台郡 (6269)-中國信託-高雄券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
97.2
漲跌
▲2.5
漲幅
+2.64%
成交量
12,868張
產業
上市電子零組件類股
1035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

台郡 (6269)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/03	9.1	97.31	15	97.21	97.20	-5.9	2,239	-0.27%
2024/05/02	1	95.00	7	94.79	94.70	-6	2,035	-0.29%
2024/04/30	10	90.80	2	90.20	91.40	8	1,911	0.42%
2024/04/29	9	94.50	2.2	94.65	94.70	6.8	1,811	0.38%
2024/04/25	0	0.00	1	92.60	92.50	-1	1,697	-0.06%
2024/04/24	3	91.57	1	92.00	91.80	2	1,681	0.12%
2024/04/23	0	0.00	7	91.37	91.60	-7	1,670	-0.42%
2024/04/19	0.2	91.00	10	91.65	90.70	-9.8	1,637	-0.60%
2024/04/18	1	92.30	1	92.70	92.90	0	1,606	0.00%
2024/04/16	0	0.00	3	91.93	91.10	-3	1,550	-0.19%
2024/04/12	1.4	92.66	0	0.00	92.60	1.4	1,475	0.09%
2024/04/11	10	92.76	3	92.50	92.80	7	1,466	0.48%
2024/04/10	2	92.75	4.2	92.90	92.10	-2.2	1,470	-0.15%
2024/04/09	0	0.00	1	92.20	92.20	-1	1,445	-0.07%
2024/04/02	0	0.00	5	91.76	92.00	-5	1,407	-0.36%
2024/03/29	0.2	91.30	0	0.00	91.20	0.2	1,412	0.01%
2024/03/28	0.2	91.20	3	91.73	91.70	-2.8	1,418	-0.20%
2024/03/26	1	90.00	1.6	90.63	89.50	-0.6	1,451	-0.04%
2024/03/25	7	91.13	1	91.80	90.50	6	1,465	0.41%
2024/03/22	2	91.20	6.1	90.95	91.20	-4.1	1,525	-0.27%
2024/03/21	6	91.92	1.6	92.25	91.50	4.4	1,523	0.29%
2024/03/20	1.6	91.19	3.2	91.59	91.20	-1.6	1,494	-0.11%
2024/03/19	2	89.65	1	89.50	89.90	1	1,426	0.07%
2024/03/18	1	88.80	0.5	88.92	88.60	0.5	1,395	0.04%
2024/03/14	0	89.00	6	88.82	89.00	-6	1,363	-0.44%
2024/03/13	2.1	88.00	0	0.00	87.90	2.1	1,347	0.16%
2024/03/12	0.2	87.20	1	88.50	88.30	-0.8	1,334	-0.06%
2024/03/11	5	86.28	0	0.00	86.80	5	1,307	0.38%
2024/03/08	6	85.92	0	0.00	85.70	6	1,324	0.45%
2024/03/07	0.2	87.00	1	86.50	86.40	-0.8	1,302	-0.06%
2024/03/06	5	87.54	0	0.00	87.10	5	1,289	0.39%
2024/03/05	1	87.90	0.6	87.80	88.20	0.4	1,289	0.03%
2024/02/29	1.2	86.55	0	0.00	86.40	1.2	1,280	0.09%
2024/02/27	2	86.40	0	0.00	86.80	2	1,274	0.16%
2024/02/23	1	87.80	2	88.30	87.80	-1	1,267	-0.08%
2024/02/22	0.3	87.70	0	0.00	87.50	0.3	1,253	0.02%
2024/02/21	1	87.20	0	0.00	87.10	1	1,240	0.08%
2024/02/20	1.5	86.89	1	86.80	86.60	0.5	1,236	0.04%
2024/02/19	0	0.00	11	86.50	86.90	-11	1,223	-0.90%
2024/02/16	1	84.50	1	84.60	84.80	0	1,206	0.00%
2024/02/15	0.2	84.70	2	84.30	84.60	-1.8	1,175	-0.15%
2024/02/05	1.4	84.45	1	84.50	84.30	0.4	1,172	0.04%
2024/02/02	1	85.40	1	85.80	85.20	0	1,167	0.00%
2024/01/31	0.1	85.40	0.7	85.60	85.40	-0.6	1,182	-0.05%
2024/01/29	2.2	85.70	0	0.00	86.00	2.2	1,194	0.18%
2024/01/26	1	86.30	1	85.80	85.60	0	1,194	0.00%
2024/01/25	1	86.00	1	86.20	86.30	0	1,206	0.00%
2024/01/24	1	86.00	1	85.90	86.10	0	1,224	0.00%
2024/01/23	3	84.80	0	0.00	85.10	3	1,243	0.24%
2024/01/19	2	84.65	0	85.50	84.80	2	1,250	0.16%
2024/01/18	7.1	85.04	0	0.00	84.80	7.1	1,243	0.57%
2024/01/17	4	86.20	0	0.00	86.00	4	1,236	0.32%
2024/01/16	0.1	87.00	0	0.00	87.40	0.1	1,221	0.01%
2024/01/15	0	0.00	1	87.40	87.90	-1	1,232	-0.08%
2024/01/12	0.2	87.40	0	0.00	87.00	0.2	1,247	0.02%
2024/01/08	1	87.00	0	0.00	87.10	1	1,340	0.07%
2024/01/05	0.1	86.70	0	0.00	86.40	0.1	1,350	0.01%
2024/01/04	2	86.85	0	0.00	86.70	2	1,350	0.15%
2024/01/03	1	87.60	0	0.00	87.80	1	1,344	0.07%
2024/01/02	1	88.00	0	0.00	88.20	1	1,343	0.07%
2023/12/28	0.2	89.20	0	0.00	88.80	0.2	1,339	0.01%
2023/12/27	0	0.00	1	88.70	88.80	-1	1,336	-0.07%
2023/12/26	0	0.00	0.2	88.50	88.00	-0.2	1,325	-0.01%
2023/12/21	2	88.15	0	0.00	88.90	2	1,258	0.16%
2023/12/20	0	0.00	1	89.00	89.50	-1	1,216	-0.08%
2023/12/19	1.1	88.33	1	89.50	89.00	0.1	1,172	0.01%
2023/12/18	0	0.00	2.1	88.29	88.10	-2.1	1,093	-0.19%
2023/12/13	0	0.00	3	86.00	86.00	-3	1,072	-0.28%
2023/12/12	7.2	85.92	0	0.00	85.70	7.2	1,076	0.67%
2023/12/11	4	86.00	1	86.40	86.20	3	1,075	0.28%
2023/12/08	6	86.43	7.5	86.74	86.40	-1.5	1,070	-0.14%
2023/12/07	5	87.50	0	0.00	87.00	5	1,061	0.47%
2023/12/05	1	87.50	10	87.50	87.50	-9	1,092	-0.82%
2023/12/04	7	88.83	0	0.00	88.60	7	1,078	0.65%
2023/11/30	1	88.10	0	0.00	87.60	1	1,086	0.09%
2023/11/29	1	88.50	0	0.00	88.50	1	1,063	0.09%
2023/11/27	0.5	87.69	0	0.00	87.10	0.5	1,059	0.05%
2023/11/24	3	87.80	0	0.00	87.90	3	1,063	0.28%
2023/11/22	2	87.50	0	0.00	87.50	2	1,023	0.20%
2023/11/21	0	0.00	1	87.30	87.20	-1	1,015	-0.10%
2023/11/17	0	0.00	1	87.40	87.00	-1	990	-0.10%
2023/11/16	1	86.90	3	87.00	86.80	-2	981	-0.20%
2023/11/13	0	86.20	0.1	86.00	86.10	-0.1	972	-0.01%
2023/11/08	0.1	84.80	2	84.90	85.20	-1.9	990	-0.19%
2023/11/02	0	0.00	2	84.35	84.30	-2	1,065	-0.19%
2023/10/31	3	83.90	0	0.00	83.50	3	1,060	0.28%
2023/10/27	3	84.73	3	85.10	84.90	0	1,090	0.00%
2023/10/26	0.1	85.70	0	0.00	85.40	0.1	1,269	0.01%
2023/10/25	0.1	87.30	0	0.00	86.30	0.1	1,528	0.00%
2023/10/23	32	85.21	38	84.80	85.30	-6	1,583	-0.38%
2023/10/20	0.5	86.50	0	0.00	86.00	0.5	1,596	0.03%
2023/10/19	6	88.22	3	89.00	87.80	3	1,627	0.18%
2023/10/18	3.2	86.03	0	0.00	85.60	3.2	1,591	0.20%
2023/10/17	2	87.80	0	0.00	87.30	2	1,587	0.13%
2023/10/16	1	88.20	1	88.70	88.40	0	1,613	0.00%
2023/10/13	0	0.00	4	88.85	88.90	-4	1,631	-0.25%
2023/10/12	1	88.30	0	0.00	88.70	1	1,630	0.06%
2023/10/04	2	87.20	0	0.00	87.30	2	1,645	0.12%
2023/09/27	3	88.30	0.4	88.69	88.50	2.6	1,674	0.16%
2023/09/26	3	88.47	0	0.00	88.30	3	1,697	0.18%
2023/09/25	1.2	88.63	0	0.00	88.90	1.2	1,713	0.07%
2023/09/21	5	87.72	0	0.00	87.70	5	1,732	0.29%
2023/09/20	1.1	88.21	1	88.20	88.10	0.1	1,736	0.00%
2023/09/19	2	89.40	0	0.00	89.00	2	1,743	0.11%
2023/09/12	1	88.60	0	0.00	88.50	1	1,775	0.06%
2023/09/11	1.1	89.63	0	0.00	88.10	1.1	1,797	0.06%
2023/09/08	1.6	89.97	1	91.00	90.10	0.6	1,813	0.03%
2023/09/07	1	92.70	1	92.80	92.80	0	1,813	0.00%
2023/09/04	1	91.50	0	0.00	91.60	1	1,855	0.05%
2023/08/31	7	90.76	0	0.00	90.90	7	1,871	0.37%
2023/08/29	1.1	88.55	1	88.60	89.20	0.1	1,885	0.01%
2023/08/24	0	90.30	0.1	89.90	89.60	-0.1	2,001	0.00%
2023/08/23	0	0.00	0	90.10	90.00	0	2,023	0.00%
2023/08/22	0	0.00	0.1	88.50	88.80	-0.1	2,052	-0.01%
2023/08/21	1	88.20	0	0.00	88.10	1	2,072	0.05%
2023/08/18	0	0.00	2.1	89.02	89.50	-2.1	2,068	-0.10%
2023/08/16	0	88.00	0	89.20	89.10	0	2,074	0.00%
2023/08/14	3.2	87.33	0	0.00	88.10	3.2	2,080	0.15%
2023/08/11	5	88.78	0	0.00	88.50	5	2,081	0.24%
2023/08/10	4	90.10	4	90.08	90.10	0	2,064	0.00%
2023/08/09	3	91.53	0	0.00	91.40	3	2,044	0.15%
2023/08/07	2	92.40	0	0.00	93.10	2	2,018	0.10%
2023/08/01	10	93.60	0	0.00	93.50	10	2,011	0.50%
2023/07/31	9.2	95.35	4	93.45	92.90	5.2	1,999	0.26%
2023/07/28	13	97.54	18.4	97.94	98.10	-5.4	1,816	-0.29%
2023/07/27	1	91.80	0	0.00	93.00	1	1,575	0.06%
2023/07/26	1	93.00	0	0.00	92.60	1	1,575	0.06%
2023/07/24	3	94.53	2	93.40	93.40	1	1,665	0.06%
2023/07/21	0	94.20	1	94.20	94.20	-1	1,642	-0.06%
2023/07/20	0	94.00	2	94.00	94.20	-2	1,712	-0.12%
2023/07/19	2	94.20	0	0.00	93.20	2	1,748	0.11%
2023/07/18	0	0.00	3	93.50	93.20	-3	1,750	-0.17%
2023/07/14	5	92.68	1	93.00	92.50	4	1,780	0.22%
2023/07/12	0	92.20	0	0.00	92.70	0	1,848	0.00%
2023/07/11	0	91.90	0	0.00	91.90	0	1,840	0.00%
2023/07/10	1	92.02	3	92.00	91.80	-2	1,835	-0.11%
2023/07/06	5	93.66	0	0.00	93.60	5	1,837	0.27%
2023/07/05	2	93.60	0	0.00	93.60	2	1,832	0.11%
2023/07/04	0	0.00	4	93.90	94.00	-4	1,814	-0.22%
2023/07/03	2	93.10	2	93.00	93.10	0	1,811	0.00%
2023/06/28	2.4	91.85	0	0.00	91.50	2.4	1,818	0.13%
2023/06/27	4	92.40	0	0.00	92.20	4	1,808	0.22%
2023/06/26	0	0.00	1	91.40	91.90	-1	1,796	-0.06%
2023/06/21	0	92.00	0	0.00	91.50	0	1,802	0.00%
2023/06/20	2	91.70	1	92.10	91.60	1	1,798	0.06%
2023/06/19	2.2	92.49	0	93.00	92.20	2.2	1,781	0.12%
2023/06/16	0.5	93.00	0	0.00	93.00	0.5	1,772	0.03%
2023/06/15	5.1	92.45	0	0.00	92.60	5.1	1,758	0.29%
2023/06/14	1.4	93.40	1	93.30	93.20	0.4	1,729	0.02%
2023/06/13	0	0.00	0.5	94.60	94.20	-0.5	1,719	-0.03%
2023/06/12	0	0.00	0.1	94.70	94.70	-0.1	1,706	-0.01%
2023/06/09	4	94.03	0	0.00	94.00	4	1,715	0.23%
2023/06/08	2	94.30	4	94.03	94.30	-2	1,699	-0.12%
2023/06/06	1	94.50	2	94.70	94.50	-1	1,693	-0.06%
2023/06/05	1	95.00	0	0.00	94.70	1	1,717	0.06%
2023/06/02	1.2	94.62	0	0.00	94.60	1.2	1,724	0.07%
2023/06/01	2	94.70	0	0.00	94.80	2	1,714	0.12%
2023/05/31	27	98.94	1	99.00	98.70	26	1,688	1.54%
2023/05/30	0	0.00	4	98.85	99.20	-4	1,644	-0.24%
2023/05/29	1	98.70	1	98.70	99.00	0	1,654	0.00%
2023/05/26	3	98.13	1.1	97.93	98.00	1.9	1,647	0.12%
2023/05/25	4	97.40	0.8	97.27	97.40	3.3	1,630	0.20%
2023/05/24	0.3	96.50	0	0.00	96.40	0.3	1,625	0.02%
2023/05/19	0	0.00	2.2	96.50	96.40	-2.2	1,624	-0.13%
2023/05/17	2	95.35	0	0.00	94.80	2	1,638	0.12%
2023/05/16	0.2	94.10	0	0.00	95.00	0.2	1,653	0.01%
2023/05/15	0.5	94.60	0	0.00	94.30	0.5	1,670	0.03%
2023/05/11	0.2	95.30	0	0.00	94.80	0.2	1,714	0.01%
2023/05/10	0.1	95.80	0	0.00	95.70	0.1	1,721	0.00%
2023/05/09	1	95.50	2.2	95.50	95.20	-1.2	1,724	-0.07%
2023/05/08	0	0.00	0.8	95.04	95.20	-0.8	1,723	-0.05%
2023/05/05	1	92.60	0	0.00	92.60	1	1,705	0.06%
2023/05/04	1	93.10	0	0.00	92.70	1	1,692	0.06%
2023/05/02	1	93.40	0	0.00	93.30	1	1,687	0.06%
2023/04/28	4	94.83	3	92.67	94.50	1	1,663	0.06%
2023/04/26	2	95.85	0	0.00	96.30	2	1,525	0.13%
2023/04/25	4	98.05	3	95.43	95.20	1	1,501	0.07%
2023/04/24	0	0.00	1	101.50	98.90	-1	1,417	-0.07%
2023/04/21	1	99.80	0	0.00	98.90	1	1,365	0.07%
2023/04/20	0	100.00	0	0.00	98.50	0	1,335	0.00%
2023/04/19	2	100.26	0	0.00	100.00	2	1,328	0.15%
2023/04/18	2	101.00	0	0.00	100.50	2	1,295	0.15%
2023/04/12	0	0.00	1	98.10	98.80	-1	1,207	-0.08%
2023/04/11	1	97.50	0	0.00	97.60	1	1,202	0.08%
2023/04/06	0	0.00	1	98.70	98.30	-1	1,184	-0.08%
2023/03/31	2	99.85	0	0.00	99.00	2	1,168	0.17%
2023/03/28	1	98.40	1	98.80	98.40	0	1,157	0.00%
2023/03/15	1	96.00	0	0.00	95.60	1	1,308	0.08%
2023/03/10	1	97.30	0	0.00	97.60	1	1,389	0.07%
2023/03/07	5	100.50	0	0.00	100.00	5	1,414	0.35%
2023/03/06	0	0.00	5	99.80	100.50	-5	1,415	-0.35%
2023/03/01	0	0.00	0.1	97.00	97.00	-0.1	1,452	-0.01%
2023/02/24	0	0.00	5	98.10	98.00	-5	1,439	-0.35%
2023/02/23	1	98.10	0	0.00	98.00	1	1,453	0.07%
2023/02/22	1	98.00	0	0.00	98.00	1	1,476	0.07%
2023/02/21	1	99.00	0.2	99.50	99.10	0.8	1,512	0.05%
2023/02/20	3	98.70	0	0.00	98.60	3	1,570	0.19%
2023/02/17	2	98.80	5	98.62	98.60	-3	1,612	-0.19%
2023/02/16	0	0.00	4	98.25	98.30	-4	1,649	-0.24%
2023/02/14	0	0.00	6	97.83	97.20	-6	1,711	-0.35%
2023/02/10	0	100.50	19	100.00	99.10	-19	1,715	-1.11%
2023/02/08	1	104.49	2	103.25	103.00	-1	1,753	-0.06%
2023/02/06	0.2	103.00	0	0.00	101.50	0.2	1,880	0.01%
2023/02/02	0	103.00	3	103.00	103.50	-3	2,007	-0.15%
2023/02/01	9	102.00	0	0.00	102.00	9	1,990	0.45%
2023/01/31	11	101.23	0	0.00	100.00	11	1,978	0.56%
2023/01/13	0	0.00	5	99.80	99.50	-5	1,963	-0.25%
2023/01/12	0	0.00	2	100.00	99.90	-2	1,963	-0.10%
2023/01/09	2	99.20	0	0.00	100.50	2	1,947	0.10%
2023/01/03	10	97.93	4	98.00	98.40	6	1,929	0.31%
2022/12/26	0.1	100.00	4	99.10	99.50	-3.9	1,981	-0.20%
2022/12/23	1	99.20	0	0.00	99.20	1	1,997	0.05%
2022/12/22	0	0.00	3	100.33	100.00	-3	2,007	-0.15%
2022/12/21	1	100.00	0	0.00	100.00	1	2,009	0.05%
2022/12/13	2	101.75	2	100.00	100.50	0	1,999	0.00%
2022/12/09	2	101.50	25	102.42	101.00	-23	2,001	-1.15%
2022/12/07	3.6	104.81	0	0.00	103.50	3.6	1,958	0.18%
2022/12/06	3	113.17	23	113.09	112.00	-20	1,903	-1.05%
2022/12/05	0	0.00	1	110.00	111.50	-1	1,855	-0.05%
2022/12/01	0	0.00	7	108.71	109.00	-7	1,849	-0.38%
2022/11/29	0	0.00	5	106.60	107.00	-5	1,783	-0.28%
2022/11/28	1	106.00	1.1	105.07	107.00	-0.1	1,758	0.00%
2022/11/25	0	0.00	0.4	106.50	105.50	-0.4	1,736	-0.02%
2022/11/24	4	109.50	0	0.00	109.00	4	1,720	0.23%
2022/11/23	0	0.00	6	109.00	109.50	-6	1,703	-0.35%
2022/11/22	0	0.00	3	107.00	107.00	-3	1,667	-0.18%
2022/11/18	0	0.00	4	108.00	108.00	-4	1,617	-0.25%
2022/11/17	0	0.00	0.1	108.00	108.00	-0.1	1,582	-0.01%
2022/11/16	0	0.00	4	106.75	108.00	-4	1,547	-0.26%
2022/11/15	0	0.00	2	106.00	106.50	-2	1,488	-0.13%
2022/11/14	1	103.00	5	104.40	104.50	-4	1,442	-0.28%
2022/11/10	0	0.00	1.5	102.00	103.00	-1.5	1,356	-0.11%
2022/11/09	0	0.00	1.1	100.00	101.00	-1.1	1,318	-0.08%
2022/11/08	0	0.00	6	100.00	100.50	-6	1,289	-0.47%
2022/11/07	0.1	98.60	3	100.00	100.00	-2.9	1,264	-0.23%
2022/11/04	0	0.00	2	99.30	100.00	-2	1,222	-0.16%
2022/11/03	1	99.80	4.2	99.35	99.80	-3.2	1,195	-0.27%
2022/11/02	9	98.79	13	98.82	98.40	-4	1,163	-0.34%
2022/11/01	8	96.90	17	97.12	97.00	-9	1,074	-0.84%
2022/10/26	2.1	86.71	2	88.10	88.30	0.1	1,045	0.01%
2022/10/20	2	88.75	0	0.00	89.20	2	1,119	0.18%
2022/10/18	0	0.00	4	90.35	90.50	-4	1,118	-0.36%
2022/10/17	4	88.88	0	0.00	89.40	4	1,143	0.35%
2022/10/14	0	0.00	1	91.00	91.10	-1	1,166	-0.09%
2022/10/13	1	88.80	0	0.00	88.30	1	1,189	0.08%
2022/10/12	5	90.36	7	91.56	91.70	-2	1,206	-0.17%
2022/10/11	0	0.00	2	89.50	90.00	-2	1,213	-0.16%
2022/10/07	1	91.30	0	0.00	91.70	1	1,219	0.08%
2022/10/06	1	92.20	0	0.00	92.00	1	1,231	0.08%
2022/10/05	2	89.50	0	0.00	89.50	2	1,226	0.16%
2022/10/03	1	85.20	10	84.30	84.30	-9	1,227	-0.73%
2022/09/30	0	0.00	1	86.40	86.90	-1	1,236	-0.08%
2022/09/29	1	89.50	0	0.00	87.50	1	1,241	0.08%
2022/09/28	2	90.20	1	89.80	89.40	1	1,241	0.08%
2022/09/27	0	0.00	0	91.70	92.50	0	1,292	0.00%
2022/09/20	0	96.10	0	96.10	96.40	0	1,347	0.00%
2022/09/19	0	93.70	0	0.00	93.70	0	1,328	0.00%
2022/09/15	2	96.75	0.5	96.51	96.50	1.5	1,306	0.11%
2022/09/14	0	96.00	2	96.30	96.60	-2	1,301	-0.15%
2022/09/13	0	95.80	1	96.40	96.10	-1	1,291	-0.08%
2022/09/08	6.5	94.93	0	0.00	95.30	6.5	1,279	0.51%
2022/09/07	17	93.44	0	0.00	95.10	17	1,261	1.35%
2022/09/05	0	0.00	2	93.25	92.70	-2	1,240	-0.16%
2022/09/02	0	0.00	1	93.40	93.30	-1	1,247	-0.08%
2022/08/31	18	93.33	0	0.00	93.60	18	1,251	1.44%
2022/08/30	2	92.60	0	0.00	92.60	2	1,250	0.16%
2022/08/29	5	92.10	0	0.00	92.20	5	1,254	0.40%
2022/08/26	0	0.00	2	93.30	93.80	-2	1,259	-0.16%
2022/08/23	0	0.00	5	94.30	94.80	-5	1,391	-0.36%
2022/08/22	0.1	92.70	0	0.00	92.70	0.1	1,417	0.01%
2022/08/19	0	0.00	5	93.68	93.60	-5	1,456	-0.34%
2022/08/18	2.1	93.37	2	94.10	94.30	0.1	1,500	0.01%
2022/08/16	0	0.00	0	94.80	95.00	0	1,502	0.00%
2022/08/15	0	95.10	0	94.65	94.80	0	1,509	0.00%
2022/08/12	1	94.90	0	0.00	95.30	1	1,506	0.07%
2022/08/10	0	93.50	0.1	93.90	94.10	-0.1	1,501	-0.01%
2022/08/09	1.1	94.51	0	0.00	94.50	1.1	1,504	0.07%
2022/08/05	0	0.00	0	92.00	91.80	0	1,496	0.00%
2022/08/03	0	0.00	2	92.80	93.30	-2	1,497	-0.13%
2022/08/02	0	92.20	13	91.26	92.90	-13	1,487	-0.87%
2022/08/01	2	91.95	1	92.00	91.90	1	1,460	0.07%
2022/07/29	1	88.70	3	88.70	90.60	-2	1,430	-0.14%
2022/07/22	1	86.60	0	0.00	86.60	1	1,436	0.07%
2022/07/21	0	0.00	4	86.00	87.90	-4	1,492	-0.27%
2022/07/20	5	85.60	0	0.00	85.40	5	1,506	0.33%
2022/07/14	0	0.00	3	80.57	81.40	-3	1,593	-0.19%
2022/07/13	0.3	80.40	0	0.00	80.80	0.3	1,593	0.02%
2022/07/12	0	0.00	5	78.80	79.40	-5	1,590	-0.31%
2022/07/11	0.1	78.90	0	0.00	79.10	0.1	1,581	0.01%
2022/07/08	2.5	79.25	0.2	79.90	78.50	2.3	1,579	0.14%
2022/07/07	0	0.00	5	78.10	78.10	-5	1,566	-0.32%
2022/07/06	1	77.00	0	0.00	76.60	1	1,557	0.06%
2022/07/05	9.2	77.24	3	76.70	77.30	6.2	1,585	0.39%
2022/07/01	4	83.20	2.2	83.08	82.00	1.8	1,610	0.11%
2022/06/30	2.2	88.15	1	89.30	86.60	1.2	1,621	0.07%
2022/06/29	0	0.00	3	89.30	89.70	-3	1,616	-0.19%
2022/06/28	0.2	89.80	2	89.75	89.60	-1.8	1,627	-0.11%
2022/06/24	0.2	89.30	3	89.20	89.20	-2.8	1,664	-0.17%
2022/06/23	0.3	89.30	3	89.60	89.00	-2.7	1,702	-0.16%
2022/06/22	0.8	89.90	0.4	90.10	90.10	0.4	1,726	0.02%
2022/06/20	2	90.10	0	0.00	89.80	2	1,773	0.11%
2022/06/17	0.2	91.50	0	0.00	92.80	0.2	1,795	0.01%
2022/06/16	2.3	92.31	0	0.00	91.70	2.3	1,851	0.12%
2022/06/15	0	0.00	0.2	93.30	93.00	-0.2	1,901	-0.01%
2022/06/14	2	91.40	3	92.87	92.90	-1	1,961	-0.05%
2022/06/13	0.1	93.50	1	93.00	92.70	-0.9	1,991	-0.05%
2022/06/09	6	95.33	0	0.00	95.40	6	2,009	0.30%
2022/06/07	0.1	95.20	0	0.00	95.20	0.1	2,008	0.00%
2022/06/01	13.6	95.80	8	95.60	95.60	5.6	2,019	0.28%
2022/05/31	3	101.17	5	101.00	101.50	-2	1,990	-0.10%
2022/05/30	5	100.00	6	100.58	100.50	-1	1,952	-0.05%
2022/05/27	0	0.00	12	99.04	99.20	-12	1,914	-0.63%
2022/05/26	5	96.48	1.3	97.25	97.70	3.7	1,886	0.20%
2022/05/25	0.1	95.00	1	94.80	94.80	-0.9	1,859	-0.05%
2022/05/24	0	0.00	1	93.60	93.60	-1	1,871	-0.05%
2022/05/20	11	92.93	1	93.30	93.10	10	1,890	0.53%
2022/05/18	0	0.00	2	93.40	93.00	-2	1,923	-0.10%
2022/05/16	0	0.00	0.1	91.30	91.30	-0.1	1,978	-0.01%
2022/05/13	0.1	91.70	4	90.70	91.70	-3.9	2,000	-0.19%
2022/05/12	2	90.65	1	90.60	90.00	1	2,055	0.05%
2022/05/10	1.2	90.52	1	91.40	92.40	0.2	2,352	0.01%
2022/05/09	8.1	92.04	0.2	91.93	91.70	7.9	2,358	0.34%
2022/05/06	0	0.00	6	94.37	94.80	-6	2,357	-0.25%
2022/05/04	1.1	95.24	1	94.50	94.50	0.1	2,371	0.00%
2022/05/03	1.1	93.94	2.2	94.17	94.60	-1.2	2,379	-0.05%
2022/04/29	4.2	92.81	3	93.27	92.60	1.2	2,385	0.05%
2022/04/28	4	92.20	2	92.40	92.50	2	2,394	0.08%
2022/04/27	3.4	91.07	2	92.00	92.40	1.4	2,377	0.06%
2022/04/26	2	94.70	0	0.00	95.00	2	2,304	0.09%
2022/04/25	2.5	94.86	1	96.50	95.00	1.5	2,276	0.07%
2022/04/22	5	97.70	5.6	98.20	98.60	-0.6	2,238	-0.03%
2022/04/21	0	0.00	3.1	99.89	99.90	-3.1	2,230	-0.14%
2022/04/20	0.1	100.00	0	0.00	98.50	0.1	2,209	0.00%
2022/04/19	0.1	97.30	0	0.00	98.30	0.1	2,186	0.01%
2022/04/18	0.6	95.31	0	0.00	95.60	0.6	2,183	0.03%
2022/04/14	0.2	96.50	1	96.70	96.80	-0.8	2,224	-0.04%
2022/04/13	4.2	96.14	1	96.40	96.70	3.2	2,299	0.14%
2022/04/11	2.7	96.36	1.2	96.01	96.00	1.5	2,327	0.06%
2022/04/08	0.2	99.40	1	98.50	98.50	-0.8	2,297	-0.03%
2022/04/07	1	98.70	2	98.65	97.90	-1	2,264	-0.04%
2022/04/06	0.3	99.27	5	99.16	100.50	-4.7	2,216	-0.21%
2022/04/01	2	99.50	1	100.00	101.00	1	2,177	0.05%
2022/03/30	0	0.00	1	101.50	101.00	-1	2,154	-0.05%
2022/03/28	0	0.00	4	101.50	101.00	-4	2,132	-0.19%
2022/03/25	1	101.50	1	101.50	100.00	0	2,110	0.00%
2022/03/24	0	0.00	2	102.25	102.50	-2	2,098	-0.10%
2022/03/23	1	102.00	1.4	102.11	102.50	-0.4	2,099	-0.02%
2022/03/22	6.4	101.14	3.5	100.87	102.50	2.9	2,065	0.14%
2022/03/21	3.4	99.96	6.2	100.97	101.50	-2.8	2,038	-0.14%
2022/03/18	11	98.68	28.4	99.14	98.50	-17.3	1,995	-0.87%
2022/03/17	11.1	97.09	11.1	97.56	97.60	0	1,949	0.00%
2022/03/16	0	0.00	14.1	94.80	95.80	-14.1	1,902	-0.74%
2022/03/15	11.4	93.25	0	0.00	94.00	11.4	1,886	0.60%
2022/03/14	0.1	94.30	3	94.53	95.00	-2.9	1,932	-0.15%
2022/03/11	1	94.80	0	0.00	94.50	1	1,946	0.05%
2022/03/09	0	0.00	1	93.50	93.40	-1	1,991	-0.05%
2022/03/08	7	93.80	0	0.00	93.30	7	2,031	0.34%
2022/03/07	1.3	94.62	2	94.50	94.60	-0.7	2,068	-0.03%
2022/03/03	1	95.20	2	96.35	96.50	-1	2,112	-0.05%
2022/03/02	2	95.75	1	95.80	95.50	1	2,164	0.05%
2022/03/01	1	96.50	6	95.08	96.50	-5	2,213	-0.23%
2022/02/25	1.3	94.07	0	0.00	94.50	1.3	2,259	0.06%
2022/02/24	12.5	94.58	1	94.50	94.50	11.5	2,261	0.51%
2022/02/23	12	95.42	0	0.00	95.50	12	2,261	0.53%
2022/02/22	0	0.00	0.1	95.50	96.00	-0.1	2,269	0.00%
2022/02/21	3.1	94.97	1.2	94.95	96.00	1.9	2,277	0.08%
2022/02/18	3	95.23	7.3	95.21	95.10	-4.3	2,294	-0.19%
2022/02/16	6.2	95.94	5	95.74	96.00	1.2	2,401	0.05%
2022/02/15	2.1	94.95	1	94.70	96.00	1.1	2,374	0.05%
2022/02/14	3.6	94.68	0	0.00	94.50	3.6	2,354	0.15%
2022/02/11	19.5	95.91	6	96.10	97.00	13.5	2,334	0.58%
2022/02/10	25.2	98.08	8	98.21	99.00	17.2	2,246	0.77%
2022/02/09	5.1	101.18	8.1	100.81	102.00	-3	2,114	-0.14%
2022/02/08	2	100.00	2	100.75	101.00	0	2,121	0.00%
2022/02/07	0	0.00	0.1	98.40	99.70	-0.1	2,175	0.00%
2022/01/26	1.8	96.74	7	96.16	96.60	-5.2	2,183	-0.24%
2022/01/25	12	96.55	12	96.88	96.30	0	2,246	0.00%
2022/01/24	1	96.70	0	0.00	97.30	1	2,270	0.04%
2022/01/21	5	99.06	0.2	98.90	98.50	4.8	2,329	0.21%
2022/01/18	1.5	101.50	0	0.00	101.00	1.5	2,598	0.06%
2022/01/17	0	0.00	1	100.00	100.50	-1	2,614	-0.04%
2022/01/14	6	98.77	0	98.70	99.50	6	2,641	0.23%
2022/01/13	0.1	101.00	0	0.00	100.50	0.1	2,685	0.00%
2022/01/12	11	100.91	14	100.50	101.00	-3	2,720	-0.11%
2022/01/11	1	102.50	1.1	101.05	100.50	-0.1	2,728	0.00%
2022/01/10	1	101.50	5	101.50	101.50	-4	2,756	-0.15%
2022/01/07	4	102.50	1	102.00	102.50	3	2,784	0.11%
2022/01/06	16	105.53	15.1	104.67	104.50	0.9	2,770	0.03%
2022/01/05	10	104.00	11	104.50	104.50	-1	2,748	-0.04%
2022/01/04	10.1	104.01	11	104.05	104.00	-0.9	2,764	-0.03%
2021/12/30	1	104.50	0	0.00	104.50	1	2,795	0.04%
2021/12/28	2	103.75	0	0.00	104.00	2	2,861	0.07%
2021/12/23	1	104.50	0	0.00	104.50	1	2,973	0.03%
2021/12/22	0	0.00	0.1	104.00	104.00	-0.1	3,012	0.00%
2021/12/21	0	0.00	3	104.33	104.50	-3	3,129	-0.10%
2021/12/20	3	103.00	0	0.00	103.50	3	3,149	0.10%
2021/12/17	1	102.00	0	0.00	103.00	1	3,146	0.03%
2021/12/16	0	0.00	1	102.50	102.50	-1	3,152	-0.03%
2021/12/14	0	0.00	2.2	101.07	100.50	-2.2	3,217	-0.07%
2021/12/13	4	103.00	3	103.00	102.50	1	3,224	0.03%
2021/12/10	0	0.00	1	103.50	103.50	-1	3,268	-0.03%
2021/12/09	0.2	105.50	3	104.83	104.50	-2.8	3,292	-0.09%
2021/12/08	2.1	104.26	2	106.25	104.00	0.1	3,333	0.00%
2021/12/07	1	103.00	4	103.00	103.50	-3	3,327	-0.09%
2021/12/06	0	0.00	0.2	103.00	102.50	-0.2	3,338	0.00%
2021/12/03	1	104.00	0	0.00	104.00	1	3,376	0.03%
2021/12/02	2	103.75	1	105.00	103.50	1	3,386	0.03%
2021/12/01	5	104.20	3	104.17	104.50	2	3,410	0.06%
2021/11/30	7.2	102.57	2	102.50	103.00	5.2	3,415	0.15%
2021/11/29	0	0.00	1	102.00	101.00	-1	3,412	-0.03%
2021/11/26	0	0.00	0.2	103.00	102.50	-0.2	3,409	-0.01%
2021/11/25	1	104.00	0	0.00	103.50	1	3,369	0.03%
2021/11/24	0	0.00	2.1	103.26	104.00	-2.1	3,356	-0.06%
2021/11/23	0	0.00	1	100.50	100.50	-1	3,352	-0.03%
2021/11/22	0.1	101.00	1	100.50	101.00	-0.9	3,353	-0.03%
2021/11/19	1	100.00	0	0.00	100.00	1	3,365	0.03%
2021/11/18	1.2	101.08	2	101.50	101.50	-0.8	3,415	-0.02%
2021/11/16	1	100.00	1	101.00	101.00	0	3,421	0.00%
2021/11/15	2.1	101.02	3.1	101.66	101.50	-1	3,413	-0.03%
2021/11/12	2	97.90	0	0.00	97.90	2	3,351	0.06%
2021/11/11	2	97.85	2	98.30	97.40	0	3,363	0.00%
2021/11/10	2	96.50	1	97.30	97.00	1	3,418	0.03%
2021/11/09	1.2	98.99	5	99.50	97.70	-3.8	3,444	-0.11%
2021/11/08	0	0.00	1.1	99.43	99.70	-1.1	3,424	-0.03%
2021/11/05	0	0.00	77	97.80	98.00	-77	3,472	-2.22%
2021/11/04	0	0.00	2.1	97.71	97.70	-2.1	3,582	-0.06%
2021/11/03	3	94.57	3	94.30	94.90	0	3,540	0.00%
2021/11/02	6	95.23	1	95.30	94.10	5	3,546	0.14%
2021/11/01	8	96.20	3	96.67	96.30	5	3,563	0.14%
2021/10/29	12.2	98.02	7	96.39	96.10	5.2	3,606	0.14%
2021/10/28	5	98.52	5.1	98.55	97.70	-0.1	3,689	0.00%
2021/10/27	0	0.00	1.2	95.97	95.70	-1.2	3,571	-0.03%
2021/10/26	2	94.65	0	0.00	94.10	2	3,715	0.05%
2021/10/25	2	92.70	0	0.00	93.20	2	3,741	0.05%
2021/10/22	1	92.60	0	0.00	92.90	1	3,868	0.03%
2021/10/21	1.1	92.64	0.4	93.01	93.00	0.7	3,911	0.02%
2021/10/20	1.1	93.57	0	0.00	93.20	1.1	3,923	0.03%
2021/10/19	4.2	94.77	0	0.00	95.00	4.2	3,922	0.11%
2021/10/18	1	93.80	2	93.80	94.00	-1	3,959	-0.03%
2021/10/15	0	0.00	0	95.80	95.80	0	4,029	0.00%
2021/10/14	3	93.27	2.1	92.66	92.50	0.9	4,076	0.02%
2021/10/13	6.1	94.27	1.2	93.40	92.70	4.9	4,137	0.12%
2021/10/12	4	96.75	1	97.00	96.20	3	4,158	0.07%
2021/10/08	5	99.00	0	0.00	98.50	5	4,307	0.12%
2021/10/07	0	98.40	0	0.00	98.50	0	4,400	0.00%
2021/10/06	4	97.10	0	0.00	96.00	4	4,477	0.09%
2021/10/05	7.1	97.23	0	0.00	99.10	7.1	4,604	0.15%
2021/10/04	2.3	97.68	2	98.20	97.30	0.3	4,702	0.01%
2021/10/01	10	98.46	22	98.33	97.70	-12	4,978	-0.24%
2021/09/30	2	102.25	5	102.50	102.50	-3	4,989	-0.06%
2021/09/29	4	100.50	10	100.02	100.50	-6	5,067	-0.12%
2021/09/28	4	101.25	4.1	103.72	102.00	-0.1	5,200	0.00%
2021/09/27	1	106.50	0	0.00	106.00	1	5,210	0.02%
2021/09/22	0.2	105.00	0	0.00	106.50	0.2	5,840	0.00%
2021/09/17	2	106.75	0	0.00	107.50	2	6,081	0.03%
2021/09/16	4	107.75	1	108.00	107.50	3	6,445	0.05%
2021/09/15	2	106.75	10	106.00	106.00	-8	6,685	-0.12%
2021/09/14	2.1	107.48	0	0.00	107.00	2.1	6,990	0.03%
2021/09/13	1	107.50	1	107.00	107.00	0	7,016	0.00%
2021/09/10	5.2	109.38	1	108.50	109.00	4.2	6,992	0.06%
2021/09/09	1	110.00	0	0.00	111.50	1	7,005	0.01%
2021/09/08	14.1	112.25	0	0.00	111.00	14.1	7,057	0.20%
2021/09/07	0.1	114.00	0	0.00	115.00	0.1	7,077	0.00%
2021/09/06	4.1	114.00	1	115.50	113.50	3.1	7,092	0.04%
2021/09/03	11	116.45	1.1	117.00	118.00	10	7,062	0.14%
2021/09/02	11	119.82	2	118.00	118.00	9	7,100	0.13%
2021/09/01	2.3	118.43	0	0.00	119.50	2.3	7,081	0.03%
2021/08/30	2	115.00	1	114.50	115.50	1	7,047	0.01%
2021/08/26	0	0.00	1	119.50	119.50	-1	6,986	-0.01%
2021/08/25	1	121.50	1	121.50	121.50	0	6,990	0.00%
2021/08/24	0	0.00	0	119.00	119.00	0	6,991	0.00%
2021/08/23	0	0.00	0.2	119.00	117.50	-0.2	6,967	0.00%
2021/08/20	0.1	114.50	1	114.50	114.00	-0.9	6,961	-0.01%
2021/08/18	119.1	117.46	1	116.00	118.00	118.1	6,927	1.70%	大買/鉅額交易
2021/08/17	0	0.00	1	115.50	114.50	-1	6,898	-0.01%
2021/08/16	2	116.00	3	116.17	116.00	-1	6,889	-0.01%
2021/08/13	4	119.25	2	119.00	118.50	2	6,828	0.03%
2021/08/12	1.2	123.00	1	123.00	123.00	0.2	6,790	0.00%
2021/08/11	0	0.00	13	121.15	120.50	-13	6,774	-0.19%
2021/08/10	5.4	121.35	9	121.11	122.50	-3.6	6,703	-0.05%
2021/08/09	2.1	126.00	1	127.00	125.50	1.1	6,649	0.02%
2021/08/06	0	0.00	1	127.00	126.50	-1	6,674	-0.01%
2021/08/05	8	126.13	0	0.00	126.50	8	6,688	0.12%
2021/08/04	2	129.75	12	132.00	129.50	-10	6,702	-0.15%
2021/08/03	34	132.72	28	131.13	131.50	6	6,691	0.09%
2021/08/02	6.1	132.40	18.3	132.79	132.50	-12.2	6,553	-0.19%
2021/07/30	0.1	130.00	13	130.85	130.00	-12.9	6,511	-0.20%
2021/07/28	5	124.60	2	124.25	125.00	3	6,377	0.05%
2021/07/27	6	131.00	7.2	131.49	131.50	-1.2	6,314	-0.02%
2021/07/26	5	129.90	5.2	130.44	129.50	-0.2	6,326	0.00%
2021/07/23	0.1	127.00	13.1	127.01	127.00	-13	6,371	-0.20%
2021/07/22	2	126.50	0	0.00	127.50	2	6,432	0.03%
2021/07/21	18.3	126.15	10	126.00	124.50	8.3	6,404	0.13%
2021/07/20	4.2	128.98	5	128.00	127.00	-0.9	6,354	-0.01%
2021/07/19	7	131.86	9.1	131.73	132.50	-2.1	6,331	-0.03%
2021/07/16	6.1	130.52	15	131.27	132.00	-8.9	6,292	-0.14%
2021/07/15	11.5	130.87	2	131.25	132.00	9.5	6,280	0.15%
2021/07/14	2.1	125.02	2	126.50	125.00	0.1	6,312	0.00%
2021/07/13	22	130.89	23	131.04	128.00	-1	6,242	-0.02%
2021/07/12	22	127.02	25.3	127.85	129.50	-3.3	6,202	-0.05%
2021/07/09	2.1	128.58	2.3	128.57	129.00	-0.2	6,076	0.00%
2021/07/08	30.1	130.72	17	131.85	130.50	13.1	5,991	0.22%
2021/07/07	4.3	134.84	15	135.03	136.00	-10.7	5,755	-0.19%
2021/07/06	13.3	134.26	8	133.63	133.00	5.3	5,706	0.09%
2021/07/05	19.3	137.08	22	139.09	137.00	-2.7	5,653	-0.05%
2021/07/02	13.2	134.50	20	134.23	133.50	-6.9	5,504	-0.12%
2021/07/01	7	133.07	12	133.38	132.50	-5	5,407	-0.09%
2021/06/30	25	136.10	10	135.70	135.00	15	5,314	0.28%
2021/06/29	57	137.78	68	138.65	136.50	-11	5,180	-0.21%
2021/06/28	9	135.00	30	135.17	133.50	-21	4,835	-0.43%
2021/06/25	49.2	133.55	118	133.53	133.50	-68.8	4,589	-1.50%	大賣/
2021/06/24	45	128.62	41	128.95	128.50	4	4,192	0.10%
2021/06/23	15	123.87	102.4	126.92	127.50	-87.4	3,932	-2.22%	大賣/
2021/06/22	3	120.33	2.5	119.95	121.00	0.6	3,604	0.02%
2021/06/21	2	118.00	3	118.50	118.00	-1	3,550	-0.03%
2021/06/18	1.1	119.05	3	119.00	119.50	-1.9	3,532	-0.05%
2021/06/17	4	122.13	1	122.00	122.50	3	3,481	0.09%
2021/06/16	6	123.00	0	0.00	122.50	6	3,431	0.17%
2021/06/15	0	0.00	1	123.00	122.50	-1	3,377	-0.03%
2021/06/11	0	0.00	1.1	122.04	121.50	-1.1	3,391	-0.03%
2021/06/10	1.1	122.59	10	121.55	121.50	-8.9	3,381	-0.26%
2021/06/09	2	120.00	0	0.00	120.00	2	3,300	0.06%
2021/06/07	2	119.50	2	120.00	119.50	0	3,320	0.00%
2021/06/03	0.3	118.00	1	118.00	118.50	-0.8	3,349	-0.02%
2021/06/02	2	118.00	1	117.00	117.50	1	3,379	0.03%
2021/06/01	0	0.00	4	119.88	120.00	-4	3,383	-0.12%
2021/05/31	3	117.17	4.6	119.28	119.00	-1.6	3,393	-0.05%
2021/05/27	1	114.00	1	113.50	113.00	0	3,412	0.00%
2021/05/25	3	115.00	0	0.00	115.00	3	3,498	0.09%
2021/05/21	0	0.00	1	114.00	113.00	-1	3,638	-0.03%
2021/05/20	0	0.00	1	116.00	113.00	-1	3,799	-0.03%
2021/05/19	1	115.00	1	115.50	116.00	0	4,099	0.00%
2021/05/18	10	114.50	1	115.00	115.00	9	4,193	0.21%
2021/05/17	1	109.00	0	0.00	113.50	1	4,244	0.02%
2021/05/14	2	114.00	2	114.00	114.00	0	4,195	0.00%
2021/05/13	2	109.75	2	108.25	112.00	0	4,195	0.00%
2021/05/12	1.6	109.31	6.5	108.23	110.50	-4.9	4,159	-0.12%
2021/05/11	1	115.00	1	116.50	115.00	0	4,078	0.00%
2021/05/10	0	0.00	1	116.00	117.00	-1	4,046	-0.02%
2021/05/07	2	117.25	1	116.50	117.00	1	4,082	0.02%
2021/05/06	10	115.50	2	116.00	114.50	8	4,076	0.20%
2021/05/05	3	112.50	1	112.00	112.00	2	4,049	0.05%
2021/05/04	5.5	112.63	1	112.00	112.50	4.5	4,101	0.11%
2021/05/03	10.2	115.81	5	115.50	114.50	5.2	4,089	0.13%
2021/04/29	13.1	119.43	3	119.33	119.00	10.1	4,126	0.24%
2021/04/28	9.2	122.62	0.1	122.00	122.00	9.1	4,171	0.22%
2021/04/27	2	125.25	7	126.00	124.50	-5	4,160	-0.12%
2021/04/26	6	127.00	2	127.25	127.00	4	4,165	0.10%
2021/04/23	10.1	125.51	2	125.50	126.00	8.1	4,159	0.19%
2021/04/22	5	124.10	1	124.00	124.50	4	4,237	0.09%
2021/04/21	0.1	124.50	4.1	125.11	124.00	-4	4,350	-0.09%
2021/04/20	15.1	126.37	6	126.92	126.50	9.1	4,376	0.21%
2021/04/19	0	0.00	10	122.55	124.50	-10	4,235	-0.24%
2021/04/16	12	120.96	4.1	120.63	121.50	7.9	4,215	0.19%
2021/04/15	1	117.50	2.1	118.00	118.00	-1.1	4,204	-0.03%
2021/04/14	10.6	117.31	1	117.00	117.50	9.6	4,233	0.23%
2021/04/13	8.3	121.05	0	0.00	119.50	8.3	4,303	0.19%
2021/04/12	0.2	123.50	9	122.94	122.50	-8.8	4,269	-0.21%
2021/04/09	3	125.33	4	124.75	124.00	-1	4,281	-0.02%
2021/04/08	1	125.50	2	125.50	125.50	-1	4,252	-0.02%
2021/04/07	0	0.00	2	126.00	126.50	-2	4,240	-0.05%
2021/04/06	5	124.50	1	125.00	125.50	4	4,272	0.09%
2021/04/01	6	125.83	1	125.50	125.00	5	4,251	0.12%
2021/03/31	3	125.83	2	126.50	125.50	1	4,227	0.02%
2021/03/30	2	126.00	1	125.50	125.50	1	4,220	0.02%
2021/03/25	1	124.00	0	0.00	123.00	1	4,245	0.02%
2021/03/24	1	124.50	0	0.00	124.50	1	4,268	0.02%
2021/03/23	0	0.00	1	125.50	124.50	-1	4,284	-0.02%
2021/03/22	2	124.25	11.1	124.00	124.00	-9.1	4,320	-0.21%
2021/03/19	1	124.50	0	0.00	125.00	1	4,354	0.02%
2021/03/18	0	0.00	4	126.50	126.00	-4	4,343	-0.09%
2021/03/17	6	124.67	5	125.80	124.50	1	4,382	0.02%
2021/03/16	1	125.00	1	124.50	124.00	0	4,419	0.00%
2021/03/12	0	0.00	1	123.50	123.00	-1	4,533	-0.02%
2021/03/11	2	123.25	5.2	124.43	124.00	-3.2	4,598	-0.07%
2021/03/09	2	121.00	10	122.00	121.00	-8	4,624	-0.17%
2021/03/08	6	122.67	0	0.00	122.50	6	4,631	0.13%
2021/03/05	3	122.67	0	0.00	124.00	3	4,683	0.06%
2021/03/04	5	124.90	4	124.75	124.00	1	4,795	0.02%
2021/03/03	2	125.75	3	124.67	126.00	-1	4,787	-0.02%
2021/03/02	5	126.40	4	124.88	123.50	1	4,801	0.02%
2021/02/26	2	126.50	4	126.50	126.00	-2	4,784	-0.04%
2021/02/25	11	128.09	7	128.79	128.00	4	4,793	0.08%
2021/02/24	5	128.30	3	128.50	127.50	2	4,761	0.04%
2021/02/23	4	127.25	1.2	127.92	128.00	2.8	4,758	0.06%
2021/02/22	9.2	130.38	4.4	128.98	129.50	4.8	4,736	0.10%
2021/02/19	11.5	132.93	10	130.70	132.00	1.5	4,661	0.03%
2021/02/18	11	124.36	16	124.03	125.00	-5	4,376	-0.11%
2021/02/17	2	123.75	3	124.50	124.50	-1	4,305	-0.02%
2021/02/05	11.1	122.46	7	122.14	122.50	4.1	4,265	0.10%
2021/02/04	0	0.00	1	122.00	122.00	-1	4,261	-0.02%
2021/02/03	2	118.00	1	119.00	118.50	1	4,241	0.02%
2021/02/01	1	118.00	0	0.00	117.50	1	4,297	0.02%
2021/01/29	5	120.30	4	120.00	119.00	1	4,302	0.02%
2021/01/28	0	0.00	1	121.00	121.50	-1	4,275	-0.02%
2021/01/27	0	0.00	1	123.50	123.00	-1	4,244	-0.02%
2021/01/26	2	122.50	4	124.25	121.50	-2	4,218	-0.05%
2021/01/25	0	0.00	10	122.80	123.00	-10	4,182	-0.24%
2021/01/22	10	121.15	6	122.92	121.00	4	4,265	0.09%
2021/01/21	4	119.50	6	119.42	120.00	-2	4,169	-0.05%
2021/01/20	5.4	115.33	11.2	116.29	113.50	-5.8	4,034	-0.14%
2021/01/19	2	118.50	4	118.50	118.50	-2	3,974	-0.05%
2021/01/18	0	0.00	8	118.31	120.00	-8	3,963	-0.20%
2021/01/15	2.2	120.36	0	0.00	120.50	2.2	3,946	0.06%
2021/01/14	5	121.50	6	123.75	124.50	-1	3,861	-0.03%
2021/01/13	2	119.50	0	0.00	120.00	2	3,726	0.05%
2021/01/12	17	121.00	1	120.50	119.00	16	3,668	0.44%
2021/01/11	2	121.75	0	0.00	122.50	2	3,699	0.05%
2021/01/08	3	122.83	1	125.00	122.50	2	3,683	0.05%
2021/01/07	11	123.41	0	124.00	124.00	11	3,674	0.30%
2021/01/06	9	123.50	5	124.50	122.50	4	3,720	0.11%
2021/01/05	0	0.00	4	122.13	123.00	-4	3,643	-0.11%
2021/01/04	2	122.25	3	122.33	123.00	-1	3,625	-0.03%
2020/12/31	0	0.00	8	120.94	121.00	-8	3,600	-0.22%
2020/12/30	2	121.00	0	0.00	121.00	2	3,602	0.06%
2020/12/29	3	121.17	1	121.00	120.00	2	3,616	0.06%
2020/12/24	4	119.50	0	0.00	119.50	4	3,533	0.11%
2020/12/21	12	118.75	10	119.00	119.00	2	3,518	0.06%
2020/12/18	3	119.33	3	118.83	120.00	0	3,528	0.00%
2020/12/17	12	118.04	3	118.33	118.00	9	3,494	0.26%
2020/12/16	3	116.17	11	116.86	118.50	-8	3,480	-0.23%
2020/12/15	4.2	115.10	5	114.50	113.50	-0.8	3,433	-0.02%
2020/12/14	2	116.75	0	0.00	117.00	2	3,392	0.06%
2020/12/11	3	118.67	0	0.00	117.00	3	3,438	0.09%
2020/12/10	6	120.42	2	119.50	120.00	4	3,444	0.12%
2020/12/09	6	123.50	9	122.56	122.50	-3	3,398	-0.09%
2020/12/08	4	123.50	11	123.45	123.50	-7	3,373	-0.21%
2020/12/07	0	0.00	1	123.00	121.50	-1	3,315	-0.03%
2020/12/04	1	120.50	2	121.00	121.00	-1	3,264	-0.03%
2020/12/03	0	0.00	1	123.00	121.50	-1	3,276	-0.03%
2020/12/02	3	121.83	11	122.32	122.50	-8	3,257	-0.25%
2020/12/01	23	121.59	3	122.00	122.50	20	3,256	0.61%
2020/11/30	12	120.67	13.5	120.28	120.00	-1.5	3,213	-0.05%
2020/11/27	1	117.50	32	117.50	117.50	-31	3,131	-0.99%
2020/11/26	34.2	116.46	36	117.32	117.00	-1.8	3,129	-0.06%
2020/11/25	2	117.00	0	0.00	116.50	2	3,099	0.06%
2020/11/24	2	116.00	4	116.25	115.50	-2	3,069	-0.07%
2020/11/23	2	114.50	0	0.00	114.50	2	3,025	0.07%
2020/11/20	1	113.50	1	115.50	114.00	0	3,008	0.00%
2020/11/19	2.5	113.80	1	114.00	114.00	1.5	2,957	0.05%
2020/11/18	38	114.58	0	0.00	114.50	38	2,935	1.29%
2020/11/17	1	116.50	30	117.00	117.00	-29	2,922	-0.99%
2020/11/16	35	117.93	28	118.43	117.50	7	3,027	0.23%
2020/11/13	1	118.00	0	0.00	116.50	1	3,030	0.03%
2020/11/11	1	117.50	1	118.00	118.00	0	3,022	0.00%
2020/11/10	49	115.82	0	0.00	115.50	49	3,013	1.63%
2020/11/09	11	119.27	5	119.00	118.50	6	3,013	0.20%
2020/11/06	2	118.00	4	118.25	118.50	-2	3,017	-0.07%
2020/11/05	50	115.20	0	0.00	115.00	50	3,074	1.63%
2020/11/04	2	115.50	1	116.00	116.00	1	3,123	0.03%
2020/11/03	1	114.50	0	0.00	114.50	1	3,208	0.03%
2020/11/02	4	113.25	0	0.00	113.00	4	3,273	0.12%
2020/10/30	11.2	117.79	0	0.00	116.50	11.2	3,265	0.34%
2020/10/29	1	120.50	2	121.00	122.00	-1	3,194	-0.03%
2020/10/28	3	121.83	2	122.50	121.50	1	3,267	0.03%
2020/10/27	1	120.50	0.5	122.00	122.50	0.5	3,379	0.01%
2020/10/26	0.2	120.50	0.1	122.00	122.00	0.1	3,675	0.00%
2020/10/22	1	120.50	0	0.00	120.00	1	3,858	0.03%
2020/10/21	0	0.00	1	124.50	123.00	-1	3,887	-0.03%
2020/10/19	6	124.17	7	122.86	124.00	-1	4,081	-0.02%
2020/10/16	0	0.00	3	119.50	119.50	-3	4,025	-0.07%
2020/10/15	20	119.18	1	119.50	119.50	19	4,142	0.46%
2020/10/14	3	120.33	0	0.00	120.50	3	4,151	0.07%
2020/10/13	1	125.00	8.6	124.54	125.00	-7.6	4,100	-0.19%
2020/10/12	6	123.92	2	122.75	122.00	4	4,147	0.10%
2020/10/08	1	125.00	0	0.00	124.50	1	4,259	0.02%
2020/10/07	1	124.00	1	124.00	124.50	0	4,346	0.00%
2020/10/06	1	124.00	1	124.00	124.00	0	4,394	0.00%
2020/09/30	61	120.43	10	121.00	121.50	51	4,687	1.09%
2020/09/28	81.2	121.00	1	121.00	121.50	80.2	4,992	1.61%
2020/09/25	104	119.18	2	121.50	119.50	102	5,186	1.97%	大買/鉅額交易
2020/09/24	0	0.00	4	122.63	123.00	-4	5,453	-0.07%
2020/09/23	1.1	124.45	11	124.68	124.50	-9.9	5,577	-0.18%
2020/09/22	11	125.45	1	125.50	124.50	10	5,821	0.17%
2020/09/21	5	126.50	3	126.00	125.00	2	5,869	0.03%
2020/09/18	1	125.50	1	126.50	127.50	0	5,916	0.00%
2020/09/17	1	126.00	0	0.00	126.00	1	5,980	0.02%
2020/09/16	7	129.21	4	129.50	127.00	3	6,006	0.05%
2020/09/15	3	125.17	23	128.09	128.00	-20	5,993	-0.33%
2020/09/14	3	122.50	5	123.40	124.50	-2	6,025	-0.03%
2020/09/11	2	118.75	0	0.00	121.00	2	6,058	0.03%
2020/09/10	1	122.50	9	122.00	119.50	-8	6,089	-0.13%
2020/09/09	11	121.23	2	121.75	122.50	9	6,101	0.15%
2020/09/08	2	119.75	1	120.50	119.50	1	6,095	0.02%
2020/09/07	2	122.00	0	0.00	122.00	2	6,103	0.03%
2020/09/04	4	124.13	1	124.00	125.00	3	6,147	0.05%
2020/09/03	1	129.00	1	128.50	127.50	0	6,186	0.00%
2020/09/01	0	0.00	6	127.50	128.00	-6	6,277	-0.10%
2020/08/31	3	127.83	0	0.00	126.00	3	6,388	0.05%
2020/08/28	5.2	127.00	0	0.00	127.00	5.2	6,567	0.08%
2020/08/27	2	128.00	7	126.50	126.50	-5	6,743	-0.07%
2020/08/26	1	129.00	0	0.00	129.50	1	6,845	0.01%
2020/08/25	0	0.00	5	129.20	129.50	-5	6,970	-0.07%
2020/08/24	2	127.75	6	128.17	128.50	-4	6,973	-0.06%
2020/08/21	10	125.30	6	126.58	126.00	4	6,966	0.06%
2020/08/20	2	121.75	8	123.44	121.50	-6	6,948	-0.09%
2020/08/19	5	132.40	0	0.00	131.00	5	6,898	0.07%
2020/08/18	4	133.38	1	134.50	133.00	3	6,884	0.04%
2020/08/17	2	136.25	1	136.50	135.50	1	6,921	0.01%
2020/08/13	9	135.78	0	0.00	135.50	9	7,007	0.13%
2020/08/12	6	136.58	6	136.67	138.50	0	7,006	0.00%
2020/08/11	0	0.00	1	137.50	137.50	-1	7,046	-0.01%
2020/08/10	15	135.40	21	134.26	133.50	-6	7,051	-0.09%
2020/08/07	2	137.50	3	138.50	138.50	-1	7,044	-0.01%
2020/08/06	3	135.67	0	0.00	136.00	3	7,034	0.04%
2020/08/05	5	138.40	3	138.33	138.50	2	7,026	0.03%
2020/08/04	0	0.00	1	137.50	138.50	-1	7,101	-0.01%
2020/08/03	8	139.50	8.3	137.79	136.00	-0.3	7,125	0.00%
2020/07/31	28	140.66	20.8	141.21	141.50	7.2	7,150	0.10%
2020/07/30	26.2	137.98	7	136.86	137.00	19.2	7,077	0.27%
2020/07/29	17	150.71	4	150.25	150.00	13	6,878	0.19%
2020/07/28	3	148.17	15	148.27	149.00	-12	6,845	-0.18%
2020/07/27	5	146.40	3	148.33	148.50	2	6,892	0.03%
2020/07/24	4	146.13	5	145.70	144.50	-1	7,129	-0.01%
2020/07/23	18	149.39	11	149.68	149.50	7	7,171	0.10%
2020/07/22	0	0.00	20	145.15	146.00	-20	7,186	-0.28%
2020/07/21	13	146.69	15	146.43	145.50	-2	7,203	-0.03%
2020/07/20	2	143.50	14	143.25	143.50	-12	7,159	-0.17%
2020/07/17	3	140.67	185	141.34	141.50	-182	7,141	-2.55%	大賣/鉅額交易
2020/07/16	26	141.42	1	142.50	141.50	25	7,147	0.35%
2020/07/15	13	143.27	8	144.06	142.50	5	7,064	0.07%
2020/07/14	7	141.57	28.1	142.25	140.00	-21.1	7,015	-0.30%
2020/07/13	6	140.33	13	139.96	140.00	-7	6,957	-0.10%
2020/07/10	1	139.50	9	140.33	139.50	-8	6,961	-0.11%
2020/07/09	13	144.19	24.3	143.52	143.50	-11.3	6,943	-0.16%
2020/07/08	5	138.60	5	139.00	139.00	0	6,741	0.00%
2020/07/07	27	137.00	31	137.11	136.00	-4	6,678	-0.06%
2020/07/06	26	140.56	24	141.10	141.50	2	6,596	0.03%
2020/07/03	21	133.86	28	136.02	136.00	-7	6,602	-0.11%
2020/07/02	8	129.31	6	129.08	129.50	2	6,442	0.03%
2020/07/01	25	127.78	98	128.78	126.00	-73	6,374	-1.15%
2020/06/30	3	120.33	3	121.50	121.50	0	6,210	0.00%
2020/06/29	1	119.00	2.1	118.95	118.50	-1.1	6,244	-0.02%
2020/06/24	3	120.00	8	120.44	120.50	-5	6,230	-0.08%
2020/06/23	2	118.75	3.4	118.59	118.00	-1.4	6,242	-0.02%
2020/06/22	8	118.50	1	118.50	119.00	7	6,272	0.11%
2020/06/19	10	119.20	17	119.41	120.00	-7	6,326	-0.11%
2020/06/18	3	118.00	3	116.17	118.00	0	6,299	0.00%
2020/06/17	1	115.50	0	0.00	114.50	1	6,257	0.02%
2020/06/16	1	115.50	0	0.00	116.00	1	6,291	0.02%
2020/06/15	0	0.00	1	113.50	113.00	-1	6,401	-0.02%
2020/06/12	1	112.50	24	112.54	114.50	-23	6,461	-0.36%
2020/06/11	4	115.13	8	115.00	114.00	-4	6,539	-0.06%
2020/06/10	4	116.25	4	117.75	118.00	0	6,565	0.00%
2020/06/09	10	119.85	8	117.56	117.00	2	6,682	0.03%
2020/06/08	2	119.00	10.1	119.15	120.00	-8.1	6,729	-0.12%
2020/06/05	4	118.13	8	118.56	118.00	-4	6,746	-0.06%
2020/06/04	7.9	117.69	28	117.14	118.00	-20.1	6,702	-0.30%
2020/06/03	2.1	114.76	22.1	114.50	115.50	-20	6,583	-0.30%
2020/06/02	3	113.17	2	112.50	113.00	1	6,447	0.02%
2020/06/01	21	110.21	6	111.08	111.50	15	6,396	0.23%
2020/05/29	1	108.50	13	108.00	108.50	-12	6,324	-0.19%
2020/05/27	8	108.06	20	107.95	107.50	-12	6,418	-0.19%
2020/05/26	20	107.50	6	108.17	108.00	14	6,447	0.22%
2020/05/22	3	105.00	2.1	105.45	103.50	0.9	6,434	0.01%
2020/05/21	5	102.90	3	104.00	105.50	2	6,397	0.03%
2020/05/20	4	101.75	1	102.00	101.50	3	6,368	0.05%
2020/05/19	1	102.00	2	101.50	101.50	-1	6,422	-0.02%
2020/05/18	8	101.00	1	102.50	100.50	7	6,547	0.11%
2020/05/15	15	103.80	7	103.50	103.50	8	6,664	0.12%
2020/05/14	14	105.96	4	105.75	104.50	10	6,682	0.15%
2020/05/13	4	107.13	3	107.50	107.00	1	6,817	0.01%
2020/05/12	7	109.21	4	110.00	109.00	3	7,229	0.04%
2020/05/11	15	109.87	18	110.72	110.00	-3	7,609	-0.04%
2020/05/08	11	109.45	17	108.68	108.00	-6	7,577	-0.08%
2020/05/07	2	108.50	5	108.20	109.00	-3	7,541	-0.04%
2020/05/05	1	106.00	2	106.50	105.50	-1	7,418	-0.01%
2020/05/04	5	105.50	4	106.38	105.50	1	7,358	0.01%
2020/04/30	13	107.77	7	108.79	108.50	6	7,368	0.08%
2020/04/29	37	107.74	32	108.08	108.50	5	7,340	0.07%
2020/04/28	10	108.55	11	110.64	112.00	-1	7,148	-0.01%
2020/04/27	21	109.55	16	110.34	110.50	5	7,180	0.07%
2020/04/24	2	105.00	4	105.50	105.50	-2	7,165	-0.03%
2020/04/23	2	103.00	16	103.34	106.00	-14	7,156	-0.20%
2020/04/22	3	100.83	0	0.00	101.00	3	7,090	0.04%
2020/04/21	1	102.50	3	102.50	101.00	-2	7,117	-0.03%
2020/04/20	1	102.50	0	0.00	103.50	1	7,113	0.01%
2020/04/17	3	103.17	0	0.00	103.00	3	7,232	0.04%
2020/04/16	0	0.00	2.1	103.00	103.00	-2.1	7,243	-0.03%
2020/04/15	1	102.00	5.3	102.60	102.50	-4.3	7,271	-0.06%
2020/04/14	3	100.17	4	100.48	101.50	-1	7,305	-0.01%
2020/04/13	1	97.70	3	99.37	97.80	-2	7,461	-0.03%
2020/04/10	8	97.21	9	97.19	98.20	-1	7,529	-0.01%
2020/04/09	12	98.21	3	100.00	98.00	9	7,828	0.11%
2020/04/08	13	100.15	19	99.31	100.00	-6	8,192	-0.07%
2020/04/07	2	93.30	6	94.47	95.60	-4	8,080	-0.05%
2020/04/06	8	90.78	13	90.89	91.10	-5	7,997	-0.06%
2020/04/01	15.2	92.49	3	92.60	93.00	12.2	7,935	0.15%
2020/03/31	9	94.78	8	95.34	95.40	1	7,841	0.01%
2020/03/30	13	95.61	7	93.00	96.20	6	7,766	0.08%
2020/03/27	10	97.41	13	97.82	95.50	-3	7,756	-0.04%
2020/03/26	8	94.96	5	95.14	96.50	3	7,681	0.04%
2020/03/25	9	96.08	58	95.89	94.30	-49	7,634	-0.64%
2020/03/24	7	89.60	54	91.46	91.00	-47	7,589	-0.62%
2020/03/23	5	83.48	5	84.44	83.70	0	7,555	0.00%
2020/03/20	16	86.89	1	87.10	87.20	15	7,634	0.20%
2020/03/19	31	83.13	25	81.92	79.50	6	7,749	0.08%
2020/03/18	25	89.36	2	91.80	87.00	23	7,652	0.30%
2020/03/17	28	90.27	2	91.45	89.80	26	7,606	0.34%
2020/03/16	22	96.00	13	98.71	94.00	9	7,515	0.12%
2020/03/13	114.1	94.28	45.2	96.80	97.80	68.9	7,457	0.92%	大買/
2020/03/12	97	105.40	13	104.92	103.50	84	7,337	1.14%
2020/03/11	5	114.20	18	115.17	113.00	-13	7,248	-0.18%
2020/03/10	17	111.59	2	112.00	113.50	15	7,269	0.21%
2020/03/09	9	113.28	9	112.83	111.50	0	7,213	0.00%
2020/03/06	9	117.50	8	117.50	117.00	1	7,254	0.01%
2020/03/05	6	118.00	7	119.29	119.50	-1	7,347	-0.01%
2020/03/04	2	115.25	6	115.50	116.00	-4	7,326	-0.05%
2020/03/03	21	118.67	8	119.13	117.50	13	7,394	0.18%
2020/03/02	4	110.75	11	112.05	114.00	-7	7,338	-0.10%
2020/02/27	31	114.23	11	113.68	113.50	20	7,328	0.27%
2020/02/26	16	117.06	1	117.00	116.50	15	7,408	0.20%
2020/02/25	1	118.50	1	116.00	119.00	0	7,398	0.00%
2020/02/24	4	117.75	0	0.00	118.00	4	7,495	0.05%
2020/02/21	0	0.00	3	120.83	120.00	-3	7,639	-0.04%
2020/02/20	0	0.00	5	120.00	121.50	-5	7,879	-0.06%
2020/02/19	32	119.69	4	119.50	119.00	28	7,878	0.36%
2020/02/18	18	120.08	5	119.70	118.50	13	7,796	0.17%
2020/02/17	17	122.62	74	121.62	124.50	-57	7,669	-0.74%
2020/02/14	10	123.95	12	123.54	123.50	-2	7,681	-0.03%
2020/02/13	88	125.23	33	124.73	122.00	55	7,686	0.72%
2020/02/12	25	121.82	36	122.14	122.50	-11	7,311	-0.15%
2020/02/11	3	109.00	8	110.25	111.50	-5	6,966	-0.07%
2020/02/10	44	103.40	15	103.10	107.00	29	7,059	0.41%
2020/02/07	1	108.00	3	109.00	108.00	-2	7,135	-0.03%
2020/02/06	2	109.25	1	109.00	109.50	1	7,222	0.01%
2020/02/05	2	110.00	4.2	109.41	107.50	-2.2	7,431	-0.03%
2020/02/04	37	109.04	18	109.42	109.00	19	7,894	0.24%
2020/02/03	67	100.41	46	102.76	107.50	21	8,755	0.24%
2020/01/31	35	107.87	13	107.08	106.00	22	9,166	0.24%
2020/01/30	10	108.20	11	109.18	108.00	-1	9,203	-0.01%
2020/01/20	4	119.63	28	119.61	118.50	-24	9,172	-0.26%
2020/01/17	1	118.00	7	117.79	117.50	-6	9,060	-0.07%
2020/01/16	2	115.75	1	116.50	116.50	1	9,094	0.01%
2020/01/15	8	116.19	0	0.00	116.00	8	9,126	0.09%
2020/01/14	2	118.25	5	118.00	118.00	-3	9,124	-0.03%
2020/01/13	7	118.07	9	118.61	117.00	-2	9,121	-0.02%
2020/01/10	10	116.00	8	115.94	115.50	2	9,043	0.02%
2020/01/09	4	114.63	3	114.50	114.00	1	8,978	0.01%
2020/01/08	3.1	114.62	6	115.00	113.50	-2.9	8,975	-0.03%
2020/01/07	89	114.76	10	119.10	116.50	79	8,926	0.89%
2020/01/06	5	120.20	5	120.20	120.50	0	8,741	0.00%
2020/01/03	35	125.46	53	124.44	123.00	-18	8,675	-0.21%
2020/01/02	38.1	122.81	90	121.63	124.00	-51.9	8,367	-0.62%
2019/12/31	1	114.00	25	113.48	114.50	-24	7,949	-0.30%
2019/12/30	23	111.33	12	111.25	110.50	11	7,985	0.14%
2019/12/27	2	113.00	0	0.00	113.00	2	8,047	0.02%
2019/12/25	2	111.50	0	0.00	112.50	2	8,082	0.02%
2019/12/24	10	113.00	2	111.75	112.00	8	8,096	0.10%
2019/12/20	3	111.67	1	112.50	112.00	2	8,109	0.02%
2019/12/19	15	112.80	0.1	112.50	112.50	14.9	8,227	0.18%
2019/12/18	3	114.17	1	114.00	114.50	2	8,194	0.02%
2019/12/17	3	114.67	7	114.57	114.50	-4	8,191	-0.05%
2019/12/16	3	113.00	4	113.25	113.00	-1	8,152	-0.01%
2019/12/13	0	0.00	13	109.27	108.00	-13	8,026	-0.16%
2019/12/12	1	111.00	4	110.75	110.50	-3	8,095	-0.04%
2019/12/11	1	109.50	0	0.00	110.50	1	8,069	0.01%
2019/12/10	1	110.50	1	110.00	111.00	0	8,078	0.00%
2019/12/09	1	110.50	2	110.00	110.00	-1	8,099	-0.01%
2019/12/06	3	108.50	1	108.50	108.50	2	8,193	0.02%
2019/12/05	3	109.17	0	0.00	108.50	3	8,239	0.04%
2019/12/04	1	108.00	2	108.75	109.50	-1	8,375	-0.01%
2019/12/03	3	109.83	2	109.75	108.50	1	8,538	0.01%
2019/12/02	124	108.84	9	109.83	109.50	115	8,438	1.36%	大買/鉅額交易
2019/11/29	11	113.91	10	114.50	113.00	1	8,328	0.01%
2019/11/28	2	114.50	2	115.50	115.00	0	8,300	0.00%
2019/11/27	1	115.50	3	116.17	115.00	-2	8,199	-0.02%
2019/11/26	2	115.00	5	114.80	115.00	-3	8,179	-0.04%
2019/11/25	13	117.88	31	116.50	114.00	-18	8,151	-0.22%
2019/11/22	1	115.00	12	114.96	114.00	-11	8,071	-0.14%
2019/11/21	3	115.17	11.2	115.10	115.50	-8.2	8,143	-0.10%
2019/11/20	12	116.17	20	116.23	114.50	-8	8,092	-0.10%
2019/11/19	8	115.75	11	115.55	115.50	-3	8,011	-0.04%
2019/11/18	2	113.00	49	112.54	112.50	-47	7,752	-0.61%
2019/11/15	10	110.50	0	0.00	110.50	10	7,776	0.13%
2019/11/14	12	108.63	2	110.00	109.50	10	7,736	0.13%
2019/11/13	3	110.50	14	112.57	109.00	-11	7,722	-0.14%
2019/11/12	25	110.54	28	110.41	110.50	-3	7,641	-0.04%
2019/11/11	4	110.75	7	110.07	108.00	-3	7,553	-0.04%
2019/11/08	2	109.75	5	109.50	109.50	-3	7,473	-0.04%
2019/11/07	28	108.66	3	110.17	111.50	25	7,480	0.33%
2019/11/06	13	111.69	4	112.50	112.00	9	7,367	0.12%
2019/11/05	5	114.80	12	114.88	114.50	-7	7,353	-0.10%
2019/11/04	14	114.61	27	114.52	115.00	-13	7,310	-0.18%
2019/11/01	23	112.72	19	112.84	113.50	4	7,161	0.06%
2019/10/31	73	111.95	83	111.20	110.00	-10	6,790	-0.15%
2019/10/30	18	103.78	50	102.75	105.00	-32	6,184	-0.52%
2019/10/29	5	98.24	9	98.69	96.90	-4	6,055	-0.07%
2019/10/28	34	98.19	32	97.56	98.20	2	5,967	0.03%
2019/10/25	16	95.72	11	96.60	95.50	5	5,916	0.08%
2019/10/24	20	95.71	22	95.91	96.20	-2	5,985	-0.03%
2019/10/23	1	97.00	2	97.00	97.00	-1	5,984	-0.02%
2019/10/22	20	97.10	23	97.16	97.30	-3	5,946	-0.05%
2019/10/21	14	96.15	8	97.03	96.90	6	5,905	0.10%
2019/10/18	3	95.63	8	95.89	95.60	-5	5,868	-0.09%
2019/10/17	1	94.60	0	0.00	94.80	1	5,836	0.02%
2019/10/16	6	95.35	10	94.80	94.50	-4	5,838	-0.07%
2019/10/15	4	94.45	17	94.90	94.50	-13	5,787	-0.22%
2019/10/14	17	93.87	4	94.43	93.60	13	5,783	0.22%
2019/10/09	1	92.40	0	0.00	91.80	1	5,810	0.02%
2019/10/08	3	93.37	0	0.00	92.60	3	5,811	0.05%
2019/10/07	2	93.70	1	94.00	93.70	1	5,822	0.02%
2019/10/04	1	92.80	8	93.24	92.70	-7	5,808	-0.12%
2019/10/03	6	93.43	8	94.83	95.00	-2	5,755	-0.03%
2019/10/02	1	96.10	0	0.00	96.70	1	5,663	0.02%
2019/10/01	1	96.80	4	96.45	96.50	-3	5,657	-0.05%
2019/09/27	3	95.33	0.1	94.50	94.40	2.9	5,663	0.05%
2019/09/26	0	0.00	2	96.05	96.00	-2	5,669	-0.04%
2019/09/25	2	95.15	1	96.20	95.70	1	5,713	0.02%
2019/09/24	18	98.35	16	98.88	95.70	2	5,843	0.03%
2019/09/23	1	97.10	5	97.08	97.00	-4	5,750	-0.07%
2019/09/20	1	97.40	3	97.37	96.90	-2	5,753	-0.03%
2019/09/19	0	0.00	1	97.40	97.30	-1	5,735	-0.02%
2019/09/18	11	97.24	4	96.40	96.40	7	5,704	0.12%
2019/09/17	4	95.88	87	97.16	97.20	-83	5,632	-1.47%
2019/09/12	0	0.00	1	94.40	95.00	-1	5,575	-0.02%
2019/09/11	3	92.93	1	93.00	93.00	2	5,658	0.04%
2019/09/10	9	92.53	1	96.00	93.20	8	5,610	0.14%
2019/09/09	18	96.65	13	96.09	95.70	5	5,469	0.09%
2019/09/06	11	99.37	14	99.96	99.40	-3	5,355	-0.06%
2019/09/05	10	95.69	15	97.61	98.50	-5	5,146	-0.10%
2019/09/03	4	94.80	5	94.62	94.50	-1	5,092	-0.02%
2019/08/30	2	93.55	3.8	94.02	93.80	-1.8	5,103	-0.03%
2019/08/29	3	92.80	3	92.70	93.00	0	5,127	0.00%
2019/08/28	5	93.18	23	93.29	92.90	-18	5,124	-0.35%
2019/08/27	6	95.45	3	94.57	93.50	3	5,105	0.06%
2019/08/26	4	94.03	15	94.40	94.00	-11	5,057	-0.22%
2019/08/23	11	96.48	27	96.84	97.70	-16	4,980	-0.32%
2019/08/22	2	95.90	1	96.00	96.00	1	4,928	0.02%
2019/08/21	1	94.90	0	0.00	94.90	1	4,911	0.02%
2019/08/20	3	96.33	1	96.90	94.50	2	4,915	0.04%
2019/08/19	1	94.80	4	95.28	94.70	-3	4,834	-0.06%
2019/08/16	3	93.83	2	94.45	93.70	1	4,827	0.02%
2019/08/15	90	94.08	27	93.74	93.50	63	4,823	1.31%
2019/08/14	3	95.90	10	95.40	93.50	-7	4,834	-0.14%
2019/08/13	2	93.30	2	93.45	93.50	0	4,805	0.00%
2019/08/12	1	94.90	14	94.62	94.30	-13	4,898	-0.27%
2019/08/08	0	0.00	13	92.55	92.90	-13	4,855	-0.27%
2019/08/07	1	93.40	57	92.22	91.50	-56	4,839	-1.16%
2019/08/06	1	87.90	11	88.27	91.00	-10	4,806	-0.21%
2019/08/05	6	91.12	6	91.90	90.20	0	4,825	0.00%
2019/08/02	23	91.96	7	91.60	91.00	16	4,777	0.33%
2019/08/01	11	96.94	21	96.62	95.90	-10	4,669	-0.21%
2019/07/31	14	95.34	33	92.69	95.70	-19	4,358	-0.44%
2019/07/30	42	87.15	17	88.75	87.00	25	3,982	0.63%
2019/07/29	18	90.42	4	90.00	90.00	14	3,955	0.35%
2019/07/26	1	95.90	14	96.28	96.40	-13	3,919	-0.33%
2019/07/25	0	0.00	8	95.46	95.80	-8	3,903	-0.20%
2019/07/24	9	94.08	30	94.00	94.10	-21	3,986	-0.53%
2019/07/23	9	94.24	15	94.45	94.60	-6	4,022	-0.15%
2019/07/22	2	94.00	8	94.50	94.60	-6	4,137	-0.15%
2019/07/19	5	93.66	38	93.58	93.30	-33	4,257	-0.78%
2019/07/18	7	93.53	35	93.44	93.20	-28	4,280	-0.65%
2019/07/17	0	0.00	30	94.88	94.90	-30	4,423	-0.68%
2019/07/16	5	94.50	11	94.71	94.50	-6	4,540	-0.13%
2019/07/15	3	94.07	15	94.06	94.10	-12	4,582	-0.26%
2019/07/12	7	92.14	30	92.07	92.00	-23	4,599	-0.50%
2019/07/11	10	91.22	8.2	91.94	91.50	1.8	4,694	0.04%
2019/07/10	3	90.27	17	90.12	90.10	-14	4,872	-0.29%
2019/07/09	13	89.71	12	90.09	89.80	1	4,999	0.02%
2019/07/08	7	91.33	29	91.90	91.60	-22	5,035	-0.44%
2019/07/05	6	91.78	2	91.85	92.20	4	5,053	0.08%
2019/07/04	6	91.88	17	92.19	92.40	-11	5,071	-0.22%
2019/07/03	11	90.25	5	90.28	90.50	6	5,172	0.12%
2019/07/02	2	90.40	2	89.95	90.80	0	5,181	0.00%
2019/07/01	13	89.88	7	90.51	90.70	6	5,191	0.12%
2019/06/28	7	85.66	12	86.03	86.20	-5	5,094	-0.10%
2019/06/27	9	85.16	5	85.00	85.20	4	5,267	0.08%
2019/06/26	11	83.61	1	83.90	83.30	10	5,375	0.19%
2019/06/25	8	84.40	5	85.30	83.30	3	5,374	0.06%
2019/06/24	6	84.82	5	85.34	85.00	1	5,381	0.02%
2019/06/21	6	86.28	0	0.00	85.30	6	5,397	0.11%
2019/06/20	16	85.81	4	86.10	85.90	12	5,439	0.22%
2019/06/19	23	85.10	6	85.67	85.90	17	5,460	0.31%
2019/06/17	5	82.20	4	82.85	82.00	1	5,402	0.02%
2019/06/14	0	0.00	5	82.30	82.00	-5	5,513	-0.09%
2019/06/13	1	82.50	12	82.55	82.40	-11	5,571	-0.20%
2019/06/12	4	81.87	7	82.21	82.40	-3	5,577	-0.05%
2019/06/11	4	82.13	77	82.46	82.70	-73	5,537	-1.32%
2019/06/06	1	78.00	10	77.30	77.30	-9	5,467	-0.16%
2019/06/05	5	79.04	16	78.98	79.00	-11	5,479	-0.20%
2019/06/04	5	77.54	1	77.20	77.20	4	5,500	0.07%
2019/06/03	18	77.67	3	77.87	77.90	15	5,582	0.27%
2019/05/31	9	78.40	5	78.70	78.70	4	5,597	0.07%
2019/05/30	18	77.30	19	77.67	77.50	-1	5,582	-0.02%
2019/05/29	3	76.40	1	76.00	76.20	2	5,602	0.04%
2019/05/28	21	77.54	0	0.00	77.00	21	5,623	0.37%
2019/05/27	9	79.09	2	78.80	79.50	7	5,599	0.13%
2019/05/24	0.2	80.00	0	0.00	77.60	0.2	5,611	0.00%
2019/05/23	2	77.85	1	78.10	77.80	1	5,603	0.02%
2019/05/22	0	0.00	1	80.50	79.60	-1	5,629	-0.02%
2019/05/21	8	79.20	6	80.65	81.00	2	5,754	0.03%
2019/05/20	12	79.61	1	79.60	79.80	11	5,778	0.19%
2019/05/17	65	81.98	1	81.10	81.20	64	5,975	1.07%
2019/05/16	2	88.20	0	0.00	85.20	2	6,288	0.03%
2019/05/15	1	89.10	8	89.23	88.80	-7	6,321	-0.11%
2019/05/14	11	87.35	26	87.93	87.00	-15	6,313	-0.24%
2019/05/13	18	89.65	15	89.34	88.60	3	6,298	0.05%
2019/05/10	5	93.38	55	92.67	92.80	-50	6,278	-0.80%
2019/05/09	9	95.49	26.8	94.22	94.00	-17.8	6,283	-0.28%
2019/05/08	5	95.60	12	95.67	96.30	-7	6,290	-0.11%
2019/05/07	7	94.76	2	95.15	94.60	5	6,283	0.08%
2019/05/06	18	94.46	15	94.27	94.00	3	6,281	0.05%
2019/05/03	0	0.00	21	96.62	96.50	-21	6,254	-0.34%
2019/05/02	12	95.48	0	0.00	94.80	12	6,225	0.19%
2019/04/30	7	92.27	10	94.49	96.90	-3	6,167	-0.05%
2019/04/29	0	0.00	1	93.60	93.50	-1	6,046	-0.02%
2019/04/26	17	95.32	4	95.30	95.00	13	6,089	0.21%
2019/04/25	2	97.60	6	99.00	98.30	-4	6,047	-0.07%
2019/04/24	11	97.01	0	0.00	96.70	11	5,965	0.18%
2019/04/23	30	97.98	7	97.91	97.50	23	5,946	0.39%
2019/04/22	5	102.40	4	103.75	102.00	1	5,812	0.02%
2019/04/19	2	101.00	6.1	102.26	103.00	-4.1	5,702	-0.07%
2019/04/18	5	100.60	11	102.14	100.50	-6	5,682	-0.11%
2019/04/17	37	102.36	20	101.55	100.00	17	5,725	0.30%
2019/04/16	5	100.26	35	101.59	102.00	-30	5,645	-0.53%
2019/04/15	1	97.60	5	97.34	97.10	-4	5,417	-0.07%
2019/04/12	6	95.10	6	95.55	94.70	0	5,332	0.00%
2019/04/09	27	96.14	14	95.84	94.00	13	5,280	0.25%
2019/04/08	2	94.50	1	94.60	95.10	1	5,135	0.02%
2019/04/03	5	92.82	1	94.10	93.50	4	5,086	0.08%
2019/04/02	1	94.50	0	0.00	93.80	1	5,025	0.02%
2019/04/01	11	94.50	21	95.33	94.30	-10	4,955	-0.20%
2019/03/29	7	92.09	8.2	92.46	92.80	-1.2	4,731	-0.03%
2019/03/28	0	0.00	2	90.70	89.80	-2	4,625	-0.04%
2019/03/27	0	0.00	3	90.23	90.50	-3	4,620	-0.06%
2019/03/25	24	88.39	0.4	88.90	88.00	23.6	4,545	0.52%
2019/03/22	17	91.44	0	0.00	90.70	17	4,486	0.38%
2019/03/21	2	91.40	1	90.60	90.50	1	4,417	0.02%
2019/03/20	12	90.50	1	90.30	90.10	11	4,398	0.25%
2019/03/19	8	92.21	4	93.33	91.30	4	4,352	0.09%
2019/03/18	2	91.75	1	91.50	91.20	1	4,246	0.02%
2019/03/15	2	90.65	0	0.00	90.70	2	4,229	0.05%
2019/03/14	1	89.60	2	89.95	89.70	-1	4,210	-0.02%
2019/03/13	6	89.45	0	0.00	89.50	6	4,277	0.14%
2019/03/12	2	90.55	1	91.50	89.60	1	4,307	0.02%
2019/03/11	1	89.00	6	89.85	90.20	-5	4,340	-0.12%
2019/03/08	7	87.09	6	88.75	89.00	1	4,456	0.02%
2019/03/07	5	91.12	2	90.90	89.00	3	4,428	0.07%
2019/03/06	0	0.00	2	90.50	90.10	-2	4,373	-0.05%
2019/03/04	8	90.15	3	90.47	90.20	5	4,380	0.11%
2019/02/27	8	88.89	1	88.50	89.90	7	4,342	0.16%
2019/02/26	6	91.02	4	91.73	90.60	2	4,290	0.05%
2019/02/25	1	92.70	3	92.80	92.60	-2	4,249	-0.05%
2019/02/22	0	0.00	4	92.23	92.50	-4	4,220	-0.09%
2019/02/21	0.1	92.70	2.5	92.21	92.80	-2.4	4,202	-0.06%
2019/02/20	5	92.28	10	92.73	91.30	-5	4,173	-0.12%
2019/02/19	0	0.00	3.2	89.66	90.50	-3.2	4,049	-0.08%
2019/02/18	8	89.98	6	89.92	90.40	2	4,029	0.05%
2019/02/15	4	87.10	109.1	86.49	88.20	-105.1	3,774	-2.78%	大賣/鉅額交易
2019/02/14	0	0.00	1	79.80	80.20	-1	3,364	-0.03%
2019/02/13	2	78.90	0	0.00	77.80	2	3,299	0.06%
2019/02/12	2	78.85	32	79.14	79.00	-30	3,293	-0.91%
2019/02/11	4	76.75	8	76.43	78.00	-4	3,235	-0.12%
2019/01/30	1	74.60	7	75.13	75.20	-6	3,200	-0.19%
2019/01/29	4	74.30	2	74.60	74.50	2	3,272	0.06%
2019/01/28	0	0.00	2	74.00	73.50	-2	3,262	-0.06%
2019/01/24	3	71.80	1	72.50	71.80	2	3,502	0.06%
2019/01/23	5	73.10	1	71.90	72.40	4	3,529	0.11%
2019/01/22	8	72.94	0	0.00	72.10	8	3,577	0.22%
2019/01/21	2	75.40	0	0.00	73.90	2	3,564	0.06%
2019/01/18	4	73.78	9	74.36	74.80	-5	3,558	-0.14%
2019/01/17	5.1	71.51	6	72.87	73.00	-1	3,487	-0.03%
2019/01/16	3	70.80	0	0.00	70.40	3	3,417	0.09%
2019/01/15	1	69.60	2	69.70	69.80	-1	3,363	-0.03%
2019/01/14	4	69.05	1	69.60	69.60	3	3,353	0.09%
2019/01/11	5	68.78	0	0.00	68.50	5	3,358	0.15%
2019/01/10	4.1	68.54	0	0.00	68.30	4.1	3,330	0.12%
2019/01/09	14	67.88	16	69.81	70.00	-2	3,279	-0.06%
2019/01/08	5	68.82	1	68.80	68.80	4	3,160	0.13%
2019/01/07	2	71.20	0	0.00	71.00	2	3,130	0.06%
2019/01/04	5	69.20	1	68.60	70.00	4	3,153	0.13%
2019/01/03	30	70.83	3	72.57	70.60	27	3,174	0.85%
2018/12/28	18	74.73	5	75.00	74.50	13	3,111	0.42%
2018/12/26	1	75.10	0	0.00	74.50	1	3,096	0.03%
2018/12/25	1	74.80	0	0.00	75.00	1	3,096	0.03%
2018/12/22	8	75.20	0	0.00	75.20	8	3,097	0.26%
2018/12/21	6	74.80	8	75.78	75.70	-2	3,142	-0.06%
2018/12/19	0	0.00	2	77.75	77.60	-2	3,177	-0.06%
2018/12/17	7.1	78.45	0	0.00	77.70	7.1	3,246	0.22%
2018/12/13	1	78.50	1	79.30	79.00	0	3,373	0.00%
2018/12/12	1	78.50	4	78.70	79.00	-3	3,439	-0.09%
2018/12/11	8	76.65	2	76.90	76.60	6	3,423	0.18%
2018/12/07	0	0.00	5	79.40	79.80	-5	3,395	-0.15%
2018/12/06	18	79.19	9	79.07	78.20	9	3,408	0.26%
2018/12/05	16	82.37	6	82.13	82.30	10	3,348	0.30%
2018/12/04	0	0.00	1	85.90	85.60	-1	3,355	-0.03%
2018/12/03	4	87.65	7	86.71	87.80	-3	3,355	-0.09%
2018/11/30	0	0.00	2	80.80	80.60	-2	3,254	-0.06%
2018/11/28	5	78.06	5	78.80	78.90	0	3,187	0.00%
2018/11/27	4	76.98	1	77.50	77.50	3	3,173	0.09%
2018/11/26	1	78.20	0	0.00	77.30	1	3,159	0.03%
2018/11/23	4	77.90	0	0.00	77.70	4	3,195	0.13%
2018/11/22	1	80.40	2	79.70	79.10	-1	3,243	-0.03%
2018/11/21	2	78.80	4	79.10	79.10	-2	3,251	-0.06%
2018/11/20	1	78.00	0	0.00	78.50	1	3,271	0.03%
2018/11/19	4	78.88	3	78.80	78.80	1	3,289	0.03%
2018/11/16	12	80.63	4	80.80	80.00	8	3,258	0.25%
2018/11/15	12	79.91	11	80.28	79.30	1	3,222	0.03%
2018/11/14	2	78.65	2	78.90	78.50	0	3,218	0.00%
2018/11/13	4	77.78	6	77.98	78.40	-2	3,291	-0.06%
2018/11/12	4	79.30	3	79.43	79.50	1	3,299	0.03%
2018/11/09	4	79.25	0	0.00	78.60	4	3,288	0.12%
2018/11/08	0	0.00	2	78.95	78.60	-2	3,305	-0.06%
2018/11/07	4.1	78.80	9	79.62	79.30	-4.9	3,309	-0.15%
2018/11/06	19	78.91	8	77.10	77.10	11	3,323	0.33%
2018/11/05	8	83.50	4	82.30	82.30	4	3,215	0.12%
2018/11/02	13	85.52	24	86.22	84.20	-11	3,195	-0.34%
2018/11/01	1	85.20	32	81.71	85.40	-31	3,171	-0.98%
2018/10/30	22	78.06	1	78.40	76.00	21	3,172	0.66%
2018/10/29	6	75.07	0	0.00	75.00	6	3,145	0.19%
2018/10/25	7.1	77.73	0	0.00	77.00	7.1	3,202	0.22%
2018/10/24	1	81.00	0	0.00	80.60	1	3,294	0.03%
2018/10/23	0	0.00	1	79.90	79.60	-1	3,400	-0.03%
2018/10/22	1	80.60	0	0.00	80.10	1	3,674	0.03%
2018/10/19	4	79.83	0	0.00	80.50	4	3,743	0.11%
2018/10/17	0.3	81.60	0	0.00	81.10	0.3	3,830	0.01%
2018/10/11	11	76.45	0	0.00	76.10	11	4,097	0.27%
2018/10/09	8	84.81	1	85.70	84.50	7	4,055	0.17%
2018/10/08	0	0.00	1	86.50	85.90	-1	4,209	-0.02%
2018/10/05	6	84.20	7	85.87	86.00	-1	4,331	-0.02%
2018/10/03	2	87.10	0	0.00	86.20	2	4,396	0.05%
2018/10/02	7	87.70	1	87.70	87.40	6	4,409	0.14%
2018/09/28	4	87.30	0	0.00	86.60	4	4,458	0.09%
2018/09/27	2	87.80	2	87.40	89.50	0	4,434	0.00%
2018/09/26	12	87.01	10	86.30	86.50	2	4,400	0.05%
2018/09/21	5	85.76	8	87.08	88.50	-3	4,382	-0.07%
2018/09/20	20	84.48	4	84.58	84.50	16	4,339	0.37%
2018/09/19	5	90.00	0	0.00	89.60	5	4,219	0.12%
2018/09/18	2	90.20	2	88.90	89.50	0	4,257	0.00%
2018/09/17	6	92.80	0	0.00	92.70	6	4,214	0.14%
2018/09/12	5	90.10	1	89.50	91.30	4	4,204	0.10%
2018/09/11	2	89.15	0	0.00	90.00	2	4,215	0.05%
2018/09/10	6.2	89.06	1	91.20	87.70	5.2	4,220	0.12%
2018/09/07	12	91.68	4	90.10	91.80	8	4,238	0.19%
2018/09/06	9	94.43	0	0.00	93.40	9	4,217	0.21%
2018/09/05	1	97.40	1	99.10	97.00	0	4,210	0.00%
2018/09/04	3	97.97	2	98.20	97.80	1	4,253	0.02%
2018/09/03	0	0.00	1	97.70	97.20	-1	4,257	-0.02%
2018/08/31	1	98.10	1	98.70	99.00	0	4,261	0.00%
2018/08/30	1	99.30	3	98.20	99.00	-2	4,286	-0.05%
2018/08/29	3	97.63	7	97.54	97.80	-4	4,258	-0.09%
2018/08/24	14.1	90.02	1	90.00	90.50	13.1	4,226	0.31%
2018/08/23	3	93.90	14	93.02	93.00	-11	4,218	-0.26%
2018/08/21	0	0.00	2	94.85	95.00	-2	4,247	-0.05%
2018/08/20	12	95.88	6	94.73	91.30	6	4,218	0.14%
2018/08/17	9	101.44	2	101.10	98.60	7	4,127	0.17%
2018/08/16	2	99.50	2	101.00	101.00	0	4,083	0.00%
2018/08/15	3	100.33	4	100.50	100.00	-1	4,059	-0.02%
2018/08/14	3	101.83	6	102.67	102.50	-3	4,027	-0.07%
2018/08/13	6	102.33	5	104.10	101.50	1	4,045	0.02%
2018/08/10	2	103.00	0	0.00	102.50	2	3,992	0.05%
2018/08/09	2	104.00	0	0.00	103.50	2	4,011	0.05%
2018/08/08	8	105.44	19	105.66	104.00	-11	4,009	-0.27%
2018/08/07	3	110.67	13	111.00	111.50	-10	3,939	-0.25%
2018/08/06	4	112.00	10	111.05	111.50	-6	3,881	-0.15%
2018/08/03	3	108.67	1	108.50	108.00	2	3,737	0.05%
2018/08/02	1	108.00	6	107.75	108.00	-5	3,710	-0.13%
2018/08/01	4	107.63	4	107.63	108.00	0	3,704	0.00%
2018/07/31	1	107.00	5	105.90	108.00	-4	3,742	-0.11%
2018/07/30	3	106.00	10	106.20	107.00	-7	3,707	-0.19%
2018/07/27	27	97.96	45	100.40	104.50	-18	3,620	-0.50%
2018/07/26	8	100.25	15	99.97	99.80	-7	3,369	-0.21%
2018/07/25	5	103.30	4	103.50	103.00	1	3,354	0.03%
2018/07/24	3	101.67	56	101.50	102.50	-53	3,436	-1.54%
2018/07/23	13	105.65	0	0.00	102.50	13	3,566	0.36%
2018/07/19	1	107.00	1	105.00	106.00	0	3,573	0.00%
2018/07/18	13	105.73	11	106.91	105.50	2	3,636	0.05%
2018/07/17	1	102.50	11	102.64	103.00	-10	3,532	-0.28%
2018/07/16	6	103.67	7	104.71	104.00	-1	3,504	-0.03%
2018/07/13	3	101.00	6	99.70	100.50	-3	3,327	-0.09%
2018/07/12	4	96.89	12.2	96.98	97.90	-8.2	3,220	-0.25%
2018/07/11	2	94.75	4	95.70	95.00	-2	3,156	-0.06%
2018/07/09	1	94.60	0	0.00	95.00	1	3,228	0.03%
2018/07/06	4	92.10	0	0.00	93.50	4	3,286	0.12%
2018/07/04	0	0.00	16	93.94	94.80	-16	3,362	-0.48%
2018/07/03	0	0.00	3	93.80	93.10	-3	3,428	-0.09%
2018/07/02	21	95.44	0	0.00	94.00	21	3,548	0.59%
2018/06/29	0	0.00	1	95.00	94.00	-1	3,575	-0.03%
2018/06/28	3	93.27	0	0.00	93.00	3	3,579	0.08%
2018/06/27	1	94.90	5	94.50	94.70	-4	3,620	-0.11%
2018/06/26	10	90.44	0	0.00	90.90	10	3,625	0.28%
2018/06/25	3	92.57	2	92.75	92.30	1	3,697	0.03%
2018/06/22	2	93.60	1	93.60	93.20	1	3,727	0.03%
2018/06/20	5	92.80	5	94.00	92.60	0	3,867	0.00%
2018/06/19	0	0.00	5	95.84	95.00	-5	3,868	-0.13%
2018/06/15	1	97.70	3	97.13	97.40	-2	3,862	-0.05%
2018/06/14	7	95.51	7	95.11	95.00	0	3,778	0.00%
2018/06/13	22	95.32	8	95.19	95.20	14	3,737	0.37%
2018/06/12	3	93.80	11	94.19	93.60	-8	3,711	-0.22%
2018/06/11	1	91.10	4	91.10	91.70	-3	3,659	-0.08%
2018/06/08	5	91.60	6	91.40	91.00	-1	3,669	-0.03%
2018/06/07	1	91.20	3.2	91.85	92.10	-2.2	3,687	-0.06%
2018/06/06	37	90.59	1	90.30	91.00	36	3,680	0.98%
2018/06/05	9	90.81	9	90.90	89.60	0	3,671	0.00%
2018/06/04	4	89.30	2	90.00	90.50	2	3,683	0.05%
2018/06/01	1	87.50	8	87.58	87.80	-7	3,693	-0.19%
2018/05/31	2	86.55	3	86.90	86.80	-1	3,672	-0.03%
2018/05/30	0	0.00	3	86.67	86.60	-3	3,663	-0.08%
2018/05/29	7	86.56	8	86.49	86.30	-1	3,655	-0.03%
2018/05/28	1	87.40	1	87.60	87.70	0	3,665	0.00%
2018/05/24	0	0.00	2	87.70	87.80	-2	3,677	-0.05%
2018/05/23	1	87.60	5	87.20	87.40	-4	3,750	-0.11%
2018/05/22	2	87.75	0	0.00	88.30	2	3,767	0.05%
2018/05/21	2	88.55	3	87.93	88.20	-1	3,778	-0.03%
2018/05/18	1	85.00	15.1	85.69	85.60	-14.1	3,778	-0.37%
2018/05/17	5	85.40	2	85.20	85.20	3	3,842	0.08%
2018/05/15	4	85.73	0	0.00	85.70	4	3,871	0.10%
2018/05/11	0	0.00	3	86.47	86.10	-3	3,999	-0.08%
2018/05/10	2	86.05	0	0.00	85.60	2	4,040	0.05%
2018/05/09	1	85.90	4	85.28	85.00	-3	4,076	-0.07%
2018/05/08	7	86.64	11	84.32	86.00	-4	4,233	-0.09%
2018/05/07	24.1	82.01	0	0.00	83.00	24.1	4,280	0.56%
2018/05/04	4.1	80.02	0	0.00	80.00	4.1	4,308	0.10%
2018/05/03	1	78.80	0	0.00	78.80	1	4,313	0.02%
2018/05/02	3	79.80	2	79.95	79.50	1	4,338	0.02%
2018/04/30	8	77.51	7	78.00	78.10	1	4,380	0.02%
2018/04/27	87	77.14	60	77.72	79.40	27	4,302	0.63%
2018/04/26	11	87.15	0	0.00	84.60	11	4,171	0.26%
2018/04/25	24	86.00	2	87.80	88.20	22	4,111	0.54%
2018/04/24	43	88.38	4	87.65	88.10	39	4,094	0.95%
2018/04/23	3	93.90	0	0.00	93.50	3	3,990	0.08%
2018/04/19	0	0.00	10	98.03	98.40	-10	4,015	-0.25%
2018/04/17	0	0.00	1	97.10	97.90	-1	4,068	-0.02%
2018/04/16	5	97.12	0	0.00	97.30	5	4,108	0.12%
2018/04/13	8	97.63	0	0.00	97.20	8	4,165	0.19%
2018/04/12	0	0.00	42	97.42	99.20	-42	4,166	-1.01%
2018/04/11	5	95.22	5	96.08	95.80	0	4,124	0.00%
2018/04/10	12.1	95.36	4	94.50	94.50	8.1	4,098	0.20%
2018/04/09	2	96.65	1	95.90	95.60	1	4,095	0.02%
2018/04/03	33	94.42	3	95.53	94.00	30	4,094	0.73%
2018/04/02	72	98.64	4	98.60	98.00	68	3,975	1.71%
2018/03/31	1	100.00	0	0.00	99.20	1	4,008	0.02%
2018/03/30	8	100.41	0	0.00	100.00	8	4,044	0.20%
2018/03/29	3	99.77	2	101.00	99.90	1	4,193	0.02%
2018/03/28	20	100.23	1	102.00	100.00	19	4,166	0.46%
2018/03/27	21	103.79	1	105.00	103.50	20	4,103	0.49%
2018/03/26	11	103.14	6	103.08	103.50	5	4,108	0.12%
2018/03/23	7	105.21	0	0.00	104.50	7	4,164	0.17%
2018/03/22	6	109.83	15	110.50	109.50	-9	4,103	-0.22%
2018/03/20	5	109.00	5	109.00	109.00	0	4,086	0.00%
2018/03/19	2	110.00	1	109.50	109.50	1	4,114	0.02%
2018/03/15	2	110.75	0	0.00	110.50	2	4,193	0.05%
2018/03/14	3	110.00	1	110.50	110.00	2	4,254	0.05%
2018/03/13	1	111.00	0	0.00	111.00	1	4,266	0.02%
2018/03/12	3	112.17	0	0.00	111.50	3	4,307	0.07%
2018/03/09	0	0.00	9.2	110.05	110.50	-9.2	4,380	-0.21%
2018/03/08	2	109.00	3	110.50	109.00	-1	4,573	-0.02%
2018/03/07	5	109.90	5	110.50	109.00	0	4,744	0.00%
2018/03/06	0	0.00	1	112.00	112.50	-1	4,917	-0.02%
2018/03/02	1	114.00	1	114.00	113.50	0	5,020	0.00%
2018/03/01	1	113.50	0	0.00	115.00	1	5,040	0.02%
2018/02/27	3	112.17	1	113.50	112.00	2	5,057	0.04%
2018/02/26	14	114.79	15	113.30	113.00	-1	5,100	-0.02%
2018/02/23	4	114.88	7	114.79	113.50	-3	5,292	-0.06%
2018/02/22	0	0.00	2	112.00	112.50	-2	5,483	-0.04%
2018/02/21	4	109.13	2	110.00	111.50	2	5,485	0.04%
2018/02/12	9	108.50	5	108.60	108.00	4	5,486	0.07%
2018/02/09	5	109.10	1	109.50	110.50	4	5,481	0.07%
2018/02/08	1	110.00	13	109.00	109.00	-12	5,497	-0.22%
2018/02/07	9	110.33	0	0.00	108.50	9	5,493	0.16%
2018/02/06	7	109.21	15	109.63	106.00	-8	5,460	-0.15%
2018/02/05	0	0.00	2	112.75	113.50	-2	5,403	-0.04%
2018/02/02	5	113.80	8	113.94	115.00	-3	5,383	-0.06%
2018/02/01	1	112.00	3	113.17	111.50	-2	5,377	-0.04%
2018/01/31	18	111.64	0	0.00	111.00	18	5,403	0.33%
2018/01/30	11	116.32	6	115.00	115.50	5	5,251	0.10%
2018/01/29	10	119.50	6	119.75	120.50	4	5,186	0.08%
2018/01/26	0	0.00	6	117.00	117.00	-6	5,166	-0.12%
2018/01/25	3	116.50	1	115.00	116.00	2	5,248	0.04%
2018/01/24	2	115.50	5	115.50	115.50	-3	5,299	-0.06%
2018/01/23	1	114.00	6	113.42	113.00	-5	5,328	-0.09%
2018/01/22	10	113.00	10	112.00	113.00	0	5,439	0.00%
2018/01/19	1	109.50	3	109.50	109.50	-2	5,798	-0.03%
2018/01/18	4	110.88	0	0.00	110.50	4	5,943	0.07%
2018/01/17	1	110.50	2	111.00	110.50	-1	5,964	-0.02%
2018/01/15	3	111.33	3	110.67	110.00	0	6,056	0.00%
2018/01/12	10	108.20	0	0.00	108.00	10	6,042	0.17%
2018/01/11	1	106.50	16	105.69	107.50	-15	6,068	-0.25%
2018/01/10	7	105.29	11	104.73	104.00	-4	6,095	-0.07%
2018/01/09	48	107.18	43	109.24	106.00	5	6,059	0.08%
2018/01/08	21	108.67	20	106.00	110.00	1	6,038	0.02%
2018/01/05	0	0.00	7	107.57	107.50	-7	6,017	-0.12%
2018/01/04	10	108.50	0	0.00	107.50	10	6,019	0.17%
2018/01/02	3	110.50	1	108.50	111.00	2	6,081	0.03%