11	70.15	69.90	1	10,659	0.01%
2020/05/29	7	69.13	1	70.00	70.00	6	10,575	0.06%
2020/05/28	0	0.00	1	69.00	69.50	-1	10,309	-0.01%
2020/05/27	2	69.00	4	69.55	69.00	-2	10,332	-0.02%
2020/05/26	1	69.70	3	69.73	69.50	-2	10,280	-0.02%
2020/05/25	1	68.60	4.3	69.25	69.00	-3.3	10,238	-0.03%
2020/05/22	10	68.93	4	69.08	68.70	6	10,230	0.06%
2020/05/21	3	69.60	4	69.45	69.80	-1	10,199	-0.01%
2020/05/20	12	68.66	8	68.23	68.30	4	10,018	0.04%
2020/05/19	11	68.18	33	68.63	68.30	-22	9,918	-0.22%
2020/05/18	25	66.67	22	66.17	66.50	3	9,645	0.03%
2020/05/15	3	65.27	29	64.72	65.20	-26	9,558	-0.27%
2020/05/14	2	65.15	5	65.16	65.00	-3	9,430	-0.03%
2020/05/13	9	65.14	4	65.31	65.50	5	9,406	0.05%
2020/05/12	3	65.10	2	65.55	65.60	1	9,396	0.01%
2020/05/11	35	65.89	24.1	66.07	65.90	10.9	9,301	0.12%
2020/05/08	21	65.42	23	65.40	64.90	-2	9,201	-0.02%
2020/05/07	5	64.56	4	64.65	64.50	1	9,122	0.01%
2020/05/06	4	64.38	11	64.15	64.50	-7	9,119	-0.08%
2020/05/05	2	63.95	5	64.02	64.00	-3	9,102	-0.03%
2020/05/04	11	63.74	4.1	63.73	64.00	6.9	9,112	0.08%
2020/04/30	11	63.98	9	64.08	64.90	2	9,065	0.02%
2020/04/29	9	63.69	14	63.59	63.20	-5	9,024	-0.06%
2020/04/28	3	62.87	2	62.95	62.80	1	9,031	0.01%
2020/04/27	8	62.65	0	0.00	62.50	8	9,240	0.09%
2020/04/23	6	62.45	0	0.00	62.90	6	9,184	0.07%
2020/04/22	0	0.00	2	61.90	62.00	-2	9,218	-0.02%
2020/04/21	3	62.40	5	62.34	62.20	-2	9,248	-0.02%
2020/04/20	2.5	63.02	7	62.90	63.10	-4.5	9,255	-0.05%
2020/04/17	2	63.70	0	0.00	62.80	2	9,213	0.02%
2020/04/16	9	63.20	3	63.33	63.10	6	9,151	0.07%
2020/04/15	5	63.36	2	63.60	63.40	3	9,048	0.03%
2020/04/14	1	63.70	4	63.08	63.70	-3	8,926	-0.03%
2020/04/13	0	0.00	1	62.00	61.90	-1	8,966	-0.01%
2020/04/10	8.1	61.98	0	0.00	61.80	8.1	9,146	0.09%
2020/04/09	5	64.02	7	63.80	61.80	-2	9,205	-0.02%
2020/04/08	3	62.47	4	62.70	62.50	-1	9,142	-0.01%
2020/04/07	5	62.80	3	62.87	62.80	2	9,098	0.02%
2020/04/06	16	61.96	26.2	62.48	62.80	-10.2	8,983	-0.11%
2020/04/01	2	59.80	0	0.00	59.70	2	8,814	0.02%
2020/03/31	11	60.66	23	61.51	60.20	-12	8,770	-0.14%
2020/03/30	0	0.00	1	59.90	59.60	-1	8,685	-0.01%
2020/03/27	20	61.09	9	60.22	60.20	11	8,675	0.13%
2020/03/26	0	0.00	8	60.39	60.10	-8	8,689	-0.09%
2020/03/25	11	60.13	8	59.90	59.60	3	8,803	0.03%
2020/03/24	0	0.00	46	56.52	57.30	-46	8,929	-0.52%
2020/03/23	9	53.07	4	53.40	52.60	5	8,897	0.06%
2020/03/20	44	54.62	17	54.64	54.80	27	8,887	0.30%
2020/03/19	5	51.90	13	53.15	51.70	-8	8,766	-0.09%
2020/03/18	17	55.73	6	55.42	55.00	11	8,620	0.13%
2020/03/17	1.2	56.90	4	55.93	56.20	-2.8	8,555	-0.03%
2020/03/16	6	59.70	20.5	59.72	57.30	-14.5	8,356	-0.17%
2020/03/13	12	58.41	38.2	58.37	60.60	-26.2	8,140	-0.32%
2020/03/12	24	58.55	23.1	58.51	58.80	0.9	7,817	0.01%
2020/03/11	0	0.00	20	60.60	60.70	-20	7,659	-0.26%
2020/03/10	21	60.23	2	60.25	60.50	19	7,678	0.25%
2020/03/09	4	60.65	6	61.40	60.50	-2	7,618	-0.03%
2020/03/06	2	61.80	1	61.90	61.80	1	7,573	0.01%
2020/03/05	2	61.85	2	62.20	62.30	0	7,587	0.00%
2020/03/04	6	61.30	1	61.60	62.10	5	7,607	0.07%
2020/03/03	2	61.55	5	61.80	61.60	-3	7,718	-0.04%
2020/03/02	1	60.20	25	61.26	61.60	-24	7,753	-0.31%
2020/02/27	0	0.00	2	62.25	62.00	-2	7,900	-0.03%
2020/02/26	5	62.30	3	62.30	62.60	2	7,887	0.03%
2020/02/25	0	0.00	1	63.00	62.80	-1	7,995	-0.01%
2020/02/24	3	62.53	3	62.70	63.00	0	8,062	0.00%
2020/02/21	2	62.95	0	0.00	63.00	2	8,147	0.02%
2020/02/20	1	63.10	0	0.00	63.20	1	8,299	0.01%
2020/02/19	0	0.00	1	63.30	63.30	-1	8,435	-0.01%
2020/02/18	1	62.50	0	0.00	63.10	1	8,596	0.01%
2020/02/17	22	62.95	2	63.15	63.60	20	9,024	0.22%
2020/02/14	8	64.16	0	0.00	64.00	8	9,045	0.09%
2020/02/13	0	0.00	33	64.56	64.80	-33	9,068	-0.36%
2020/02/12	0	0.00	0	64.00	64.30	0	9,120	0.00%
2020/02/11	6	63.98	3.1	64.06	63.80	2.9	9,163	0.03%
2020/02/10	27	62.90	19.5	63.01	63.50	7.5	9,239	0.08%
2020/02/07	5	63.28	4	63.45	63.70	1	9,349	0.01%
2020/02/06	2	63.10	31	63.25	63.50	-29	9,619	-0.30%
2020/02/05	3	61.77	0	0.00	62.20	3	9,853	0.03%
2020/02/04	1.1	61.67	0	0.00	61.80	1.1	9,904	0.01%
2020/02/03	30	60.54	1	60.10	61.10	29	9,921	0.29%
2020/01/31	5	62.12	2	62.20	62.00	3	9,829	0.03%
2020/01/30	8	62.06	9	62.14	61.60	-1	9,859	-0.01%
2020/01/20	2.5	64.98	1	65.00	65.00	1.5	9,649	0.02%
2020/01/17	0	0.00	17	64.85	65.00	-17	9,827	-0.17%
2020/01/16	0	0.00	20	64.93	65.00	-20	9,991	-0.20%
2020/01/15	7	64.90	10	64.97	64.60	-3	10,200	-0.03%
2020/01/14	0	0.00	7	64.46	64.60	-7	10,474	-0.07%
2020/01/13	14	63.90	3	63.87	64.10	11	10,645	0.10%
2020/01/10	1	63.90	10	63.90	64.00	-9	10,980	-0.08%
2020/01/09	4	63.00	7	63.11	63.10	-3	11,125	-0.03%
2020/01/08	0	0.00	6	62.48	62.40	-6	11,228	-0.05%
2020/01/07	0	0.00	28	62.24	62.60	-28	11,298	-0.25%
2020/01/06	19.1	62.20	10	62.39	63.00	9.1	11,277	0.08%
2020/01/03	0	0.00	2	64.00	64.20	-2	11,123	-0.02%
2020/01/02	5.1	63.94	0	0.00	64.00	5.1	11,110	0.05%
2019/12/31	0	0.00	5	64.30	64.30	-5	11,087	-0.05%
2019/12/30	2.2	64.40	2	64.80	64.50	0.2	11,089	0.00%
2019/12/27	0	0.00	5	64.52	64.60	-5	11,206	-0.04%
2019/12/26	0.2	64.00	23	64.20	64.20	-22.8	11,268	-0.20%
2019/12/25	12	64.29	6	64.22	64.20	6	11,349	0.05%
2019/12/24	6	64.30	5	64.40	64.20	1	11,358	0.01%
2019/12/23	2	64.00	2	63.90	64.20	0	11,380	0.00%
2019/12/20	26	64.22	12	64.37	64.00	14	11,325	0.12%
2019/12/19	18.2	63.39	33	63.65	64.20	-14.8	11,254	-0.13%
2019/12/18	4	62.90	5	62.58	62.90	-1	11,153	-0.01%
2019/12/17	5.2	61.91	10	62.15	62.10	-4.8	11,092	-0.04%
2019/12/16	10	61.77	5	62.30	62.30	5	11,026	0.05%
2019/12/13	9	62.02	31	62.47	62.20	-22	10,920	-0.20%
2019/12/12	11	62.06	1	62.30	62.00	10	10,841	0.09%
2019/12/11	3	61.47	0.2	61.50	61.50	2.8	10,740	0.03%
2019/12/10	1	61.10	1	61.30	61.50	0	10,729	0.00%
2019/12/09	4	61.25	1	61.00	61.50	3	10,730	0.03%
2019/12/05	5	61.16	2	61.30	61.20	3	10,704	0.03%
2019/12/04	2	60.85	0	0.00	61.40	2	10,638	0.02%
2019/12/03	2	61.35	6	61.38	61.60	-4	10,597	-0.04%
2019/12/02	24	60.55	12	60.22	60.70	12	10,583	0.11%
2019/11/29	12	60.49	6	60.70	60.30	6	10,490	0.06%
2019/11/28	9	60.92	0	0.00	61.10	9	10,377	0.09%
2019/11/27	13	61.56	3	61.73	61.50	10	10,296	0.10%
2019/11/26	6	62.07	1	62.40	62.20	5	10,201	0.05%
2019/11/25	0	0.00	8	63.09	62.70	-8	9,855	-0.08%
2019/11/22	3	63.33	12	63.38	63.20	-9	9,882	-0.09%
2019/11/21	7	62.61	5	62.60	62.60	2	9,740	0.02%
2019/11/20	1	63.50	5	63.98	63.50	-4	9,635	-0.04%
2019/11/19	2	63.90	15.2	63.54	63.50	-13.2	9,517	-0.14%
2019/11/18	5	62.98	13	63.04	63.20	-8	9,345	-0.09%
2019/11/15	7	63.07	6	63.30	62.80	1	9,246	0.01%
2019/11/14	29	62.79	54	62.92	63.10	-25	9,077	-0.28%
2019/11/13	3	60.93	3	60.90	60.90	0	8,633	0.00%
2019/11/12	2	61.35	1	61.50	61.00	1	8,613	0.01%
2019/11/11	9	60.96	7	61.11	60.70	2	8,726	0.02%
2019/11/08	6	61.58	9	61.73	61.80	-3	8,655	-0.03%
2019/11/07	10	60.93	2	60.95	60.90	8	8,604	0.09%
2019/11/06	8	61.58	47	61.80	62.00	-39	8,534	-0.46%
2019/11/05	12.1	62.09	54	62.53	62.40	-42	8,452	-0.50%
2019/11/04	5	60.92	259	60.84	61.20	-254	8,223	-3.09%	大賣/鉅額交易
2019/11/01	183	59.50	46.1	59.34	59.90	136.9	8,014	1.71%	大買/鉅額交易
2019/10/31	4	58.80	9	58.54	58.50	-5	7,970	-0.06%
2019/10/30	14	58.16	0	0.00	58.40	14	8,009	0.17%
2019/10/29	2	58.40	8.4	58.36	58.10	-6.4	8,029	-0.08%
2019/10/28	2.1	58.20	14	58.14	58.30	-12	7,926	-0.15%
2019/10/25	3	57.77	7	57.70	58.10	-4	8,021	-0.05%
2019/10/24	6	57.70	10	57.60	58.00	-4	8,000	-0.05%
2019/10/23	4	57.73	37	57.84	58.20	-33	7,919	-0.42%
2019/10/22	14	57.33	23	57.37	58.00	-9	7,751	-0.12%
2019/10/21	7	56.21	66	55.51	56.40	-59	7,474	-0.79%
2019/10/18	27	54.72	16	55.08	54.40	11	7,236	0.15%
2019/10/17	28	54.22	9	54.68	54.20	19	6,944	0.27%
2019/10/16	21.2	54.19	3	54.50	54.30	18.2	6,727	0.27%
2019/10/15	38	54.07	3	54.40	54.00	35	6,622	0.53%
2019/10/14	23	54.24	16	54.81	53.90	7	6,555	0.11%
2019/10/09	8	54.65	1	54.90	54.40	7	6,435	0.11%
2019/10/08	5	55.00	18	55.03	55.00	-13	6,398	-0.20%
2019/10/07	18.1	54.75	3	55.13	54.40	15.1	6,367	0.24%
2019/10/04	6	54.73	0	0.00	54.60	6	6,331	0.09%
2019/10/03	22	54.22	2	54.50	54.40	20	6,309	0.32%
2019/10/02	17	55.48	2	55.50	55.20	15	6,159	0.24%
2019/10/01	12	56.45	3	57.70	56.40	9	6,094	0.15%
2019/09/26	1	57.20	1	57.50	57.40	0	6,021	0.00%
2019/09/25	5	56.84	0	0.00	57.20	5	6,014	0.08%
2019/09/24	7	57.69	1	57.30	57.50	6	6,047	0.10%
2019/09/23	7	57.80	7	57.73	57.80	0	5,948	0.00%
2019/09/20	1	56.60	3	56.70	56.80	-2	5,874	-0.03%
2019/09/19	3	56.43	2	56.65	56.20	1	5,878	0.02%
2019/09/18	0	0.00	17	56.63	56.60	-17	5,935	-0.29%
2019/09/17	12	56.25	12	56.10	56.40	0	5,964	0.00%
2019/09/16	1	56.40	1	56.70	56.70	0	6,073	0.00%
2019/09/11	1	56.30	8	56.49	56.50	-7	6,250	-0.11%
2019/09/10	2	55.95	6	56.07	56.20	-4	6,243	-0.06%
2019/09/09	5	56.14	3	56.20	56.10	2	6,240	0.03%
2019/09/06	7	56.23	2	56.15	56.40	5	6,271	0.08%
2019/09/05	10	56.30	5	56.24	56.30	5	6,300	0.08%
2019/09/04	1.2	55.58	2	55.95	56.10	-0.9	6,331	-0.01%
2019/09/03	4	56.00	0	0.00	55.70	4	6,348	0.06%
2019/09/02	9	56.02	4	56.03	55.90	5	6,405	0.08%
2019/08/30	6	55.88	5	55.94	56.50	1	6,425	0.02%
2019/08/29	0	0.00	4	55.38	55.50	-4	6,380	-0.06%
2019/08/28	1	55.00	4	55.18	55.00	-3	6,365	-0.05%
2019/08/27	6	54.87	6	55.00	54.90	0	6,405	0.00%
2019/08/26	6	54.82	12	55.01	55.00	-6	6,462	-0.09%
2019/08/22	5	55.82	1	56.00	55.60	4	6,503	0.06%
2019/08/21	1	56.30	5	56.22	56.30	-4	6,647	-0.06%
2019/08/20	4	55.50	4	56.18	56.00	0	6,623	0.00%
2019/08/19	6	56.18	1	56.30	56.10	5	6,557	0.08%
2019/08/16	2	56.00	2	56.15	56.10	0	6,551	0.00%
2019/08/15	8	55.56	11	56.08	56.20	-3	6,490	-0.05%
2019/08/14	25	55.85	22	56.14	56.30	3	6,465	0.05%
2019/08/13	3	53.67	12	54.01	54.00	-9	6,327	-0.14%
2019/08/12	1	54.50	1	54.70	54.50	0	6,352	0.00%
2019/08/08	17	54.36	3	54.53	54.50	14	6,385	0.22%
2019/08/07	7	53.64	2	53.80	53.80	5	6,468	0.08%
2019/08/06	15	53.25	2	53.05	53.50	13	6,473	0.20%
2019/08/05	11	53.94	1	53.90	53.90	10	6,463	0.15%
2019/08/02	14	54.97	5	55.02	54.90	9	6,399	0.14%
2019/08/01	16	56.51	3	56.30	56.00	13	6,318	0.21%
2019/07/31	3	57.53	0	0.00	57.50	3	6,225	0.05%
2019/07/30	13	58.03	1	58.00	57.90	12	6,215	0.19%
2019/07/29	8.1	57.93	4	57.83	57.90	4.1	6,222	0.07%
2019/07/26	18.1	61.48	2	61.50	61.50	16.1	6,096	0.26%
2019/07/25	4	61.18	4	61.50	61.50	0	6,011	0.00%
2019/07/24	4	61.05	1	61.30	61.00	3	5,977	0.05%
2019/07/23	3	61.20	3	61.20	61.10	0	5,958	0.00%
2019/07/19	2	61.35	9.1	61.76	60.90	-7.1	6,023	-0.12%
2019/07/18	10	61.56	8	61.66	61.60	2	5,943	0.03%
2019/07/17	8	61.99	6	61.60	61.70	2	5,971	0.03%
2019/07/16	1	61.80	3	61.97	61.90	-2	5,960	-0.03%
2019/07/15	0	0.00	6	60.98	61.50	-6	5,946	-0.10%
2019/07/12	0	0.00	1	61.00	60.70	-1	5,983	-0.02%
2019/07/11	6	60.78	0	0.00	60.70	6	6,256	0.10%
2019/07/10	1	60.90	1	60.60	60.90	0	6,276	0.00%
2019/07/08	1	60.70	1	60.50	60.60	0	6,367	0.00%
2019/07/05	7	60.39	0	0.00	60.60	7	6,410	0.11%
2019/07/04	2	61.15	9	61.11	61.00	-7	6,396	-0.11%
2019/07/03	4	61.10	2	61.05	60.70	2	6,433	0.03%
2019/07/01	8	60.75	0	0.00	60.80	8	6,413	0.12%
2019/06/28	1	60.40	0	0.00	60.40	1	6,449	0.02%
2019/06/27	0	0.00	4	60.95	61.20	-4	6,518	-0.06%
2019/06/26	2	60.45	7	60.30	60.10	-5	6,552	-0.08%
2019/06/25	1	61.10	1	60.30	60.30	0	6,515	0.00%
2019/06/24	3	60.80	5	60.70	60.70	-2	6,463	-0.03%
2019/06/21	1	61.00	10	61.25	61.30	-9	6,451	-0.14%
2019/06/20	4	60.93	3	60.87	60.80	1	6,366	0.02%
2019/06/19	5	60.08	13	60.17	60.30	-8	6,275	-0.13%
2019/06/18	0	0.00	5	59.42	59.50	-5	6,234	-0.08%
2019/06/17	1	59.80	8	59.16	59.10	-7	6,266	-0.11%
2019/06/14	5	59.28	0	0.00	59.00	5	6,261	0.08%
2019/06/13	3	59.87	7	60.24	60.00	-4	6,273	-0.06%
2019/06/12	0	0.00	20	59.94	60.00	-20	6,319	-0.32%
2019/06/11	0	0.00	22	59.65	59.60	-22	6,289	-0.35%
2019/06/10	0	0.00	7	58.76	58.90	-7	6,221	-0.11%
2019/06/06	1	58.20	2	58.40	58.20	-1	6,178	-0.02%
2019/06/05	3	58.53	0	0.00	58.30	3	6,204	0.05%
2019/06/04	3	57.87	1	57.80	57.90	2	6,223	0.03%
2019/06/03	3	58.13	2	58.30	58.50	1	6,265	0.02%
2019/05/31	4	58.40	22	58.75	58.90	-18	6,283	-0.29%
2019/05/30	7	56.29	6	56.25	56.70	1	6,173	0.02%
2019/05/29	2	56.35	93	56.46	56.40	-91	6,221	-1.46%
2019/05/28	39	56.54	32	57.17	56.70	7	6,252	0.11%
2019/05/27	40	55.90	1	56.00	55.60	39	6,131	0.64%
2019/05/24	0	0.00	6	55.87	55.70	-6	6,214	-0.10%
2019/05/23	2	55.95	8	55.78	55.90	-6	6,267	-0.10%
2019/05/22	0	0.00	1	56.40	56.50	-1	6,325	-0.02%
2019/05/21	2	56.75	15	56.33	56.70	-13	6,411	-0.20%
2019/05/20	9	56.20	31	56.22	56.30	-22	6,374	-0.35%
2019/05/17	31	56.84	6	56.45	56.40	25	6,340	0.39%
2019/05/16	0	0.00	5	57.50	57.30	-5	6,316	-0.08%
2019/05/15	24	57.01	25	57.63	57.50	-1	6,321	-0.02%
2019/05/14	7	57.50	9	57.00	57.40	-2	6,256	-0.03%
2019/05/13	41	58.34	7	58.46	58.00	34	6,269	0.54%
2019/05/10	27	58.66	10	58.95	58.80	17	6,296	0.27%
2019/05/09	30	58.89	9	59.00	58.80	21	6,356	0.33%
2019/05/08	12	59.23	4	59.40	59.60	8	6,350	0.13%
2019/05/07	12	58.80	23	59.32	60.20	-11	6,355	-0.17%
2019/05/06	19	58.48	4	58.50	58.40	15	6,421	0.23%
2019/05/02	1	59.20	5	59.60	59.60	-4	6,306	-0.06%
2019/04/30	14	58.75	12	58.95	59.20	2	6,291	0.03%
2019/04/29	17	59.45	5	59.52	59.70	12	6,334	0.19%
2019/04/26	19	59.10	2	58.70	59.00	17	6,341	0.27%
2019/04/25	17	59.82	1	59.60	59.80	16	6,462	0.25%
2019/04/24	1	60.40	0.3	60.70	60.80	0.7	6,718	0.01%
2019/04/23	3.1	59.59	6	60.15	60.60	-2.9	6,844	-0.04%
2019/04/22	7	59.87	8	59.88	59.80	-1	6,833	-0.01%
2019/04/19	2	60.00	4	60.28	60.30	-2	6,883	-0.03%
2019/04/18	13	60.48	5	60.38	60.80	8	6,937	0.12%
2019/04/17	43.2	60.30	47	60.63	60.70	-3.8	6,997	-0.05%
2019/04/16	4	58.80	3	58.97	59.10	1	6,800	0.01%
2019/04/15	5	58.90	8	59.00	58.80	-3	6,873	-0.04%
2019/04/12	3	58.20	6	58.73	58.80	-3	6,845	-0.04%
2019/04/11	5	58.42	5	58.30	58.20	0	6,838	0.00%
2019/04/10	4	58.73	8	58.89	59.00	-4	6,820	-0.06%
2019/04/09	4	58.83	29	58.56	59.00	-25	6,859	-0.36%
2019/04/08	2	58.30	28	58.54	58.30	-26	6,825	-0.38%
2019/04/03	4	57.88	17	57.85	57.80	-13	6,753	-0.19%
2019/04/02	16	58.07	12	57.98	58.00	4	6,724	0.06%
2019/04/01	10	58.35	20	58.50	58.40	-10	6,632	-0.15%
2019/03/29	4	57.30	7	57.59	57.80	-3	6,502	-0.05%
2019/03/28	1	57.00	2	57.00	57.00	-1	6,463	-0.02%
2019/03/27	0	0.00	2	56.85	57.00	-2	6,540	-0.03%
2019/03/26	2	56.80	5	56.88	57.00	-3	6,554	-0.05%
2019/03/25	6	55.83	1	56.00	56.10	5	6,525	0.08%
2019/03/22	6	56.20	6	56.43	56.50	0	6,503	0.00%
2019/03/21	5	56.12	4	56.25	56.20	1	6,508	0.02%
2019/03/20	5	56.48	15	56.59	56.60	-10	6,509	-0.15%
2019/03/19	1	57.20	0	0.00	56.90	1	6,489	0.02%
2019/03/18	10	57.05	8	57.06	57.20	2	6,516	0.03%
2019/03/15	31	56.95	109	56.91	57.00	-78	6,481	-1.20%	大賣/
2019/03/14	26	56.28	1	56.50	56.30	25	6,401	0.39%
2019/03/13	1	56.20	10	56.70	56.70	-9	6,466	-0.14%
2019/03/12	0	0.00	7	56.47	56.50	-7	6,496	-0.11%
2019/03/11	6	55.85	3	56.07	55.80	3	6,606	0.05%
2019/03/08	29	56.12	47	55.81	56.00	-18	6,732	-0.27%
2019/03/07	4	56.25	7	56.34	56.80	-3	6,813	-0.04%
2019/03/06	12	56.15	1	56.60	56.30	11	6,802	0.16%
2019/03/05	6	56.35	6	56.55	56.60	0	6,848	0.00%
2019/03/04	60	56.40	22	56.68	56.60	38	6,844	0.56%
2019/02/27	4	56.90	4	57.03	57.20	0	6,787	0.00%
2019/02/26	10	57.09	2	57.10	56.90	8	6,731	0.12%
2019/02/25	0	0.00	10	56.82	57.30	-10	6,687	-0.15%
2019/02/22	47	55.90	13	55.76	56.00	34	6,629	0.51%
2019/02/21	67	56.33	14	56.40	56.20	53	6,578	0.81%
2019/02/20	0	0.00	85	56.97	57.10	-85	6,542	-1.30%
2019/02/19	10	56.26	8	56.16	56.10	2	6,462	0.03%
2019/02/18	8	56.29	12	56.18	56.00	-4	6,521	-0.06%
2019/02/15	20	56.47	16	56.65	56.60	4	6,543	0.06%
2019/02/14	4	56.88	31	56.69	57.00	-27	6,515	-0.41%
2019/02/13	29	55.99	7	56.44	56.20	22	6,424	0.34%
2019/02/12	0	0.00	2	56.60	56.80	-2	6,353	-0.03%
2019/02/11	58	56.24	60	56.78	56.50	-2	6,289	-0.03%
2019/01/30	13	55.84	2.5	55.94	55.90	10.5	6,237	0.17%
2019/01/29	51	55.36	10	55.80	55.80	41	6,138	0.67%
2019/01/28	12	55.66	5	55.84	55.90	7	6,119	0.11%
2019/01/25	13	55.55	28	55.90	55.90	-15	6,145	-0.24%
2019/01/24	1	55.20	2	55.30	55.50	-1	6,019	-0.02%
2019/01/23	4	54.53	8	55.05	55.20	-4	6,078	-0.07%
2019/01/22	17	54.82	5	55.00	55.00	12	6,037	0.20%
2019/01/21	2	55.30	0	0.00	55.20	2	5,992	0.03%
2019/01/18	4	55.35	13	55.45	55.50	-9	5,901	-0.15%
2019/01/17	13	55.07	6	55.10	55.20	7	5,913	0.12%
2019/01/16	15	54.67	17	54.81	54.80	-2	5,768	-0.03%
2019/01/15	1	53.70	113	53.42	53.80	-112	5,478	-2.04%	大賣/鉅額交易
2019/01/14	3	53.00	2	53.10	53.10	1	5,419	0.02%
2019/01/11	8	53.04	47	53.20	53.20	-39	5,527	-0.71%
2019/01/10	4	53.13	10	53.12	53.30	-6	5,471	-0.11%
2019/01/09	64	53.09	19	53.11	53.10	45	5,415	0.83%
2019/01/08	19.1	52.90	3	52.83	52.80	16.1	5,370	0.30%
2019/01/07	18	52.79	9	52.67	52.50	9	5,362	0.17%
2019/01/04	20	51.58	0	0.00	52.00	20	5,341	0.37%
2019/01/03	3	52.47	12.2	52.65	52.50	-9.2	5,573	-0.17%
2019/01/02	2	52.70	26	52.63	52.10	-24	5,607	-0.43%
2018/12/28	4	52.28	13	52.45	52.70	-9	5,630	-0.16%
2018/12/27	13	51.92	0	0.00	51.70	13	5,631	0.23%
2018/12/26	15	51.37	16	51.59	51.60	-1	5,685	-0.02%
2018/12/25	5	51.28	4	51.23	51.10	1	5,689	0.02%
2018/12/24	13	52.04	26	51.98	51.80	-13	5,725	-0.23%
2018/12/22	0	0.00	3	51.30	51.40	-3	5,758	-0.05%
2018/12/21	2	50.90	5.1	51.73	50.90	-3.1	5,841	-0.05%
2018/12/20	6	51.90	22	51.85	51.70	-16	5,791	-0.28%
2018/12/19	0.2	51.00	13	51.02	51.20	-12.8	5,708	-0.22%
2018/12/18	7	50.50	6	50.33	50.50	1	5,712	0.02%
2018/12/17	5	51.20	6	51.15	50.90	-1	5,801	-0.02%
2018/12/14	10	50.71	5	50.74	50.80	5	5,826	0.09%
2018/12/13	3	50.50	7	50.97	51.10	-4	5,857	-0.07%
2018/12/12	2	50.15	7	50.36	50.50	-5	6,008	-0.08%
2018/12/11	1	49.75	29	49.52	50.10	-28	6,030	-0.46%
2018/12/10	22	48.51	0	0.00	48.85	22	6,147	0.36%
2018/12/07	4	49.14	0	0.00	49.05	4	6,270	0.06%
2018/12/06	14	48.94	2	49.18	48.80	12	6,334	0.19%
2018/12/05	7	49.57	8	49.76	49.75	-1	6,362	-0.02%
2018/12/04	2	50.20	7	50.43	50.30	-5	6,479	-0.08%
2018/12/03	11	50.40	22	50.35	50.30	-11	6,487	-0.17%
2018/11/30	11	49.50	8	49.79	49.95	3	6,504	0.05%
2018/11/29	3	49.28	15	49.42	49.15	-12	6,490	-0.18%
2018/11/28	25	48.97	7	49.33	49.40	18	6,624	0.27%
2018/11/27	5	49.15	0	0.00	49.45	5	6,565	0.08%
2018/11/26	3	48.88	4	49.39	49.00	-1	6,581	-0.02%
2018/11/23	2	48.60	6	49.13	48.90	-4	6,567	-0.06%
2018/11/22	10	48.55	0	0.00	48.55	10	6,625	0.15%
2018/11/21	4	48.56	14	48.97	49.05	-10	6,713	-0.15%
2018/11/20	2	49.10	1	49.20	49.30	1	6,742	0.01%
2018/11/19	1	49.60	10	49.75	49.65	-9	6,764	-0.13%
2018/11/16	1	49.45	11	49.30	49.45	-10	6,734	-0.15%
2018/11/15	17	48.71	1	48.80	48.85	16	6,720	0.24%
2018/11/14	3	49.10	5	49.24	49.50	-2	6,680	-0.03%
2018/11/13	5	48.67	0	0.00	48.70	5	6,642	0.08%
2018/11/12	0	0.00	3	49.38	49.50	-3	6,679	-0.04%
2018/11/09	6	49.00	6	49.03	49.40	0	6,724	0.00%
2018/11/08	11	49.98	13	50.06	50.00	-2	6,750	-0.03%
2018/11/07	2	49.38	18	49.46	49.90	-16	6,749	-0.24%
2018/11/06	2	49.40	22	49.10	49.20	-20	6,798	-0.29%
2018/11/05	7	48.63	6	48.85	49.40	1	6,849	0.01%
2018/11/02	6	49.63	7	49.39	49.60	-1	6,864	-0.01%
2018/11/01	1	48.95	9	48.58	49.20	-8	6,840	-0.12%
2018/10/31	1	48.10	3	48.60	48.85	-2	6,867	-0.03%
2018/10/30	3	47.70	2	47.80	47.75	1	6,823	0.01%
2018/10/29	3	47.80	6	47.68	47.80	-3	6,847	-0.04%
2018/10/26	3	47.60	15	47.75	47.50	-12	6,880	-0.17%
2018/10/25	23	47.30	15	47.63	47.50	8	6,864	0.12%
2018/10/24	5	47.89	8	48.40	48.40	-3	6,789	-0.04%
2018/10/23	8	48.19	14	48.14	48.00	-6	6,952	-0.09%
2018/10/22	18	47.76	0	0.00	47.75	18	7,134	0.25%
2018/10/19	51	47.93	3	47.70	47.90	48	7,208	0.67%
2018/10/17	6	48.97	13	49.00	49.00	-7	7,209	-0.10%
2018/10/16	5	48.50	35	48.46	48.40	-30	7,197	-0.42%
2018/10/15	7	48.51	6	48.40	48.45	1	7,192	0.01%
2018/10/12	43	48.54	24	48.98	49.15	19	7,179	0.26%
2018/10/11	25.2	49.02	20	49.05	48.80	5.2	7,139	0.07%
2018/10/09	1.1	50.62	7	50.99	50.60	-5.9	6,880	-0.09%
2018/10/08	7	50.67	66	50.61	50.70	-59	6,819	-0.87%
2018/10/05	18	50.77	90	51.33	50.50	-72	6,793	-1.06%
2018/10/04	13	51.92	13	52.08	51.50	0	6,749	0.00%
2018/10/03	1	52.60	2	52.55	52.50	-1	6,778	-0.01%
2018/10/02	15	52.77	3	53.10	52.80	12	6,847	0.18%
2018/10/01	17	53.61	19	53.57	53.30	-2	6,828	-0.03%
2018/09/28	1	52.80	7	52.94	53.20	-6	6,875	-0.09%
2018/09/27	16	52.97	26	52.64	53.00	-10	6,890	-0.15%
2018/09/26	11	52.76	1	52.90	52.90	10	6,964	0.14%
2018/09/25	7	52.64	18	52.92	53.00	-11	7,033	-0.16%
2018/09/21	11	51.78	12	51.80	52.20	-1	7,046	-0.01%
2018/09/20	5	52.52	0	0.00	52.20	5	7,003	0.07%
2018/09/19	0	0.00	1	53.00	53.00	-1	7,061	-0.01%
2018/09/18	10	52.39	65	52.84	52.80	-55	7,093	-0.78%
2018/09/17	44	51.77	48	52.11	52.30	-4	6,946	-0.06%
2018/09/14	22	52.16	7	52.29	52.00	15	6,958	0.22%
2018/09/13	4	51.40	50	51.31	51.70	-46	6,860	-0.67%
2018/09/12	7	50.01	3	50.10	50.30	4	6,765	0.06%
2018/09/11	10.2	49.75	4	49.81	49.70	6.2	6,755	0.09%
2018/09/10	44.1	49.53	10	49.63	49.60	34.1	6,753	0.50%
2018/09/07	14.3	50.46	2	50.30	50.10	12.3	6,853	0.18%
2018/09/06	88	50.76	4	50.85	50.70	84	6,817	1.23%
2018/09/05	17	51.76	0	0.00	51.60	17	6,696	0.25%
2018/09/04	79	51.62	7	52.00	52.00	72	6,705	1.07%
2018/09/03	24	52.43	5	52.32	52.20	19	6,665	0.29%
2018/08/31	39	52.99	2	52.80	52.80	37	6,729	0.55%
2018/08/30	9	53.18	38	53.23	53.20	-29	6,730	-0.43%
2018/08/29	11	53.29	20	53.57	53.50	-9	6,816	-0.13%
2018/08/28	7	52.61	36	52.61	53.00	-29	6,879	-0.42%
2018/08/27	11.1	51.93	3	51.80	51.70	8.1	7,106	0.11%
2018/08/24	7	52.03	1	51.90	51.90	6	7,288	0.08%
2018/08/23	4	52.18	4	52.28	52.20	0	7,454	0.00%
2018/08/22	13	52.15	3	52.00	52.30	10	7,537	0.13%
2018/08/21	3	52.13	1	52.40	52.50	2	7,544	0.03%
2018/08/20	4	52.38	3	52.40	52.20	1	7,623	0.01%
2018/08/17	0	0.00	6	52.30	52.20	-6	7,680	-0.08%
2018/08/16	13	51.43	3	51.60	51.40	10	7,656	0.13%
2018/08/15	10	51.75	0	0.00	51.80	10	7,784	0.13%
2018/08/14	6	51.72	0	0.00	51.70	6	7,940	0.08%
2018/08/13	20	51.96	1	51.90	51.80	19	7,971	0.24%
2018/08/10	18	52.59	6	52.60	52.60	12	7,910	0.15%
2018/08/09	10	52.99	29	53.19	52.60	-19	7,946	-0.24%
2018/08/08	8	52.90	3	53.10	53.10	5	7,958	0.06%
2018/08/07	26	52.82	22	52.80	52.60	4	8,022	0.05%
2018/08/06	5	52.56	0	0.00	52.60	5	8,218	0.06%
2018/08/03	17	52.57	8	52.53	52.60	9	8,250	0.11%
2018/08/02	23	52.53	2	53.00	52.30	21	8,256	0.25%
2018/08/01	3	53.13	11	53.07	53.30	-8	8,339	-0.10%
2018/07/31	3	52.47	6	52.77	52.90	-3	8,367	-0.04%
2018/07/30	45	52.35	0	0.00	52.50	45	8,330	0.54%
2018/07/27	7.6	55.51	34	55.67	55.60	-26.4	8,218	-0.32%
2018/07/26	0	0.00	45	55.45	55.50	-45	8,111	-0.55%
2018/07/25	0	0.00	2	55.10	55.20	-2	8,032	-0.02%
2018/07/24	4	54.43	8	54.58	54.60	-4	8,022	-0.05%
2018/07/23	0	0.00	15	54.13	54.50	-15	7,992	-0.19%
2018/07/20	6	54.23	13	54.19	54.20	-7	7,966	-0.09%
2018/07/19	21	54.40	31	54.25	54.60	-10	7,893	-0.13%
2018/07/18	10	53.54	24	53.78	54.00	-14	7,887	-0.18%
2018/07/17	0	0.00	5	52.84	53.20	-5	7,853	-0.06%
2018/07/16	22	52.51	0	0.00	52.60	22	7,882	0.28%
2018/07/13	4	52.28	2	52.35	52.40	2	7,940	0.03%
2018/07/12	6	51.95	6	51.80	51.90	0	8,078	0.00%
2018/07/11	65	51.47	19	51.59	52.20	46	8,239	0.56%
2018/07/10	21	52.17	0	0.00	52.60	21	8,272	0.25%
2018/07/09	23	52.12	0	0.00	52.20	23	8,343	0.28%
2018/07/06	11	51.69	7	51.80	51.70	4	8,434	0.05%
2018/07/05	5	52.10	2	52.50	52.10	3	8,387	0.04%
2018/07/04	20	52.00	0	0.00	51.90	20	8,364	0.24%
2018/07/03	11	52.69	49	52.61	52.40	-38	8,321	-0.46%
2018/07/02	28	53.23	0	0.00	53.00	28	8,300	0.34%
2018/06/29	16	53.04	0	0.00	53.50	16	8,254	0.19%
2018/06/28	10	52.64	0	0.00	52.80	10	8,166	0.12%
2018/06/27	9	53.06	0	0.00	53.00	9	8,091	0.11%
2018/06/26	12	53.33	0	0.00	53.20	12	8,089	0.15%
2018/06/25	7	53.77	0	0.00	53.70	7	8,120	0.09%
2018/06/22	6	53.82	12	54.49	54.50	-6	8,192	-0.07%
2018/06/21	18	54.10	1	54.40	54.00	17	8,133	0.21%
2018/06/20	28	53.69	14	53.34	54.00	14	8,136	0.17%
2018/06/19	35	53.76	1	53.70	53.50	34	8,098	0.42%
2018/06/15	30	54.24	11	54.25	53.90	19	8,006	0.24%
2018/06/14	33	54.66	3	54.60	54.50	30	7,758	0.39%
2018/06/13	22	55.14	0	0.00	55.20	22	7,679	0.29%
2018/06/12	25	55.16	14	55.00	54.90	11	7,703	0.14%
2018/06/11	37	55.51	23	55.41	55.30	14	7,585	0.18%
2018/06/08	21	56.27	8	56.38	56.20	13	7,453	0.17%
2018/06/07	3	56.70	0	0.00	57.00	3	7,364	0.04%
2018/06/06	5	57.12	5	57.08	57.20	0	7,336	0.00%
2018/06/05	36	57.24	10	56.95	57.00	26	7,238	0.36%
2018/06/04	7	56.20	31	56.37	57.50	-24	7,131	-0.34%
2018/06/01	11	54.75	57.7	54.77	55.10	-46.7	6,838	-0.68%
2018/05/31	20	53.50	3	53.57	53.00	17	6,612	0.26%
2018/05/30	24	53.45	6	53.43	53.40	18	6,441	0.28%
2018/05/29	13	53.89	5	53.84	53.90	8	6,370	0.13%
2018/05/28	23	53.92	9	54.33	53.60	14	6,449	0.22%
2018/05/25	9	53.34	3	53.37	53.40	6	6,446	0.09%
2018/05/24	8	53.51	2	53.30	53.50	6	6,372	0.09%
2018/05/23	49	53.93	9	53.36	53.00	40	6,428	0.62%
2018/05/22	24	54.34	70	54.42	55.00	-46	6,283	-0.73%
2018/05/21	11	52.87	3	53.10	52.90	8	6,174	0.13%
2018/05/18	20	52.73	6	52.68	52.60	14	6,224	0.22%
2018/05/17	23	53.08	41	53.06	52.90	-18	6,265	-0.29%
2018/05/16	32.2	52.29	3	52.30	52.60	29.2	6,237	0.47%
2018/05/15	59	51.99	37	52.61	52.50	22	6,262	0.35%
2018/05/14	52	51.73	15.2	51.77	52.10	36.9	6,321	0.58%
2018/05/11	12.5	53.17	37	53.22	53.10	-24.5	6,128	-0.40%
2018/05/10	13	52.97	0	0.00	52.90	13	6,085	0.21%
2018/05/09	6	52.47	0	0.00	52.40	6	6,061	0.10%
2018/05/08	29	52.98	0	0.00	52.80	29	5,986	0.48%
2018/05/07	6	53.17	0	0.00	53.10	6	5,960	0.10%
2018/05/04	15	52.66	11	52.35	52.80	4	6,008	0.07%
2018/05/03	15.2	52.93	7	52.84	52.70	8.2	5,975	0.14%
2018/05/02	5	53.82	1	54.10	53.60	4	5,918	0.07%
2018/04/30	9	54.06	0	0.00	54.10	9	5,901	0.15%
2018/04/27	2	54.10	0	0.00	54.00	2	5,889	0.03%
2018/04/26	7	54.24	2	54.20	54.10	5	5,912	0.08%
2018/04/25	3	54.13	1	54.20	54.20	2	5,973	0.03%
2018/04/24	1	54.50	5	54.50	54.30	-4	6,050	-0.07%
2018/04/23	2	54.05	0	0.00	54.10	2	6,067	0.03%
2018/04/20	12	54.30	1	54.00	54.00	11	6,073	0.18%
2018/04/19	5	54.38	4	54.55	54.90	1	6,037	0.02%
2018/04/18	5	53.42	4	53.10	53.20	1	6,000	0.02%
2018/04/17	31	54.06	13	53.83	53.80	18	5,909	0.30%
2018/04/16	16	55.25	25	55.10	55.10	-9	5,814	-0.15%
2018/04/13	18	56.30	0	0.00	56.10	18	5,810	0.31%
2018/04/12	42	57.41	0	0.00	56.80	42	5,691	0.74%
2018/04/11	3	57.80	1	57.60	57.50	2	5,664	0.04%
2018/04/10	7	57.69	1	57.70	57.70	6	5,708	0.11%
2018/04/09	8	57.86	1	58.20	58.00	7	5,816	0.12%
2018/04/03	3	58.30	0	0.00	58.30	3	5,761	0.05%
2018/04/02	2	59.00	1	59.00	59.00	1	5,800	0.02%
2018/03/31	2	59.35	1	59.20	59.10	1	5,829	0.02%
2018/03/30	3	59.00	3	58.90	58.80	0	5,835	0.00%
2018/03/29	5	58.78	0	0.00	58.80	5	5,799	0.09%
2018/03/28	6.5	59.20	1	59.30	59.20	5.5	5,701	0.10%
2018/03/27	10.2	59.75	1	59.80	59.80	9.2	5,629	0.16%
2018/03/26	1	59.50	2	59.95	60.20	-1	5,516	-0.02%
2018/03/23	4	59.93	1	60.00	60.00	3	5,522	0.05%
2018/03/22	0	0.00	2	61.30	61.10	-2	5,515	-0.04%
2018/03/21	0	0.00	10	61.00	61.00	-10	5,511	-0.18%
2018/03/20	2	60.60	0	0.00	60.80	2	5,586	0.04%
2018/03/19	0	0.00	3	60.90	61.00	-3	5,695	-0.05%
2018/03/16	6	60.38	7	60.80	60.30	-1	5,746	-0.02%
2018/03/15	11	60.37	1	60.40	60.40	10	5,745	0.17%
2018/03/14	5	60.20	6	60.38	60.50	-1	5,814	-0.02%
2018/03/13	1	59.90	11	59.90	60.20	-10	5,968	-0.17%
2018/03/12	13	59.63	18	59.83	60.00	-5	6,021	-0.08%
2018/03/09	10	59.04	3	59.40	59.30	7	6,197	0.11%
2018/03/08	3	59.03	1	58.80	58.90	2	6,304	0.03%
2018/03/07	6	58.80	0	0.00	58.70	6	6,411	0.09%
2018/03/06	2	59.75	2	59.60	59.50	0	6,661	0.00%
2018/03/02	4	58.68	6	58.83	59.30	-2	7,079	-0.03%
2018/03/01	9	58.56	5	58.94	58.80	4	7,068	0.06%
2018/02/27	1	59.90	25	59.90	59.60	-24	7,023	-0.34%
2018/02/23	1	59.50	3	59.93	59.60	-2	7,138	-0.03%
2018/02/22	27	59.56	25	59.80	59.70	2	7,231	0.03%
2018/02/21	16	59.60	42	59.92	59.50	-26	7,312	-0.36%
2018/02/12	4	58.70	2	58.65	58.50	2	7,319	0.03%
2018/02/09	22	57.74	28	59.31	59.20	-6	7,333	-0.08%
2018/02/08	8.1	59.68	2	59.55	59.50	6.1	7,387	0.08%
2018/02/07	65.1	60.00	8	60.93	59.40	57.1	7,980	0.72%
2018/02/06	24	60.38	10	60.37	60.00	14	7,904	0.18%
2018/02/05	33	62.75	22	63.00	62.90	11	7,733	0.14%
2018/02/02	3	64.00	1	64.00	64.00	2	7,677	0.03%
2018/02/01	0	0.00	1	64.00	64.00	-1	7,677	-0.01%
2018/01/31	5	63.56	2	63.20	63.50	3	7,684	0.04%
2018/01/30	3	64.23	10.1	64.85	63.70	-7.1	7,633	-0.09%
2018/01/29	2	64.50	4	64.50	64.50	-2	7,601	-0.03%
2018/01/26	6	64.58	1	64.70	64.40	5	7,589	0.07%
2018/01/25	11	63.80	15	64.49	64.90	-4	7,547	-0.05%
2018/01/24	36.3	63.63	32	64.11	64.20	4.3	7,498	0.06%
2018/01/23	26	64.37	2	64.40	64.20	24	7,460	0.32%
2018/01/22	2.2	64.44	3	64.87	65.00	-0.8	7,403	-0.01%
2018/01/19	6	64.72	2	64.70	65.00	4	7,349	0.05%
2018/01/18	4	64.40	46	64.58	64.60	-42	7,260	-0.58%
2018/01/17	7.1	63.26	7	63.61	63.70	0.1	7,178	0.00%
2018/01/16	1.1	63.04	34	62.89	63.40	-32.9	7,125	-0.46%
2018/01/15	8.2	62.33	23	62.60	62.80	-14.8	7,075	-0.21%
2018/01/12	2	62.10	5	62.12	62.20	-3	7,113	-0.04%
2018/01/11	46.2	61.53	35	61.92	62.10	11.2	7,129	0.16%
2018/01/10	5	61.60	59	61.95	61.90	-54	7,126	-0.76%
2018/01/09	159	61.69	18	61.64	61.50	141	7,115	1.98%	大買/鉅額交易
2018/01/08	1	62.10	15	62.40	62.60	-14	7,226	-0.19%
2018/01/05	29	61.84	0	0.00	61.80	29	7,198	0.40%
2018/01/04	0	0.00	21	62.78	62.90	-21	7,152	-0.29%
2018/01/03	1	61.80	120	62.11	62.60	-119	7,163	-1.66%	大賣/鉅額交易
2018/01/02	50	61.93	36	61.85	61.90	14	7,048	0.20%