閎康 (3587)-台新券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
299.0
漲跌
▲19.0
漲幅
+6.79%
成交量
2,178張
產業
上櫃其他電子類股
403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

閎康 (3587)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/23	17.3	297.70	20	297.30	299.00	-2.7	2,163	-0.12%
2024/04/22	14.2	288.53	21	284.74	280.00	-6.9	2,290	-0.30%
2024/04/19	46.1	300.11	60.3	300.87	297.00	-14.1	2,308	-0.61%
2024/04/18	38.1	319.89	29	318.47	311.00	9.1	2,270	0.40%
2024/04/17	40	316.73	20.6	316.35	316.50	19.4	2,211	0.88%
2024/04/16	4.4	296.78	5.1	298.54	302.50	-0.7	2,156	-0.03%
2024/04/15	22.3	308.47	6.3	307.50	304.00	16	2,166	0.74%
2024/04/12	102.1	309.44	17.7	306.49	309.50	84.4	2,154	3.92%	大買/
2024/04/11	6	299.50	4.1	300.91	297.00	1.9	2,121	0.09%
2024/04/10	13.2	300.45	95	299.93	300.00	-81.8	2,130	-3.84%
2024/04/09	19.1	307.14	107.6	302.25	298.00	-88.5	2,113	-4.18%	大賣/
2024/04/08	2.1	299.55	9.3	301.10	301.00	-7.1	2,060	-0.35%
2024/04/03	10.5	298.57	21.6	297.70	298.50	-11.1	2,033	-0.55%
2024/04/02	15.2	294.21	64.7	292.47	297.00	-49.5	1,988	-2.49%
2024/04/01	0.1	278.00	16.1	280.43	280.00	-16.1	1,925	-0.83%
2024/03/29	15.1	268.67	1.3	269.70	268.00	13.9	1,903	0.73%
2024/03/28	16.1	270.91	3.1	271.31	270.00	13	1,899	0.68%
2024/03/27	9.3	276.61	2.1	275.80	275.50	7.3	1,897	0.38%
2024/03/26	9	279.72	21.5	280.00	276.00	-12.5	1,907	-0.66%
2024/03/25	5.2	275.82	5	275.90	277.50	0.2	1,894	0.01%
2024/03/22	16	270.56	7	272.50	271.00	9	1,894	0.47%
2024/03/21	10	270.70	10.6	270.90	272.00	-0.6	1,907	-0.03%
2024/03/20	14.5	265.40	3.1	263.68	263.00	11.4	1,915	0.59%
2024/03/19	16.2	268.69	4.4	268.32	268.50	11.8	1,925	0.61%
2024/03/18	10.2	264.73	3	263.67	268.00	7.2	1,925	0.37%
2024/03/15	13	264.15	4.1	261.26	260.00	8.9	1,919	0.46%
2024/03/14	2.5	264.66	11.6	265.04	263.50	-9.2	1,917	-0.48%
2024/03/13	7.4	271.88	6.6	275.88	270.00	0.8	1,935	0.04%
2024/03/12	31.2	283.32	8.2	284.23	282.00	23	1,910	1.20%
2024/03/11	12.2	282.02	19.9	279.93	278.00	-7.7	1,898	-0.41%
2024/03/08	41.4	294.86	49.8	294.25	278.50	-8.3	1,895	-0.44%
2024/03/07	10.2	288.59	4	290.00	288.50	6.2	1,816	0.34%
2024/03/06	13.2	288.09	11.2	288.52	291.50	2	1,794	0.11%
2024/03/05	39	287.56	19.4	287.22	291.00	19.6	1,780	1.10%
2024/03/04	30.5	287.17	20.3	290.11	284.50	10.2	1,743	0.58%
2024/03/01	78.3	279.27	6.2	278.54	276.00	72	1,678	4.29%
2024/02/29	23.7	269.92	5	269.70	271.00	18.7	1,665	1.12%
2024/02/27	7.1	273.14	7.4	270.46	270.00	-0.3	1,661	-0.02%
2024/02/26	7.2	276.12	8.2	277.94	274.00	-1	1,659	-0.06%
2024/02/23	46.1	287.72	64.1	286.96	280.00	-18.1	1,695	-1.06%
2024/02/22	14	277.19	21.1	278.95	279.00	-7.1	1,635	-0.43%
2024/02/21	8.2	275.54	6.4	274.91	273.00	1.8	1,614	0.11%
2024/02/20	73.1	278.02	21.6	276.55	277.00	51.4	1,657	3.10%
2024/02/19	44.8	276.50	24.5	278.53	282.00	20.4	1,631	1.25%
2024/02/16	56.5	276.07	96.6	277.72	277.00	-40.1	1,591	-2.52%
2024/02/15	8.2	256.35	12.2	259.48	263.50	-4	1,497	-0.27%
2024/02/05	12.1	255.28	2	258.00	255.50	10.1	1,457	0.69%
2024/02/02	14.4	258.48	5.5	261.17	261.00	8.9	1,439	0.62%
2024/02/01	1.3	253.69	1	255.00	255.00	0.3	1,412	0.02%
2024/01/31	6.6	254.60	5.1	256.65	252.00	1.5	1,414	0.11%
2024/01/30	9.1	258.59	2.3	258.79	259.50	6.9	1,410	0.49%
2024/01/29	5.5	256.17	39.5	253.60	258.50	-34	1,396	-2.43%
2024/01/26	4.1	250.11	5.1	249.04	248.00	-1	1,385	-0.07%
2024/01/25	22.4	251.32	17.5	249.50	251.00	4.9	1,415	0.34%
2024/01/24	11.1	258.70	11.3	259.40	253.50	-0.2	1,418	-0.01%
2024/01/23	18.2	254.06	5.4	254.02	254.00	12.8	1,471	0.87%
2024/01/22	11.6	255.34	6.2	255.19	257.00	5.4	1,461	0.37%
2024/01/19	34	258.40	23.3	256.69	254.50	10.8	1,449	0.74%
2024/01/18	54.4	258.13	30.2	254.10	254.00	24.2	1,416	1.71%
2024/01/17	27	264.31	269.2	263.96	262.50	-242.2	1,321	-18.33%	大賣/鉅額交易
2024/01/16	479.4	271.36	110.9	269.57	267.50	368.5	1,238	29.75%	大買/大賣/鉅額交易
2024/01/15	119.4	245.21	22.7	249.60	250.50	96.6	1,085	8.90%	大買/
2024/01/12	1.3	234.66	1.2	234.43	235.00	0.1	1,055	0.00%
2024/01/11	12.1	235.83	2.5	236.90	238.50	9.6	1,065	0.90%
2024/01/10	14.5	238.82	13.2	238.95	237.00	1.4	1,072	0.13%
2024/01/09	10.1	237.52	32.2	237.34	238.50	-22.1	1,063	-2.08%
2024/01/08	16.1	229.43	3.4	225.71	229.00	12.7	1,052	1.20%
2024/01/05	0.2	220.67	5	221.00	220.00	-4.9	1,047	-0.46%
2024/01/04	21.3	221.00	5.1	220.45	217.50	16.1	1,049	1.54%
2024/01/03	1.2	230.36	8.2	228.89	228.50	-7	1,041	-0.67%
2024/01/02	0.3	232.50	4	232.50	232.50	-3.8	1,056	-0.35%
2023/12/29	3.2	230.43	8.2	230.90	232.50	-5	1,059	-0.47%
2023/12/28	4.1	229.89	3	230.33	229.00	1.1	1,058	0.11%
2023/12/27	2	230.50	5	231.01	230.50	-3	1,065	-0.29%
2023/12/26	2	228.00	1	228.50	230.00	1	1,080	0.09%
2023/12/25	1.1	228.21	1	228.00	228.00	0.1	1,083	0.01%
2023/12/22	1.1	227.77	2	229.51	229.50	-0.9	1,085	-0.08%
2023/12/21	12.2	227.16	7	227.36	227.00	5.2	1,085	0.48%
2023/12/20	7.5	232.11	0	0.00	232.00	7.5	1,075	0.70%
2023/12/19	6.5	234.37	1.5	236.50	234.50	5	1,073	0.46%
2023/12/18	15.1	240.11	7.3	235.95	238.00	7.8	1,086	0.72%
2023/12/15	12.1	241.17	13	242.69	242.50	-0.9	1,081	-0.08%
2023/12/14	17.5	240.02	20.4	239.44	239.00	-2.9	1,068	-0.27%
2023/12/13	1.1	234.44	0	234.50	232.00	1.1	1,065	0.10%
2023/12/12	0.8	235.65	0	0.00	233.50	0.8	1,113	0.07%
2023/12/11	5	238.30	8	237.25	235.00	-3	1,130	-0.26%
2023/12/08	29.3	239.36	34.3	240.71	237.00	-5	1,125	-0.44%
2023/12/07	8.5	229.40	5	230.00	229.00	3.5	1,108	0.32%
2023/12/06	10	232.65	0	0.00	232.50	10	1,130	0.88%
2023/12/05	36.4	234.15	5	233.90	233.50	31.4	1,139	2.75%
2023/12/04	10	242.60	8	244.31	240.50	2	1,139	0.17%
2023/12/01	4	237.38	11.2	240.06	240.50	-7.2	1,129	-0.64%
2023/11/30	3.3	239.43	3.1	238.50	238.50	0.2	1,125	0.02%
2023/11/29	9.1	236.64	35.3	235.88	236.00	-26.2	1,124	-2.33%
2023/11/28	10.2	231.80	7.1	232.64	232.50	3.1	1,128	0.28%
2023/11/27	2.2	238.31	39	232.32	231.00	-36.8	1,137	-3.23%
2023/11/24	47.3	237.34	6.1	237.41	237.00	41.2	1,165	3.53%
2023/11/22	30	240.10	24.5	242.44	243.50	5.5	1,184	0.46%
2023/11/21	13	233.42	3.3	234.59	232.50	9.7	1,146	0.85%
2023/11/20	14.8	231.30	161.2	230.73	231.50	-146.4	1,183	-12.37%	大賣/鉅額交易
2023/11/17	239	235.81	54.1	234.33	238.50	184.9	1,215	15.22%	大買/鉅額交易
2023/11/16	3.1	217.00	1	217.00	217.00	2.1	1,167	0.18%
2023/11/15	17	218.91	19	218.13	218.00	-2	1,184	-0.17%
2023/11/14	17.1	213.88	14	211.86	215.50	3.1	1,191	0.26%
2023/11/13	5	214.31	11.1	216.26	213.50	-6.1	1,223	-0.50%
2023/11/10	3	215.33	0	0.00	213.50	3	1,243	0.24%
2023/11/09	6.4	214.43	1.7	213.00	215.50	4.7	1,322	0.35%
2023/11/08	2.7	219.45	3	220.00	217.50	-0.3	1,367	-0.02%
2023/11/07	0.1	219.38	0.4	220.07	220.50	-0.2	1,408	-0.02%
2023/11/06	10.5	221.95	0.7	221.52	220.50	9.9	1,428	0.69%
2023/11/03	12.7	216.65	3.2	217.69	216.00	9.4	1,459	0.65%
2023/11/02	73.7	217.31	15.2	218.27	217.00	58.5	1,506	3.88%
2023/11/01	41.1	205.02	16	204.22	206.50	25.1	1,523	1.65%
2023/10/31	39.2	210.89	183.5	207.18	205.00	-144.3	1,539	-9.37%	大賣/鉅額交易
2023/10/30	7.1	229.42	3.1	228.87	227.50	4	1,533	0.26%
2023/10/27	3.8	226.73	48	224.47	225.00	-44.2	1,576	-2.80%
2023/10/26	18.2	228.83	3	229.50	226.00	15.2	1,682	0.90%
2023/10/25	8.2	239.22	3.2	238.44	236.50	5	1,736	0.29%
2023/10/24	3.2	237.67	2	238.50	240.50	1.2	1,738	0.07%
2023/10/23	3	237.48	2	238.00	235.50	1	1,747	0.06%
2023/10/20	11.2	237.50	9.4	234.67	240.00	1.8	1,748	0.10%
2023/10/19	6.2	239.35	5	239.40	241.00	1.2	1,742	0.07%
2023/10/18	6.1	244.15	1.5	242.27	243.00	4.6	1,735	0.27%
2023/10/17	2.2	251.23	0	250.50	250.00	2.1	1,750	0.12%
2023/10/16	14.4	251.29	16	250.25	250.50	-1.7	1,776	-0.10%
2023/10/13	6	262.75	3	264.33	260.50	3	1,763	0.17%
2023/10/12	0.2	270.00	8	270.06	269.00	-7.9	1,769	-0.44%
2023/10/11	2.1	269.55	3	270.67	265.50	-0.9	1,789	-0.05%
2023/10/06	3.2	271.16	4	273.50	272.00	-0.8	1,790	-0.04%
2023/10/05	50	265.41	0	0.00	266.00	50	1,802	2.77%
2023/10/04	0.1	260.28	5	258.70	258.50	-4.9	1,826	-0.27%
2023/10/03	11.2	265.19	1	263.50	263.50	10.2	1,863	0.55%
2023/10/02	68.1	270.96	7	271.14	271.00	61.1	1,881	3.25%
2023/09/28	4.1	260.22	4.1	261.68	263.50	0	1,919	0.00%
2023/09/27	4.3	258.26	10	257.60	257.00	-5.7	1,919	-0.30%
2023/09/26	3.3	261.75	2.3	262.13	260.00	1.1	1,927	0.05%
2023/09/25	55.3	262.80	4	261.25	260.00	51.3	1,936	2.65%
2023/09/22	54	260.05	6	259.33	262.00	48	1,943	2.47%
2023/09/21	14.2	257.78	7	255.43	259.00	7.2	1,938	0.37%
2023/09/20	18	264.67	5	267.01	262.00	13	1,921	0.68%
2023/09/19	8.1	268.94	3	271.00	267.00	5.1	1,929	0.26%
2023/09/18	8.3	267.40	148.1	267.20	269.00	-139.8	1,931	-7.24%	大賣/鉅額交易
2023/09/15	43.8	276.76	26	279.93	271.00	17.7	1,920	0.92%
2023/09/14	13.1	286.99	3.7	286.36	286.50	9.4	1,868	0.50%
2023/09/13	3.2	282.36	6	281.75	282.00	-2.8	1,849	-0.15%
2023/09/12	13.1	282.19	17	281.00	282.00	-3.9	1,871	-0.21%
2023/09/11	25.2	288.63	30.1	290.23	285.50	-4.9	1,870	-0.26%
2023/09/08	6.4	306.10	0	0.00	300.50	6.4	1,860	0.34%
2023/09/07	4.3	312.31	13	308.77	305.00	-8.7	1,884	-0.46%
2023/09/06	13	310.35	5	309.20	311.00	8	1,879	0.43%
2023/09/05	4.1	301.94	1	303.50	305.00	3.1	1,882	0.17%
2023/09/04	4.1	298.57	2.1	297.94	300.50	1.9	1,899	0.10%
2023/09/01	11.3	298.91	5.3	299.43	295.00	6	1,894	0.31%
2023/08/31	6.2	311.04	6.1	307.67	304.50	0.2	1,891	0.01%
2023/08/30	10.8	320.89	10	317.55	309.00	0.8	1,883	0.04%
2023/08/29	16	310.75	12	310.79	313.00	4	1,861	0.22%
2023/08/28	12.1	302.96	19.1	303.37	304.00	-7	1,857	-0.38%
2023/08/25	54	303.28	11.3	306.00	301.00	42.7	1,875	2.28%
2023/08/24	29.4	312.79	22.4	308.40	308.50	7.1	1,862	0.38%
2023/08/23	18.2	299.14	20.4	300.37	302.00	-2.3	1,821	-0.12%
2023/08/22	12	290.79	10	290.65	287.00	2	1,797	0.11%
2023/08/21	7	286.57	9	286.94	286.50	-2	1,826	-0.11%
2023/08/18	6.1	284.07	19.7	285.65	281.00	-13.6	1,820	-0.75%
2023/08/17	36	288.09	16.1	287.67	291.00	19.9	1,819	1.09%
2023/08/16	23.2	285.33	20.4	284.37	281.50	2.8	1,781	0.16%
2023/08/15	116.1	295.53	35.5	296.28	291.00	80.5	1,762	4.57%	大買/
2023/08/14	36.1	283.31	34.2	284.61	285.00	1.9	1,683	0.11%
2023/08/11	21.5	277.69	35	277.54	279.50	-13.5	1,630	-0.83%
2023/08/10	17.4	269.76	14	269.14	265.00	3.4	1,585	0.21%
2023/08/09	11	282.46	14	284.04	282.50	-3	1,561	-0.19%
2023/08/08	29.1	280.23	52.4	280.61	281.00	-23.3	1,532	-1.52%
2023/08/07	10.1	269.60	24	269.60	271.00	-13.9	1,483	-0.94%
2023/08/04	21.6	260.99	15.9	258.92	257.00	5.7	1,443	0.40%
2023/08/02	32	276.82	15.3	275.91	269.50	16.7	1,407	1.19%
2023/08/01	45	289.93	118	296.94	299.00	-73	1,345	-5.42%	大賣/
2023/07/31	90	264.79	101.4	270.49	272.00	-11.4	1,298	-0.88%	大賣/
2023/07/28	50.6	257.77	42.8	260.40	263.00	7.7	1,182	0.65%
2023/07/27	3	241.50	0	0.00	239.50	3	1,108	0.27%
2023/07/26	9.8	237.83	9	240.83	235.50	0.8	1,114	0.07%
2023/07/25	5	244.50	7	244.86	243.50	-2	1,108	-0.18%
2023/07/24	27.3	237.13	11	236.95	239.00	16.3	1,104	1.48%
2023/07/21	3.1	242.83	8.1	239.60	243.50	-5.1	1,104	-0.46%
2023/07/20	17	245.67	14.1	242.72	242.00	3	1,109	0.27%
2023/07/19	26.1	252.89	63.8	252.90	251.00	-37.7	1,091	-3.45%
2023/07/18	3.2	245.35	14	242.96	243.50	-10.8	1,068	-1.01%
2023/07/17	1	242.00	63	246.10	247.00	-62	1,063	-5.83%
2023/07/14	7.1	241.79	5	240.30	241.00	2.1	1,059	0.20%
2023/07/13	3	245.00	21	244.90	244.00	-18	1,042	-1.73%
2023/07/12	9	247.94	21	244.48	243.50	-12	1,061	-1.13%
2023/07/11	6	247.25	7.1	244.46	242.00	-1.1	1,037	-0.11%
2023/07/10	7.4	246.40	38	247.74	243.50	-30.6	1,014	-3.02%
2023/07/07	33.4	231.60	15	233.47	230.00	18.4	979	1.88%
2023/07/06	24	238.04	14	239.25	238.50	10	965	1.04%
2023/07/05	2	223.75	2	226.25	225.50	0	921	0.00%
2023/07/04	10.2	224.92	3	224.67	224.50	7.2	921	0.78%
2023/07/03	3	225.83	5.3	228.77	228.50	-2.3	915	-0.25%
2023/06/30	7.2	227.30	6.1	228.63	232.00	1	906	0.11%
2023/06/29	4	221.25	1	222.00	222.00	3	895	0.34%
2023/06/28	4.1	219.49	1	219.50	219.00	3.1	894	0.34%
2023/06/27	11.1	221.60	19	221.71	222.00	-7.9	905	-0.87%
2023/06/26	12.2	226.96	49	227.92	229.00	-36.8	924	-3.98%
2023/06/21	10	236.90	4.1	236.22	235.00	5.9	947	0.62%
2023/06/20	2.1	232.45	4	231.25	232.00	-2	944	-0.21%
2023/06/19	1	232.00	1	234.00	234.00	0	949	0.00%
2023/06/16	52.5	233.22	14.2	233.88	232.50	38.4	953	4.02%
2023/06/15	24	245.88	11.1	240.91	240.50	12.9	938	1.37%
2023/06/14	27.2	244.29	10	243.65	239.50	17.2	940	1.83%
2023/06/13	60.2	244.53	6.2	244.44	244.00	54	931	5.80%
2023/06/12	7.1	230.93	42.2	229.84	230.00	-35.2	894	-3.94%
2023/06/09	10	228.80	8.1	236.35	237.00	1.9	893	0.21%
2023/06/08	11.3	230.59	56	226.06	225.00	-44.7	889	-5.03%
2023/06/07	9	232.11	0	0.00	231.50	9	877	1.03%
2023/06/06	4.1	225.08	3.2	229.13	230.00	0.9	882	0.11%
2023/06/05	7.1	230.40	3.4	227.31	230.50	3.7	893	0.41%
2023/06/02	7	225.36	36	226.10	226.00	-29	896	-3.23%
2023/06/01	13	226.16	31.5	227.30	229.50	-18.5	890	-2.07%
2023/05/31	14.5	227.10	12	229.79	230.00	2.5	869	0.29%
2023/05/30	1.1	215.95	29.2	216.40	218.50	-28	837	-3.35%
2023/05/29	12	216.17	8.1	215.07	216.00	4	836	0.47%
2023/05/26	20.2	213.13	22.1	212.48	214.50	-2	822	-0.24%
2023/05/25	13	202.96	9.3	202.15	207.50	3.7	796	0.47%
2023/05/24	2	194.00	15.3	197.06	198.00	-13.3	765	-1.73%
2023/05/23	17	192.29	22.2	191.92	194.00	-5.2	755	-0.69%
2023/05/22	0	0.00	2	184.26	185.50	-2	741	-0.27%
2023/05/19	18.3	185.40	5	185.50	184.00	13.3	746	1.78%
2023/05/18	2	182.75	13.1	181.82	182.50	-11.1	743	-1.49%
2023/05/17	4.3	181.68	0.3	180.50	181.50	4	750	0.53%
2023/05/16	9.1	179.78	1	179.50	180.00	8.1	757	1.07%
2023/05/15	0.3	176.59	14	177.07	178.50	-13.7	769	-1.78%
2023/05/12	2.5	178.81	31	179.06	180.00	-28.5	815	-3.49%
2023/05/11	12	183.63	1	181.00	181.50	11	824	1.33%
2023/05/10	3.1	181.67	14	181.68	181.50	-11	837	-1.31%
2023/05/09	20.4	184.49	18	184.58	184.50	2.4	873	0.28%
2023/05/08	2.1	191.04	20	190.50	191.00	-17.9	868	-2.06%
2023/05/05	15.6	192.61	1.1	192.06	192.50	14.5	895	1.62%
2023/05/04	9	193.94	1	192.50	193.50	8	919	0.87%
2023/05/03	1.3	194.20	3	196.00	194.00	-1.7	951	-0.18%
2023/05/02	57	194.50	1	194.00	196.50	56	1,018	5.50%
2023/04/28	23.1	187.87	2	186.75	189.00	21.1	1,027	2.05%
2023/04/27	0	0.00	0	185.50	183.00	0	1,028	0.00%
2023/04/26	4.1	182.01	0.3	182.50	182.00	3.8	1,034	0.37%
2023/04/25	1.1	184.94	16	186.25	185.50	-14.9	1,033	-1.45%
2023/04/24	18	198.02	60	195.23	193.00	-42	1,032	-4.07%
2023/04/21	0.6	196.78	79.8	196.05	197.00	-79.2	1,105	-7.17%
2023/04/20	4	198.50	67	198.35	197.00	-63	1,109	-5.67%
2023/04/19	7	201.86	2	202.75	201.50	5	1,132	0.44%
2023/04/18	3	198.83	3	198.33	198.50	0	1,130	0.00%
2023/04/17	19.5	199.73	6.1	199.52	202.00	13.4	1,137	1.18%
2023/04/14	2.2	192.05	2	192.00	192.00	0.2	1,111	0.02%
2023/04/13	77	192.56	1	192.97	191.50	76	1,130	6.72%
2023/04/12	0.3	190.59	0.1	190.00	192.00	0.2	1,161	0.02%
2023/04/11	48.2	191.09	4.2	192.33	191.00	44	1,165	3.77%
2023/04/10	6	184.83	3	184.17	186.50	3	1,165	0.26%
2023/04/07	9.1	187.88	0	0.00	187.00	9.1	1,169	0.77%
2023/04/06	24	187.50	2	186.00	188.50	22	1,199	1.83%
2023/03/31	2	187.51	2	187.00	187.50	0	1,216	0.00%
2023/03/30	1.1	188.00	0	0.00	188.50	1.1	1,249	0.09%
2023/03/29	10.1	188.25	19	187.37	188.50	-8.9	1,260	-0.71%
2023/03/28	5.8	191.88	2	189.50	189.50	3.8	1,280	0.29%
2023/03/27	55	194.88	53.8	195.37	196.00	1.2	1,271	0.10%
2023/03/24	12	187.92	7	188.43	187.00	5	1,247	0.40%
2023/03/23	1	182.50	1	181.50	181.50	0	1,244	0.00%
2023/03/22	0	0.00	0.1	181.00	182.50	-0.1	1,319	-0.01%
2023/03/21	2	177.25	1	177.00	177.50	1	1,360	0.07%
2023/03/20	1	175.00	2	177.00	176.00	-1	1,461	-0.07%
2023/03/17	18	176.67	8	178.31	178.00	10	1,783	0.56%
2023/03/16	2.1	178.47	4.2	177.86	178.00	-2.1	1,855	-0.11%
2023/03/15	3.2	182.91	1	183.50	182.00	2.2	1,946	0.11%
2023/03/14	31	180.05	12.4	179.01	180.50	18.6	2,051	0.91%
2023/03/13	6.2	182.53	14	180.86	183.50	-7.8	2,085	-0.37%
2023/03/10	2.2	186.59	1	188.50	186.00	1.2	2,081	0.06%
2023/03/09	13	189.00	12.2	188.40	189.50	0.9	2,074	0.04%
2023/03/08	6	188.17	7	188.50	187.50	-1	2,072	-0.05%
2023/03/07	6.4	188.09	14	186.79	184.00	-7.6	2,055	-0.37%
2023/03/06	3.2	187.06	6.2	187.53	188.00	-3	2,045	-0.15%
2023/03/03	0.1	184.00	0	0.00	184.50	0.1	2,042	0.01%
2023/03/02	3	183.50	1	183.50	183.50	2	2,042	0.10%
2023/03/01	1	178.50	0.1	182.50	183.50	0.9	2,044	0.04%
2023/02/24	5	183.88	1	182.00	181.00	4	2,059	0.20%
2023/02/23	5.1	181.47	1.8	182.37	183.00	3.3	2,084	0.16%
2023/02/22	1.7	180.15	5	180.01	178.00	-3.3	2,107	-0.16%
2023/02/21	2	185.25	94.1	184.52	184.00	-92.1	2,105	-4.37%
2023/02/20	2.1	186.35	2.1	184.07	183.00	0	2,109	0.00%
2023/02/17	33.3	182.62	4.5	183.29	184.00	28.8	2,112	1.36%
2023/02/16	2.2	184.47	2.1	184.24	184.00	0.1	2,110	0.01%
2023/02/15	2.2	182.65	3.7	182.34	183.50	-1.5	2,119	-0.07%
2023/02/14	0.9	180.28	0	0.00	182.50	0.9	2,112	0.04%
2023/02/13	17.9	181.96	10.2	183.28	180.50	7.7	2,113	0.36%
2023/02/10	41.1	189.86	41	187.74	187.50	0.1	2,107	0.00%
2023/02/09	9	182.39	11	182.27	181.50	-2	2,070	-0.10%
2023/02/08	7	181.07	6	182.25	179.00	1	2,057	0.05%
2023/02/07	107.1	181.33	10.1	180.50	181.00	97	2,047	4.74%	大買/
2023/02/06	0.2	173.00	4	173.50	172.00	-3.8	2,015	-0.19%
2023/02/03	8	179.69	12	176.58	175.00	-4	2,037	-0.20%
2023/02/02	3	177.17	3	178.17	177.50	0	2,037	0.00%
2023/02/01	9	176.89	4	177.13	178.00	5	2,023	0.25%
2023/01/31	126	176.80	41	173.88	177.50	85	1,995	4.26%	大買/
2023/01/30	2	162.75	8.6	165.48	166.50	-6.6	1,934	-0.34%
2023/01/17	0	0.00	80	160.88	159.50	-80	1,932	-4.14%
2023/01/16	0	160.50	1	158.50	160.50	-1	1,950	-0.05%
2023/01/13	3.1	159.11	3	158.83	156.00	0.1	1,961	0.00%
2023/01/12	11.1	158.58	5.3	158.45	159.00	5.9	1,979	0.30%
2023/01/11	58.5	163.72	82.1	162.09	160.00	-23.6	1,986	-1.19%
2023/01/10	57.2	165.39	43	166.69	164.00	14.2	1,927	0.73%
2023/01/09	4.1	165.59	15.2	166.01	167.00	-11.2	1,943	-0.57%
2023/01/06	3	161.33	8.1	160.62	160.50	-5.1	1,949	-0.26%
2023/01/05	44	159.94	10	159.85	160.00	34	1,977	1.72%
2023/01/04	4.2	156.93	2.1	158.02	157.50	2.1	2,014	0.10%
2023/01/03	12.1	156.37	4	156.63	155.50	8.1	2,039	0.40%
2022/12/30	9.2	154.25	26.1	156.14	151.50	-16.9	2,034	-0.83%
2022/12/29	3.2	157.50	3	158.00	158.50	0.2	2,018	0.01%
2022/12/28	11.1	162.26	3.1	159.50	158.50	7.9	2,039	0.39%
2022/12/27	2.2	161.95	5	161.20	161.50	-2.8	2,065	-0.13%
2022/12/26	20.2	162.68	9	162.50	158.50	11.2	2,079	0.54%
2022/12/23	109	163.24	5.1	162.71	165.00	103.9	2,122	4.90%	大買/鉅額交易
2022/12/22	20	163.23	13.2	163.39	160.00	6.8	2,136	0.32%
2022/12/21	21	162.69	2.1	159.78	160.00	18.9	2,121	0.89%
2022/12/20	7.3	161.42	11.1	157.34	156.00	-3.8	2,119	-0.18%
2022/12/19	8	161.94	0	0.00	161.00	8	2,110	0.38%
2022/12/16	34.1	162.02	4	159.89	162.50	30.1	2,120	1.42%
2022/12/15	17.1	163.58	15.2	161.66	162.00	2	2,115	0.09%
2022/12/14	50.5	160.58	73.2	160.36	163.00	-22.7	2,092	-1.09%
2022/12/13	42.1	165.06	39	163.96	167.00	3.1	2,049	0.15%
2022/12/12	65.5	166.39	62.6	165.73	164.50	2.8	2,053	0.14%
2022/12/09	221.1	167.84	207.4	167.64	166.50	13.8	2,068	0.67%	大買/大賣/
2022/12/08	39	158.65	77.5	156.46	162.00	-38.5	1,814	-2.12%
2022/12/07	60.5	155.40	58.1	154.39	147.50	2.4	1,746	0.14%
2022/12/06	66.3	154.09	91.8	155.73	156.50	-25.5	1,684	-1.51%
2022/12/05	15	147.70	8.5	149.21	147.00	6.5	1,604	0.41%
2022/12/02	2	144.00	22	142.52	144.50	-20	1,572	-1.27%
2022/12/01	0.1	142.50	29	142.47	141.50	-28.9	1,584	-1.82%
2022/11/30	3.1	141.68	122.1	140.66	142.00	-119	1,595	-7.46%	大賣/鉅額交易
2022/11/29	5	138.00	2.2	139.19	138.00	2.8	1,586	0.18%
2022/11/28	4	137.88	3	140.67	140.50	1	1,580	0.06%
2022/11/25	1.1	140.89	2.2	140.66	139.50	-1.1	1,579	-0.07%
2022/11/24	2	143.00	7	142.79	143.00	-5	1,571	-0.32%
2022/11/23	6	145.42	6	142.67	142.50	0	1,566	0.00%
2022/11/22	9	143.44	10	143.90	144.00	-1	1,559	-0.06%
2022/11/21	6	142.25	121	141.07	139.50	-115	1,541	-7.46%	大賣/鉅額交易
2022/11/18	10	142.95	112.1	142.73	142.00	-102.1	1,511	-6.75%	大賣/鉅額交易
2022/11/17	3	139.67	2	139.75	140.00	1	1,479	0.07%
2022/11/16	1.2	140.07	10	139.20	140.00	-8.9	1,471	-0.60%
2022/11/15	12.1	139.33	1	138.00	138.00	11.1	1,457	0.76%
2022/11/14	1	139.00	1	139.50	139.00	0	1,447	0.00%
2022/11/11	3	141.00	4.1	141.00	140.00	-1.1	1,445	-0.08%
2022/11/10	1	139.50	1	140.50	138.50	0	1,435	0.00%
2022/11/09	2	140.50	4.1	140.73	140.50	-2.1	1,447	-0.15%
2022/11/08	4	138.75	6	138.58	137.50	-2	1,439	-0.14%
2022/11/07	1	138.50	0	0.00	136.50	1	1,427	0.07%
2022/11/04	7	137.36	8	136.19	138.50	-1	1,410	-0.07%
2022/11/03	5	134.00	7.1	135.85	137.50	-2.1	1,400	-0.15%
2022/11/02	10.1	135.84	7	136.64	134.50	3.1	1,384	0.22%
2022/11/01	13.1	138.47	17.3	138.77	139.00	-4.2	1,365	-0.31%
2022/10/31	19	132.11	20.1	134.71	137.50	-1.1	1,332	-0.08%
2022/10/28	5	127.60	3	125.33	125.00	2	1,301	0.15%
2022/10/27	3	130.33	4	129.00	128.50	-1	1,289	-0.08%
2022/10/26	1	128.50	1	130.00	128.00	0	1,281	0.00%
2022/10/25	61	130.56	38.2	129.85	130.00	22.9	1,272	1.80%
2022/10/24	11.1	129.39	19	128.87	127.00	-7.9	1,251	-0.63%
2022/10/21	8.2	125.53	5.1	126.79	127.00	3.1	1,229	0.25%
2022/10/20	10.1	122.30	8.1	123.52	124.00	2	1,207	0.16%
2022/10/19	8	123.75	9	124.67	124.00	-1	1,180	-0.08%
2022/10/18	9	119.67	7	118.57	120.50	2	1,157	0.17%
2022/10/17	7.1	115.93	11	117.68	119.00	-3.9	1,134	-0.34%
2022/10/14	6	123.08	15.1	123.04	123.50	-9.1	1,101	-0.83%
2022/10/13	78.1	117.34	21.3	116.98	112.50	56.8	1,067	5.32%
2022/10/12	21.1	118.38	31.2	120.58	118.00	-10.1	1,031	-0.98%
2022/10/11	31	130.37	9.1	130.53	129.00	21.9	981	2.23%
2022/10/07	12	144.50	7	144.64	143.00	5	949	0.53%
2022/10/06	33	146.05	15	147.27	145.00	18	929	1.94%
2022/10/05	20.1	146.27	12	145.17	144.50	8.1	908	0.89%
2022/10/04	68	144.58	72.7	146.66	148.00	-4.7	878	-0.53%
2022/10/03	9	142.39	10.2	141.42	141.00	-1.2	841	-0.14%
2022/09/30	60	142.50	67.1	142.92	141.50	-7.1	818	-0.87%
2022/09/29	17.1	139.24	22.2	139.96	140.00	-5.1	743	-0.69%
2022/09/28	12.1	134.97	4.1	134.14	130.50	8	705	1.13%
2022/09/27	21.2	134.75	172	134.13	136.00	-150.8	682	-22.09%	大賣/鉅額交易
2022/09/26	4	135.75	11.2	136.20	136.50	-7.2	669	-1.07%
2022/09/23	6.1	142.35	9	141.17	140.00	-2.9	659	-0.44%
2022/09/22	11.1	142.23	5	142.70	145.00	6.1	643	0.95%
2022/09/21	0	142.00	0.1	143.00	141.00	-0.1	631	-0.01%
2022/09/20	10.1	142.30	7	142.71	144.50	3.1	621	0.50%
2022/09/19	31	143.18	17.2	142.04	139.00	13.8	589	2.34%
2022/09/16	75.1	144.86	88.3	145.18	145.00	-13.2	535	-2.47%
2022/09/15	43	144.56	51.2	145.43	138.00	-8.1	417	-1.95%
2022/09/14	17.2	138.85	21.3	139.10	138.50	-4.1	343	-1.19%
2022/09/13	19.1	136.47	47	136.49	140.00	-27.9	325	-8.58%
2022/09/12	23.1	133.09	26.2	133.33	133.50	-3.1	295	-1.06%
2022/09/08	7.2	130.44	7	129.79	129.00	0.2	270	0.07%
2022/09/07	12	128.04	2.1	128.87	127.50	9.9	267	3.71%
2022/09/06	12.2	127.65	8	123.19	130.00	4.2	254	1.64%
2022/09/05	2	120.02	2.1	120.97	120.50	0	241	-0.01%
2022/09/02	6	121.50	0	0.00	121.00	6	243	2.46%
2022/09/01	0	0.00	1	124.00	120.50	-1	245	-0.41%
2022/08/31	0	0.00	14	124.07	124.00	-14	242	-5.77%
2022/08/30	3	122.50	1	122.50	123.50	2	243	0.82%
2022/08/29	1	121.50	2.1	121.24	121.50	-1.1	243	-0.44%
2022/08/26	1	127.50	13	127.27	126.00	-12	244	-4.91%
2022/08/25	1.1	125.52	3	124.83	125.00	-1.9	243	-0.79%
2022/08/24	1	123.00	9	123.17	123.00	-8	243	-3.28%
2022/08/23	9	123.00	1	122.00	123.00	8	244	3.27%
2022/08/22	1	125.00	0	123.00	123.00	1	247	0.39%
2022/08/19	0	0.00	3	124.67	125.00	-3	246	-1.22%
2022/08/18	1	126.00	5	126.50	126.00	-4	246	-1.62%
2022/08/17	0	0.00	1	123.50	124.00	-1	243	-0.41%
2022/08/16	5.1	126.91	5	127.10	126.50	0.1	240	0.02%
2022/08/15	5	121.60	0	0.00	123.00	5	224	2.23%
2022/08/12	0.1	121.50	0	0.00	120.00	0.1	223	0.04%
2022/08/11	1	120.00	0	0.00	120.00	1	228	0.44%
2022/08/10	0	0.00	1	118.50	117.50	-1	231	-0.43%
2022/08/08	0	0.00	1	115.00	115.50	-1	246	-0.41%
2022/08/05	2	115.25	0	0.00	116.00	2	247	0.81%
2022/08/04	1	113.00	1	113.50	113.00	0	247	0.00%
2022/08/03	5	114.20	0	0.00	114.00	5	248	2.01%
2022/08/02	0	0.00	1	115.00	116.00	-1	250	-0.40%
2022/08/01	5.2	117.69	0.1	117.50	117.00	5	255	1.98%
2022/07/29	2	120.00	0	0.00	119.50	2	254	0.78%
2022/07/28	1	119.08	1	119.50	120.00	0	255	0.02%
2022/07/27	1	118.00	0	118.00	118.00	1	254	0.38%
2022/07/26	1	118.50	0	0.00	119.00	1	256	0.39%
2022/07/25	0	0.00	0.1	119.50	119.00	-0.1	259	-0.03%
2022/07/22	2	120.00	0	0.00	120.00	2	265	0.75%
2022/07/21	1	121.52	1	120.50	121.00	0	270	0.01%
2022/07/20	2	121.00	1	120.50	121.00	1	271	0.37%
2022/07/19	1	117.00	1	117.00	117.50	0	274	0.00%
2022/07/18	1.1	115.24	0	0.00	115.00	1.1	274	0.38%
2022/07/11	0	0.00	0	111.00	113.50	0	279	-0.01%
2022/07/08	2	114.75	1	116.00	113.50	1	280	0.36%
2022/07/07	0	109.00	0	0.00	111.00	0	281	0.01%
2022/07/05	0	0.00	40	105.40	105.50	-40	287	-13.92%
2022/06/30	0	0.00	1	110.50	110.50	-1	291	-0.34%
2022/06/29	25	113.72	3	113.50	115.00	22	291	7.56%
2022/06/28	1	112.50	0	0.00	113.00	1	290	0.34%
2022/06/27	1	112.50	1.2	112.63	112.50	-0.2	291	-0.06%
2022/06/24	2	108.75	0	109.50	108.00	2	289	0.68%
2022/06/23	0	105.50	0.1	108.00	108.00	0	288	-0.01%
2022/06/22	2.1	107.98	0	0.00	106.50	2.1	288	0.73%
2022/06/21	3.1	113.00	0	0.00	113.50	3.1	288	1.07%
2022/06/20	6	113.42	4	114.00	110.00	2	292	0.69%
2022/06/17	3	117.17	0	0.00	117.00	3	285	1.05%
2022/06/16	8	120.44	1	120.00	119.00	7	286	2.44%
2022/06/15	6	119.33	1	121.00	119.00	5	287	1.74%
2022/06/14	1	117.50	1	118.50	119.00	0	286	0.00%
2022/06/13	1	118.50	0	0.00	119.50	1	290	0.34%
2022/06/10	1	121.00	0	0.00	122.00	1	298	0.34%
2022/06/08	1	122.50	0	0.00	121.00	1	299	0.33%
2022/06/07	2	122.50	1	122.50	122.50	1	304	0.33%
2022/06/06	4	122.50	0	0.00	121.50	4	306	1.31%
2022/06/02	1	123.50	1	124.98	125.00	0	313	-0.01%
2022/06/01	0	0.00	1	123.00	123.50	-1	317	-0.31%
2022/05/31	1	123.00	1	123.00	123.00	0	320	0.00%
2022/05/30	4	121.25	1	120.00	122.50	3	328	0.91%
2022/05/27	0	118.50	0	0.00	117.00	0	334	0.01%
2022/05/26	1	117.50	0	0.00	115.00	1	337	0.30%
2022/05/25	1	115.50	1	115.00	115.50	0	339	0.00%
2022/05/24	0	0.00	2	115.00	115.00	-2	349	-0.57%
2022/05/23	3	117.17	0	0.00	117.00	3	351	0.85%
2022/05/20	0	0.00	1	117.50	117.00	-1	366	-0.27%
2022/05/19	4	115.00	5.1	115.21	117.50	-1.1	373	-0.29%
2022/05/18	0	0.00	4	118.50	118.00	-4	370	-1.08%
2022/05/17	5	116.29	23	115.11	117.50	-18	370	-4.85%
2022/05/16	3.1	117.55	32.1	118.21	116.50	-29	367	-7.89%
2022/05/12	2	117.50	4	118.63	117.00	-2	387	-0.52%
2022/05/11	8	121.82	0	0.00	120.00	8	388	2.07%
2022/05/10	48	116.94	0	0.00	118.50	48	391	12.26%
2022/05/09	70	119.86	2	119.50	119.00	68	395	17.20%
2022/05/06	1	123.00	3	123.00	123.00	-2	393	-0.51%
2022/05/05	3	125.69	0	0.00	125.00	3	395	0.77%
2022/05/04	0.2	124.00	0	0.00	122.50	0.2	399	0.04%
2022/05/03	2	122.25	6	121.83	123.00	-4	405	-0.99%
2022/04/29	1	125.00	0	0.00	125.50	1	411	0.24%
2022/04/28	2	125.28	0	0.00	125.00	2	418	0.49%
2022/04/27	4.1	124.02	3	123.50	127.00	1.1	425	0.26%
2022/04/26	0.1	130.00	0	0.00	129.00	0.1	430	0.02%
2022/04/25	6	129.33	1.3	127.86	129.00	4.7	436	1.08%
2022/04/22	4.1	133.14	0	0.00	134.00	4.1	436	0.93%
2022/04/21	14	135.96	1	135.50	135.50	13	472	2.75%
2022/04/20	16.1	135.50	0	0.00	135.00	16.1	526	3.06%
2022/04/19	15.1	135.30	0	0.00	135.50	15.1	546	2.76%
2022/04/18	20.2	135.29	1	134.00	134.00	19.2	560	3.42%
2022/04/15	1	137.50	0	0.00	138.00	1	573	0.17%
2022/04/14	2.1	139.28	6	139.42	138.50	-4	596	-0.66%
2022/04/13	0.1	141.50	1	144.50	144.50	-0.9	619	-0.15%
2022/04/12	1	140.50	0	0.00	141.50	1	638	0.16%
2022/04/11	8	139.56	0	0.00	139.00	8	687	1.16%
2022/04/08	4.1	142.38	0	0.00	142.00	4.1	706	0.58%
2022/04/07	9	139.22	2	139.75	137.50	7	719	0.97%
2022/04/01	4	143.00	0	0.00	144.00	4	755	0.53%
2022/03/31	4	144.63	0	0.00	144.50	4	765	0.52%
2022/03/30	0	0.00	1	147.00	146.00	-1	774	-0.13%
2022/03/29	1	145.50	7	145.00	145.50	-6	785	-0.76%
2022/03/28	0	0.00	2	144.50	145.50	-2	800	-0.25%
2022/03/25	3	146.67	3	146.17	144.50	0	822	0.00%
2022/03/24	2	147.50	9	146.94	147.50	-7	857	-0.82%
2022/03/23	2	145.75	8	145.88	144.50	-6	875	-0.69%
2022/03/22	0	0.00	5	144.10	145.00	-5	892	-0.56%
2022/03/21	1	143.50	4	145.25	145.00	-3	909	-0.33%
2022/03/18	1	143.02	3	143.83	144.50	-2	931	-0.21%
2022/03/17	1	141.50	15	140.73	142.00	-14	985	-1.42%
2022/03/16	3	136.83	1	136.50	136.50	2	986	0.20%
2022/03/15	20	139.13	0	0.00	137.50	20	987	2.03%
2022/03/14	4	143.25	1	144.00	144.00	3	984	0.30%
2022/03/11	5	143.90	1	143.50	143.50	4	998	0.40%
2022/03/10	8	143.56	4	144.88	144.50	4	999	0.40%
2022/03/09	2	140.00	1.1	139.09	139.50	0.9	993	0.09%
2022/03/08	38	139.97	3	138.00	138.50	35	998	3.50%
2022/03/07	30	144.27	7.8	142.43	141.00	22.2	992	2.24%
2022/03/04	81	147.83	6	148.50	147.50	75	991	7.57%
2022/03/03	11	150.86	5	148.50	149.00	6	1,001	0.60%
2022/03/02	3	148.00	6	147.92	149.50	-3	1,004	-0.30%
2022/03/01	3	145.00	2	145.50	145.50	1	1,009	0.10%
2022/02/25	5	143.70	1	145.00	143.50	4	1,010	0.40%
2022/02/24	6	143.75	7.1	144.30	143.00	-1.1	1,012	-0.11%
2022/02/23	0.1	147.00	0	0.00	148.00	0.1	1,007	0.01%
2022/02/22	0	0.00	3	147.83	145.00	-3	1,011	-0.30%
2022/02/21	0	0.00	4.2	148.04	149.00	-4.2	1,000	-0.41%
2022/02/18	1	145.50	1	144.50	145.50	0	996	0.00%
2022/02/17	1.7	145.41	4	145.63	144.50	-2.3	1,004	-0.23%
2022/02/16	3	146.17	4.1	146.52	147.50	-1.1	1,014	-0.11%
2022/02/15	8.2	144.61	26	144.27	143.00	-17.8	1,011	-1.76%
2022/02/14	4.5	139.56	3	139.33	138.50	1.5	1,005	0.15%
2022/02/11	56	143.42	2.3	143.93	143.50	53.7	1,020	5.26%
2022/02/10	3	143.00	1.1	144.61	144.00	1.9	1,028	0.19%
2022/02/09	3	141.67	4	142.63	144.00	-1	1,046	-0.10%
2022/02/08	8	140.81	4	140.88	141.00	4	1,049	0.38%
2022/02/07	4	138.25	1	139.50	140.00	3	1,055	0.28%
2022/01/26	0.1	138.50	0	0.00	138.50	0.1	1,072	0.00%
2022/01/25	4	138.75	2	137.50	138.00	2	1,117	0.18%
2022/01/24	7	138.07	0	0.00	139.50	7	1,133	0.62%
2022/01/21	7.1	139.65	6.5	140.34	139.00	0.6	1,146	0.05%
2022/01/20	7	142.79	3	143.83	142.00	4	1,148	0.35%
2022/01/19	6.2	142.77	6	144.67	145.50	0.2	1,144	0.02%
2022/01/18	5	144.70	2	145.01	143.50	3	1,149	0.26%
2022/01/17	2	145.00	2	145.50	146.00	0	1,149	0.00%
2022/01/14	14.1	146.03	16	145.97	144.50	-1.9	1,154	-0.17%
2022/01/13	161	156.14	142	157.68	152.00	19	1,141	1.66%	大買/大賣/
2022/01/12	7	153.71	13	152.35	152.00	-6	1,102	-0.54%
2022/01/11	12.1	153.80	4	151.75	151.00	8.1	1,103	0.74%
2022/01/10	17	154.68	9	153.44	155.00	8	1,104	0.72%
2022/01/07	30.1	154.01	16.2	153.18	150.50	14	1,115	1.25%
2022/01/06	8	157.50	18	157.69	158.00	-10	1,116	-0.90%
2022/01/05	15	152.87	17	152.35	154.00	-2	1,124	-0.18%
2022/01/04	35.1	161.81	38.1	161.65	157.00	-3	1,154	-0.26%
2022/01/03	28	158.89	35	159.21	158.50	-7	1,204	-0.58%
2021/12/30	12	158.25	3.1	158.97	157.00	8.9	1,240	0.72%
2021/12/29	11	156.95	22	159.25	158.50	-11	1,255	-0.88%
2021/12/28	2	153.00	8	153.31	154.50	-6	1,244	-0.48%
2021/12/27	1.2	151.57	14	151.79	152.00	-12.9	1,242	-1.03%
2021/12/24	14	154.21	11	152.14	152.00	3	1,247	0.24%
2021/12/23	22	153.55	9	153.89	154.50	13	1,256	1.04%
2021/12/22	7	153.71	39	152.31	153.50	-32	1,257	-2.55%
2021/12/21	8	153.13	16	153.06	153.50	-8	1,247	-0.64%
2021/12/20	29	151.09	36.1	151.46	150.50	-7.1	1,228	-0.58%
2021/12/17	23	148.59	24	148.69	147.50	-1	1,198	-0.08%
2021/12/16	45	146.94	10.8	148.31	149.50	34.3	1,181	2.90%
2021/12/15	33	146.38	4	146.88	145.50	29	1,162	2.49%
2021/12/14	6.1	146.05	19.3	146.42	143.00	-13.2	1,151	-1.14%
2021/12/13	89	145.79	46.3	146.90	145.50	42.7	1,133	3.77%
2021/12/10	87	139.19	2	139.75	139.50	85	1,094	7.77%
2021/12/08	4	138.00	0	0.00	136.50	4	1,112	0.36%
2021/12/07	36	138.54	9.2	138.49	137.50	26.8	1,124	2.38%
2021/12/06	1	134.00	3	133.50	133.00	-2	1,127	-0.18%
2021/12/03	0.2	135.00	3.3	134.35	134.50	-3.1	1,148	-0.27%
2021/12/02	2.1	133.80	1	134.00	132.50	1.1	1,174	0.09%
2021/11/30	3.1	134.03	1	135.50	134.00	2.1	1,282	0.16%
2021/11/29	1.2	130.50	8	130.38	132.00	-6.8	1,296	-0.52%
2021/11/26	7	134.57	4	135.63	134.50	3	1,299	0.23%
2021/11/25	82.2	139.59	81	141.31	138.50	1.2	1,299	0.09%
2021/11/24	1.1	136.09	0	0.00	136.50	1.1	1,292	0.09%
2021/11/23	4	139.75	10	138.15	137.00	-6	1,319	-0.45%
2021/11/22	3	140.50	0.2	140.04	140.00	2.8	1,357	0.20%
2021/11/19	3	139.17	3	139.33	138.50	0	1,394	0.00%
2021/11/18	1	140.00	0	0.00	138.00	1	1,396	0.07%
2021/11/17	2	139.50	1	140.00	139.50	1	1,411	0.07%
2021/11/16	10.2	139.68	2	138.00	138.00	8.2	1,424	0.58%
2021/11/15	5	138.80	3.6	139.43	139.50	1.4	1,454	0.09%
2021/11/12	1	137.00	0	0.00	136.00	1	1,457	0.07%
2021/11/11	0.1	136.50	12	135.67	135.50	-11.9	1,464	-0.81%
2021/11/10	141	135.73	141	138.82	138.00	0	1,473	0.00%	大買/大賣/
2021/11/09	1.2	133.42	6	133.92	135.00	-4.8	1,466	-0.33%
2021/11/08	14.6	135.19	11	136.27	135.00	3.6	1,469	0.24%
2021/11/05	2.1	139.24	31	138.73	140.00	-28.9	1,477	-1.96%
2021/11/04	1.2	139.41	0	0.00	139.00	1.2	1,489	0.08%
2021/11/03	1	137.50	3	139.67	141.00	-2	1,500	-0.13%
2021/11/02	11.7	141.73	149	143.59	140.00	-137.3	1,495	-9.18%	大賣/鉅額交易
2021/11/01	1	144.50	7	146.36	146.00	-6	1,457	-0.41%
2021/10/29	4	144.63	76	145.07	143.00	-72	1,448	-4.97%
2021/10/28	4	145.88	2	148.00	144.50	2	1,451	0.14%
2021/10/27	3	146.67	5	146.40	147.00	-2	1,456	-0.14%
2021/10/26	7.2	147.22	19	147.13	145.50	-11.8	1,483	-0.80%
2021/10/25	5	148.50	9	147.78	148.50	-4	1,499	-0.27%
2021/10/22	1	150.50	4	148.88	150.50	-3	1,542	-0.19%
2021/10/21	20.5	150.32	5	152.80	147.00	15.5	1,638	0.95%
2021/10/20	3.5	148.77	3	149.67	150.00	0.5	1,765	0.03%
2021/10/19	9	150.78	2	151.25	151.50	7	1,830	0.38%
2021/10/18	3	145.00	2	146.75	148.00	1	1,851	0.05%
2021/10/15	19.3	146.78	7	147.14	148.00	12.3	1,973	0.62%
2021/10/14	4	143.00	3.1	142.06	142.50	0.9	2,068	0.04%
2021/10/13	20.3	149.82	18	147.11	145.00	2.3	2,070	0.11%
2021/10/12	17.3	154.44	14	152.25	151.00	3.3	2,064	0.16%
2021/10/08	41.2	160.21	123	160.59	161.50	-81.8	2,051	-3.99%	大賣/
2021/10/07	22	153.55	22	153.36	153.00	0	1,995	0.00%
2021/10/06	5	148.00	4.2	150.36	147.50	0.9	1,971	0.04%
2021/10/05	2	138.25	5	142.90	146.00	-3	1,958	-0.15%
2021/10/04	11	142.00	2	140.50	141.50	9	1,947	0.46%
2021/10/01	3	142.17	1	145.00	140.00	2	1,940	0.10%
2021/09/30	2	147.25	10	141.90	145.00	-8	1,930	-0.41%
2021/09/29	3.2	139.06	5	140.30	137.50	-1.8	1,921	-0.09%
2021/09/28	1.2	143.22	0	0.00	143.50	1.2	1,921	0.06%
2021/09/27	4	146.38	0	0.00	145.00	4	1,919	0.21%
2021/09/24	1	145.00	5	146.80	148.00	-4	1,924	-0.21%
2021/09/23	3.2	143.41	0	0.00	143.50	3.2	1,922	0.16%
2021/09/22	2	142.25	3	144.17	144.50	-1	1,920	-0.05%
2021/09/17	0	0.00	2	146.00	147.00	-2	1,924	-0.10%
2021/09/16	0	0.00	1	145.50	143.50	-1	1,956	-0.05%
2021/09/15	9	145.33	3	146.00	144.50	6	1,968	0.30%
2021/09/14	4	152.88	4	153.75	154.00	0	1,948	0.00%
2021/09/13	2	153.50	1	155.00	150.50	1	1,934	0.05%
2021/09/10	10	153.90	1	157.50	153.50	9	1,928	0.47%
2021/09/09	3	154.00	6	153.83	156.00	-3	1,917	-0.16%
2021/09/08	6	151.42	13	150.77	150.00	-7	1,904	-0.37%
2021/09/07	8	151.31	7	151.93	151.00	1	1,893	0.05%
2021/09/06	5	152.80	8.7	156.51	158.00	-3.7	1,880	-0.20%
2021/09/03	98	160.32	74.1	160.09	155.00	23.9	1,867	1.28%
2021/09/02	14	156.14	24	156.35	157.00	-10	1,794	-0.56%
2021/09/01	11	155.23	16	154.13	157.00	-5	1,777	-0.28%
2021/08/31	4	152.38	8	152.94	153.50	-4	1,762	-0.23%
2021/08/30	1	152.50	0	0.00	151.50	1	1,756	0.06%
2021/08/27	15	154.30	8	155.32	152.50	7	1,759	0.40%
2021/08/26	59	148.63	31.1	152.28	155.00	27.9	1,733	1.61%
2021/08/25	19	148.74	24	149.96	148.00	-5	1,701	-0.29%
2021/08/24	5	144.00	3	143.50	143.00	2	1,665	0.12%
2021/08/23	4.2	144.60	7	144.07	144.50	-2.8	1,669	-0.17%
2021/08/20	5	140.80	3	141.17	141.00	2	1,652	0.12%
2021/08/19	22	139.77	12	140.08	141.00	10	1,638	0.61%
2021/08/18	18.1	129.25	10.1	131.30	139.00	8	1,608	0.50%
2021/08/17	9	134.56	9	136.50	132.00	0	1,608	0.00%
2021/08/16	61	132.83	3	133.67	134.00	58	1,606	3.61%
2021/08/13	9	136.00	8	137.56	134.50	1	1,590	0.06%
2021/08/12	7	140.29	3	140.33	140.50	4	1,579	0.25%
2021/08/11	7	139.64	12.1	139.96	137.00	-5.1	1,577	-0.32%
2021/08/10	12	144.96	54.2	143.39	143.50	-42.2	1,557	-2.71%
2021/08/09	61	149.18	22.1	149.93	147.00	38.9	1,552	2.51%
2021/08/06	5	151.30	7	151.14	149.00	-2	1,544	-0.13%
2021/08/05	29	151.50	14	151.04	152.50	15	1,546	0.97%
2021/08/04	6	153.33	2	152.49	152.00	4	1,565	0.25%
2021/08/03	37.2	153.54	19	153.00	152.50	18.2	1,575	1.15%
2021/08/02	9	149.11	15	149.17	148.50	-6	1,567	-0.38%
2021/07/30	34	154.24	12.1	154.05	151.00	21.9	1,571	1.39%
2021/07/29	11.1	147.82	60	145.70	152.00	-48.9	1,542	-3.17%
2021/07/28	25	145.81	71.2	145.09	147.50	-46.1	1,521	-3.03%
2021/07/27	69	157.70	57	155.62	154.50	12	1,495	0.80%
2021/07/26	195.2	157.29	68.4	156.46	161.50	126.8	1,412	8.98%	大買/鉅額交易
2021/07/23	123.3	146.19	59.1	146.54	147.00	64.2	1,279	5.02%	大買/
2021/07/22	22	142.93	12	143.29	139.50	10	1,220	0.82%
2021/07/21	97.3	146.98	93.8	146.40	143.50	3.4	1,185	0.29%
2021/07/20	27.8	145.21	93.2	147.39	149.00	-65.4	1,061	-6.16%
2021/07/19	31	137.26	9	135.83	135.50	22	962	2.29%
2021/07/16	28.1	137.19	26	138.62	140.00	2.1	957	0.22%
2021/07/15	33	139.33	16.1	140.83	140.00	16.9	941	1.80%
2021/07/14	24	137.48	22	137.66	141.00	2	918	0.22%
2021/07/13	22	134.95	19	134.05	132.00	3	889	0.34%
2021/07/12	17	132.15	12	132.17	134.00	5	886	0.56%
2021/07/09	1	127.00	8	128.25	128.00	-7	896	-0.78%
2021/07/08	1	129.00	5	129.30	129.50	-4	939	-0.43%
2021/07/07	1	127.00	1.4	127.86	127.00	-0.4	969	-0.04%
2021/07/06	6	129.92	6	129.67	128.00	0	1,060	0.00%
2021/07/05	6.2	129.73	5	129.30	129.00	1.2	1,124	0.11%
2021/07/02	5	124.90	3	125.67	125.50	2	1,175	0.17%
2021/07/01	4	124.25	5	123.90	123.50	-1	1,402	-0.07%
2021/06/30	6	126.50	2	126.75	126.00	4	1,428	0.28%
2021/06/29	8	129.69	9	128.94	128.50	-1	1,548	-0.06%
2021/06/28	10	128.90	11.2	128.50	128.50	-1.2	1,584	-0.08%
2021/06/25	20	132.68	20	132.73	130.50	0	1,587	0.00%
2021/06/24	3	129.33	22.2	128.71	129.00	-19.2	1,567	-1.22%
2021/06/23	1	122.00	2	124.25	124.00	-1	1,570	-0.06%
2021/06/22	2	124.00	5.1	122.89	122.00	-3.1	1,574	-0.20%
2021/06/21	22	123.59	14	123.25	123.00	8	1,576	0.51%
2021/06/18	3	127.00	9	127.44	126.50	-6	1,620	-0.37%
2021/06/17	3.1	127.50	1	125.00	127.50	2.1	1,634	0.13%
2021/06/16	11	126.05	4.1	126.27	125.50	6.9	1,638	0.42%
2021/06/15	8.1	128.69	3.1	128.32	129.00	5	1,638	0.31%
2021/06/11	2	126.75	6	127.08	125.00	-4	1,637	-0.24%
2021/06/10	4	127.88	28.5	127.12	127.00	-24.5	1,656	-1.48%
2021/06/09	2	123.00	1.2	123.00	124.00	0.8	1,656	0.05%
2021/06/08	0	0.00	1	123.00	122.50	-1	1,662	-0.06%
2021/06/07	3	121.33	3	122.67	122.00	0	1,668	0.00%
2021/06/04	9.1	124.35	6	124.50	124.00	3.1	1,671	0.19%
2021/06/03	5	122.60	3	122.50	122.00	2	1,680	0.12%
2021/06/02	12.2	122.81	5	122.40	120.00	7.2	1,725	0.42%
2021/06/01	14	125.64	4.4	125.62	125.00	9.6	1,752	0.55%
2021/05/31	4	126.00	6.1	125.98	125.00	-2.1	1,897	-0.11%
2021/05/28	3	121.50	0.6	122.05	121.50	2.5	1,960	0.12%
2021/05/27	0	0.00	1	119.54	120.50	-1	2,054	-0.05%
2021/05/26	2	122.25	3.5	121.57	120.50	-1.5	2,090	-0.07%
2021/05/25	6.2	122.62	5	121.50	123.00	1.2	2,109	0.06%
2021/05/24	0	0.00	3.5	117.92	117.50	-3.5	2,104	-0.17%
2021/05/21	3.1	113.98	0	0.00	114.00	3.1	2,105	0.15%
2021/05/20	0	0.00	1.7	115.42	111.50	-1.7	2,120	-0.08%
2021/05/19	4	116.00	2	114.00	116.00	2	2,128	0.09%
2021/05/18	2	114.50	4	112.75	114.50	-2	2,130	-0.09%
2021/05/17	13.1	105.65	17.3	104.41	104.50	-4.2	2,136	-0.19%
2021/05/14	12	115.17	5	114.10	110.00	7	2,151	0.33%
2021/05/13	2.1	111.79	7	109.93	112.00	-4.9	2,158	-0.23%
2021/05/12	8	112.44	11	115.55	112.50	-3	2,158	-0.14%
2021/05/11	8.1	119.23	11.3	118.62	117.50	-3.2	2,142	-0.15%
2021/05/10	10	128.60	6	128.50	126.00	4	2,136	0.19%
2021/05/07	7	135.00	5.2	135.54	134.50	1.8	2,155	0.08%
2021/05/06	5	124.40	10	125.05	125.00	-5	2,172	-0.23%
2021/05/05	5	128.40	5	124.40	123.50	0	2,195	0.00%
2021/05/04	7	126.36	12.2	122.28	129.00	-5.2	2,223	-0.23%
2021/05/03	26.2	135.16	11	131.82	131.00	15.2	2,241	0.68%
2021/04/29	11	138.23	11.2	139.45	142.00	-0.2	2,362	-0.01%
2021/04/28	10	140.80	13	140.65	137.50	-3	2,449	-0.12%
2021/04/27	5	136.80	2	136.25	136.00	3	2,471	0.12%
2021/04/26	3	138.33	3.1	138.68	139.00	-0.1	2,556	0.00%
2021/04/23	18	137.64	23	137.35	139.50	-5	2,615	-0.19%
2021/04/22	12.1	134.34	14	133.18	131.00	-1.9	2,638	-0.07%
2021/04/21	4.2	137.55	19	137.76	137.50	-14.8	2,624	-0.56%
2021/04/20	9	139.61	13.2	138.26	140.00	-4.2	2,626	-0.16%
2021/04/19	6	138.25	8.7	138.94	137.50	-2.7	2,621	-0.10%
2021/04/16	32.1	143.81	59	143.21	140.00	-26.9	2,615	-1.03%
2021/04/15	16.3	144.20	14	144.25	146.00	2.3	2,632	0.09%
2021/04/14	20.5	139.96	16.2	139.50	145.00	4.3	2,610	0.17%
2021/04/13	13.6	143.92	23	143.72	138.50	-9.4	2,565	-0.37%
2021/04/12	53.1	153.50	50.1	150.52	142.00	3	2,533	0.12%
2021/04/09	30	147.18	38	146.42	151.00	-8	2,444	-0.33%
2021/04/08	37.1	145.49	41	145.04	145.50	-3.9	2,371	-0.17%
2021/04/07	200.6	146.64	168	146.68	142.50	32.6	2,307	1.41%	大買/大賣/
2021/04/06	26	137.67	17	137.88	139.00	9	2,078	0.43%
2021/04/01	70.1	122.51	51	123.96	126.50	19.1	2,043	0.94%
2021/03/31	13.2	116.55	23	116.57	115.00	-9.8	1,918	-0.51%
2021/03/30	8	113.56	13	113.15	114.00	-5	1,879	-0.27%
2021/03/29	10	114.55	226	112.66	112.50	-216	1,869	-11.56%	大賣/鉅額交易
2021/03/26	14	114.82	17	115.18	114.00	-3	1,853	-0.16%
2021/03/25	6	111.83	3	112.17	113.00	3	1,835	0.16%
2021/03/24	6.2	112.44	8	112.25	112.00	-1.8	1,829	-0.10%
2021/03/23	38.2	115.64	45	114.08	113.00	-6.8	1,830	-0.37%
2021/03/22	6.5	112.77	41.2	113.09	114.50	-34.7	1,786	-1.94%
2021/03/19	23	110.33	7	109.79	110.00	16	1,773	0.90%
2021/03/18	3	111.50	3	112.50	112.00	0	1,766	0.00%
2021/03/17	2	112.75	20	113.50	112.00	-18	1,762	-1.02%
2021/03/16	24	114.75	7.5	113.30	113.50	16.5	1,754	0.94%
2021/03/15	9	110.11	19	110.26	111.00	-10	1,732	-0.58%
2021/03/12	4	106.50	1	107.50	106.00	3	1,717	0.17%
2021/03/11	5	106.50	7	106.57	107.50	-2	1,714	-0.12%
2021/03/10	11	105.55	8	105.88	105.00	3	1,713	0.18%
2021/03/09	16	105.13	18	105.31	105.00	-2	1,710	-0.12%
2021/03/08	48.5	110.20	33	110.98	108.50	15.5	1,696	0.91%
2021/03/05	44.3	112.51	43.5	112.44	113.50	0.8	1,649	0.05%
2021/03/04	331	115.85	362	114.17	112.00	-31	1,619	-1.91%	大買/大賣/
2021/03/03	181.3	112.51	83	111.10	116.00	98.3	1,470	6.68%	大買/
2021/03/02	163.2	111.67	82	111.87	109.00	81.2	1,398	5.81%	大買/
2021/02/26	43	107.63	16	107.09	106.00	27	1,305	2.07%
2021/02/25	8	105.31	12	104.96	106.00	-4	1,271	-0.31%
2021/02/24	1	103.00	5	102.50	101.00	-4	1,252	-0.32%
2021/02/23	24	101.27	3	101.17	100.50	21	1,248	1.68%
2021/02/22	16	103.16	6	103.75	103.00	10	1,242	0.81%
2021/02/19	11	101.91	8	102.19	102.00	3	1,235	0.24%
2021/02/18	6	100.32	15	99.92	101.50	-9	1,237	-0.73%
2021/02/17	30	99.87	10.3	100.27	101.00	19.7	1,238	1.59%
2021/02/05	25	96.67	26	96.31	97.60	-1	1,222	-0.08%
2021/02/04	9	99.11	6.4	99.49	98.40	2.6	1,193	0.22%
2021/02/03	3	98.40	7.4	99.39	98.20	-4.4	1,175	-0.37%
2021/02/02	10	97.97	19	97.82	98.20	-9	1,161	-0.77%
2021/02/01	12	95.25	31	95.22	95.80	-19	1,154	-1.65%
2021/01/29	58	98.54	40.3	97.95	95.90	17.7	1,155	1.53%
2021/01/28	15	101.80	34	101.32	100.00	-19	1,122	-1.69%
2021/01/27	13	106.65	2	107.00	107.00	11	1,084	1.01%
2021/01/26	16	105.09	18	105.86	106.00	-2	1,057	-0.19%
2021/01/25	21.2	108.02	148	107.83	106.50	-126.8	1,021	-12.41%	大賣/鉅額交易
2021/01/22	123	110.78	71	111.26	111.00	52	979	5.31%	大買/
2021/01/21	177.2	103.53	43.2	105.43	108.50	134.1	836	16.02%	大買/鉅額交易
2021/01/20	16	100.58	61	99.78	98.90	-45	733	-6.13%
2021/01/19	70	101.76	183.1	101.78	100.50	-113.1	692	-16.35%	大賣/鉅額交易
2021/01/18	79.3	97.51	76	96.60	99.90	3.3	601	0.54%
2021/01/15	17	93.75	54	93.72	92.20	-37	530	-6.99%
2021/01/14	5	91.32	4	91.68	90.70	1	482	0.21%
2021/01/13	12	90.90	43	91.00	90.90	-31	473	-6.54%
2021/01/12	11	90.32	14	89.76	89.10	-3	460	-0.65%
2021/01/11	12	90.85	33	90.48	90.50	-21	447	-4.69%
2021/01/08	38	91.02	18	90.90	90.90	20	435	4.59%
2021/01/07	14	86.77	109	86.81	86.70	-95	386	-24.56%	大賣/
2021/01/06	3	86.47	3	85.70	85.40	0	386	0.00%
2021/01/05	4	87.13	0	0.00	87.20	4	383	1.04%
2021/01/04	25	86.68	3.1	86.78	87.30	22	383	5.72%
2020/12/31	1	84.90	1	84.60	84.70	0	379	0.00%
2020/12/30	2	84.70	31	84.12	84.90	-29	381	-7.61%
2020/12/25	3	84.93	0	0.00	84.60	3	383	0.78%
2020/12/24	1	85.00	0	0.00	85.20	1	383	0.26%
2020/12/22	2	83.45	10	83.35	83.20	-8	397	-2.01%
2020/12/21	4	84.37	20	83.36	83.80	-16	410	-3.90%
2020/12/18	4	84.13	1	84.00	84.40	3	443	0.68%
2020/12/17	1	84.20	6	83.80	83.80	-5	483	-1.03%
2020/12/16	5	85.46	2	85.60	85.30	3	500	0.60%
2020/12/15	1.1	85.65	21	85.40	85.40	-20	499	-3.99%
2020/12/14	2	87.10	0	0.00	87.10	2	496	0.40%
2020/12/11	2	87.60	0	0.00	87.70	2	510	0.39%
2020/12/10	2	88.75	1	90.30	88.60	1	511	0.20%
2020/12/09	4	90.25	0	0.00	90.00	4	510	0.78%
2020/12/07	6	88.73	6	88.42	88.00	0	505	0.00%
2020/12/04	6	89.45	4	89.68	89.50	2	504	0.40%
2020/12/03	0	0.00	2	91.60	90.40	-2	504	-0.40%
2020/12/02	0	0.00	9	90.92	91.20	-9	504	-1.78%
2020/12/01	0	0.00	2	90.95	91.00	-2	504	-0.40%
2020/11/30	0	0.00	3	90.60	90.70	-3	518	-0.58%
2020/11/27	1	89.50	1	89.80	89.30	0	539	0.00%
2020/11/26	4	89.30	1	89.00	88.80	3	564	0.53%
2020/11/25	3	89.00	9	89.06	88.70	-6	566	-1.06%
2020/11/24	5	90.80	0	0.00	90.00	5	568	0.88%
2020/11/23	2	91.80	6	91.97	91.50	-4	572	-0.70%
2020/11/20	3	91.10	2	91.25	90.60	1	573	0.17%
2020/11/19	0	90.60	11	90.58	90.50	-11	577	-1.90%
2020/11/18	7	90.47	8	90.83	90.40	-1	586	-0.17%
2020/11/17	4	90.28	5	90.20	90.40	-1	594	-0.17%
2020/11/16	1	88.70	2	89.40	89.60	-1	611	-0.16%
2020/11/12	2	86.60	23	87.23	86.60	-21	622	-3.37%
2020/11/11	1	87.50	0	0.00	87.00	1	636	0.16%
2020/11/10	1	86.80	1	87.10	86.50	0	640	0.00%
2020/11/09	57	88.48	3	88.20	88.60	54	643	8.39%
2020/11/06	5	87.82	6	88.50	87.30	-1	649	-0.15%
2020/11/05	1	85.20	5	84.82	85.40	-4	648	-0.62%
2020/11/03	11	82.40	0	0.00	82.50	11	686	1.60%
2020/11/02	4	81.23	3	80.60	80.70	1	706	0.14%
2020/10/30	3	82.20	0	0.00	82.00	3	733	0.41%
2020/10/29	3	81.97	1	82.50	82.30	2	750	0.27%
2020/10/28	26	83.33	40	83.57	83.10	-14	762	-1.84%
2020/10/27	1	84.50	1	84.40	84.20	0	774	0.00%
2020/10/23	0	0.00	1	85.60	86.30	-1	838	-0.12%
2020/10/21	0	0.00	1	86.00	85.60	-1	1,176	-0.09%
2020/10/19	1	85.60	0	0.00	86.00	1	1,251	0.08%
2020/10/16	3	86.40	4	86.78	85.40	-1	1,264	-0.08%
2020/10/14	5	88.34	5	88.48	88.20	0	1,294	0.00%
2020/10/13	0	0.00	1	86.90	87.00	-1	1,321	-0.08%
2020/10/12	1	86.20	1	86.80	86.10	0	1,352	0.00%
2020/10/08	0	0.00	5	86.30	85.60	-5	1,396	-0.36%
2020/10/07	9	84.81	0	0.00	85.30	9	1,440	0.62%
2020/10/06	0	0.00	2	85.20	85.20	-2	1,491	-0.13%
2020/10/05	0	0.00	1	83.40	83.30	-1	1,556	-0.06%
2020/09/30	0	0.00	2	82.95	83.10	-2	1,646	-0.12%
2020/09/29	1	83.00	1	82.90	82.50	0	1,672	0.00%
2020/09/28	2	83.50	2	83.85	83.70	0	1,708	0.00%
2020/09/25	8	84.06	5	83.48	82.90	3	1,741	0.17%
2020/09/24	8	87.49	15	87.63	86.20	-7	1,758	-0.40%
2020/09/23	34	92.50	46	91.31	90.30	-12	1,787	-0.67%
2020/09/22	44	91.96	29	91.43	91.80	15	1,794	0.84%
2020/09/21	5	89.60	4	89.28	90.20	1	1,768	0.06%
2020/09/18	0	0.00	9	88.66	88.10	-9	1,749	-0.51%
2020/09/17	2	89.40	4	88.95	88.80	-2	1,753	-0.11%
2020/09/16	4	89.25	7	89.24	89.30	-3	1,770	-0.17%
2020/09/15	1	86.90	13	87.61	88.50	-12	1,758	-0.68%
2020/09/14	4	86.45	4	86.35	86.10	0	1,754	0.00%
2020/09/11	3	85.27	0	0.00	85.00	3	1,753	0.17%
2020/09/10	12	87.34	3	87.90	86.70	9	1,751	0.51%
2020/09/09	6	86.53	11	87.78	88.20	-5	1,756	-0.28%
2020/09/08	1	88.30	4	88.48	87.20	-3	1,761	-0.17%
2020/09/07	13	87.72	7.1	88.71	87.20	5.9	1,759	0.34%
2020/09/04	25	88.00	3	88.43	89.30	22	1,773	1.24%
2020/09/03	0	0.00	23	89.65	88.90	-23	1,773	-1.30%
2020/09/02	33	88.91	8	90.54	88.60	25	1,771	1.41%
2020/09/01	4	90.30	14	90.26	90.00	-10	1,759	-0.57%
2020/08/31	5	88.08	0	0.00	87.90	5	1,739	0.29%
2020/08/28	1	88.50	1	88.10	88.30	0	1,740	0.00%
2020/08/27	0	0.00	3	88.20	87.30	-3	1,739	-0.17%
2020/08/25	6	84.28	17	85.33	87.50	-11	1,736	-0.63%
2020/08/24	6	81.57	16	81.75	83.40	-10	1,727	-0.58%
2020/08/21	12	80.02	5	80.80	80.50	7	1,723	0.41%
2020/08/20	15	81.45	20	78.96	80.80	-5	1,722	-0.29%
2020/08/19	1	88.10	37	88.36	87.00	-36	1,761	-2.04%
2020/08/18	1	90.00	2	89.90	89.70	-1	1,784	-0.06%
2020/08/17	0	0.00	12	90.55	90.70	-12	1,782	-0.67%
2020/08/14	7	87.00	2	87.75	87.50	5	1,784	0.28%
2020/08/13	7	88.07	1	89.30	87.50	6	1,792	0.33%
2020/08/12	35	87.47	18	87.36	88.20	17	1,803	0.94%
2020/08/11	15	88.27	7	88.80	88.30	8	1,802	0.44%
2020/08/10	7	90.64	14	90.74	89.90	-7	1,793	-0.39%
2020/08/07	14	92.66	9	93.27	92.20	5	1,789	0.28%
2020/08/06	20	94.81	15	95.81	94.90	5	1,768	0.28%
2020/08/05	22	95.48	11	95.03	95.50	11	1,756	0.63%
2020/08/04	5	93.20	22	93.14	92.80	-17	1,736	-0.98%
2020/08/03	112	94.02	9	94.31	93.80	103	1,731	5.95%	大買/鉅額交易
2020/07/31	2.1	93.94	25	93.47	93.80	-22.9	1,725	-1.33%
2020/07/30	39	94.59	29	94.27	94.30	10	1,722	0.58%
2020/07/29	38	91.51	35	91.79	92.80	3	1,712	0.18%
2020/07/28	162	96.80	144	95.77	90.20	18	1,681	1.07%	大買/大賣/
2020/07/27	215	97.78	210	97.43	96.50	5	1,556	0.32%	大買/大賣/
2020/07/24	56	90.38	23	90.56	91.90	33	1,406	2.35%
2020/07/23	14	89.11	13	88.92	90.00	1	1,363	0.07%
2020/07/22	10	87.78	7	87.67	87.60	3	1,348	0.22%
2020/07/21	17	88.47	2	88.35	88.10	15	1,337	1.12%
2020/07/20	15	87.54	10	86.78	88.10	5	1,328	0.38%
2020/07/17	14	88.34	60.2	87.13	86.00	-46.2	1,316	-3.51%
2020/07/16	186	90.48	23	89.84	90.30	163	1,298	12.56%	大買/鉅額交易
2020/07/15	31	93.69	42	92.30	91.80	-11	1,282	-0.86%
2020/07/14	51	94.26	29	94.67	93.80	22	1,254	1.75%
2020/07/13	65.2	94.33	19	93.06	97.00	46.2	1,238	3.73%
2020/07/10	86	92.01	48	90.40	90.70	38	1,196	3.18%
2020/07/09	44	92.42	34	92.89	94.00	10	1,137	0.88%
2020/07/08	11	86.38	19	86.20	87.00	-8	1,048	-0.76%
2020/07/07	19	86.09	19	86.38	85.20	0	1,026	0.00%
2020/07/06	20	86.69	16	86.64	87.40	4	992	0.40%
2020/07/03	17	85.16	18	85.61	84.50	-1	962	-0.10%
2020/07/02	30	85.49	55	85.68	85.40	-25	938	-2.66%
2020/07/01	32	83.41	17	82.56	84.00	15	901	1.66%
2020/06/30	14	78.94	7	79.63	80.00	7	858	0.82%
2020/06/29	6	77.40	22	77.70	77.20	-16	844	-1.89%
2020/06/24	10	78.69	14	78.94	78.80	-4	841	-0.48%
2020/06/23	16	78.18	3	78.50	79.00	13	836	1.55%
2020/06/19	2	76.00	3	76.87	76.00	-1	821	-0.12%
2020/06/18	2	74.90	2	75.40	75.50	0	820	0.00%
2020/06/16	2	75.00	0	0.00	74.90	2	825	0.24%
2020/06/15	5	74.84	0	0.00	74.70	5	827	0.60%
2020/06/12	51	75.49	7	74.86	76.40	44	824	5.34%
2020/06/11	6	76.23	6	77.60	74.50	0	830	0.00%
2020/06/10	5	79.08	2	79.40	78.60	3	816	0.37%
2020/06/09	10	80.05	35	80.01	79.20	-25	827	-3.02%
2020/06/08	4	81.00	4	80.75	81.40	0	825	0.00%
2020/06/05	0	0.00	11	79.07	79.00	-11	815	-1.35%
2020/06/04	2	78.15	3	78.63	78.30	-1	821	-0.12%
2020/06/03	1	79.00	30	78.53	78.70	-29	820	-3.53%
2020/06/02	2	79.45	6	78.92	78.70	-4	814	-0.49%
2020/06/01	2	77.80	0	0.00	79.50	2	805	0.25%
2020/05/29	0	0.00	3	77.00	77.10	-3	802	-0.37%
2020/05/28	0	0.00	6	77.67	77.50	-6	800	-0.75%
2020/05/27	12	79.23	14	78.47	78.40	-2	794	-0.25%
2020/05/26	26	84.29	27	78.99	78.10	-1	783	-0.13%
2020/05/25	9	79.03	10	78.83	80.50	-1	713	-0.14%
2020/05/22	100	75.57	4	76.15	76.20	96	678	14.16%
2020/05/21	0	0.00	4	76.78	76.50	-4	674	-0.59%
2020/05/20	4	74.73	5	75.04	75.80	-1	658	-0.15%
2020/05/19	2	74.05	5	74.52	74.10	-3	652	-0.46%
2020/05/18	7	73.19	1	74.50	73.30	6	635	0.94%
2020/05/15	2	73.30	10	72.77	73.50	-8	624	-1.28%
2020/05/14	1	73.60	10	72.18	72.20	-9	622	-1.45%
2020/05/13	3	74.00	3	74.03	73.90	0	623	0.00%
2020/05/12	4	74.70	12	73.76	73.70	-8	623	-1.28%
2020/05/11	4	75.68	6	75.50	75.30	-2	617	-0.32%
2020/05/08	2	76.00	26	76.32	75.50	-24	614	-3.90%
2020/05/06	17	75.58	9	75.48	75.00	8	606	1.32%
2020/05/05	8	75.29	11	75.32	75.30	-3	605	-0.50%
2020/05/04	34	74.39	1	73.80	74.10	33	605	5.45%
2020/04/30	4	75.75	1	76.00	75.90	3	609	0.49%
2020/04/29	63	75.82	28	76.30	76.00	35	614	5.70%
2020/04/28	12	71.58	4	72.35	72.20	8	575	1.39%
2020/04/27	3	71.43	2	71.70	70.90	1	578	0.17%
2020/04/24	0	0.00	1	70.10	70.30	-1	570	-0.18%
2020/04/22	2	68.65	4	67.78	69.30	-2	570	-0.35%
2020/04/21	18	68.67	19	69.43	68.00	-1	571	-0.18%
2020/04/20	402	70.62	13	71.44	71.60	389	572	67.99%	大買/鉅額交易
2020/04/17	14	70.34	11	69.91	68.50	3	560	0.54%
2020/04/16	11	67.73	7	69.00	69.00	4	549	0.73%
2020/04/15	5	65.36	1	65.30	65.70	4	527	0.76%
2020/04/14	12	63.37	6	63.78	64.30	6	523	1.15%
2020/04/10	4	62.25	0	0.00	62.30	4	534	0.75%
2020/04/09	3	62.80	1	62.50	62.50	2	539	0.37%
2020/04/08	6	61.47	3	61.73	62.00	3	541	0.55%
2020/04/07	4	61.73	0	0.00	61.70	4	545	0.73%
2020/04/06	2	58.00	18	58.80	61.30	-16	544	-2.94%
2020/04/01	0	0.00	2	55.30	55.80	-2	571	-0.35%
2020/03/27	2	56.00	2	56.00	54.60	0	576	0.00%
2020/03/26	0	0.00	3	54.83	54.50	-3	579	-0.52%
2020/03/25	6	54.95	2	54.60	54.30	4	584	0.68%
2020/03/24	6	52.32	5	52.30	52.30	1	590	0.17%
2020/03/20	3	50.83	2	51.00	50.70	1	648	0.15%
2020/03/19	1	47.25	3	46.73	46.50	-2	650	-0.31%
2020/03/18	4	52.50	4	51.20	51.10	0	666	0.00%
2020/03/17	8	53.21	45	52.70	50.70	-37	700	-5.28%
2020/03/16	2	59.50	65	57.83	55.80	-63	727	-8.66%
2020/03/13	8	57.73	77	57.41	58.90	-69	757	-9.11%
2020/03/12	3	63.73	8	63.00	62.80	-5	757	-0.66%
2020/03/11	0	0.00	1	67.30	67.30	-1	765	-0.13%
2020/03/10	2	67.25	5	67.68	69.10	-3	837	-0.36%
2020/03/09	1	66.50	0	0.00	66.00	1	838	0.12%
2020/03/05	13	68.70	0	0.00	68.70	13	895	1.45%
2020/03/04	0	0.00	1	67.20	67.90	-1	936	-0.11%
2020/03/03	1	68.10	0	0.00	67.90	1	959	0.10%
2020/03/02	1	66.70	0	0.00	67.00	1	999	0.10%
2020/02/27	1	68.00	21	68.30	68.00	-20	1,125	-1.78%
2020/02/24	2	70.05	10	69.30	70.10	-8	1,400	-0.57%
2020/02/21	3	71.73	0	0.00	71.30	3	1,423	0.21%
2020/02/20	2	72.40	1	72.10	72.10	1	1,525	0.07%
2020/02/19	8	72.53	0	0.00	72.50	8	1,565	0.51%
2020/02/17	14	73.25	15	72.50	72.80	-1	1,574	-0.06%
2020/02/14	68	74.28	5	73.60	74.30	63	1,570	4.01%
2020/02/13	6	72.50	2	72.70	72.00	4	1,560	0.26%
2020/02/12	7	72.13	0	0.00	72.00	7	1,569	0.45%
2020/02/11	28	72.10	5	71.80	71.60	23	1,607	1.43%
2020/02/10	16	70.01	31	69.29	70.10	-15	1,617	-0.93%
2020/02/07	25	71.45	13	71.94	70.70	12	1,668	0.72%
2020/02/06	27	72.39	4	71.80	73.10	23	1,668	1.38%
2020/02/05	39	69.90	1	70.20	69.20	38	1,676	2.27%
2020/02/04	23	68.40	10.2	68.81	68.30	12.8	1,672	0.77%
2020/02/03	16	67.33	7	67.01	68.70	9	1,665	0.54%
2020/01/31	7	72.30	9	71.82	71.20	-2	1,653	-0.12%
2020/01/30	9	74.02	0	0.00	73.50	9	1,667	0.54%
2020/01/20	0	0.00	2	81.80	81.60	-2	1,676	-0.12%
2020/01/17	11	83.29	39	82.36	81.80	-28	1,705	-1.64%
2020/01/16	0	0.00	6	81.80	81.90	-6	1,780	-0.34%
2020/01/15	16	82.01	4	81.90	81.30	12	1,791	0.67%
2020/01/14	15	82.67	12	82.53	83.00	3	1,791	0.17%
2020/01/13	3	80.90	2	80.75	81.10	1	1,779	0.06%
2020/01/10	1	80.30	4	80.90	79.50	-3	1,791	-0.17%
2020/01/09	4	79.85	2	78.80	80.00	2	1,785	0.11%
2020/01/08	2	79.40	3	78.67	78.10	-1	1,798	-0.06%
2020/01/07	9	76.87	2	77.75	77.00	7	1,803	0.39%
2020/01/06	5	77.46	2	76.95	77.50	3	1,811	0.17%
2020/01/03	6	80.60	2	80.10	80.00	4	1,821	0.22%
2019/12/31	3	81.50	4	81.68	81.50	-1	1,861	-0.05%
2019/12/30	4	82.78	2	81.90	82.10	2	1,853	0.11%
2019/12/27	46	84.88	6	85.28	83.00	40	1,844	2.17%
2019/12/26	86	82.31	7	83.17	83.30	79	1,809	4.37%
2019/12/25	0	0.00	1	82.00	82.10	-1	1,801	-0.06%
2019/12/24	2	81.60	5	81.68	81.40	-3	1,799	-0.17%
2019/12/23	2	81.70	2	81.75	81.90	0	1,794	0.00%
2019/12/20	9	82.84	6	83.05	82.80	3	1,787	0.17%
2019/12/19	11	83.80	1	84.00	84.00	10	1,781	0.56%
2019/12/18	8	85.63	14	85.46	83.80	-6	1,769	-0.34%
2019/12/17	22	86.15	12	86.20	87.00	10	1,743	0.57%
2019/12/16	2	84.20	2	84.60	84.20	0	1,704	0.00%
2019/12/13	16	84.79	8	85.09	83.80	8	1,697	0.47%
2019/12/12	20	85.67	28	84.94	84.40	-8	1,672	-0.48%
2019/12/11	20	82.20	14	82.71	84.00	6	1,633	0.37%
2019/12/10	9	83.36	8	83.49	82.00	1	1,596	0.06%
2019/12/09	9	84.62	3	84.13	83.70	6	1,565	0.38%
2019/12/06	5	85.82	11	85.75	85.50	-6	1,550	-0.39%
2019/12/05	40	86.14	55	85.87	84.70	-15	1,529	-0.98%
2019/12/04	9	83.38	3	84.30	82.80	6	1,454	0.41%
2019/12/03	8	85.49	5	85.34	83.90	3	1,443	0.21%
2019/12/02	26	83.54	41	83.11	84.30	-15	1,422	-1.05%
2019/11/29	17	86.21	19	86.09	85.80	-2	1,389	-0.14%
2019/11/28	20	85.52	7	85.16	84.70	13	1,347	0.96%
2019/11/27	15	87.55	14	86.64	86.60	1	1,323	0.08%
2019/11/26	110	91.38	135	90.93	86.60	-25	1,281	-1.95%	大買/大賣/
2019/11/25	74	87.83	51	87.49	88.20	23	1,149	2.00%
2019/11/22	32.2	86.77	33.2	86.81	88.20	-1	1,109	-0.09%
2019/11/21	43	83.14	71.2	84.50	84.00	-28.2	1,005	-2.81%
2019/11/20	12	80.51	7	79.89	79.40	5	869	0.58%
2019/11/19	57	80.49	26	79.63	79.80	31	846	3.66%
2019/11/18	13	78.70	18	77.84	79.00	-5	744	-0.67%
2019/11/15	9	73.97	4	73.60	73.70	5	698	0.72%
2019/11/14	0	0.00	8	73.79	74.00	-8	695	-1.15%
2019/11/13	4	72.60	0	0.00	72.50	4	687	0.58%
2019/11/12	5	71.92	3	71.97	72.50	2	689	0.29%
2019/11/11	8	71.61	0	0.00	71.00	8	690	1.16%
2019/11/08	20.2	73.14	14	73.41	73.80	6.2	680	0.91%
2019/11/07	8	77.30	6	77.10	75.50	2	640	0.31%
2019/11/06	1	78.10	5	78.84	78.00	-4	628	-0.64%
2019/11/05	0	0.00	7	76.10	76.90	-7	574	-1.22%
2019/11/04	3	76.83	4	76.73	75.00	-1	571	-0.18%
2019/11/01	1	73.80	1	75.30	75.00	0	557	0.00%
2019/10/31	3.2	74.31	8	74.19	73.70	-4.8	557	-0.86%
2019/10/30	1	75.80	6	75.05	74.50	-5	562	-0.89%
2019/10/29	7	76.56	5	76.88	75.20	2	559	0.36%
2019/10/28	6	79.77	12	79.53	78.20	-6	547	-1.10%
2019/10/25	21	79.23	5	79.30	78.70	16	538	2.97%
2019/10/24	49	78.71	45	78.58	78.70	4	508	0.79%
2019/10/23	0	0.00	1	74.60	74.90	-1	433	-0.23%
2019/10/22	0	0.00	2.3	73.37	73.10	-2.3	424	-0.53%
2019/10/21	1	72.70	0	0.00	72.70	1	431	0.23%
2019/10/18	8	75.25	13	75.48	74.20	-5	448	-1.11%
2019/10/17	9	72.78	6	72.07	72.60	3	434	0.69%
2019/10/16	12	73.98	10	75.19	72.30	2	430	0.46%
2019/10/15	8	75.20	9	74.48	74.80	-1	411	-0.24%
2019/10/14	8	73.55	4	74.68	75.80	4	398	1.00%
2019/10/09	3	73.57	5	72.52	72.60	-2	380	-0.53%
2019/10/08	6	71.85	117	70.37	74.80	-111	358	-30.94%	大賣/鉅額交易
2019/10/07	1	68.00	2	68.30	68.00	-1	306	-0.33%
2019/10/04	0	0.00	32.4	67.99	68.00	-32.4	310	-10.43%
2019/10/03	1	67.10	0	0.00	67.50	1	314	0.32%
2019/10/01	1	67.20	2	67.40	67.00	-1	330	-0.30%
2019/09/27	5	67.66	0	0.00	67.10	5	343	1.46%
2019/09/26	5	68.22	5	68.10	68.00	0	346	0.00%
2019/09/25	10	68.43	1	68.90	68.20	9	349	2.58%
2019/09/24	0	0.00	33	68.77	68.90	-33	356	-9.26%
2019/09/23	2	68.70	10	69.49	68.40	-8	353	-2.26%
2019/09/20	1	68.50	1	68.50	68.30	0	353	0.00%
2019/09/19	2	69.40	1	69.20	68.50	1	353	0.28%
2019/09/18	1	68.40	17	68.86	69.00	-16	354	-4.52%
2019/09/17	1	67.80	2	68.30	68.30	-1	350	-0.28%
2019/09/12	0	0.00	2	69.05	68.40	-2	351	-0.57%
2019/09/11	7	69.11	11	68.81	69.00	-4	350	-1.14%
2019/09/10	8	67.14	0	0.00	66.60	8	345	2.32%
2019/09/06	2	68.85	0	0.00	69.50	2	339	0.59%
2019/09/05	5	69.64	7	69.40	69.60	-2	337	-0.59%
2019/09/04	4	68.40	2	68.50	69.40	2	333	0.60%
2019/09/03	2	67.90	2	67.10	67.00	0	326	0.00%
2019/08/30	2	67.20	1	67.00	67.00	1	322	0.31%
2019/08/27	1	65.40	0	0.00	65.30	1	324	0.31%
2019/08/26	2	65.45	6	65.50	65.40	-4	322	-1.24%
2019/08/23	1	66.70	4	66.88	66.80	-3	319	-0.94%
2019/08/22	8	68.23	7	67.46	67.20	1	320	0.31%
2019/08/20	1	67.50	2	67.80	67.90	-1	318	-0.31%
2019/08/19	2	67.00	0	0.00	67.20	2	317	0.63%
2019/08/16	1	66.40	0	0.00	66.40	1	316	0.32%
2019/08/15	4	65.33	0	0.00	66.50	4	317	1.26%
2019/08/14	0	0.00	8	66.89	67.00	-8	312	-2.56%
2019/08/13	1	66.10	6	65.80	65.60	-5	308	-1.62%
2019/08/12	2	66.00	5	66.30	66.60	-3	310	-0.97%
2019/08/08	4	66.68	2	66.20	66.00	2	311	0.64%
2019/08/07	10	66.96	0	0.00	66.60	10	310	3.22%
2019/08/06	10	66.21	6	66.98	67.10	4	317	1.26%
2019/08/05	1	67.50	0	0.00	66.50	1	329	0.30%
2019/08/02	7	69.11	6	67.97	68.20	1	336	0.30%
2019/08/01	10	72.37	1	71.90	71.60	9	337	2.67%
2019/07/31	5	75.18	3	74.40	75.40	2	326	0.61%
2019/07/30	28	76.63	3	76.20	76.40	25	324	7.71%
2019/07/29	2	77.15	9	78.12	79.80	-7	313	-2.23%
2019/07/26	3	77.33	2	77.10	77.20	1	311	0.32%
2019/07/25	3	76.13	11	77.62	77.80	-8	311	-2.57%
2019/07/24	2	75.40	1	75.00	76.00	1	306	0.33%
2019/07/23	11	75.80	3	76.07	74.80	8	307	2.61%
2019/07/22	31	76.08	6	76.25	76.60	25	300	8.31%
2019/07/19	20	72.22	2	72.05	72.70	18	278	6.47%
2019/07/17	1	69.70	0	0.00	70.10	1	282	0.35%
2019/07/16	0	0.00	1	72.10	71.60	-1	297	-0.34%
2019/07/15	2	72.30	0	0.00	72.20	2	306	0.65%
2019/07/12	0	0.00	2	72.85	73.10	-2	314	-0.64%
2019/07/11	51	72.88	0	0.00	72.80	51	322	15.80%
2019/07/10	2	72.00	2	72.30	71.90	0	322	0.00%
2019/07/09	0	0.00	4	71.15	71.20	-4	323	-1.24%
2019/07/08	0	0.00	1	70.50	71.00	-1	328	-0.30%
2019/07/05	3	69.93	0	0.00	70.00	3	326	0.92%
2019/07/04	2	69.80	6	70.25	72.00	-4	322	-1.24%
2019/07/03	0	0.00	1	69.80	69.00	-1	331	-0.30%
2019/07/02	2	69.05	6	69.20	69.50	-4	345	-1.16%
2019/07/01	2	67.60	3.1	67.88	68.90	-1.1	354	-0.32%
2019/06/28	1	65.50	0	0.00	65.30	1	362	0.28%
2019/06/27	0	0.00	2	66.40	65.90	-2	371	-0.54%
2019/06/25	1	66.10	0	0.00	65.70	1	382	0.26%
2019/06/21	5	66.08	1	66.40	65.20	4	391	1.02%
2019/06/20	0	0.00	1	65.40	65.60	-1	401	-0.25%
2019/06/12	1	64.70	0	0.00	64.70	1	499	0.20%
2019/06/11	1	64.50	0	0.00	64.80	1	505	0.20%
2019/06/10	1	63.90	0	0.00	64.00	1	520	0.19%
2019/06/04	3	64.40	0.1	64.50	64.40	2.9	527	0.55%
2019/05/31	4	63.10	0	0.00	63.30	4	555	0.72%
2019/05/29	0	0.00	1	60.50	61.10	-1	564	-0.18%
2019/05/28	3	61.57	0	0.00	61.70	3	565	0.53%
2019/05/24	4	66.65	2	65.40	64.70	2	563	0.35%
2019/05/23	0	0.00	1	65.30	65.00	-1	566	-0.18%
2019/05/21	0	0.00	2	65.00	65.30	-2	571	-0.35%
2019/05/17	5	67.98	3	66.10	65.30	2	574	0.35%
2019/05/16	47	68.79	3	67.93	68.00	44	574	7.66%
2019/05/15	0	0.00	1	67.10	67.40	-1	572	-0.17%
2019/05/14	1	62.90	0	0.00	65.80	1	569	0.18%
2019/05/13	5	63.34	37	63.00	65.00	-32	562	-5.69%
2019/05/10	9	69.66	1	69.50	69.00	8	549	1.45%
2019/05/09	8	73.69	0	0.00	71.60	8	542	1.47%
2019/05/08	8	75.81	0	0.00	75.80	8	535	1.49%
2019/05/07	7	77.19	1	77.20	77.40	6	533	1.13%
2019/05/03	0	0.00	2	76.40	77.80	-2	537	-0.37%
2019/04/30	2	75.10	0	0.00	75.80	2	540	0.37%
2019/04/29	1	75.00	2	74.85	73.50	-1	548	-0.18%
2019/04/26	1	75.60	0	0.00	75.80	1	555	0.18%
2019/04/25	0	0.00	1	77.50	78.00	-1	561	-0.18%
2019/04/24	0	0.00	2	77.20	77.50	-2	562	-0.36%
2019/04/23	1	79.60	6	77.60	78.00	-5	566	-0.88%
2019/04/22	10	79.75	4	80.45	79.60	6	575	1.04%
2019/04/19	0	0.00	5	78.58	79.00	-5	555	-0.90%
2019/04/18	5.1	78.48	2	79.20	77.00	3.1	545	0.57%
2019/04/17	11	78.13	8.1	78.62	79.00	2.9	536	0.54%
2019/04/16	1	76.10	0	0.00	76.20	1	525	0.19%
2019/04/15	2	75.90	1	75.00	77.40	1	524	0.19%
2019/04/12	2.1	77.60	6	77.12	75.00	-3.9	519	-0.75%
2019/04/11	5	78.52	0	0.00	78.20	5	510	0.98%
2019/04/10	1	78.50	2	79.10	79.60	-1	506	-0.20%
2019/04/09	3	81.13	2	80.35	79.50	1	502	0.20%
2019/04/08	2	77.90	3	79.50	79.60	-1	480	-0.21%
2019/04/03	5.1	78.49	1	79.00	78.00	4.1	462	0.89%
2019/04/02	1	79.80	3	79.30	79.80	-2	450	-0.44%
2019/04/01	4	76.98	7.4	78.03	79.20	-3.4	434	-0.78%
2019/03/29	8.6	77.04	4	76.50	76.40	4.6	424	1.08%
2019/03/28	0.8	76.80	2	77.65	77.30	-1.2	416	-0.30%
2019/03/27	1.1	75.64	0	0.00	76.50	1.1	409	0.26%
2019/03/26	1	75.40	1	75.50	75.10	0	404	0.00%
2019/03/25	8	75.59	0	0.00	75.20	8	401	1.99%
2019/03/22	2	78.15	10	78.28	78.80	-8	390	-2.05%
2019/03/21	1	76.20	0	0.00	76.00	1	371	0.27%
2019/03/20	0	0.00	17	76.31	77.00	-17	374	-4.53%
2019/03/19	16	78.18	51	76.69	76.70	-35	371	-9.42%
2019/03/18	44	77.65	6	77.73	78.10	38	361	10.52%
2019/03/15	22	75.73	2	76.30	79.30	20	338	5.91%
2019/03/14	0	0.00	1	74.00	73.60	-1	308	-0.32%
2019/03/13	2	73.90	3	74.30	73.50	-1	307	-0.32%
2019/03/08	1	70.30	2	68.50	70.30	-1	312	-0.32%
2019/03/07	1	72.00	1	71.50	71.50	0	318	0.00%
2019/03/06	5	72.40	2	71.85	73.00	3	330	0.91%
2019/03/05	0	0.00	1	68.40	68.60	-1	312	-0.32%
2019/03/04	0	0.00	1	68.30	68.70	-1	312	-0.32%
2019/02/26	1	67.10	0	0.00	66.00	1	310	0.32%
2019/02/21	0	0.00	1	68.50	69.60	-1	310	-0.32%
2019/02/19	0	0.00	11	65.37	66.30	-11	305	-3.59%
2019/02/15	10	66.03	0	0.00	65.20	10	302	3.31%
2019/02/13	3	66.83	0	0.00	67.40	3	296	1.01%
2019/01/24	0	0.00	2	68.45	68.00	-2	283	-0.71%
2019/01/23	0	0.00	3	67.30	67.30	-3	277	-1.08%
2019/01/21	1	66.00	3	64.90	66.00	-2	265	-0.75%
2019/01/18	0	0.00	3	61.80	62.60	-3	254	-1.18%
2019/01/16	0	0.00	1	61.90	61.10	-1	237	-0.42%
2019/01/15	0	0.00	1	61.30	60.70	-1	237	-0.42%
2019/01/14	0	0.00	2	59.55	61.20	-2	234	-0.85%
2019/01/11	0	0.00	1	56.90	57.00	-1	227	-0.44%
2019/01/09	1	56.20	0	0.00	56.90	1	236	0.42%
2019/01/07	0	0.00	0.3	59.30	56.50	-0.3	245	-0.13%
2019/01/04	0	0.00	1	57.50	57.00	-1	246	-0.41%
2019/01/03	2	58.00	0	0.00	58.30	2	251	0.80%
2018/12/28	23	56.97	4	57.15	58.00	19	253	7.50%
2018/12/25	2	55.10	0	0.00	55.90	2	251	0.79%
2018/12/18	2	54.95	0	0.00	54.30	2	249	0.80%
2018/12/17	1	57.30	0	0.00	56.70	1	246	0.41%
2018/12/14	1	57.60	1	58.00	57.60	0	245	0.00%
2018/12/13	0	0.00	1	57.70	58.90	-1	242	-0.41%
2018/12/12	3	55.90	0	0.00	56.00	3	233	1.29%
2018/12/11	1	53.50	0	0.00	53.60	1	232	0.43%
2018/12/10	1	55.30	0	0.00	53.20	1	232	0.43%
2018/12/07	1	54.70	0	0.00	54.70	1	231	0.43%
2018/12/06	2	55.20	0	0.00	52.70	2	230	0.87%
2018/12/05	1	58.00	2	58.60	57.90	-1	230	-0.43%
2018/12/04	3	60.57	0	0.00	60.60	3	235	1.28%
2018/12/03	3	61.93	3	62.73	61.90	0	226	0.00%
2018/11/30	3	56.37	1	58.70	59.00	2	215	0.93%
2018/11/29	2	54.50	2	54.60	55.20	0	202	0.00%
2018/11/28	0	0.00	4	49.90	50.20	-4	180	-2.22%
2018/11/27	0	0.00	1	49.20	49.45	-1	177	-0.56%
2018/11/26	4	48.80	1	48.10	48.95	3	176	1.70%
2018/11/23	0	0.00	3	47.33	47.45	-3	169	-1.77%
2018/11/21	0	0.00	3	46.75	47.55	-3	162	-1.84%
2018/11/20	12	46.69	1	46.85	47.00	11	161	6.82%
2018/11/19	0	0.00	2	44.65	46.55	-2	159	-1.26%
2018/11/16	4	43.20	0	0.00	43.50	4	156	2.55%
2018/11/13	0	0.00	3	42.00	42.30	-3	154	-1.94%
2018/11/12	0	0.00	4	42.35	42.50	-4	154	-2.58%
2018/11/09	1	42.25	0	0.00	42.10	1	154	0.65%
2018/11/08	0	0.00	3	42.93	42.70	-3	155	-1.93%
2018/11/05	1	41.75	0	0.00	42.15	1	158	0.63%
2018/11/02	4	41.73	0	0.00	42.00	4	159	2.51%
2018/11/01	0	0.00	2	42.80	42.60	-2	155	-1.28%
2018/10/31	0	0.00	1	41.50	41.75	-1	152	-0.66%
2018/10/30	0	0.00	2	40.60	40.70	-2	150	-1.33%
2018/10/29	1	40.00	0	0.00	40.70	1	151	0.66%
2018/10/26	0	0.00	6	39.75	39.70	-6	151	-3.97%
2018/10/25	6	38.79	0	0.00	39.50	6	151	3.97%
2018/10/24	2	41.80	0	0.00	41.40	2	144	1.38%
2018/10/23	3	42.73	0	0.00	41.65	3	142	2.11%
2018/10/18	1	45.70	0	0.00	44.55	1	132	0.76%
2018/10/17	0	0.00	2	46.80	46.20	-2	127	-1.57%
2018/10/16	2.2	45.40	0	0.00	45.80	2.2	124	1.73%
2018/10/15	1	47.65	0	0.00	47.30	1	115	0.86%
2018/10/12	1	47.75	1	47.80	48.70	0	114	0.00%
2018/10/11	3	48.80	0	0.00	48.80	3	116	2.56%
2018/10/09	1	54.40	0	0.00	54.20	1	116	0.85%
2018/10/08	1	53.80	10	54.04	54.30	-9	140	-6.42%
2018/10/05	1	55.00	2	55.50	55.00	-1	149	-0.67%
2018/09/28	1.1	57.88	0	0.00	58.00	1.1	160	0.68%
2018/09/20	1	57.80	0	0.00	57.50	1	167	0.60%
2018/09/19	1	58.00	0	0.00	57.80	1	167	0.60%
2018/09/17	0	0.00	1	58.00	58.40	-1	169	-0.59%
2018/09/14	0	0.00	1	58.00	58.00	-1	168	-0.59%
2018/09/11	1	57.00	6	56.57	57.00	-5	170	-2.94%
2018/09/10	2	57.80	0	0.00	58.00	2	164	1.22%
2018/08/24	0	0.00	1	66.80	66.10	-1	194	-0.51%
2018/08/16	1	65.70	0	0.00	66.10	1	202	0.49%
2018/08/14	1	68.00	0	0.00	67.90	1	202	0.49%
2018/08/13	1	68.10	0	0.00	67.90	1	203	0.49%
2018/08/09	1	70.60	0	0.00	71.30	1	203	0.49%
2018/08/06	0	0.00	1	72.00	72.40	-1	224	-0.45%
2018/08/03	1	71.00	0	0.00	71.50	1	225	0.44%
2018/08/02	0	0.00	15	71.84	71.50	-15	229	-6.55%
2018/08/01	15	73.29	1	73.50	72.30	14	228	6.12%
2018/07/27	0	0.00	1	71.50	72.00	-1	245	-0.41%
2018/07/20	0.1	72.50	0	0.00	72.90	0.1	250	0.03%
2018/07/16	1	77.40	2	76.45	74.20	-1	248	-0.40%
2018/07/13	0	0.00	4	73.50	74.50	-4	227	-1.76%
2018/07/11	0	0.00	1	65.50	65.60	-1	218	-0.46%
2018/07/10	1	65.00	0	0.00	64.60	1	217	0.46%
2018/07/09	0	0.00	1	66.80	66.50	-1	217	-0.46%
2018/07/06	2	65.55	0	0.00	66.00	2	214	0.93%
2018/07/05	3	69.77	0	0.00	68.00	3	211	1.42%
2018/07/04	1	71.00	0	0.00	70.70	1	210	0.47%
2018/07/03	1	71.50	0	0.00	71.00	1	211	0.47%
2018/07/02	1	72.80	0	0.00	72.30	1	211	0.47%
2018/06/27	1	71.20	0	0.00	71.80	1	218	0.46%
2018/06/26	1	71.30	0	0.00	71.10	1	219	0.45%
2018/06/25	1	72.00	0	0.00	71.80	1	219	0.46%
2018/06/14	5	75.60	0	0.00	75.50	5	229	2.18%
2018/06/12	1	77.50	0	0.00	77.50	1	233	0.43%
2018/06/11	0	0.00	1	77.40	77.00	-1	231	-0.43%
2018/06/06	1	77.40	8	77.24	76.70	-7	228	-3.06%
2018/06/04	0	0.00	6	73.72	73.80	-6	220	-2.72%
2018/06/01	2	72.05	0	0.00	72.00	2	219	0.91%
2018/05/30	1	71.20	0	0.00	71.20	1	217	0.46%
2018/05/29	2	71.90	0	0.00	71.80	2	223	0.89%
2018/05/25	2	71.60	0	0.00	72.00	2	224	0.89%
2018/05/24	3	72.60	1	73.00	72.30	2	224	0.89%
2018/05/22	2	72.80	0	0.00	72.40	2	225	0.89%
2018/05/21	2	72.80	2	73.05	72.90	0	225	0.00%
2018/05/17	0	0.00	1	74.50	74.50	-1	226	-0.44%
2018/05/16	9	77.08	3	77.10	75.70	6	230	2.60%
2018/05/15	0	0.00	1	75.00	74.50	-1	218	-0.46%
2018/05/14	4	74.25	2	74.90	74.00	2	222	0.90%
2018/05/10	0	0.00	1	75.90	76.10	-1	226	-0.44%
2018/05/08	1	75.50	0	0.00	75.40	1	233	0.43%
2018/05/07	1	76.00	0	0.00	75.80	1	235	0.43%
2018/05/04	1	74.70	0	0.00	75.20	1	236	0.42%
2018/04/26	0	0.00	1	71.70	71.30	-1	280	-0.36%
2018/04/25	1	72.00	0	0.00	71.70	1	315	0.32%
2018/04/24	1	72.00	5	72.60	71.60	-4	319	-1.25%
2018/04/20	2	76.35	0	0.00	76.20	2	318	0.63%
2018/04/18	3	77.20	0	0.00	76.20	3	322	0.93%
2018/04/09	2	77.60	0	0.00	77.10	2	353	0.57%
2018/04/03	1	77.70	0	0.00	77.80	1	357	0.28%
2018/03/30	2	77.80	0	0.00	77.10	2	418	0.48%
2018/03/27	0	0.00	1	78.90	78.90	-1	467	-0.21%
2018/03/23	1	77.00	0	0.00	77.00	1	487	0.21%
2018/03/20	0	0.00	9	79.20	79.00	-9	515	-1.75%
2018/03/19	1	80.00	3	80.20	79.90	-2	534	-0.37%
2018/03/16	1	81.50	2	80.35	80.70	-1	554	-0.18%
2018/03/15	0	0.00	7	78.97	79.20	-7	554	-1.26%
2018/03/13	1	78.80	2	79.20	79.20	-1	564	-0.18%
2018/03/12	0	0.00	5	78.54	78.60	-5	562	-0.89%
2018/03/07	1	76.00	0	0.00	75.80	1	565	0.18%
2018/03/02	6	78.90	2	78.80	78.40	4	574	0.70%
2018/02/27	1	77.10	0	0.00	77.00	1	585	0.17%
2018/02/23	1	78.00	0	0.00	77.90	1	599	0.17%
2018/02/09	0	0.00	1	74.50	75.00	-1	607	-0.16%
2018/02/08	1	77.00	1	78.60	76.80	0	604	0.00%
2018/02/07	1	76.30	2	76.90	75.80	-1	598	-0.17%
2018/02/05	2	79.80	1	79.80	79.80	1	591	0.17%
2018/02/02	1	78.50	0	0.00	78.50	1	589	0.17%
2018/02/01	5	80.46	0	0.00	79.80	5	591	0.84%
2018/01/31	0	0.00	5	79.06	79.60	-5	589	-0.85%
2018/01/30	1	77.70	5	79.30	79.30	-4	587	-0.68%
2018/01/29	6	78.02	2	77.10	77.00	4	585	0.68%
2018/01/26	3	79.93	0	0.00	78.40	3	581	0.52%
2018/01/25	13	81.35	5	81.70	79.80	8	577	1.38%
2018/01/24	8	79.10	10	78.95	79.70	-2	567	-0.35%
2018/01/22	1	82.20	0	0.00	81.80	1	553	0.18%
2018/01/19	19	87.33	13	86.22	85.00	6	558	1.07%
2018/01/18	2	84.30	1	84.00	84.00	1	533	0.19%
2018/01/17	1	83.20	0	0.00	83.70	1	541	0.18%
2018/01/16	1	82.10	0	0.00	82.80	1	546	0.18%
2018/01/12	1	82.70	0	0.00	83.50	1	563	0.18%
2018/01/11	4	82.50	0	0.00	82.70	4	565	0.71%
2018/01/09	4	82.08	16	82.01	82.00	-12	559	-2.14%
2018/01/08	0	0.00	1	82.70	82.40	-1	557	-0.18%
2018/01/05	7	82.06	4	83.65	80.70	3	552	0.54%
2018/01/04	3	80.17	3	80.27	80.50	0	544	0.00%
2018/01/02	5	80.00	3	79.23	79.40	2	543	0.37%