茂達 (6138)-富邦-高雄券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
211.5
漲跌
▼6.5
漲幅
-2.98%
成交量
1,363張
產業
上櫃半導體類股
534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

茂達 (6138)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/20	2	211.50	4	217.00	211.50	-2	1,651	-0.12%
2024/05/17	4	219.00	12	218.17	218.00	-8	1,712	-0.47%
2024/05/16	0.3	215.10	0	0.00	215.50	0.3	1,769	0.02%
2024/05/15	12	215.71	8.3	211.72	215.50	3.7	1,814	0.20%
2024/05/14	1	201.50	2	201.50	201.50	-1	1,791	-0.06%
2024/05/13	1	207.00	1.5	201.83	203.50	-0.5	1,814	-0.03%
2024/05/10	0	0.00	1.6	202.36	204.00	-1.6	1,853	-0.09%
2024/05/09	1	207.00	1	205.50	205.00	0	1,858	0.00%
2024/05/08	1	205.00	0	0.00	209.50	1	1,880	0.05%
2024/05/07	5	208.20	2	208.00	208.50	3	1,889	0.16%
2024/05/06	5	209.80	5	209.80	210.00	0	1,888	0.00%
2024/04/30	1	204.50	1	202.50	203.00	0	1,934	0.00%
2024/04/29	1	203.00	0	0.00	204.50	1	1,958	0.05%
2024/04/26	0	0.00	1	199.00	198.00	-1	1,981	-0.05%
2024/04/25	0	0.00	1	200.00	197.50	-1	2,003	-0.05%
2024/04/24	0	0.00	6	197.42	197.50	-6	2,016	-0.30%
2024/04/23	1	193.50	0	0.00	193.50	1	2,032	0.05%
2024/04/22	0.3	193.00	4	194.38	192.00	-3.7	2,049	-0.18%
2024/04/18	1	198.00	0	0.00	197.00	1	2,025	0.05%
2024/04/17	0	0.00	9	200.33	203.00	-9	2,064	-0.44%
2024/04/16	1	195.50	0	0.00	195.00	1	2,144	0.05%
2024/04/12	0	0.00	1	206.00	205.50	-1	2,248	-0.04%
2024/04/11	1.1	204.53	0	0.00	204.00	1.1	2,267	0.05%
2024/04/10	10.2	211.25	11	210.23	208.00	-0.8	2,288	-0.04%
2024/04/02	1	203.50	0	0.00	203.50	1	2,443	0.04%
2024/04/01	0	0.00	2	207.75	210.50	-2	2,495	-0.08%
2024/03/29	1.2	203.50	0.1	204.00	202.00	1.2	2,512	0.05%
2024/03/28	2	202.50	0	0.00	201.50	2	2,578	0.08%
2024/03/27	1	202.00	0	0.00	202.00	1	2,711	0.04%
2024/03/26	6	204.75	0	0.00	204.00	6	2,833	0.21%
2024/03/25	1	209.00	0	0.00	209.50	1	3,020	0.03%
2024/03/22	1	209.00	0	0.00	209.00	1	3,065	0.03%
2024/03/21	1	221.00	2	218.50	213.00	-1	3,070	-0.03%
2024/03/20	1.1	213.00	1	215.00	212.00	0.1	3,102	0.00%
2024/03/19	1.2	216.08	2	211.50	211.00	-0.8	3,171	-0.03%
2024/03/15	0.2	213.00	6	214.42	212.50	-5.8	3,288	-0.18%
2024/03/14	1.2	211.72	3	208.33	210.50	-1.8	3,277	-0.06%
2024/03/13	2	202.00	0	0.00	200.00	2	3,278	0.06%
2024/03/12	4	204.25	0	0.00	205.00	4	3,304	0.12%
2024/03/11	7	206.50	3	204.83	204.00	4	3,308	0.12%
2024/03/08	0	212.00	0.2	214.50	209.50	-0.2	3,302	-0.01%
2024/03/07	1	219.00	1	220.00	219.00	0	3,311	0.00%
2024/03/06	4	225.25	2	226.25	223.50	2	3,302	0.06%
2024/03/05	1	227.50	0.3	228.00	227.00	0.7	3,293	0.02%
2024/03/04	7.2	229.60	1	233.00	229.50	6.2	3,319	0.19%
2024/03/01	5	231.10	3	229.67	228.50	2	3,315	0.06%
2024/02/29	4.2	234.55	10.4	239.26	234.50	-6.2	3,327	-0.19%
2024/02/27	4	223.63	5	228.60	231.00	-1	3,258	-0.03%
2024/02/26	2	217.00	5	219.00	218.00	-3	3,313	-0.09%
2024/02/23	2	221.75	15	221.00	220.00	-13	3,389	-0.38%
2024/02/22	2	227.25	2	225.25	224.00	0	3,512	0.00%
2024/02/21	2	223.00	2	225.00	223.50	0	3,691	0.00%
2024/02/20	12	223.71	13	222.73	227.00	-1	3,709	-0.03%
2024/02/19	21	237.74	1	234.50	227.50	20	3,673	0.54%
2024/02/16	8.2	232.18	3.1	232.45	237.50	5.1	3,750	0.14%
2024/02/15	0	0.00	1	227.50	226.00	-1	3,787	-0.03%
2024/02/05	0	0.00	3	222.17	220.00	-3	3,797	-0.08%
2024/02/02	1.1	221.39	3	219.00	219.50	-1.9	3,861	-0.05%
2024/02/01	2	210.25	1	209.50	210.50	1	3,929	0.03%
2024/01/31	1	210.00	10	207.00	210.00	-9	3,989	-0.23%
2024/01/30	0	0.00	0.1	213.00	212.00	-0.1	4,034	0.00%
2024/01/26	4	211.75	0	0.00	209.00	4	4,020	0.10%
2024/01/25	0	0.00	2	217.00	219.00	-2	3,989	-0.05%
2024/01/24	3	211.83	0	0.00	211.50	3	3,961	0.08%
2024/01/23	2	216.75	5	215.90	214.50	-3	3,956	-0.08%
2024/01/22	3	216.83	2	217.50	217.50	1	3,947	0.03%
2024/01/19	2	221.50	2	225.50	218.50	0	3,926	0.00%
2024/01/18	0	0.00	2.1	217.64	220.00	-2.1	3,919	-0.05%
2024/01/17	5	221.40	1	220.50	221.00	4	3,923	0.10%
2024/01/16	1	227.50	2	226.00	227.50	-1	3,907	-0.03%
2024/01/15	2	224.50	0.1	222.02	223.00	1.9	3,899	0.05%
2024/01/12	0	0.00	21	222.00	222.00	-21	3,906	-0.54%
2024/01/11	20	233.00	22.1	227.51	226.50	-2.1	3,889	-0.05%
2024/01/10	22	228.64	3.1	228.98	227.00	19	3,877	0.49%
2024/01/09	3	225.67	8.1	222.69	225.00	-5.1	3,860	-0.13%
2024/01/08	1.1	215.98	2	216.75	213.50	-0.9	3,791	-0.02%
2024/01/05	4	209.25	3	213.00	213.50	1	3,830	0.03%
2024/01/04	3	211.67	5.1	207.58	207.00	-2.1	3,829	-0.05%
2024/01/03	1	213.50	1.1	215.45	214.00	-0.1	3,815	0.00%
2024/01/02	1	220.99	0	0.00	219.00	1	3,814	0.03%
2023/12/29	1	223.51	2	223.21	221.50	-1	3,799	-0.03%
2023/12/28	24.3	226.02	23.3	227.18	223.50	1.1	3,759	0.03%
2023/12/27	1.2	222.60	6.2	220.82	223.00	-5	3,625	-0.14%
2023/12/26	1	212.00	1.1	213.48	212.00	-0.1	3,550	0.00%
2023/12/25	6	216.83	13.1	221.09	211.50	-7	3,522	-0.20%
2023/12/22	13	224.19	9	221.06	220.00	4	3,454	0.12%
2023/12/21	22.1	216.72	3	218.67	218.00	19.1	3,317	0.58%
2023/12/20	16.1	217.53	22.1	219.83	219.50	-6	3,192	-0.19%
2023/12/19	5	202.50	2	204.25	205.00	3	2,987	0.10%
2023/12/18	5	200.10	2	198.50	199.00	3	2,947	0.10%
2023/12/15	5.1	204.48	1.1	203.90	204.50	4	2,930	0.14%
2023/12/14	1	195.50	3	204.17	203.00	-2	2,888	-0.07%
2023/12/13	3.1	194.63	12	194.58	195.50	-8.9	2,817	-0.32%
2023/12/12	12	199.29	0	0.00	196.00	12	2,748	0.44%
2023/12/11	0	0.00	3	203.00	200.50	-3	2,688	-0.11%
2023/12/08	4	200.38	0	0.00	198.50	4	2,680	0.15%
2023/12/07	2	202.50	1	206.00	198.00	1	2,661	0.04%
2023/12/06	4	203.25	2	204.00	203.50	2	2,646	0.08%
2023/12/05	0	0.00	1	197.50	201.50	-1	2,637	-0.04%
2023/12/04	0	0.00	6.2	204.44	202.00	-6.2	2,718	-0.23%
2023/12/01	1.2	201.69	6	202.75	199.00	-4.8	2,719	-0.18%
2023/11/30	0	0.00	0.4	201.18	200.00	-0.4	2,729	-0.02%
2023/11/29	1.1	203.78	3	206.00	204.00	-1.9	2,725	-0.07%
2023/11/27	8	200.06	30.1	200.61	196.00	-22.1	2,689	-0.82%
2023/11/24	3	199.50	41	201.11	199.00	-38	2,641	-1.44%
2023/11/22	1	209.50	20.8	211.61	210.00	-19.8	2,424	-0.81%
2023/11/21	1	210.50	28	207.11	207.00	-27	2,325	-1.16%
2023/11/20	11	187.13	55.3	197.40	198.50	-44.3	2,186	-2.03%
2023/11/17	25	184.78	40	183.40	185.00	-15	1,993	-0.75%
2023/11/16	3	179.33	1.1	179.82	179.50	1.9	1,943	0.10%
2023/11/15	17	182.35	25.1	184.85	183.50	-8.1	1,901	-0.43%
2023/11/14	4	176.38	34.1	176.26	178.50	-30.1	1,749	-1.72%
2023/11/13	5	168.80	17	167.35	169.00	-12	1,650	-0.73%
2023/11/10	11	171.00	7.2	174.96	170.00	3.9	1,607	0.24%
2023/11/09	24	171.92	35.1	170.07	170.50	-11.1	1,533	-0.72%
2023/11/08	2.2	165.95	10	165.00	164.50	-7.8	1,436	-0.54%
2023/11/07	0	0.00	3.1	162.34	164.50	-3.1	1,376	-0.23%
2023/11/03	2	157.25	2	158.25	155.00	0	1,323	0.00%
2023/11/02	2	156.50	2	157.50	156.00	0	1,337	0.00%
2023/10/31	1	156.50	2	155.00	151.00	-1	1,363	-0.07%
2023/10/30	1	151.50	2	154.75	155.50	-1	1,375	-0.07%
2023/10/27	1.1	150.64	0	0.00	148.50	1.1	1,375	0.08%
2023/10/26	2	154.75	0	0.00	152.00	2	1,377	0.15%
2023/10/25	1	155.00	6	158.08	158.00	-5	1,389	-0.36%
2023/10/23	3	153.50	2	152.75	152.50	1	1,408	0.07%
2023/10/20	1	156.00	0	0.00	155.50	1	1,409	0.07%
2023/10/19	2	157.50	0	0.00	160.00	2	1,406	0.14%
2023/10/18	5	162.70	6	160.25	159.00	-1	1,396	-0.07%
2023/10/17	11	159.05	8	160.81	161.50	3	1,370	0.22%
2023/10/16	1	156.00	0.1	155.00	154.50	0.9	1,317	0.07%
2023/10/13	1	158.00	4.4	159.27	159.50	-3.4	1,315	-0.26%
2023/10/12	0	0.00	3	156.17	156.00	-3	1,262	-0.24%
2023/10/11	4.1	155.20	0	0.00	151.00	4.1	1,261	0.32%
2023/10/06	0	0.00	2	155.50	155.50	-2	1,269	-0.16%
2023/10/05	0	0.00	1	150.50	152.00	-1	1,272	-0.08%
2023/10/03	0	147.50	0	0.00	145.00	0	1,388	0.00%
2023/10/02	1	147.00	0	0.00	147.00	1	1,463	0.07%
2023/09/28	1	142.50	1	143.00	143.50	0	1,649	0.00%
2023/09/19	1	152.00	1	151.93	150.00	0	1,791	0.00%
2023/09/18	0.2	153.45	0	0.00	152.50	0.2	1,782	0.01%
2023/09/15	1	153.00	1	154.00	154.50	0	1,774	0.00%
2023/09/14	0	0.00	1.4	154.86	154.50	-1.4	1,778	-0.08%
2023/09/13	0	153.50	1	153.00	152.00	-1	1,785	-0.05%
2023/09/12	10	154.50	11.1	153.46	153.50	-1.1	1,821	-0.06%
2023/09/11	0	0.00	2	154.50	153.00	-2	1,841	-0.11%
2023/09/08	2	150.00	1	151.00	151.00	1	1,847	0.05%
2023/09/07	7	153.57	2.1	153.45	151.00	4.9	1,896	0.26%
2023/09/06	1.1	148.45	4	150.12	149.50	-2.9	1,795	-0.16%
2023/09/05	1	141.50	2.1	146.52	146.50	-1.1	1,750	-0.06%
2023/09/01	1	137.00	1	141.00	139.50	0	1,719	0.00%
2023/08/31	1	136.00	1	136.50	136.00	0	1,714	0.00%
2023/08/30	0.1	133.50	0.1	134.00	132.00	0.1	1,707	0.00%
2023/08/29	1	131.50	0	0.00	132.50	1	1,701	0.06%
2023/08/24	0	0.00	1	127.50	127.50	-1	1,742	-0.06%
2023/08/23	0	127.50	0	0.00	126.50	0	1,765	0.00%
2023/08/21	2	127.50	0	0.00	126.50	2	1,770	0.11%
2023/08/17	0.5	129.77	0	0.00	130.00	0.5	1,775	0.03%
2023/08/14	0	128.50	0	0.00	126.00	0	1,761	0.00%
2023/08/11	1	131.50	1	132.50	130.50	0	1,752	0.00%
2023/08/10	3.1	129.71	0	0.00	129.50	3.1	1,757	0.18%
2023/08/08	1	135.50	0	0.00	136.00	1	1,795	0.06%
2023/08/07	1	135.00	1	134.50	134.50	0	1,834	0.00%
2023/08/04	0.1	139.17	0	0.00	139.00	0.1	1,825	0.00%
2023/08/02	5	140.01	0	0.00	140.50	5	1,839	0.27%
2023/08/01	0	0.00	1	146.00	146.00	-1	1,839	-0.05%
2023/07/28	8.1	149.19	7	148.57	149.50	1.1	1,831	0.06%
2023/07/27	2	154.75	0	0.00	156.50	2	1,825	0.11%
2023/07/26	10.2	152.20	0	0.00	152.00	10.2	1,808	0.56%
2023/07/25	1	151.50	0	0.00	153.50	1	1,839	0.05%
2023/07/24	7	151.36	0	0.00	152.00	7	1,874	0.37%
2023/07/20	1	155.50	1	155.50	155.50	0	2,002	0.00%
2023/07/19	2	153.00	0	0.00	154.00	2	2,006	0.10%
2023/07/18	12	152.63	0	0.00	153.00	12	2,018	0.59%
2023/07/17	1	154.50	0	0.00	156.00	1	2,034	0.05%
2023/07/14	2	158.00	0	0.00	156.50	2	2,085	0.10%
2023/07/13	8	152.56	2	152.75	153.00	6	2,147	0.28%
2023/07/12	6	152.42	5	152.50	150.50	1	2,203	0.05%
2023/07/11	8	150.81	9	151.06	151.50	-1	2,197	-0.05%
2023/07/10	18.1	152.96	1	156.00	149.50	17.1	2,195	0.78%
2023/07/07	25	162.62	3	164.83	161.00	22	2,170	1.01%
2023/07/06	23	178.46	23.5	180.64	171.50	-0.5	2,169	-0.02%
2023/07/05	1	169.00	40.2	171.56	174.50	-39.2	2,139	-1.83%
2023/07/04	3.3	156.64	0	0.00	159.00	3.3	2,075	0.16%
2023/07/03	6	158.17	0	0.00	158.00	6	2,077	0.29%
2023/06/30	0	159.50	0	0.00	159.50	0	2,123	0.00%
2023/06/28	0	0.00	2	163.00	159.00	-2	2,320	-0.09%
2023/06/27	1.2	166.07	0	0.00	162.00	1.2	2,514	0.05%
2023/06/20	0	0.00	1	169.00	166.00	-1	2,669	-0.04%
2023/06/19	0	0.00	1	169.00	167.00	-1	2,786	-0.04%
2023/06/16	0	0.00	10	173.00	168.00	-10	2,777	-0.36%
2023/06/15	3	169.50	12	171.38	172.50	-9	2,756	-0.33%
2023/06/14	2	170.75	0.2	167.00	166.00	1.8	2,730	0.07%
2023/06/13	13	171.15	3.2	171.03	171.00	9.8	2,705	0.36%
2023/06/12	11	163.36	1	162.50	162.50	10	2,650	0.38%
2023/06/09	0	0.00	30	160.10	161.50	-30	2,652	-1.13%
2023/06/08	0.1	158.00	1	158.50	157.50	-1	2,658	-0.04%
2023/06/07	0	0.00	10	161.90	161.50	-10	2,676	-0.37%
2023/06/06	15	158.03	6	162.67	158.00	9	2,679	0.34%
2023/06/05	0.2	162.50	10	162.65	163.50	-9.8	2,675	-0.37%
2023/06/02	0	0.00	3	165.67	162.50	-3	2,678	-0.11%
2023/06/01	1	164.50	1	163.50	163.50	0	2,693	0.00%
2023/05/31	2	163.75	1	163.50	163.00	1	2,717	0.04%
2023/05/29	0	0.00	1	163.50	165.00	-1	2,693	-0.04%
2023/05/26	0	0.00	4	155.75	155.50	-4	2,702	-0.15%
2023/05/25	3	155.00	1	154.50	154.50	2	2,734	0.07%
2023/05/22	1	152.50	5	151.50	151.50	-4	2,814	-0.14%
2023/05/19	5	149.00	0	0.00	149.00	5	2,830	0.18%
2023/05/18	0	0.00	1	148.00	148.00	-1	2,849	-0.04%
2023/05/16	1	147.50	1	147.50	146.50	0	2,876	0.00%
2023/05/15	0	0.00	5	143.10	144.00	-5	2,888	-0.17%
2023/05/12	3	149.50	0	0.00	150.00	3	2,907	0.10%
2023/05/11	17	153.62	16.1	151.30	148.50	0.9	3,066	0.03%
2023/05/10	8	163.19	0	0.00	161.00	8	3,147	0.25%
2023/05/09	4	166.38	2	170.50	166.00	2	3,169	0.06%
2023/05/08	2	172.50	5	174.50	172.00	-3	3,179	-0.09%
2023/05/05	0	0.00	10	170.40	170.50	-10	3,267	-0.31%
2023/05/04	3	167.33	4	168.00	166.00	-1	3,309	-0.03%
2023/05/03	9	169.11	6	171.08	167.50	3	3,323	0.09%
2023/05/02	2.1	171.00	2	172.50	171.00	0.1	3,330	0.00%
2023/04/28	7	171.36	12	173.17	169.50	-5	3,364	-0.15%
2023/04/27	13	168.77	8	170.31	169.50	5	3,330	0.15%
2023/04/26	3.1	164.35	7	164.50	168.50	-3.9	3,288	-0.12%
2023/04/25	14	171.25	26	170.19	166.50	-12	3,249	-0.37%
2023/04/24	0	0.00	10	166.20	167.50	-10	3,194	-0.31%
2023/04/21	8.1	164.47	3	165.50	161.50	5.1	3,204	0.16%
2023/04/20	26	171.65	1	169.00	168.00	25	3,194	0.78%
2023/04/19	0	0.00	16	177.94	176.00	-16	3,201	-0.50%
2023/04/18	17	174.50	29	176.50	174.00	-12	3,144	-0.38%
2023/04/17	13	172.73	37	172.15	173.00	-24	3,063	-0.78%
2023/04/14	6	165.92	16	166.75	165.00	-10	2,980	-0.34%
2023/04/13	11.1	166.36	3	165.33	164.00	8.1	2,956	0.27%
2023/04/12	2.4	167.63	16.5	167.53	169.50	-14.1	2,922	-0.48%
2023/04/11	11	166.18	11	168.09	167.00	0	2,858	0.00%
2023/04/10	14	163.39	16	165.69	166.50	-2	2,788	-0.07%
2023/04/07	2	153.50	2	156.50	156.00	0	2,648	0.00%
2023/04/06	0	0.00	1	152.50	153.00	-1	2,630	-0.04%
2023/03/31	7.1	159.18	5	156.30	157.00	2.1	2,614	0.08%
2023/03/30	7	164.43	6	163.42	161.50	1	2,550	0.04%
2023/03/29	22	158.86	23.5	159.03	160.50	-1.5	2,458	-0.06%
2023/03/28	8	160.31	13	160.77	157.00	-5	2,372	-0.21%
2023/03/27	1	154.50	5	155.50	155.50	-4	2,194	-0.18%
2023/03/24	10	151.90	8	153.75	151.50	2	2,119	0.09%
2023/03/23	0	0.00	3	153.50	153.00	-3	2,104	-0.14%
2023/03/22	13.5	151.63	14	152.68	154.50	-0.5	2,052	-0.03%
2023/03/21	2	145.00	0	0.00	145.00	2	1,935	0.10%
2023/03/20	2	146.00	3	145.50	146.50	-1	1,934	-0.05%
2023/03/17	10	142.50	5	143.00	141.00	5	1,936	0.26%
2023/03/16	5	139.50	10	141.25	140.00	-5	1,942	-0.26%
2023/03/15	1	139.00	5	140.50	139.00	-4	1,960	-0.20%
2023/03/14	11	137.73	1	139.00	138.50	10	1,994	0.50%
2023/03/10	0	0.00	2	142.50	141.50	-2	2,141	-0.09%
2023/03/09	6	150.00	0	150.00	147.00	6	2,245	0.27%
2023/03/08	0	147.50	5	148.40	149.00	-5	2,342	-0.21%
2023/03/07	5	149.50	0	0.00	148.50	5	2,351	0.21%
2023/03/06	2	149.50	3	150.50	150.50	-1	2,351	-0.04%
2023/03/03	3	148.33	2	149.49	148.00	1	2,388	0.04%
2023/03/02	0	0.00	2	146.50	145.00	-2	2,417	-0.08%
2023/03/01	1	144.50	4	145.38	146.00	-3	2,413	-0.12%
2023/02/24	15	146.20	2	148.00	145.00	13	2,408	0.54%
2023/02/23	5	148.30	4	148.38	149.50	1	2,381	0.04%
2023/02/22	3	143.50	1	144.00	143.50	2	2,362	0.08%
2023/02/21	1	150.50	9.8	150.20	149.50	-8.8	2,346	-0.38%
2023/02/17	2	148.01	2	151.00	148.50	0	2,353	0.00%
2023/02/16	2	151.00	0	151.50	151.00	2	2,356	0.08%
2023/02/15	7	149.43	4	148.38	148.50	3	2,359	0.13%
2023/02/14	2	153.00	3	153.17	151.50	-1	2,339	-0.04%
2023/02/13	8	152.00	2	150.50	150.50	6	2,347	0.26%
2023/02/10	7	154.36	7	155.43	155.50	0	2,348	0.00%
2023/02/09	12.8	163.67	11	164.23	160.50	1.8	2,312	0.08%
2023/02/08	3	152.83	33.6	152.21	162.00	-30.6	2,136	-1.43%
2023/02/07	2.1	146.99	5	146.00	147.50	-3	1,999	-0.15%
2023/02/06	1	142.50	3	144.67	142.00	-2	1,974	-0.10%
2023/02/02	1	140.50	4	142.25	141.50	-3	1,838	-0.16%
2023/02/01	5	136.50	0	0.00	138.00	5	1,795	0.28%
2023/01/31	5	136.00	2	136.25	136.50	3	1,789	0.17%
2023/01/30	0	0.00	1	134.00	134.00	-1	1,773	-0.06%
2023/01/16	0	0.00	1	126.50	126.50	-1	1,743	-0.06%
2023/01/13	1.3	123.73	0	0.00	124.50	1.3	1,746	0.07%
2023/01/12	2	130.25	1	131.38	126.50	1	1,733	0.06%
2023/01/11	1	129.00	2	129.50	128.00	-1	1,710	-0.06%
2023/01/10	1	128.50	0	0.00	126.50	1	1,696	0.06%
2023/01/09	1	122.09	2	123.25	127.50	-1	1,693	-0.06%
2023/01/06	0	0.00	1.1	113.73	119.00	-1.1	1,664	-0.07%
2023/01/05	1	116.50	0	0.00	116.50	1	1,671	0.06%
2022/12/28	3	114.83	1	114.00	115.00	2	1,816	0.11%
2022/12/27	1	118.50	1	118.50	118.50	0	1,844	0.00%
2022/12/26	0.4	115.76	0	0.00	114.50	0.4	1,843	0.02%
2022/12/23	3	114.51	3	114.00	117.50	0	1,852	0.00%
2022/12/22	2	119.75	1	118.00	118.00	1	1,853	0.05%
2022/12/21	2	118.00	0	0.00	117.00	2	1,867	0.11%
2022/12/20	5	120.30	1	124.50	118.00	4	1,879	0.21%
2022/12/19	2	123.75	3	123.67	123.50	-1	1,878	-0.05%
2022/12/15	2	136.75	1	137.00	135.50	1	1,861	0.05%
2022/12/14	0.5	131.50	0	0.00	134.00	0.5	1,847	0.03%
2022/12/12	1	131.00	0	0.00	132.50	1	1,879	0.05%
2022/12/09	2	131.00	1	131.00	131.00	1	1,873	0.05%
2022/12/07	2	134.50	0	0.00	133.50	2	1,846	0.11%
2022/12/06	2	140.75	1	142.50	139.50	1	1,824	0.05%
2022/12/05	24	143.90	9	144.28	145.50	15	1,787	0.84%
2022/12/02	10.5	143.05	9	143.89	147.00	1.5	1,737	0.09%
2022/12/01	5	139.60	10	137.75	139.50	-5	1,672	-0.30%
2022/11/30	10	131.45	12	130.75	131.00	-2	1,551	-0.13%
2022/11/29	4	123.13	0	0.00	122.50	4	1,453	0.28%
2022/11/25	5	125.20	22	126.02	125.00	-17	1,449	-1.17%
2022/11/24	18	121.97	9	124.39	128.50	9	1,400	0.64%
2022/11/23	9	117.56	1	117.00	117.00	8	1,342	0.60%
2022/11/22	7	116.00	0	0.00	116.00	7	1,351	0.52%
2022/11/18	3	123.83	3	119.50	118.50	0	1,381	0.00%
2022/11/17	1	121.50	2	123.25	124.00	-1	1,374	-0.07%
2022/11/16	1	121.50	0	0.00	120.50	1	1,376	0.07%
2022/11/15	2	121.25	4	119.25	119.50	-2	1,411	-0.14%
2022/11/14	3	115.83	4	117.50	117.50	-1	1,441	-0.07%
2022/11/11	24	118.71	0	0.00	116.00	24	1,454	1.65%
2022/11/10	13	114.08	0	0.00	116.50	13	1,447	0.90%
2022/11/09	1	115.50	3	114.67	115.50	-2	1,479	-0.14%
2022/11/08	2	111.75	12	112.67	110.00	-10	1,509	-0.66%
2022/11/07	12	112.29	3	112.50	111.50	9	1,660	0.54%
2022/11/04	22	110.20	5	111.00	111.00	17	1,673	1.02%
2022/11/03	5	108.30	0	0.00	112.00	5	1,667	0.30%
2022/11/02	1	111.00	6	110.08	109.00	-5	1,666	-0.30%
2022/11/01	9	106.56	0	0.00	106.50	9	1,656	0.54%
2022/10/31	0	0.00	1	105.00	105.50	-1	1,656	-0.06%
2022/10/28	6	103.17	2	105.50	102.00	4	1,662	0.24%
2022/10/27	7	106.93	2	106.25	107.50	5	1,658	0.30%
2022/10/26	1	103.00	2	104.75	103.50	-1	1,651	-0.06%
2022/10/25	5	102.80	0	0.00	102.00	5	1,642	0.30%
2022/10/24	2	107.50	2	108.25	105.00	0	1,639	0.00%
2022/10/21	6	106.50	0	0.00	104.00	6	1,645	0.36%
2022/10/20	2	107.25	0	0.00	108.50	2	1,649	0.12%
2022/10/19	1	111.00	3.8	110.15	107.00	-2.8	1,665	-0.17%
2022/10/18	1	107.54	6	108.50	108.00	-5	1,664	-0.30%
2022/10/17	8	104.88	1	103.50	108.00	7	1,678	0.42%
2022/10/14	2	105.00	2	108.00	108.00	0	1,702	0.00%
2022/10/13	15.8	102.98	0	0.00	100.50	15.8	1,706	0.93%
2022/10/12	8	103.25	0	0.00	105.00	8	1,696	0.47%
2022/10/11	12	105.08	0	0.00	103.00	12	1,695	0.71%
2022/10/07	5	112.50	9	115.00	112.50	-4	1,687	-0.24%
2022/10/06	9	118.00	0	0.00	118.50	9	1,670	0.54%
2022/10/05	2	122.75	2	128.50	123.00	0	1,644	0.00%
2022/10/04	2	126.50	0	0.00	126.50	2	1,597	0.13%
2022/10/03	0	0.00	4	109.50	115.50	-4	1,567	-0.26%
2022/09/30	2	102.00	0	0.00	110.50	2	1,569	0.13%
2022/09/29	1	103.50	0	0.00	104.50	1	1,586	0.06%
2022/09/28	6	104.83	1	107.00	103.00	5	1,603	0.31%
2022/09/27	2	108.50	0	0.00	112.00	2	1,603	0.12%
2022/09/26	3	113.33	1	112.00	112.00	2	1,600	0.12%
2022/09/23	2	120.00	0	0.00	119.00	2	1,610	0.12%
2022/09/20	7	120.14	1	120.50	119.50	6	1,642	0.37%
2022/09/19	2	115.00	0	0.00	114.00	2	1,613	0.12%
2022/09/16	1	117.50	2	116.00	116.00	-1	1,625	-0.06%
2022/09/14	0	0.00	2	117.00	119.50	-2	1,660	-0.12%
2022/09/08	1	120.00	1	121.00	121.00	0	1,729	0.00%
2022/09/07	1	117.00	2	117.00	122.50	-1	1,760	-0.06%
2022/09/02	0	0.00	10	134.00	133.00	-10	1,763	-0.57%
2022/09/01	0.1	136.00	2	139.00	135.00	-2	1,763	-0.11%
2022/08/29	0	0.00	5	138.00	138.00	-5	1,813	-0.28%
2022/08/26	6	145.67	1	145.50	143.50	5	1,860	0.27%
2022/08/25	1	144.00	10	142.00	142.00	-9	1,880	-0.48%
2022/08/24	1	143.00	1	141.00	141.00	0	1,877	0.00%
2022/08/23	6	143.92	2	143.00	143.00	4	1,874	0.21%
2022/08/22	7	149.36	21	148.12	147.00	-14	1,865	-0.75%
2022/08/19	14	147.54	6	146.00	147.00	8	1,821	0.44%
2022/08/18	3	140.67	3	142.17	141.50	0	1,767	0.00%
2022/08/17	7	139.71	7	138.93	139.50	0	1,739	0.00%
2022/08/16	8	139.75	12	138.17	137.00	-4	1,733	-0.23%
2022/08/15	2	139.75	8	140.56	141.00	-6	1,721	-0.35%
2022/08/12	37	137.36	10	137.15	138.50	27	1,691	1.60%
2022/08/11	3	130.50	4	132.00	132.00	-1	1,532	-0.07%
2022/08/10	0	119.50	0	0.00	120.00	0	1,533	0.00%
2022/08/09	1	122.00	0	0.00	122.00	1	1,547	0.06%
2022/08/08	1	119.00	3	120.33	121.50	-2	1,575	-0.13%
2022/08/05	8	120.75	0	0.00	121.00	8	1,601	0.50%
2022/08/04	4	116.00	0	0.00	118.50	4	1,668	0.24%
2022/08/03	4	119.88	0	0.00	119.50	4	1,678	0.24%
2022/08/02	1	122.01	2	123.00	122.00	-1	1,713	-0.06%
2022/07/29	0	0.00	0	125.50	125.50	0	1,751	0.00%
2022/07/28	1	127.50	10	128.00	124.00	-9	1,774	-0.51%
2022/07/27	6	134.50	0	0.00	136.50	6	1,774	0.34%
2022/07/20	5	142.00	8	142.94	142.00	-3	1,841	-0.16%
2022/07/19	3	138.00	0	0.00	137.00	3	1,858	0.16%
2022/07/18	2	141.00	0	0.00	140.00	2	1,870	0.11%
2022/07/15	2	139.50	2	138.00	139.50	0	1,873	0.00%
2022/07/14	4	137.75	5	137.20	139.00	-1	1,875	-0.05%
2022/07/13	4	133.88	1	134.00	133.00	3	1,875	0.16%
2022/07/12	3	131.00	0	0.00	129.50	3	1,887	0.16%
2022/07/11	0	0.00	2	136.00	137.50	-2	1,917	-0.10%
2022/07/08	2	138.00	5	137.60	137.50	-3	1,935	-0.15%
2022/07/07	4	130.88	7	131.36	133.50	-3	1,972	-0.15%
2022/07/06	8	133.87	5	135.50	129.50	3	1,989	0.15%
2022/07/05	2	138.00	0	0.00	138.00	2	2,021	0.10%
2022/07/01	2	140.25	2	140.75	139.00	0	2,156	0.00%
2022/06/30	5	144.20	20	145.00	142.50	-15	2,244	-0.67%
2022/06/29	3	152.00	1	152.00	150.50	2	2,431	0.08%
2022/06/28	20	158.63	22	152.55	152.50	-2	2,708	-0.07%
2022/06/27	25	163.20	5	161.20	161.00	20	2,806	0.71%
2022/06/24	2	157.50	2	159.50	156.50	0	2,810	0.00%
2022/06/23	4	155.75	1	154.50	154.00	3	2,808	0.11%
2022/06/22	18	157.58	0	0.00	153.50	18	2,810	0.64%
2022/06/21	2	161.00	3	162.33	164.50	-1	2,805	-0.04%
2022/06/20	12	163.58	0	0.00	160.00	12	2,816	0.43%
2022/06/17	23	167.74	6	169.08	168.00	17	2,807	0.61%
2022/06/16	42.1	176.39	2	181.25	171.50	40.1	2,803	1.43%
2022/06/15	16	186.53	1	194.00	184.00	15	2,817	0.53%
2022/06/14	13	189.73	0	0.00	191.50	13	2,835	0.46%
2022/06/13	7	193.29	0	0.00	194.00	7	2,846	0.25%
2022/06/10	3	203.67	1	201.50	201.00	2	2,885	0.07%
2022/06/09	0	0.00	9	207.67	208.00	-9	2,884	-0.31%
2022/06/08	2	211.50	0	0.00	205.50	2	2,899	0.07%
2022/06/07	4	210.38	1	209.00	209.00	3	2,903	0.10%
2022/06/06	0	0.00	1	208.00	207.00	-1	2,876	-0.03%
2022/06/02	3	214.17	2	214.75	216.00	1	2,877	0.03%
2022/05/27	0	0.00	2	200.00	199.50	-2	2,902	-0.07%
2022/05/26	2	195.50	6	195.50	194.50	-4	2,914	-0.14%
2022/05/25	3	199.83	1	201.50	200.50	2	2,930	0.07%
2022/05/24	2	202.50	2	205.00	198.00	0	2,957	0.00%
2022/05/23	6	208.33	2	208.25	206.00	4	2,961	0.14%
2022/05/20	1	214.00	4.1	214.73	212.00	-3.1	2,989	-0.10%
2022/05/19	0	0.00	1	210.00	209.50	-1	3,041	-0.03%
2022/05/18	4	212.88	7	212.29	209.50	-3	3,065	-0.10%
2022/05/17	4	205.50	4.1	206.16	211.00	-0.1	3,130	0.00%
2022/05/16	3	212.00	3	211.83	202.50	0	3,251	0.00%
2022/05/13	3	206.50	3	206.83	206.00	0	3,323	0.00%
2022/05/12	5	203.10	7	204.71	201.00	-2	3,371	-0.06%
2022/05/11	8	199.56	2	199.50	197.50	6	3,464	0.17%
2022/05/10	13	199.19	1	204.00	204.00	12	3,521	0.34%
2022/05/09	1	200.50	12	195.63	202.50	-11	3,584	-0.31%
2022/05/06	1	198.00	2	200.00	200.50	-1	3,636	-0.03%
2022/05/05	0	0.00	13	206.35	207.00	-13	3,659	-0.36%
2022/05/04	21	201.17	4	200.63	200.00	17	3,724	0.46%
2022/05/03	1	196.00	3	195.33	196.50	-2	3,788	-0.05%
2022/04/29	5	192.60	3	192.17	190.00	2	3,833	0.05%
2022/04/28	0.1	184.00	2.1	187.45	183.50	-2	3,841	-0.05%
2022/04/27	6	185.08	5	186.60	187.00	1	3,860	0.03%
2022/04/26	3	197.17	4	197.63	196.00	-1	3,831	-0.03%
2022/04/25	3.1	197.10	0	0.00	197.00	3.1	3,885	0.08%
2022/04/20	4	218.75	0	0.00	216.50	4	4,048	0.10%
2022/04/19	2	219.00	6	221.33	216.00	-4	4,080	-0.10%
2022/04/18	4	221.50	0	0.00	216.50	4	4,115	0.10%
2022/04/15	1	218.50	5	222.80	228.00	-4	4,165	-0.10%
2022/04/14	1	225.00	1	227.00	222.00	0	4,211	0.00%
2022/04/13	4	225.00	1	224.00	224.50	3	4,303	0.07%
2022/04/12	5	224.40	6	227.17	228.00	-1	4,323	-0.02%
2022/04/11	4	224.00	8	224.94	221.50	-4	4,344	-0.09%
2022/04/08	13	238.31	7	242.57	234.00	6	4,365	0.14%
2022/04/07	6	240.75	0	0.00	233.50	6	4,383	0.14%
2022/04/06	10.2	252.02	3	249.50	249.00	7.2	4,481	0.16%
2022/04/01	4	258.88	6.1	261.86	263.50	-2.1	4,683	-0.05%
2022/03/31	10	253.95	10	255.40	256.50	0	4,641	0.00%
2022/03/30	2	241.75	5	241.20	241.50	-3	4,452	-0.07%
2022/03/28	1	219.00	4	225.25	228.00	-3	4,624	-0.06%
2022/03/25	0.1	228.00	2	229.25	227.50	-1.9	4,659	-0.04%
2022/03/24	4	230.13	3	230.33	229.50	1	4,703	0.02%
2022/03/23	5	230.90	7	229.57	230.00	-2	4,800	-0.04%
2022/03/22	1	224.50	1	227.00	227.50	0	4,979	0.00%
2022/03/21	0	0.00	0.1	230.00	228.00	-0.1	5,076	0.00%
2022/03/17	1	213.00	5.1	220.04	218.50	-4.1	5,070	-0.08%
2022/03/15	7.2	201.89	4	198.50	197.00	3.2	5,125	0.06%
2022/03/11	3.2	214.26	0	0.00	215.00	3.2	5,316	0.06%
2022/03/08	1	212.98	2	208.00	208.00	-1	5,555	-0.02%
2022/03/07	1	224.37	1	221.50	215.00	0	5,678	0.00%
2022/03/04	1	235.00	4	232.25	230.50	-3	5,852	-0.05%
2022/03/03	6	231.75	2	231.75	230.50	4	6,052	0.07%
2022/03/02	1	229.92	5	229.90	230.50	-4	6,434	-0.06%
2022/03/01	6	226.17	1	230.50	226.00	5	6,642	0.08%
2022/02/25	3	224.50	2	224.50	222.50	1	6,789	0.01%
2022/02/24	4.1	220.01	27	219.39	219.00	-23	6,826	-0.34%
2022/02/23	11	228.27	13	225.92	226.00	-2	6,857	-0.03%
2022/02/22	4.1	222.18	13	222.62	222.00	-8.9	6,978	-0.13%
2022/02/21	25.2	235.41	10	229.00	229.00	15.2	7,143	0.21%
2022/02/18	23	235.00	4	236.25	239.00	19	7,322	0.26%
2022/02/17	13.3	244.38	4	247.13	238.50	9.3	7,430	0.13%
2022/02/16	6	247.92	15	250.23	249.50	-9	7,569	-0.12%
2022/02/15	3	240.17	5	243.80	242.00	-2	7,589	-0.03%
2022/02/14	10.1	238.85	6	238.67	234.00	4.1	7,515	0.05%
2022/02/11	27.1	234.98	39	239.88	246.00	-11.9	7,505	-0.16%
2022/02/10	18	229.44	7	230.71	230.50	11	7,359	0.15%
2022/02/09	7.2	229.34	7	229.64	228.50	0.2	7,299	0.00%
2022/02/08	5.1	238.64	3	241.50	231.50	2.1	7,210	0.03%
2022/02/07	4	236.88	4	241.38	244.50	0	7,154	0.00%
2022/01/26	8	238.75	2	233.75	232.50	6	7,140	0.08%
2022/01/25	1	245.50	1	251.00	248.00	0	7,173	0.00%
2022/01/24	2	240.75	5	245.70	245.00	-3	7,174	-0.04%
2022/01/21	0	0.00	1	246.50	246.50	-1	7,184	-0.01%
2022/01/20	2	249.00	1	249.50	248.00	1	7,168	0.01%
2022/01/19	1	245.00	2	244.01	245.00	-1	7,146	-0.01%
2022/01/18	1	244.50	4	246.63	245.50	-3	7,196	-0.04%
2022/01/14	31	224.34	35	226.57	232.00	-4	7,196	-0.06%
2022/01/13	13	223.77	11	224.32	221.00	2	7,290	0.03%
2022/01/12	4	229.13	2	229.75	229.50	2	7,377	0.03%
2022/01/11	0.2	231.98	1	234.50	228.00	-0.8	7,437	-0.01%
2022/01/10	4	237.00	3	242.17	238.00	1	7,413	0.01%
2022/01/07	9	239.06	10	239.15	237.00	-1	7,381	-0.01%
2022/01/06	38.1	243.91	34	244.19	241.00	4.1	7,317	0.06%
2022/01/05	16.1	254.97	35	255.10	253.50	-19	7,230	-0.26%
2022/01/04	18.2	268.65	3	267.33	263.50	15.2	7,196	0.21%
2022/01/03	21	278.67	21	279.81	272.50	0	7,341	0.00%
2021/12/30	73.1	277.57	44	279.13	278.50	29.1	7,310	0.40%
2021/12/29	32	279.05	78	279.60	285.00	-46	7,225	-0.64%
2021/12/28	134	273.68	149.1	276.02	278.50	-15.1	7,083	-0.21%	大買/大賣/
2021/12/27	66	269.74	37	266.26	267.50	29	6,790	0.43%
2021/12/24	13	262.31	10	270.00	254.50	3	6,658	0.05%
2021/12/23	25	264.32	44	266.85	262.00	-19	6,584	-0.29%
2021/12/22	78	270.06	39.1	268.87	258.00	39	6,494	0.60%
2021/12/21	5	258.80	2	255.00	257.50	3	6,406	0.05%
2021/12/20	0	0.00	0.2	268.00	256.50	-0.2	6,383	0.00%
2021/12/17	5.2	268.63	17	266.79	267.50	-11.8	6,339	-0.19%
2021/12/16	16	272.31	11	269.05	268.00	5	6,270	0.08%
2021/12/15	2	236.00	17.6	240.51	253.50	-15.6	6,068	-0.26%
2021/12/14	5	235.50	33	232.59	230.50	-28	5,974	-0.47%
2021/12/13	4	242.38	4	245.38	245.50	0	5,916	0.00%
2021/12/10	18	245.64	8	245.27	245.00	10	5,889	0.17%
2021/12/09	13	241.69	2	244.50	243.50	11	5,839	0.19%
2021/12/08	5	245.30	14	250.21	244.50	-9	5,798	-0.16%
2021/12/07	12	262.17	83	263.51	247.00	-71	5,733	-1.24%
2021/12/06	18	259.00	10	260.80	262.00	8	5,608	0.14%
2021/12/03	73	259.55	7	256.86	255.00	66	5,638	1.17%
2021/12/02	35.1	264.29	2	257.75	254.00	33.1	5,665	0.58%
2021/12/01	8	266.19	41.1	262.80	268.00	-33.1	5,729	-0.58%
2021/11/30	43	267.18	13	269.12	257.50	30	5,710	0.53%
2021/11/29	17	250.82	52	254.44	256.00	-35	5,590	-0.63%
2021/11/26	106	259.64	65.1	259.61	266.50	41	5,398	0.76%	大買/
2021/11/25	2	237.50	4.1	240.60	242.50	-2.1	5,002	-0.04%
2021/11/24	5	230.30	3	227.83	234.00	2	4,767	0.04%
2021/11/23	3	227.33	3	230.00	226.00	0	4,604	0.00%
2021/11/22	4	233.51	1	231.50	234.00	3	4,539	0.07%
2021/11/19	5	241.20	6	237.92	238.00	-1	4,493	-0.02%
2021/11/18	34	242.76	34	242.37	238.50	0	4,360	0.00%
2021/11/17	149	230.10	160.1	232.79	233.50	-11	4,163	-0.26%	大買/大賣/
2021/11/16	13	211.54	12	214.33	214.50	1	3,929	0.03%
2021/11/15	84	211.12	138.1	207.32	213.00	-54.1	3,810	-1.42%	大賣/
2021/11/12	119.1	197.17	70.1	195.99	194.00	49.1	3,621	1.35%	大買/
2021/11/11	12	180.67	13	181.35	183.00	-1	3,499	-0.03%
2021/11/10	12	181.67	12	183.33	180.00	0	3,482	0.00%
2021/11/08	0	0.00	6	177.92	182.50	-6	3,428	-0.17%
2021/11/05	1	176.50	0	0.00	179.00	1	3,436	0.03%
2021/11/04	1	178.00	0	0.00	176.00	1	3,443	0.03%
2021/11/02	6	189.50	3.3	195.00	185.00	2.7	3,428	0.08%
2021/11/01	4	184.13	5	189.60	193.00	-1	3,324	-0.03%
2021/10/28	3	180.33	4	181.50	183.50	-1	3,203	-0.03%
2021/10/27	2.3	180.30	7	180.50	182.00	-4.7	3,207	-0.15%
2021/10/26	1	186.00	2	176.00	173.50	-1	3,217	-0.03%
2021/10/25	8	187.19	4	184.50	184.00	4	3,180	0.13%
2021/10/22	5	184.60	6	184.50	182.50	-1	3,300	-0.03%
2021/10/21	10	183.05	6	181.92	183.50	4	3,368	0.12%
2021/10/20	13	175.31	15	177.93	179.00	-2	3,258	-0.06%
2021/10/19	52	165.42	55	166.55	171.50	-3	3,263	-0.09%
2021/10/18	1	154.50	0	0.00	156.00	1	3,270	0.03%
2021/10/15	2	155.50	3	152.67	152.00	-1	3,285	-0.03%
2021/10/14	0	0.00	10	151.00	153.50	-10	3,305	-0.30%
2021/10/13	2	160.50	3	152.67	152.50	-1	3,340	-0.03%
2021/10/12	2	167.50	39	167.30	161.50	-37	3,334	-1.11%
2021/10/08	51	172.02	7	170.07	168.50	44	3,332	1.32%
2021/10/07	0	0.00	0	155.50	160.50	0	3,196	0.00%
2021/10/05	3	147.50	2	152.00	151.00	1	3,409	0.03%
2021/10/04	4	145.75	1	144.50	146.00	3	3,412	0.09%
2021/10/01	2	153.00	0	0.00	149.00	2	3,430	0.06%
2021/09/30	4	157.88	3	157.00	157.00	1	3,472	0.03%
2021/09/29	4	161.63	24	162.81	160.50	-20	3,633	-0.55%
2021/09/28	26	170.65	10.1	167.30	166.50	15.9	3,652	0.44%
2021/09/27	1	160.00	0	0.00	160.00	1	3,588	0.03%
2021/09/24	4	155.38	3	157.00	157.00	1	3,601	0.03%
2021/09/23	2	154.25	0	0.00	154.50	2	3,649	0.05%
2021/09/22	1	148.50	1	143.50	149.00	0	3,659	0.00%
2021/09/17	3	147.33	0	0.00	148.50	3	3,714	0.08%
2021/09/16	0	151.00	0	0.00	148.50	0	3,742	0.00%
2021/09/13	4	150.75	3	151.00	150.00	1	4,151	0.02%
2021/09/10	2	149.51	0	0.00	151.00	2	4,416	0.05%
2021/09/09	5	147.60	8	148.88	154.50	-3	4,614	-0.07%
2021/09/08	2	142.50	3	151.83	151.00	-1	4,587	-0.02%
2021/09/07	6.1	147.02	3	150.01	148.50	3	4,472	0.07%
2021/09/06	3	159.00	1	158.00	157.00	2	4,354	0.05%
2021/09/03	19.1	178.44	14	173.71	174.00	5.1	4,324	0.12%
2021/09/02	0	0.00	4	181.50	181.50	-4	4,266	-0.09%
2021/09/01	0	0.00	2	165.50	165.00	-2	4,224	-0.05%
2021/08/31	1	159.50	1	157.50	157.50	0	4,209	0.00%
2021/08/27	0	157.50	0	0.00	152.50	0	4,245	0.00%
2021/08/26	1.1	158.90	1	158.50	158.50	0.1	4,295	0.00%
2021/08/25	1	155.00	1	161.50	159.50	0	4,321	0.00%
2021/08/24	1	161.00	0	0.00	155.50	1	4,331	0.02%
2021/08/23	1	160.50	1	158.50	158.50	0	4,346	0.00%
2021/08/20	1	145.00	1	147.50	149.50	0	4,369	0.00%
2021/08/19	1	144.00	1	146.00	144.00	0	4,400	0.00%
2021/08/18	0	0.00	1	142.50	153.00	-1	4,416	-0.02%
2021/08/17	4.1	150.48	3	147.50	148.00	1.1	4,427	0.02%
2021/08/16	1	154.00	2	157.75	160.50	-1	4,419	-0.02%
2021/08/13	2	164.50	0	0.00	159.00	2	4,426	0.05%
2021/08/12	1	164.50	1	161.50	162.50	0	4,433	0.00%
2021/08/09	0.1	170.50	1	169.00	168.00	-1	4,463	-0.02%
2021/08/06	1	177.50	0	0.00	177.00	1	4,481	0.02%
2021/08/05	0	0.00	2	182.50	183.50	-2	4,521	-0.04%
2021/08/04	1.1	177.45	1	176.50	176.50	0.1	4,566	0.00%
2021/08/03	1	180.50	7	181.93	179.00	-6	4,593	-0.13%
2021/08/02	2	171.50	2	177.00	175.00	0	4,581	0.00%
2021/07/30	3	182.17	4.2	179.62	179.00	-1.2	4,574	-0.03%
2021/07/29	1	184.00	0	0.00	184.50	1	4,540	0.02%
2021/07/28	5	190.20	20	194.63	178.50	-15	4,513	-0.33%
2021/07/27	22	198.80	9	195.33	193.00	13	4,381	0.30%
2021/07/26	0	0.00	1	179.50	183.50	-1	4,245	-0.02%
2021/07/23	2.3	175.13	1	174.50	174.50	1.3	4,182	0.03%
2021/07/22	2	186.75	6	186.25	190.00	-4	4,072	-0.10%
2021/07/21	0	0.00	3	172.83	173.00	-3	3,988	-0.08%
2021/07/20	4	169.50	1	170.00	168.50	3	3,989	0.08%
2021/07/19	1	181.00	0	0.00	176.00	1	3,969	0.03%
2021/07/16	2	177.50	1	176.50	176.00	1	3,981	0.03%
2021/07/15	1	176.00	0	0.00	180.00	1	4,027	0.02%
2021/07/14	5	181.20	2	176.00	176.00	3	4,054	0.07%
2021/07/13	43	191.29	45	183.77	181.50	-2	3,993	-0.05%
2021/07/09	1	173.00	0	0.00	167.50	1	3,825	0.03%
2021/07/08	1	175.00	1	174.50	174.50	0	3,889	0.00%
2021/07/07	1	173.00	30	176.33	175.50	-29	3,884	-0.75%
2021/07/06	32	178.55	22	172.86	175.50	10	3,859	0.26%
2021/07/05	0	0.00	3	165.50	164.00	-3	3,728	-0.08%
2021/07/02	2	157.75	2	159.00	159.00	0	3,826	0.00%
2021/07/01	10	156.00	2	156.50	154.50	8	3,869	0.21%
2021/06/30	5	164.20	5	163.00	161.50	0	3,948	0.00%
2021/06/29	6	160.25	3	164.67	158.00	3	3,962	0.08%
2021/06/28	6	165.33	4	162.13	161.00	2	4,011	0.05%
2021/06/25	2	167.00	0	0.00	169.00	2	4,261	0.05%
2021/06/24	7	165.07	28	163.66	168.00	-21	4,637	-0.45%
2021/06/23	29	168.57	9	161.44	171.00	20	4,842	0.41%
2021/06/22	11	158.59	8	158.25	155.50	3	4,777	0.06%
2021/06/21	15	158.43	22	157.77	157.00	-7	4,649	-0.15%
2021/06/18	8	156.00	7	155.64	158.00	1	4,427	0.02%
2021/06/17	0	0.00	2	144.00	144.00	-2	4,262	-0.05%
2021/06/16	2	140.75	0	0.00	140.50	2	4,283	0.05%
2021/06/11	2	145.50	2.2	148.43	145.00	-0.2	4,348	-0.01%
2021/06/10	5.1	146.11	6	145.75	148.00	-0.9	4,339	-0.02%
2021/06/09	1.2	143.33	1	142.00	141.00	0.2	4,371	0.00%
2021/06/08	1	141.50	0	0.00	138.50	1	4,462	0.02%
2021/06/07	2	136.50	6	138.33	140.50	-4	4,735	-0.08%
2021/06/03	5	142.60	2	139.50	143.00	3	4,885	0.06%
2021/06/02	2	134.00	0	0.00	134.00	2	4,857	0.04%
2021/06/01	0	0.00	1	139.00	139.00	-1	4,842	-0.02%
2021/05/28	1	137.50	1	139.00	140.50	0	4,859	0.00%
2021/05/27	2	138.25	0	0.00	135.50	2	4,883	0.04%
2021/05/25	3	140.67	2	136.25	135.00	1	4,970	0.02%
2021/05/24	0	0.00	0.1	127.00	132.00	-0.1	5,085	0.00%
2021/05/21	0	0.00	3	126.00	126.50	-3	5,088	-0.06%
2021/05/20	0	0.00	0.3	123.00	121.00	-0.3	5,099	0.00%
2021/05/19	1	127.00	1	124.50	124.00	0	5,090	0.00%
2021/05/17	1.1	115.86	1	111.50	115.50	0.1	5,078	0.00%
2021/05/14	1.3	127.39	0	0.00	122.50	1.3	5,043	0.02%
2021/05/12	3	120.67	3	117.00	120.00	0	4,940	0.00%
2021/05/11	4	127.00	0	0.00	124.00	4	4,870	0.08%
2021/05/07	0	0.00	2	138.00	141.00	-2	4,821	-0.04%
2021/05/06	1	133.00	1	134.00	134.00	0	4,796	0.00%
2021/05/05	2	132.50	2	137.00	128.50	0	4,776	0.00%
2021/05/03	3	142.50	4	139.88	139.50	-1	4,706	-0.02%
2021/04/29	3	144.67	3	145.33	144.00	0	4,684	0.00%
2021/04/28	3	146.50	1	146.50	145.50	2	4,670	0.04%
2021/04/27	1	144.50	2	143.25	143.00	-1	4,655	-0.02%
2021/04/26	1	148.50	0	0.00	148.00	1	4,628	0.02%
2021/04/23	1	142.00	1	144.00	144.50	0	4,585	0.00%
2021/04/22	10	151.50	13	144.54	140.00	-3	4,555	-0.07%
2021/04/21	19	149.95	21	150.93	151.50	-2	4,494	-0.04%
2021/04/20	5	146.90	3	148.83	147.50	2	4,425	0.05%
2021/04/19	11	143.23	11	140.68	140.50	0	4,364	0.00%
2021/04/16	22	146.91	22	144.14	144.00	0	4,352	0.00%
2021/04/15	7	140.43	10	145.65	148.00	-3	4,304	-0.07%
2021/04/14	1	143.50	2	139.00	138.00	-1	4,238	-0.02%
2021/04/13	0	0.00	3	145.33	143.50	-3	4,151	-0.07%
2021/04/12	0	0.00	2	143.50	142.50	-2	4,111	-0.05%
2021/04/09	12	148.42	11	151.05	146.50	1	4,057	0.02%
2021/04/08	14	147.61	15	153.17	150.00	-1	4,001	-0.02%
2021/04/07	25	144.74	20	149.15	145.50	5	3,843	0.13%
2021/04/06	11	153.27	6	153.75	150.50	5	3,767	0.13%
2021/04/01	26	147.23	16.1	149.08	147.00	9.9	3,651	0.27%
2021/03/31	16	149.28	17	150.56	149.50	-1	3,576	-0.03%
2021/03/30	29	149.50	20	147.58	152.00	9	3,469	0.26%
2021/03/29	21.1	147.78	35	148.87	146.00	-13.9	3,154	-0.44%
2021/03/26	53	135.31	39	133.33	143.00	14	2,735	0.51%
2021/03/25	10	127.45	5	126.80	130.00	5	2,389	0.21%
2021/03/24	0	0.00	1	115.50	118.50	-1	2,307	-0.04%
2021/03/23	10	114.50	10	120.00	115.50	0	2,283	0.00%
2021/03/22	1	116.00	4.2	117.24	120.50	-3.2	2,217	-0.14%
2021/03/18	0	0.00	7	114.57	118.00	-7	2,149	-0.33%
2021/03/17	2	117.00	0	0.00	117.00	2	2,108	0.09%
2021/03/16	5	119.40	2	118.50	120.00	3	2,068	0.15%
2021/03/15	16	119.56	14	116.64	120.00	2	1,969	0.10%
2021/03/12	3	115.83	3.2	118.10	115.50	-0.2	1,878	-0.01%
2021/03/11	16	108.53	34	109.91	113.00	-18	1,784	-1.01%
2021/03/10	22	105.59	7	104.50	106.50	15	1,502	1.00%
2021/03/09	2	98.00	1	97.00	97.00	1	1,346	0.07%
2021/03/08	0	0.00	2	98.95	101.00	-2	1,307	-0.15%
2021/03/05	1	96.60	0	0.00	96.50	1	1,285	0.08%
2021/03/04	2	98.95	0	0.00	98.00	2	1,276	0.16%
2021/03/02	3	99.47	1.7	100.00	98.00	1.3	1,209	0.11%
2021/02/25	0	0.00	16	101.43	96.50	-16	1,182	-1.35%
2021/02/24	16	100.30	8.7	100.25	101.00	7.3	1,053	0.69%
2021/02/23	2	90.60	0	0.00	92.20	2	881	0.23%
2021/02/22	1	89.50	3	91.50	90.80	-2	848	-0.24%
2021/02/19	5	87.74	0.2	87.00	89.00	4.8	812	0.59%
2021/02/18	3	86.87	2	86.70	86.70	1	794	0.13%
2021/02/17	1.2	86.65	0	0.00	86.40	1.2	775	0.15%
2021/02/04	0	0.00	3	80.70	80.80	-3	749	-0.40%
2021/02/02	0.3	80.70	0	0.00	80.80	0.3	779	0.04%
2021/02/01	0	0.00	2	79.30	79.30	-2	817	-0.24%
2021/01/29	2	79.90	0	0.00	79.70	2	821	0.24%
2021/01/28	1	81.10	0	0.00	81.20	1	816	0.12%
2021/01/26	2	82.55	0	0.00	82.40	2	812	0.25%
2021/01/15	0.2	85.20	0	0.00	85.30	0.2	781	0.03%
2021/01/04	0	86.30	0	0.00	86.50	0	755	0.00%
2020/12/31	0.1	85.40	0	0.00	85.40	0.1	759	0.01%
2020/12/29	0.1	85.80	0	0.00	85.80	0.1	796	0.01%
2020/12/28	1	86.40	0	0.00	86.40	1	797	0.13%
2020/12/23	0.1	83.40	0	0.00	84.00	0.1	791	0.01%
2020/12/21	0	0.00	1	85.00	84.60	-1	793	-0.13%
2020/12/18	0	0.00	1	85.70	85.10	-1	790	-0.13%
2020/12/14	3	87.47	2	87.80	87.80	1	789	0.13%
2020/12/09	1	88.00	0	0.00	88.00	1	753	0.13%
2020/12/07	0	0.00	2	89.40	90.80	-2	696	-0.29%
2020/12/04	1	86.40	0	0.00	86.50	1	652	0.15%
2020/12/01	0	0.00	5	85.30	85.40	-5	643	-0.78%
2020/11/30	5	86.90	5	85.60	85.60	0	648	0.00%
2020/11/26	0	0.00	2	86.50	86.50	-2	639	-0.31%
2020/11/25	4	86.43	3	86.87	86.60	1	636	0.16%
2020/11/24	11	87.87	7	87.79	87.70	4	613	0.65%
2020/11/23	2	85.00	2	85.60	85.70	0	570	0.00%
2020/11/17	0	0.00	8	82.69	82.50	-8	586	-1.36%
2020/11/13	1	82.90	0	0.00	83.00	1	620	0.16%
2020/11/10	2	84.45	0	0.00	84.00	2	617	0.32%
2020/11/09	4	85.18	1	85.00	84.50	3	617	0.49%
2020/11/05	0	0.00	0.1	80.00	80.00	-0.1	592	-0.01%
2020/10/22	0	0.00	2	79.10	79.00	-2	743	-0.27%
2020/10/14	0	0.00	1	82.60	82.80	-1	862	-0.12%
2020/10/12	1	83.10	0	0.00	82.20	1	871	0.11%
2020/10/08	3	82.03	3	81.67	82.00	0	880	0.00%
2020/10/07	2	82.20	0	0.00	81.60	2	880	0.23%
2020/09/29	0	77.70	0	0.00	78.20	0	957	0.00%
2020/09/24	0	0.00	1	77.30	77.10	-1	1,048	-0.10%
2020/09/21	0	0.00	2	80.80	80.10	-2	1,071	-0.19%
2020/09/18	1	80.50	0	0.00	80.80	1	1,076	0.09%
2020/09/17	0	78.70	2	78.90	79.00	-2	1,114	-0.18%
2020/09/11	1	76.70	2	76.80	76.70	-1	1,150	-0.09%
2020/09/04	0	0.00	1	79.50	80.20	-1	1,265	-0.08%
2020/09/03	6	81.58	0	0.00	81.20	6	1,356	0.44%
2020/09/02	5	79.80	1	80.10	80.00	4	1,434	0.28%
2020/09/01	0	0.00	1	78.60	78.80	-1	1,565	-0.06%
2020/08/28	5	80.70	0	0.00	80.60	5	1,588	0.31%
2020/08/27	1	81.50	0	0.00	81.20	1	1,597	0.06%
2020/08/26	2	81.20	0	0.00	81.00	2	1,611	0.12%
2020/08/25	0.8	80.80	0	0.00	80.90	0.8	1,636	0.05%
2020/08/24	0	0.00	1.4	79.76	80.80	-1.4	1,648	-0.09%
2020/08/21	1	78.20	0	0.00	79.90	1	1,696	0.06%
2020/08/20	1	75.30	0	0.00	75.40	1	1,733	0.06%
2020/08/13	5	82.50	0	0.00	81.10	5	1,939	0.26%
2020/08/11	5.5	84.91	0.4	84.00	83.90	5.1	1,926	0.27%
2020/08/10	0	0.00	1	87.50	85.60	-1	1,923	-0.05%
2020/08/06	1	88.80	0	0.00	88.20	1	1,919	0.05%
2020/08/05	1	86.50	0	0.00	86.60	1	1,901	0.05%
2020/08/04	0	0.00	1	83.90	84.50	-1	1,893	-0.05%
2020/08/03	0.1	83.50	0	0.00	83.50	0.1	1,895	0.01%
2020/07/29	0	0.00	3	85.00	85.20	-3	1,879	-0.16%
2020/07/28	0	0.00	2	86.05	85.40	-2	1,860	-0.11%
2020/07/27	1	88.80	1	89.30	88.70	0	1,841	0.00%
2020/07/24	3	91.27	0	0.00	88.00	3	1,829	0.16%
2020/07/20	2	84.70	1	84.00	85.50	1	1,753	0.06%
2020/07/17	1	85.20	1	85.50	85.50	0	1,749	0.00%
2020/07/15	0.1	85.60	1	86.80	85.70	-0.9	1,734	-0.05%
2020/07/14	1	86.00	4	85.95	85.20	-3	1,724	-0.17%
2020/07/13	1	86.90	3	86.60	86.40	-2	1,726	-0.12%
2020/07/10	1	87.10	1	86.90	86.00	0	1,726	0.00%
2020/07/09	14	90.99	29	89.69	89.80	-15	1,708	-0.88%
2020/07/08	1	86.70	44	87.24	88.10	-43	1,656	-2.60%
2020/07/07	2	87.70	29	87.87	86.00	-27	1,625	-1.66%
2020/07/06	0	0.00	5	85.40	87.10	-5	1,582	-0.32%
2020/07/03	13	84.78	2	84.30	84.60	11	1,558	0.71%
2020/07/02	30	84.48	2	84.30	84.70	28	1,556	1.80%
2020/07/01	0	0.00	1	83.90	83.40	-1	1,548	-0.06%
2020/06/30	1	82.30	0	0.00	83.40	1	1,540	0.06%
2020/06/29	1	82.50	0	0.00	82.00	1	1,545	0.06%
2020/06/24	6	83.85	6	84.50	84.10	0	1,543	0.00%
2020/06/23	1	82.00	1	82.00	81.90	0	1,543	0.00%
2020/06/19	2	81.55	0.1	81.30	81.30	2	1,582	0.12%
2020/06/18	1	81.70	0	0.00	82.10	1	1,579	0.06%
2020/06/17	2	80.95	11	82.14	82.20	-9	1,561	-0.58%
2020/06/15	0	0.00	41	78.90	78.90	-41	1,567	-2.62%
2020/06/12	41	80.02	1	80.10	81.00	40	1,553	2.58%
2020/06/11	2	84.30	4	82.65	82.70	-2	1,526	-0.13%
2020/06/10	56	87.15	54	88.32	84.70	2	1,511	0.13%
2020/06/09	52	85.90	102	86.59	86.10	-50	1,443	-3.46%	大賣/
2020/06/08	59	86.90	208	83.93	87.50	-149	1,377	-10.82%	大賣/鉅額交易
2020/06/05	4	80.05	5	80.30	79.60	-1	1,276	-0.08%
2020/06/04	0	0.00	3	78.93	78.60	-3	1,266	-0.24%
2020/06/03	0	0.00	40	79.48	79.50	-40	1,266	-3.16%
2020/06/02	24	79.96	9	80.67	79.50	15	1,266	1.18%
2020/06/01	3.1	79.71	0	0.00	81.00	3.1	1,248	0.24%
2020/05/29	36	78.60	5	78.56	78.80	31	1,224	2.53%
2020/05/28	170	79.76	2	79.00	77.60	168	1,208	13.90%	大買/鉅額交易
2020/05/27	33	78.07	5	77.88	76.90	28	1,145	2.45%
2020/05/26	2	74.70	2	74.95	74.00	0	1,100	0.00%
2020/05/25	1	74.10	15	74.95	75.00	-14	1,090	-1.28%
2020/05/22	15.3	76.48	5	76.38	74.80	10.3	1,065	0.97%
2020/05/21	24	77.96	11	78.47	77.90	13	1,040	1.25%
2020/05/20	51	77.48	3	77.03	78.30	48	946	5.07%
2020/05/19	0	0.00	13	71.15	71.20	-13	860	-1.51%
2020/05/18	11	70.64	6	70.18	70.20	5	857	0.58%
2020/05/15	16	70.06	58	70.33	70.10	-42	850	-4.94%
2020/05/14	1	70.90	0	0.00	70.50	1	845	0.12%
2020/05/13	49	70.89	3	71.00	71.10	46	832	5.53%
2020/05/12	5	70.30	0	0.00	70.30	5	827	0.60%
2020/05/05	0	0.00	5	70.10	69.80	-5	828	-0.60%
2020/04/29	0	0.00	17	65.56	66.20	-17	828	-2.05%
2020/04/28	0	0.00	2	64.80	64.90	-2	827	-0.24%
2020/04/24	0	0.00	10	63.45	63.70	-10	865	-1.16%
2020/04/23	0	0.00	6	63.22	63.40	-6	867	-0.69%
2020/04/22	6	61.98	2	62.10	62.50	4	866	0.46%
2020/04/21	9	63.09	5	63.00	62.80	4	860	0.47%
2020/04/20	1	63.70	0	0.00	64.40	1	859	0.12%
2020/04/17	11	64.41	16	65.54	64.20	-5	862	-0.58%
2020/04/15	17	63.14	0	0.00	63.40	17	842	2.02%
2020/04/14	0	0.00	5	62.90	62.90	-5	836	-0.60%
2020/04/13	0	0.00	1	61.90	61.80	-1	834	-0.12%
2020/04/10	6	61.88	0	0.00	62.20	6	839	0.71%
2020/04/09	1	63.30	1	62.20	62.10	0	852	0.00%
2020/04/08	0	0.00	5	62.90	62.80	-5	847	-0.59%
2020/04/07	1	62.00	0	0.00	62.30	1	836	0.12%
2020/04/06	1	61.00	1	60.60	61.50	0	826	0.00%
2020/03/27	4	60.63	5	60.92	59.70	-1	839	-0.12%
2020/03/26	2	57.30	25	59.44	58.40	-23	796	-2.89%
2020/03/25	1	54.00	10	54.75	55.60	-9	766	-1.17%
2020/03/24	0	0.00	5	50.70	51.10	-5	772	-0.65%
2020/03/23	0	0.00	2	47.83	48.00	-2	775	-0.26%
2020/03/20	12	49.24	15	50.26	50.50	-3	780	-0.38%
2020/03/19	11	49.02	0	0.00	47.20	11	776	1.42%
2020/03/18	10	53.98	10	54.81	52.30	0	779	0.00%
2020/03/17	5.3	55.41	2	55.40	55.30	3.3	790	0.42%
2020/03/16	12	63.33	0	0.00	58.10	12	822	1.46%
2020/03/13	23	60.96	15	63.04	63.60	8	873	0.92%
2020/03/12	21	67.44	10	67.95	66.80	11	869	1.26%
2020/03/11	10	72.24	31	73.64	71.50	-21	880	-2.39%
2020/03/10	5	69.50	0	0.00	71.00	5	904	0.55%
2020/03/09	5	71.00	30	70.37	70.00	-25	950	-2.63%
2020/03/06	21	71.50	10	71.40	71.30	11	952	1.16%
2020/03/05	5	71.10	0	0.00	70.70	5	1,009	0.50%
2020/03/04	0	0.00	5	69.90	70.00	-5	1,241	-0.40%
2020/03/03	5	69.50	0	0.00	69.00	5	1,256	0.40%
2020/03/02	5	66.80	5	68.50	68.00	0	1,262	0.00%
2020/02/27	0	0.00	92	69.93	68.40	-92	1,265	-7.27%
2020/02/26	7	71.20	0	0.00	70.70	7	1,265	0.55%
2020/02/25	0	0.00	10	71.61	72.00	-10	1,269	-0.79%
2020/02/24	5	70.78	5	71.40	70.70	0	1,276	0.00%
2020/02/21	5.1	71.70	15	72.17	71.90	-9.9	1,290	-0.77%
2020/02/20	12	72.33	40	72.30	72.10	-28	1,296	-2.16%
2020/02/19	8	70.89	0	0.00	71.20	8	1,299	0.62%
2020/02/18	0	0.00	10	70.78	70.40	-10	1,357	-0.74%
2020/02/17	10	71.00	0	0.00	70.40	10	1,419	0.70%
2020/02/13	2	71.20	25	71.50	70.90	-23	1,527	-1.51%
2020/02/12	5	72.00	25	71.75	71.50	-20	1,572	-1.27%
2020/02/11	5	70.80	1	71.00	71.20	4	1,584	0.25%
2020/02/10	1	68.50	0	0.00	69.00	1	1,597	0.06%
2020/02/04	0	0.00	2	68.20	69.20	-2	1,743	-0.11%
2020/02/03	10	67.00	0	0.00	67.10	10	1,766	0.57%
2020/01/31	5	71.80	0	0.00	70.80	5	1,789	0.28%
2020/01/30	8.3	72.40	20	73.80	72.30	-11.7	1,924	-0.61%
2020/01/20	0.3	79.20	51	78.93	79.60	-50.7	1,948	-2.60%
2020/01/17	1	77.80	42	77.97	78.00	-41	2,088	-1.96%
2020/01/16	21	78.05	40	77.17	78.00	-19	2,141	-0.89%
2020/01/15	10	77.30	2	77.30	77.30	8	2,149	0.37%
2020/01/14	0	0.00	3	78.20	78.40	-3	2,160	-0.14%
2020/01/13	1	76.80	2	78.20	78.20	-1	2,187	-0.05%
2020/01/10	2	76.50	0	0.00	76.50	2	2,286	0.09%
2020/01/09	0	0.00	1	77.20	77.00	-1	2,392	-0.04%
2020/01/06	1	76.70	0	0.00	76.50	1	2,398	0.04%
2020/01/03	12	78.35	21	77.84	77.80	-9	2,392	-0.38%
2020/01/02	6	79.28	0	0.00	79.30	6	2,381	0.25%
2019/12/31	2	79.00	0	0.00	78.60	2	2,376	0.08%
2019/12/30	1	78.60	21	78.50	78.20	-20	2,378	-0.84%
2019/12/27	0	0.00	34	78.05	77.90	-34	2,374	-1.43%
2019/12/26	13	77.62	10	77.60	77.60	3	2,374	0.13%
2019/12/25	2	78.80	0	0.00	78.30	2	2,364	0.08%
2019/12/24	1.1	80.88	1	79.20	78.80	0.1	2,360	0.00%
2019/12/20	6	79.20	0	0.00	79.50	6	2,331	0.26%
2019/12/19	18	79.12	177	79.02	78.70	-159	2,324	-6.84%	大賣/鉅額交易
2019/12/18	0	0.00	5	80.50	80.70	-5	2,305	-0.22%
2019/12/17	15	80.63	0	0.00	79.90	15	2,298	0.65%
2019/12/16	1	81.20	1	79.70	80.50	0	2,300	0.00%
2019/12/13	80	80.26	9	79.37	79.70	71	2,291	3.10%
2019/12/12	2	80.65	0	0.00	80.10	2	2,267	0.09%
2019/12/11	21	80.84	35	82.00	80.70	-14	2,243	-0.62%
2019/12/10	209	80.71	15	80.93	81.70	194	2,204	8.80%	大買/鉅額交易
2019/12/09	16	78.84	62	79.04	78.10	-46	2,133	-2.16%
2019/12/06	55	79.75	3	79.70	78.70	52	2,111	2.46%
2019/12/05	43	77.83	42	78.95	79.80	1	2,076	0.05%
2019/12/04	82	78.12	3	78.10	79.00	79	2,019	3.91%
2019/12/03	0	0.00	2	75.50	75.90	-2	1,964	-0.10%
2019/12/02	169.1	77.73	9	76.52	75.10	160.1	1,955	8.19%	大買/鉅額交易
2019/11/29	114	80.40	111	80.36	76.50	3	1,889	0.16%	大買/大賣/
2019/11/28	0	0.00	4	75.73	76.40	-4	1,655	-0.24%
2019/11/26	0	0.00	0.7	73.90	74.30	-0.7	1,648	-0.04%
2019/11/22	3	72.00	0	0.00	72.30	3	1,641	0.18%
2019/11/21	1.1	73.41	2	71.85	73.90	-0.9	1,631	-0.06%
2019/11/20	2	73.70	4	72.78	72.80	-2	1,619	-0.12%
2019/11/19	0.9	74.50	0	0.00	74.50	0.9	1,603	0.06%
2019/11/18	0	0.00	1	75.50	75.10	-1	1,595	-0.06%
2019/11/15	7.1	78.69	13	76.99	75.70	-5.9	1,584	-0.37%
2019/11/14	2	76.35	3	78.40	78.40	-1	1,526	-0.07%
2019/11/13	10	76.51	10	76.36	76.20	0	1,463	0.00%
2019/11/12	0	0.00	1	72.30	72.50	-1	1,365	-0.07%
2019/11/11	6.4	70.70	4	73.58	71.00	2.4	1,355	0.18%
2019/11/07	1	75.10	0	0.00	75.00	1	1,299	0.08%
2019/11/06	0	0.00	1	75.30	75.00	-1	1,281	-0.08%
2019/11/05	7	77.56	3	77.00	76.50	4	1,254	0.32%
2019/11/04	4	75.05	0	0.00	75.50	4	1,166	0.34%
2019/11/01	3	74.00	5	73.76	73.20	-2	1,129	-0.18%
2019/10/31	3.1	74.97	4	75.33	74.40	-0.9	1,114	-0.08%
2019/10/30	6	76.08	4	76.20	76.90	2	1,100	0.18%
2019/10/29	12	76.51	12.4	76.49	75.90	-0.4	1,083	-0.04%
2019/10/28	4	71.80	7	71.87	72.90	-3	947	-0.32%
2019/10/25	6	71.58	5	71.96	69.90	1	895	0.11%
2019/10/24	1	68.80	2	68.20	69.40	-1	745	-0.13%
2019/10/23	0.2	66.30	0	0.00	66.70	0.2	692	0.03%
2019/10/22	2	67.25	0	0.00	67.80	2	685	0.29%
2019/10/21	7.3	66.96	0	0.00	66.80	7.3	681	1.07%
2019/10/18	0	0.00	1	68.40	69.00	-1	651	-0.15%
2019/10/17	5	64.20	19	65.84	68.40	-14	549	-2.55%
2019/10/07	4	61.78	0	0.00	61.60	4	429	0.93%
2019/10/02	0	0.00	3	62.90	63.10	-3	428	-0.70%
2019/09/19	3	61.50	3	62.30	62.50	0	427	0.00%
2019/09/17	0	0.00	3	61.00	61.80	-3	412	-0.73%
2019/09/16	0.1	59.80	0	0.00	59.90	0.1	406	0.02%
2019/09/11	1	60.30	0	0.00	60.20	1	406	0.25%
2019/09/05	1	60.60	0	0.00	60.20	1	402	0.25%
2019/09/02	1	59.80	0	0.00	60.50	1	395	0.25%
2019/08/30	4	60.03	1	60.10	60.00	3	390	0.77%
2019/08/29	0	0.00	1	58.40	58.30	-1	370	-0.27%
2019/08/27	0.1	56.40	0	0.00	56.50	0.1	357	0.03%
2019/08/23	1.1	57.06	0	0.00	56.80	1.1	356	0.31%
2019/08/20	0	0.00	1	56.90	57.10	-1	355	-0.28%
2019/08/15	1	55.00	0	0.00	55.00	1	350	0.28%
2019/08/13	0.1	55.70	0	0.00	55.70	0.1	347	0.03%
2019/08/07	0	0.00	5	54.60	56.60	-5	339	-1.47%
2019/08/01	4	58.20	0	0.00	58.30	4	331	1.21%
2019/07/31	2	62.65	2	62.65	63.00	0	316	0.00%
2019/07/24	0	0.00	6	62.45	62.20	-6	273	-2.19%
2019/07/23	5	61.70	5	62.10	61.40	0	269	0.00%
2019/07/18	3	59.50	0	0.00	59.50	3	253	1.18%
2019/07/16	1	60.80	1	60.80	60.80	0	254	0.00%
2019/07/15	1	59.50	0	0.00	59.70	1	248	0.40%
2019/07/03	0.6	59.10	1	59.40	59.40	-0.4	266	-0.15%
2019/07/02	1	59.30	1	59.20	59.00	0	264	0.00%
2019/06/25	0	56.30	0	0.00	56.30	0	265	0.00%
2019/06/24	0	0.00	3	56.90	57.00	-3	278	-1.08%
2019/06/19	1	56.00	0	0.00	56.20	1	285	0.35%
2019/06/18	1	55.40	1	55.40	55.30	0	289	0.00%
2019/06/14	3	55.10	0	0.00	54.90	3	296	1.01%
2019/05/31	1	57.00	1	57.20	57.20	0	319	0.00%
2019/05/20	3	59.30	0	0.00	59.30	3	373	0.80%
2019/05/15	2	60.00	0	0.00	60.20	2	385	0.52%
2019/05/09	0.2	60.30	0	0.00	60.30	0.2	389	0.05%
2019/05/08	0	0.00	1	61.00	61.30	-1	386	-0.26%
2019/05/03	0.2	64.00	4	63.80	64.40	-3.8	399	-0.95%
2019/04/29	5	63.30	0	0.00	63.00	5	402	1.24%
2019/04/24	0.1	63.60	0	0.00	63.90	0.1	408	0.02%
2019/04/19	0.1	63.70	0	0.00	63.90	0.1	407	0.02%
2019/04/18	1	63.70	0	0.00	63.30	1	406	0.25%
2019/04/17	0.3	63.60	0	0.00	63.70	0.3	403	0.07%
2019/04/12	1	63.50	0	0.00	63.20	1	406	0.25%
2019/04/10	1	63.80	1	64.00	64.00	0	404	0.00%
2019/04/09	6	64.40	4	64.80	64.20	2	412	0.49%
2019/04/08	1	66.50	0	0.00	66.00	1	408	0.24%
2019/04/03	0	0.00	3	66.20	66.10	-3	404	-0.74%
2019/04/01	1	65.90	10	65.40	65.90	-9	394	-2.28%
2019/03/27	11	65.37	0	0.00	64.80	11	393	2.79%
2019/03/26	2	65.90	1	65.70	65.70	1	380	0.26%
2019/03/21	1	64.10	1	64.70	64.90	0	396	0.00%
2019/03/20	1	63.30	1	64.00	64.00	0	402	0.00%
2019/03/19	1	62.90	11	63.14	63.00	-10	417	-2.40%
2019/03/18	3	64.00	0	0.00	62.80	3	414	0.72%
2019/03/15	11	64.78	4	64.88	64.50	7	406	1.72%
2019/03/14	1	63.90	1	64.60	64.60	0	407	0.00%
2019/03/13	1.2	64.12	1	63.80	63.80	0.2	410	0.05%
2019/03/11	0.1	63.80	0	0.00	63.80	0.1	419	0.02%
2019/03/08	0.1	63.80	1	63.60	63.80	-0.9	425	-0.21%
2019/03/07	0.4	64.10	0	0.00	64.40	0.4	426	0.10%
2019/03/06	0.4	65.50	2	65.85	65.60	-1.6	426	-0.38%
2019/03/05	0.1	66.00	2	67.50	66.00	-1.9	431	-0.44%
2019/03/04	0	0.00	1	65.90	65.90	-1	418	-0.24%
2019/02/26	0	0.00	10	64.00	63.70	-10	408	-2.45%
2019/02/25	10	64.03	0	0.00	63.80	10	418	2.39%
2019/02/22	0	0.00	10	63.70	63.60	-10	426	-2.34%
2019/02/20	0.3	63.90	1	63.80	64.10	-0.7	455	-0.15%
2019/02/19	5	64.00	6	64.52	63.80	-1	454	-0.22%
2019/02/18	5	64.20	5	64.70	63.80	0	455	0.00%
2019/02/15	5.1	64.56	0	0.00	64.10	5.1	453	1.12%
2019/02/14	3	65.30	1	65.80	65.20	2	455	0.44%
2019/02/13	10	64.60	0	0.00	64.50	10	459	2.17%
2019/02/12	1	64.80	3	64.90	65.00	-2	460	-0.43%
2019/01/28	0	0.00	1	63.80	64.00	-1	493	-0.20%
2019/01/23	0	0.00	2	62.00	62.40	-2	512	-0.39%
2019/01/22	3	62.00	0	0.00	61.90	3	516	0.58%
2019/01/21	0	0.00	1	62.40	62.70	-1	517	-0.19%
2019/01/18	1	62.00	3	62.50	62.70	-2	523	-0.38%
2019/01/17	0	0.00	1	61.50	61.50	-1	531	-0.19%
2019/01/15	0	0.00	5	61.70	61.30	-5	538	-0.93%
2019/01/09	1	61.20	1	61.30	61.20	0	559	0.00%
2019/01/08	5.1	62.21	3	60.90	60.60	2.1	563	0.37%
2019/01/07	1.5	61.47	0	0.00	61.60	1.5	567	0.26%
2018/12/28	8	61.03	9	60.52	60.40	-1	615	-0.16%
2018/12/27	5	64.00	6	62.30	62.10	-1	643	-0.16%
2018/12/25	3	63.70	3	63.60	63.40	0	655	0.00%
2018/12/24	3	64.30	3	64.90	64.90	0	660	0.00%
2018/12/22	1	64.80	1	64.80	64.80	0	664	0.00%
2018/12/20	3	64.60	3	63.67	63.90	0	696	0.00%
2018/12/17	1	65.60	1	65.60	65.60	0	719	0.00%
2018/12/14	1	66.60	1	67.10	65.40	0	735	0.00%
2018/12/13	6	66.30	0	0.00	67.10	6	722	0.83%
2018/12/10	3	63.30	3	62.53	62.80	0	781	0.00%
2018/12/07	0	0.00	5	63.70	64.00	-5	803	-0.62%
2018/12/06	0	0.00	4	63.30	62.80	-4	825	-0.48%
2018/11/30	0	0.00	0.7	64.00	64.30	-0.7	1,096	-0.06%
2018/11/29	6	64.25	7	63.57	63.50	-1	1,106	-0.09%
2018/11/28	9	63.71	11	63.44	63.70	-2	1,113	-0.18%
2018/11/27	6	63.05	6	63.30	63.30	0	1,107	0.00%
2018/11/26	3	62.00	3	62.30	62.30	0	1,099	0.00%
2018/11/23	3	62.00	3.7	61.77	61.50	-0.7	1,120	-0.06%
2018/11/22	1	63.40	0	0.00	62.50	1	1,124	0.09%
2018/11/21	5	61.48	11	61.78	61.70	-6	1,123	-0.53%
2018/11/20	0	0.00	24	63.20	62.00	-24	1,131	-2.12%
2018/11/16	1	58.30	1	58.50	58.50	0	1,142	0.00%
2018/11/15	3	58.73	2	58.70	58.40	1	1,162	0.09%
2018/11/14	3.2	57.81	3	58.00	58.00	0.2	1,193	0.02%
2018/11/13	5	56.90	5	57.96	57.60	0	1,220	0.00%
2018/11/09	0	0.00	1	57.90	58.90	-1	1,228	-0.08%
2018/11/08	1	58.90	1	58.70	57.40	0	1,252	0.00%
2018/11/07	0	0.00	2	57.55	57.90	-2	1,257	-0.16%
2018/11/06	0	0.00	2	58.65	57.50	-2	1,263	-0.16%
2018/11/05	2	57.95	2	58.55	58.20	0	1,276	0.00%
2018/11/02	1	56.50	10	55.45	56.50	-9	1,287	-0.70%
2018/11/01	0	0.00	15	53.77	54.40	-15	1,303	-1.15%
2018/10/31	17	53.46	6	52.38	52.80	11	1,316	0.84%
2018/10/30	16	50.42	1	50.60	50.50	15	1,319	1.14%
2018/10/26	5	50.30	15	49.97	50.40	-10	1,363	-0.73%
2018/10/25	1	49.60	2	49.95	49.00	-1	1,379	-0.07%
2018/10/24	13	53.30	3	53.80	53.20	10	1,379	0.72%
2018/10/22	3	54.43	3	55.50	55.40	0	1,410	0.00%
2018/10/19	1	55.10	0	0.00	55.10	1	1,425	0.07%
2018/10/16	3	57.50	0	0.00	57.00	3	1,514	0.20%
2018/10/15	2	57.35	2	57.00	56.50	0	1,538	0.00%
2018/10/12	2	55.45	4	55.48	55.90	-2	1,564	-0.13%
2018/10/11	6	54.87	6	54.88	54.60	0	1,580	0.00%
2018/10/09	0.1	60.60	16.7	61.08	60.60	-16.6	1,584	-1.05%
2018/10/08	10	61.26	8.7	61.71	61.40	1.3	1,634	0.08%
2018/10/05	32	60.77	0	60.00	60.00	32	1,691	1.89%
2018/10/04	17	67.82	0	0.00	66.20	17	1,757	0.97%
2018/10/01	3.6	72.72	0	0.00	72.30	3.6	1,945	0.19%
2018/09/19	3	54.00	2	53.60	53.60	1	1,997	0.05%
2018/09/18	4	54.10	4	53.90	53.90	0	2,104	0.00%
2018/09/17	3	55.07	12	55.36	55.30	-9	2,204	-0.41%
2018/09/14	11	55.35	1	55.80	55.80	10	2,257	0.44%
2018/09/13	2	54.95	1	54.50	54.50	1	2,364	0.04%
2018/09/11	1	55.20	1	55.10	55.00	0	2,791	0.00%
2018/09/10	0	0.00	10	55.15	54.80	-10	2,841	-0.35%
2018/09/07	13	55.76	13	55.02	54.70	0	2,907	0.00%
2018/09/06	0	0.00	5	56.40	55.60	-5	3,054	-0.16%
2018/09/05	6	56.45	14	56.10	56.10	-8	3,214	-0.25%
2018/09/04	24	57.75	9	57.74	57.30	15	3,522	0.43%
2018/09/03	30	58.38	33	58.86	57.30	-3	3,740	-0.08%
2018/08/31	61	59.69	62	59.63	60.40	-1	3,722	-0.03%
2018/08/30	10	57.15	12	57.57	57.80	-2	3,664	-0.05%
2018/08/29	21	56.58	7	56.59	56.20	14	3,679	0.38%
2018/08/28	2	56.10	2	56.10	55.50	0	3,723	0.00%
2018/08/27	0	0.00	7	56.10	56.10	-7	3,797	-0.18%
2018/08/24	0	0.00	10	54.45	54.50	-10	3,880	-0.26%
2018/08/22	15	55.27	15	56.50	54.60	0	4,633	0.00%
2018/08/21	17	54.42	2	54.40	55.00	15	4,757	0.32%
2018/08/17	6	55.83	0	0.00	55.00	6	4,923	0.12%
2018/08/16	3	54.53	5	56.10	56.10	-2	4,984	-0.04%
2018/08/15	0	0.00	4	55.00	54.90	-4	4,970	-0.08%
2018/08/14	4	53.00	0	0.00	54.70	4	4,972	0.08%
2018/08/13	1	52.90	22	53.85	52.90	-21	4,994	-0.42%
2018/08/10	4	54.90	4	54.40	54.40	0	4,983	0.00%
2018/08/09	6	55.13	6	55.07	55.00	0	4,978	0.00%
2018/08/08	3	55.93	2	55.70	55.70	1	4,983	0.02%
2018/08/07	12	56.48	12	57.13	56.20	0	4,998	0.00%
2018/08/06	10	55.80	0	0.00	55.80	10	4,987	0.20%
2018/08/03	0	0.00	12	55.89	55.80	-12	4,990	-0.24%
2018/08/02	2	56.10	2	54.10	54.10	0	4,993	0.00%
2018/08/01	5	56.18	7	56.07	56.00	-2	4,980	-0.04%
2018/07/31	8	57.45	26	58.11	58.30	-18	4,973	-0.36%
2018/07/30	6	57.43	11	57.18	56.50	-5	4,946	-0.10%
2018/07/27	18	58.25	11	58.30	58.10	7	4,935	0.14%
2018/07/26	5	58.44	4	58.63	58.30	1	4,926	0.02%
2018/07/25	9	58.01	7	58.69	58.00	2	4,905	0.04%
2018/07/24	3	57.87	8	57.81	57.90	-5	4,890	-0.10%
2018/07/23	2	56.30	2	56.10	56.30	0	4,879	0.00%
2018/07/20	5	56.40	1	56.40	56.20	4	4,904	0.08%
2018/07/19	3	56.63	4	56.15	56.30	-1	4,897	-0.02%
2018/07/18	14	58.10	12	56.92	56.50	2	4,900	0.04%
2018/07/17	20	58.05	21	58.18	57.90	-1	4,897	-0.02%
2018/07/16	13	58.81	14	59.92	58.10	-1	4,892	-0.02%
2018/07/13	16	58.06	4	57.98	57.90	12	4,869	0.25%
2018/07/12	1	56.90	15	58.37	58.40	-14	4,860	-0.29%
2018/07/11	12	57.03	2	56.90	56.90	10	4,857	0.21%
2018/07/10	1	56.50	22	57.00	57.60	-21	4,853	-0.43%
2018/07/09	17	55.68	20	56.30	55.90	-3	4,851	-0.06%
2018/07/06	31	55.13	24	54.67	56.20	7	4,852	0.14%
2018/07/05	12	54.40	3	53.57	53.50	9	4,826	0.19%
2018/07/04	12	55.98	18	55.91	56.20	-6	4,802	-0.12%
2018/07/03	32	59.80	24	60.93	59.00	8	4,750	0.17%
2018/07/02	11	59.59	14	59.30	59.00	-3	4,663	-0.06%
2018/06/29	14	59.38	7	58.96	58.80	7	4,682	0.15%
2018/06/28	9	59.26	7	59.66	58.30	2	4,687	0.04%
2018/06/27	25	61.57	19	60.85	59.40	6	4,809	0.12%
2018/06/26	10	60.00	13	60.17	61.50	-3	4,766	-0.06%
2018/06/25	42	58.31	56.1	59.19	59.20	-14.1	4,773	-0.30%
2018/06/22	33	60.09	7	60.19	59.00	26	4,754	0.55%
2018/06/21	32.1	62.20	51.4	62.01	63.00	-19.3	4,657	-0.42%
2018/06/20	33	58.01	42	58.47	59.40	-9	4,408	-0.20%
2018/06/19	15	58.21	5	57.70	57.40	10	4,246	0.24%
2018/06/15	12	60.33	7	60.19	59.90	5	4,207	0.12%
2018/06/14	12	59.93	23	61.20	60.40	-11	4,125	-0.27%
2018/06/13	22	60.81	20.1	60.80	58.00	1.9	3,945	0.05%
2018/06/12	31.1	61.68	30	61.85	60.60	1.1	3,782	0.03%
2018/06/11	24	57.47	35	57.19	58.00	-11	3,466	-0.32%
2018/06/08	15	54.19	9	54.20	54.00	6	3,272	0.18%
2018/06/07	19	53.64	9	53.84	52.90	10	3,245	0.31%
2018/06/06	9	53.26	10	54.07	54.10	-1	3,199	-0.03%
2018/06/05	8	52.81	15	52.45	52.10	-7	3,178	-0.22%
2018/06/04	17	54.01	14	54.66	53.60	3	3,204	0.09%
2018/06/01	18	53.43	32.6	54.00	52.90	-14.6	3,206	-0.45%
2018/05/31	51	56.47	68	57.72	53.50	-17	3,126	-0.54%
2018/05/30	85	57.41	73	57.90	57.20	12	2,902	0.41%
2018/05/29	6	55.10	119	55.07	56.60	-113	2,395	-4.72%	大賣/鉅額交易
2018/05/28	33	50.55	39	50.17	51.50	-6	2,265	-0.26%
2018/05/25	11	48.81	29	48.98	48.45	-18	2,152	-0.84%
2018/05/24	46	48.86	23	48.34	49.15	23	2,134	1.08%
2018/05/23	0	0.00	6	47.55	47.40	-6	2,089	-0.29%
2018/05/22	9	47.13	17	46.97	46.90	-8	2,106	-0.38%
2018/05/21	47	48.19	3	48.40	47.65	44	2,125	2.07%
2018/05/18	1	47.70	1	47.90	47.70	0	2,112	0.00%
2018/05/17	7	47.45	12	47.69	47.20	-5	2,131	-0.23%
2018/05/16	5	47.45	1	47.20	46.90	4	2,133	0.19%
2018/05/15	112	47.00	14	46.97	46.90	98	2,184	4.49%	大買/
2018/05/14	12	45.91	10	46.25	46.35	2	2,263	0.09%
2018/05/11	8	46.28	8	45.40	45.40	0	2,310	0.00%
2018/05/10	10	46.16	11	46.68	46.35	-1	2,346	-0.04%
2018/05/09	10	45.88	10	45.70	45.70	0	2,476	0.00%
2018/05/08	14	45.84	4	45.85	45.85	10	2,545	0.39%
2018/05/04	2	44.68	0	0.00	44.75	2	2,964	0.07%
2018/05/02	1	45.60	1	45.30	45.45	0	2,979	0.00%
2018/04/30	2	44.80	9	45.38	45.50	-7	3,007	-0.23%
2018/04/27	0	0.00	17	44.35	44.65	-17	3,058	-0.56%
2018/04/26	27	43.51	4	44.03	43.20	23	3,057	0.75%
2018/04/25	5	45.09	2	45.65	45.70	3	3,035	0.10%
2018/04/24	2	45.95	5	45.36	45.40	-3	3,045	-0.10%
2018/04/23	11	47.03	12.1	46.54	46.55	-1.1	3,036	-0.03%
2018/04/20	12	47.44	11	47.30	47.15	1	3,030	0.03%
2018/04/19	0	0.00	8	47.87	47.90	-8	3,022	-0.26%
2018/04/18	0	0.00	10	46.10	46.20	-10	2,987	-0.33%
2018/04/16	4	47.83	12	48.06	47.65	-8	2,961	-0.27%
2018/04/13	0	0.00	1	47.55	47.55	-1	2,945	-0.03%
2018/04/12	4	46.70	3	47.00	46.70	1	2,950	0.03%
2018/04/11	0	0.00	1	46.95	46.95	-1	3,035	-0.03%
2018/04/10	8	46.26	10	46.25	46.30	-2	3,086	-0.06%
2018/04/09	41	47.27	21	46.86	46.80	20	3,072	0.65%
2018/04/03	17	47.77	24	47.98	48.10	-7	3,066	-0.23%
2018/04/02	38	48.18	30	47.74	47.60	8	3,045	0.26%
2018/03/31	18	49.67	19	49.10	49.15	-1	2,990	-0.03%
2018/03/30	40	51.03	41	51.20	50.50	-1	2,963	-0.03%
2018/03/29	5	48.67	28	49.49	49.45	-23	2,823	-0.81%
2018/03/28	35	49.17	12	49.20	48.00	23	2,781	0.83%
2018/03/27	4	47.70	16	47.59	47.50	-12	2,661	-0.45%
2018/03/26	7	45.66	7	46.46	46.50	0	2,638	0.00%
2018/03/23	0	0.00	10	45.13	45.05	-10	2,643	-0.38%
2018/03/22	8	46.85	18	46.18	46.15	-10	2,622	-0.38%
2018/03/21	15	47.32	9	47.02	47.00	6	2,611	0.23%
2018/03/20	28	46.75	8	46.80	46.80	20	2,620	0.76%
2018/03/19	0	0.00	10	47.10	47.10	-10	2,629	-0.38%
2018/03/16	9	46.57	0	0.00	46.80	9	2,636	0.34%
2018/03/15	3	46.80	12	47.56	47.55	-9	2,640	-0.34%
2018/03/14	35	47.48	30	47.96	47.15	5	2,681	0.19%
2018/03/13	6	47.85	40	48.05	48.20	-34	2,691	-1.26%
2018/03/12	0	0.00	13	47.05	46.85	-13	2,670	-0.49%
2018/03/09	3	46.00	8	46.19	46.15	-5	2,664	-0.19%
2018/03/08	33	47.03	29	47.33	46.50	4	2,639	0.15%
2018/03/07	47	46.67	24	46.21	45.85	23	2,573	0.89%
2018/03/06	6	44.08	7	44.04	43.95	-1	2,516	-0.04%
2018/03/05	1	43.70	0	0.00	43.65	1	2,532	0.04%
2018/03/02	0	0.00	6	43.98	44.00	-6	2,548	-0.24%
2018/03/01	8	43.95	21	43.59	43.90	-13	2,561	-0.51%
2018/02/27	10	44.09	11	44.20	43.85	-1	2,588	-0.04%
2018/02/26	40	44.26	11	43.82	43.80	29	2,666	1.09%
2018/02/23	21	44.12	22	43.98	43.95	-1	2,779	-0.04%
2018/02/22	6	43.52	17	43.70	43.70	-11	2,798	-0.39%
2018/02/21	25	44.50	15	44.27	44.15	10	2,850	0.35%
2018/02/12	12	43.00	7	43.22	43.15	5	2,841	0.18%
2018/02/09	5	42.19	10	41.24	42.20	-5	2,861	-0.17%
2018/02/08	10	43.66	19	43.22	43.30	-9	2,915	-0.31%
2018/02/07	23	45.04	8	44.89	44.00	15	2,919	0.51%
2018/02/06	13	44.18	12	42.99	42.95	1	2,884	0.03%
2018/02/05	11	47.09	2.1	47.80	47.70	9	2,818	0.32%
2018/02/02	23	50.97	23	50.86	50.80	0	2,788	0.00%
2018/02/01	34	51.39	25	51.98	51.40	9	2,790	0.32%
2018/01/31	23	49.99	11	50.41	50.40	12	2,691	0.45%
2018/01/30	57.1	50.73	81.8	51.33	51.10	-24.7	2,649	-0.93%
2018/01/29	15	49.17	21	49.08	49.60	-6	2,409	-0.25%
2018/01/26	5	46.46	13	46.77	46.50	-8	2,363	-0.34%
2018/01/25	3	46.25	3	46.52	46.35	0	2,510	0.00%
2018/01/24	22	46.62	6	46.45	46.45	16	2,751	0.58%
2018/01/23	7	47.51	24	47.50	47.15	-17	2,924	-0.58%
2018/01/22	4	45.45	2	45.95	45.95	2	2,986	0.07%
2018/01/19	9	46.14	9	45.70	45.70	0	3,311	0.00%
2018/01/18	7	46.61	6	47.32	46.55	1	3,359	0.03%
2018/01/17	8	47.05	11	46.45	46.35	-3	3,436	-0.09%
2018/01/16	0	0.00	4	47.63	47.50	-4	3,497	-0.11%
2018/01/12	16	46.79	16	46.79	46.80	0	3,686	0.00%
2018/01/11	14	46.24	14	46.05	46.05	0	3,750	0.00%
2018/01/10	12	46.14	42	46.06	45.95	-30	3,932	-0.76%
2018/01/09	16	46.95	16	46.05	46.05	0	4,081	0.00%
2018/01/08	17	47.48	14	46.80	46.80	3	4,109	0.07%
2018/01/05	55	49.03	106	48.91	48.70	-51	4,087	-1.25%	大賣/
2018/01/04	9	46.92	18	47.23	49.25	-9	3,981	-0.23%
2018/01/03	44	46.94	24	46.42	46.00	20	3,920	0.51%
2018/01/02	17	46.62	8	46.51	46.60	9	3,898	0.23%