台表科 (6278)-富邦-陽明券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
111.5
漲跌
▼2.0
漲幅
-1.76%
成交量
5,262張
產業
上市光電類股
877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

台表科 (6278)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	20.3	113.14	7	112.71	111.50	13.3	2,764	0.48%
2024/04/24	18.2	111.46	23	111.41	113.50	-4.8	2,709	-0.18%
2024/04/23	1.2	106.39	2	107.00	108.00	-0.8	2,606	-0.03%
2024/04/22	3	106.17	5.1	107.18	106.00	-2.1	2,569	-0.08%
2024/04/19	6.6	106.73	8	107.81	107.50	-1.4	2,544	-0.05%
2024/04/18	3.1	107.99	1	108.00	109.00	2.1	2,511	0.08%
2024/04/17	3.2	107.38	4	107.63	107.50	-0.8	2,494	-0.03%
2024/04/16	7.2	106.62	11.3	106.71	105.50	-4.1	2,467	-0.16%
2024/04/15	9	108.56	4	110.50	110.00	5	2,419	0.21%
2024/04/12	10	109.45	11	108.64	110.50	-1	2,377	-0.04%
2024/04/11	15	111.56	4	110.13	109.00	11	2,346	0.47%
2024/04/10	4	109.50	2	109.25	109.00	2	2,292	0.09%
2024/04/09	5	109.59	4	108.75	109.00	1	2,277	0.05%
2024/04/08	0	110.00	3	109.67	110.50	-3	2,251	-0.13%
2024/04/03	1	110.00	3	109.67	110.00	-2	2,220	-0.09%
2024/04/02	13	110.31	23	110.46	110.50	-10	2,205	-0.45%
2024/04/01	9	108.61	17.3	109.18	108.50	-8.3	2,182	-0.38%
2024/03/29	2	108.75	11	108.95	108.50	-9	2,163	-0.41%
2024/03/28	3.2	106.12	16	106.41	105.50	-12.8	2,084	-0.61%
2024/03/27	7.2	103.82	2	104.50	104.50	5.2	2,052	0.25%
2024/03/26	3	103.17	5	102.70	103.00	-2	2,066	-0.10%
2024/03/25	6	104.42	1.2	104.00	104.00	4.8	2,086	0.23%
2024/03/22	14.1	105.07	0.2	105.00	104.50	13.9	2,105	0.66%
2024/03/21	9	108.00	3.2	107.50	107.00	5.8	2,070	0.28%
2024/03/20	65.2	108.79	77.5	109.41	106.00	-12.3	2,010	-0.61%
2024/03/19	56.1	111.89	32	112.28	112.00	24.1	1,868	1.29%
2024/03/18	6.3	106.83	14.1	107.28	108.00	-7.8	1,705	-0.46%
2024/03/15	1	109.50	14.3	108.25	108.00	-13.3	1,673	-0.79%
2024/03/14	4	108.75	12	109.71	110.00	-8	1,627	-0.49%
2024/03/13	4	108.00	62	107.72	107.50	-58	1,533	-3.78%
2024/03/12	5	102.20	8.5	102.09	103.00	-3.5	1,411	-0.25%
2024/03/11	0	0.00	26.1	101.49	102.00	-26.1	1,453	-1.79%
2024/03/08	0.1	97.45	3	97.43	98.10	-2.9	1,388	-0.21%
2024/03/07	15	98.13	10	97.77	96.50	5	1,426	0.35%
2024/03/06	6	97.22	3	97.37	97.80	3	1,409	0.21%
2024/03/05	4	97.43	6.4	97.28	98.00	-2.4	1,486	-0.16%
2024/03/04	15	95.95	7	97.01	97.30	8	1,528	0.52%
2024/03/01	14	95.89	0.2	96.25	95.20	13.8	1,559	0.89%
2024/02/29	2.1	96.26	20	97.49	98.20	-17.9	1,563	-1.14%
2024/02/27	8	95.70	1	96.90	96.10	7	1,597	0.44%
2024/02/26	1	96.21	2	96.50	96.60	-1	1,602	-0.06%
2024/02/23	1	96.50	2	96.50	96.40	-1	1,608	-0.06%
2024/02/22	0	96.60	6	96.42	96.60	-6	1,614	-0.37%
2024/02/21	0	0.00	11	95.58	95.30	-11	1,612	-0.68%
2024/02/20	1	95.40	0	0.00	95.10	1	1,615	0.06%
2024/02/19	0	0.00	9	95.97	96.00	-9	1,615	-0.56%
2024/02/15	0	0.00	3	94.07	94.40	-3	1,618	-0.19%
2024/02/01	0	0.00	2	93.00	93.30	-2	1,649	-0.12%
2024/01/30	3.1	93.37	0	0.00	93.10	3.1	1,660	0.18%
2024/01/26	0	93.20	5	93.64	93.10	-5	1,682	-0.30%
2024/01/24	1	92.00	1	92.00	92.10	0	1,688	0.00%
2024/01/23	4	92.20	0	0.00	92.10	4	1,732	0.23%
2024/01/22	0.1	92.40	2	92.70	92.20	-1.9	1,761	-0.11%
2024/01/19	3	90.83	1	91.00	91.60	2	1,753	0.11%
2024/01/18	29	90.04	3	90.30	90.30	26	1,744	1.49%
2024/01/17	10	92.00	0	0.00	91.60	10	1,717	0.58%
2024/01/16	2	93.45	0	0.00	93.40	2	1,700	0.12%
2024/01/12	2	92.90	0	0.00	92.80	2	1,702	0.12%
2024/01/11	0	0.00	15	92.75	93.70	-15	1,704	-0.88%
2024/01/10	2	92.45	0	0.00	92.80	2	1,726	0.12%
2024/01/09	1	94.00	1	93.40	93.40	0	1,722	0.00%
2024/01/08	0	93.50	1	93.80	94.00	-1	1,724	-0.06%
2024/01/05	2	94.25	0	0.00	93.80	2	1,722	0.12%
2024/01/04	5	95.30	0	0.00	94.70	5	1,725	0.29%
2024/01/03	10.1	95.60	10	95.30	95.50	0.1	1,721	0.01%
2024/01/02	4	94.96	3	95.07	95.90	1	1,714	0.06%
2023/12/29	4	94.50	1	95.30	95.90	3	1,699	0.18%
2023/12/26	1	92.92	0	0.00	93.60	1	1,672	0.06%
2023/12/25	1	93.90	0	0.00	93.10	1	1,658	0.06%
2023/12/22	0	0.00	5	94.70	93.80	-5	1,654	-0.30%
2023/12/21	0	95.50	1	95.20	95.00	-1	1,620	-0.06%
2023/12/20	3	94.67	6	95.93	94.80	-3	1,593	-0.19%
2023/12/19	3	91.97	2.5	92.64	93.00	0.5	1,551	0.03%
2023/12/18	1	93.10	0	0.00	93.10	1	1,513	0.07%
2023/12/15	0	0.00	1	94.60	93.70	-1	1,508	-0.07%
2023/12/14	0	0.00	2.2	94.43	94.30	-2.2	1,503	-0.15%
2023/12/13	5	94.02	2.3	94.41	93.30	2.8	1,499	0.18%
2023/12/12	1	96.00	1	95.40	95.30	0	1,500	0.00%
2023/12/11	0	0.00	0.1	96.32	96.40	-0.1	1,505	-0.01%
2023/12/08	3.6	95.67	7	96.59	97.10	-3.4	1,508	-0.23%
2023/12/07	2	95.45	7	96.27	95.50	-5	1,494	-0.33%
2023/12/06	11.2	94.96	3.5	94.66	94.80	7.7	1,472	0.52%
2023/12/05	3.1	98.27	2	98.65	98.60	1.1	1,421	0.07%
2023/12/04	1	98.60	4	98.03	98.50	-3	1,406	-0.21%
2023/12/01	3	96.97	2	97.40	97.00	1	1,353	0.07%
2023/11/30	5.9	97.47	11	97.52	97.30	-5.1	1,343	-0.38%
2023/11/29	6.1	96.31	12	96.14	96.00	-5.9	1,255	-0.47%
2023/11/28	1	94.91	13	94.67	95.10	-12	1,197	-1.00%
2023/11/27	6	93.23	1.2	93.32	92.80	4.8	1,157	0.42%
2023/11/24	4.3	94.31	11.2	94.34	94.40	-6.9	1,130	-0.61%
2023/11/23	2	93.40	2	93.25	93.40	0	1,075	0.00%
2023/11/21	5	92.76	3	92.30	92.40	2	1,051	0.19%
2023/11/20	1	92.90	14	92.44	92.70	-13	1,039	-1.25%
2023/11/17	3	92.20	3	92.40	92.40	0	1,023	0.00%
2023/11/16	7	92.46	2	92.30	92.50	5	1,018	0.49%
2023/11/15	0	0.00	6	92.52	92.40	-6	1,009	-0.59%
2023/11/14	1	91.80	0	0.00	91.70	1	993	0.10%
2023/11/13	13	92.35	1	93.00	92.20	12	984	1.22%
2023/11/10	9	92.30	5	92.28	92.40	4	972	0.42%
2023/11/09	4	90.88	0	0.00	90.80	4	969	0.41%
2023/11/08	4	91.58	0	0.00	91.70	4	978	0.41%
2023/11/07	1	91.60	0.1	91.90	91.60	1	978	0.10%
2023/11/06	1	92.00	1	92.50	92.50	0	974	0.00%
2023/11/03	0	92.50	0.1	92.50	92.40	-0.1	960	-0.01%
2023/11/02	6.2	93.44	4	93.50	93.00	2.2	983	0.22%
2023/11/01	1	93.89	11.3	93.67	93.90	-10.3	977	-1.05%
2023/10/31	10.3	93.84	9	93.25	91.40	1.3	960	0.13%
2023/10/30	2	91.65	5	92.44	91.70	-3	915	-0.33%
2023/10/26	1	88.60	0.1	89.70	88.70	0.9	914	0.10%
2023/10/25	4	89.60	1	89.70	89.50	3	921	0.33%
2023/10/24	1	89.00	0	0.00	89.70	1	932	0.11%
2023/10/23	3	88.97	0	0.00	88.70	3	947	0.32%
2023/10/19	1	88.50	0	0.00	88.80	1	1,018	0.10%
2023/10/18	4	89.00	2	88.80	88.70	2	1,204	0.17%
2023/10/17	7	90.09	4	90.55	89.90	3	1,296	0.23%
2023/10/13	2	90.80	0	0.00	90.60	2	1,327	0.15%
2023/10/12	1	90.80	0	0.00	90.90	1	1,346	0.07%
2023/10/11	0	91.80	1	91.90	92.00	-1	1,352	-0.07%
2023/10/06	1	90.60	0	0.00	90.60	1	1,428	0.07%
2023/10/04	2	90.80	0	0.00	91.30	2	1,489	0.13%
2023/10/03	1	92.70	0	0.00	91.80	1	1,500	0.07%
2023/10/02	2.1	92.10	0	0.00	92.00	2.1	1,533	0.13%
2023/09/28	0	92.00	0	0.00	92.00	0	1,541	0.00%
2023/09/27	1	91.10	0	0.00	91.00	1	1,549	0.06%
2023/09/26	1	91.30	0	0.00	91.30	1	1,554	0.06%
2023/09/25	1	91.60	1	91.60	92.00	0	1,560	0.00%
2023/09/22	2	91.55	0	0.00	91.70	2	1,561	0.13%
2023/09/21	2	92.80	1	92.60	92.50	1	1,557	0.06%
2023/09/20	14	93.98	11	95.86	93.20	3	1,552	0.19%
2023/09/19	0	96.50	2	96.40	96.40	-2	1,543	-0.13%
2023/09/18	7	96.41	8	95.76	95.60	-1	1,535	-0.07%
2023/09/15	8	95.80	2	95.70	95.60	6	1,533	0.39%
2023/09/14	0	0.00	2	94.40	94.10	-2	1,534	-0.13%
2023/09/13	0	0.00	3	93.80	93.30	-3	1,553	-0.19%
2023/09/12	1.1	94.19	4	94.20	93.90	-2.9	1,567	-0.19%
2023/09/11	6	92.63	0	0.00	92.30	6	1,587	0.38%
2023/09/08	0	94.10	10	94.32	93.70	-10	1,608	-0.62%
2023/09/07	0	93.20	0	0.00	93.40	0	1,608	0.00%
2023/09/06	4	93.42	19	93.35	93.40	-15	1,624	-0.92%
2023/09/05	0.2	92.11	0	0.00	92.10	0.2	1,617	0.01%
2023/09/01	2	91.40	0	0.00	90.90	2	1,620	0.12%
2023/08/31	2	90.76	1	91.00	91.70	1	1,621	0.06%
2023/08/30	0	90.70	1	90.52	90.40	-1	1,614	-0.06%
2023/08/29	0	0.00	2	90.60	90.40	-2	1,627	-0.12%
2023/08/25	0	90.70	3	90.27	90.50	-3	1,671	-0.18%
2023/08/24	0	89.60	2	89.40	89.60	-2	1,680	-0.12%
2023/08/22	0	0.00	1	88.40	88.30	-1	1,694	-0.06%
2023/08/18	1	89.50	0	0.00	89.50	1	1,710	0.06%
2023/08/17	0	0.00	1	89.80	89.90	-1	1,709	-0.06%
2023/08/15	0	89.70	12	89.67	90.20	-12	1,705	-0.70%
2023/08/14	8	88.01	0	0.00	86.80	8	1,693	0.47%
2023/08/11	0	90.35	6	89.87	90.20	-6	1,673	-0.36%
2023/08/10	1	89.10	2	89.25	89.80	-1	1,665	-0.06%
2023/08/09	2	89.11	1	89.80	89.80	1	1,665	0.06%
2023/08/08	10	89.52	0	0.00	89.20	10	1,666	0.60%
2023/08/04	0	91.40	0	0.00	91.00	0	1,640	0.00%
2023/08/02	2	90.70	0	0.00	90.30	2	1,638	0.12%
2023/08/01	1	91.20	4	91.83	91.00	-3	1,640	-0.18%
2023/07/31	3	89.70	0	0.00	90.40	3	1,631	0.18%
2023/07/27	0	90.30	0.8	90.35	90.20	-0.8	1,644	-0.05%
2023/07/26	1.8	89.30	0	0.00	89.00	1.8	1,633	0.11%
2023/07/25	21	88.62	1.2	88.93	88.40	19.8	1,627	1.21%
2023/07/24	4	90.47	5.3	90.31	89.10	-1.2	1,601	-0.08%
2023/07/21	25	94.48	19	95.40	92.80	6	1,561	0.38%
2023/07/20	5	94.44	26.1	94.38	96.40	-21.1	1,385	-1.52%
2023/07/19	3	88.63	0	0.00	87.70	3	1,267	0.24%
2023/07/18	2	88.80	3.1	89.06	88.80	-1.1	1,263	-0.09%
2023/07/17	9	87.56	2	87.80	88.20	7	1,256	0.56%
2023/07/14	11	89.66	1	89.50	89.50	10	1,264	0.79%
2023/07/13	10.1	91.80	2	93.20	90.20	8.1	1,276	0.63%
2023/07/12	4	99.43	5	99.90	99.50	-1	1,216	-0.08%
2023/07/11	2	99.60	0	0.00	99.50	2	1,192	0.17%
2023/07/10	15	98.89	5	98.70	98.80	10	1,203	0.83%
2023/07/07	3	99.27	0	0.00	98.50	3	1,217	0.25%
2023/07/06	4	100.50	0	0.00	100.50	4	1,242	0.32%
2023/07/05	1	101.50	0	0.00	101.50	1	1,253	0.08%
2023/07/04	0	0.00	6	100.50	101.00	-6	1,306	-0.46%
2023/07/03	2	100.50	7	101.00	101.00	-5	1,359	-0.37%
2023/06/27	1	99.40	0.2	99.30	99.30	0.8	1,446	0.06%
2023/06/26	2	99.95	30	100.02	99.90	-28	1,460	-1.92%
2023/06/21	33	100.48	1	101.50	101.00	32	1,491	2.15%
2023/06/20	3	99.77	1	101.00	100.50	2	1,500	0.13%
2023/06/19	1	100.00	4	101.13	100.00	-3	1,494	-0.20%
2023/06/16	1	99.30	11	99.41	100.50	-10	1,477	-0.68%
2023/06/15	0.1	99.70	2	99.25	98.90	-1.9	1,468	-0.13%
2023/06/14	8	99.08	2	100.00	98.90	6	1,452	0.41%
2023/06/13	4	101.00	0	0.00	100.50	4	1,450	0.28%
2023/06/12	0	0.00	4	101.25	102.00	-4	1,449	-0.28%
2023/06/09	1	98.60	0.1	99.00	99.00	0.9	1,445	0.07%
2023/06/08	0	0.00	1	99.80	99.30	-1	1,489	-0.07%
2023/06/07	1	99.40	0	0.00	99.60	1	1,518	0.07%
2023/06/05	0	0.00	4	100.25	99.70	-4	1,570	-0.25%
2023/06/02	5	98.60	0	0.00	99.50	5	1,597	0.31%
2023/06/01	12	98.77	0	99.50	99.10	12	1,615	0.74%
2023/05/31	0	0.00	5	102.50	101.00	-5	1,604	-0.31%
2023/05/30	1	101.00	14	101.14	101.50	-13	1,602	-0.81%
2023/05/29	0	0.00	1	100.50	100.50	-1	1,604	-0.06%
2023/05/26	0	0.00	4	100.13	99.90	-4	1,653	-0.24%
2023/05/25	0	101.00	0	0.00	99.90	0	1,691	0.00%
2023/05/24	0	0.00	0	99.80	100.00	0	1,718	0.00%
2023/05/23	1	98.70	0	0.00	98.90	1	1,761	0.06%
2023/05/19	1	97.60	2	98.05	97.90	-1	1,847	-0.05%
2023/05/18	5	96.94	5	97.36	97.50	0	1,897	0.00%
2023/05/17	1	96.10	0	0.00	96.80	1	1,963	0.05%
2023/05/15	0	0.00	1	94.00	94.20	-1	1,988	-0.05%
2023/05/11	2	96.60	0	0.00	95.20	2	2,029	0.10%
2023/05/09	0	0.00	1	96.20	96.70	-1	2,108	-0.05%
2023/05/08	1	98.00	0	0.00	97.40	1	2,127	0.05%
2023/05/05	0	97.50	0	0.00	97.60	0	2,168	0.00%
2023/05/04	3	96.33	0	0.00	96.40	3	2,237	0.13%
2023/05/03	4	96.98	0	0.00	96.40	4	2,278	0.18%
2023/05/02	0	0.00	1	98.50	98.60	-1	2,305	-0.04%
2023/04/28	0	0.00	1	98.50	98.50	-1	2,325	-0.04%
2023/04/27	3	97.80	4	99.00	99.00	-1	2,318	-0.04%
2023/04/26	1	96.60	1	98.60	98.60	0	2,318	0.00%
2023/04/25	2	97.70	0	0.00	97.00	2	2,318	0.09%
2023/04/24	10	98.20	0	0.00	98.50	10	2,309	0.43%
2023/04/21	6	98.62	2.3	98.49	98.10	3.7	2,310	0.16%
2023/04/20	4	100.33	6	100.50	100.00	-2	2,300	-0.09%
2023/04/19	4	99.70	1	99.80	98.80	3	2,293	0.13%
2023/04/18	6	101.83	2	101.50	101.50	4	2,275	0.18%
2023/04/17	2	103.50	3	103.83	104.50	-1	2,257	-0.04%
2023/04/14	1	102.50	1	102.50	102.50	0	2,240	0.00%
2023/04/13	1	102.50	2	101.50	102.00	-1	2,229	-0.04%
2023/04/12	2	101.50	5.5	101.23	101.00	-3.5	2,207	-0.16%
2023/04/11	1	100.50	7	100.74	101.50	-6	2,183	-0.28%
2023/04/10	3	97.23	1	96.21	98.00	2	2,132	0.09%
2023/04/07	2.1	97.84	13	98.61	97.30	-10.9	2,112	-0.52%
2023/04/06	3	98.58	17	98.88	100.00	-14	2,048	-0.68%
2023/03/31	3.5	97.19	10	97.81	97.20	-6.5	1,997	-0.33%
2023/03/30	3	96.60	5	96.42	96.70	-2	1,952	-0.10%
2023/03/29	5	96.20	6	95.27	95.50	-1	1,937	-0.05%
2023/03/28	3	96.13	3	95.17	94.90	0	1,937	0.00%
2023/03/27	3	95.97	19	95.33	96.00	-16	1,923	-0.83%
2023/03/24	3	95.13	9	94.98	95.30	-6	1,909	-0.31%
2023/03/23	10	94.20	2	93.95	94.10	8	1,876	0.43%
2023/03/22	7	93.77	0	0.00	93.80	7	1,866	0.38%
2023/03/21	3	93.10	11.1	93.33	93.30	-8.1	1,861	-0.43%
2023/03/20	1	92.20	1	92.30	92.50	0	1,862	0.00%
2023/03/17	1	92.30	1	91.30	91.20	0	1,882	0.00%
2023/03/16	1.4	91.31	0	0.00	91.10	1.4	1,873	0.07%
2023/03/15	1	93.20	5	93.16	93.10	-4	1,863	-0.21%
2023/03/14	4	92.88	1	93.00	92.70	3	1,855	0.16%
2023/03/13	3	92.67	16.1	92.60	92.70	-13.1	1,844	-0.71%
2023/03/10	1	92.60	16	91.33	91.80	-15	1,813	-0.83%
2023/03/09	0	0.00	5	92.92	91.80	-5	1,810	-0.28%
2023/03/08	3	91.57	6	91.60	92.00	-3	1,796	-0.17%
2023/03/07	3	90.10	1.1	90.57	90.70	1.9	1,776	0.11%
2023/03/06	1	90.50	3	90.60	90.90	-2	1,753	-0.11%
2023/03/03	3	89.93	9	89.92	89.90	-6	1,733	-0.35%
2023/03/02	0	0.00	1	88.60	89.10	-1	1,729	-0.06%
2023/03/01	2	88.55	1	88.70	88.70	1	1,722	0.06%
2023/02/24	0	0.00	1	89.00	88.90	-1	1,720	-0.06%
2023/02/23	1	88.50	1	88.60	88.50	0	1,666	0.00%
2023/02/22	23.1	88.28	6	88.35	88.70	17.1	1,645	1.04%
2023/02/21	2	88.30	5	88.24	88.40	-3	1,641	-0.18%
2023/02/20	1	87.00	5	87.10	87.40	-4	1,616	-0.25%
2023/02/17	5	85.78	1	85.80	86.00	4	1,596	0.25%
2023/02/16	5.1	85.63	2	86.15	86.20	3.1	1,577	0.20%
2023/02/15	11.1	85.49	1	85.00	85.00	10.1	1,572	0.64%
2023/02/13	2	86.65	1	87.20	87.70	1	1,537	0.07%
2023/02/10	7	88.29	4	86.93	86.90	3	1,537	0.20%
2023/02/09	1	89.00	0	0.00	88.50	1	1,520	0.07%
2023/02/08	3	89.23	9	89.32	89.20	-6	1,530	-0.39%
2023/02/07	6	88.40	1	89.30	89.40	5	1,516	0.33%
2023/02/06	4	92.05	1	92.00	92.20	3	1,498	0.20%
2023/02/03	3	93.70	2	94.00	93.50	1	1,524	0.07%
2023/02/02	6	92.72	6	93.20	93.30	0	1,504	0.00%
2023/02/01	19	91.51	8	92.31	91.90	11	1,434	0.77%
2023/01/31	3	90.20	1	89.90	90.60	2	1,389	0.14%
2023/01/30	1	89.30	1	89.60	90.30	0	1,355	0.00%
2023/01/17	2.1	88.12	0	0.00	88.50	2.1	1,343	0.15%
2023/01/11	2	90.95	2	90.70	91.00	0	1,370	0.00%
2023/01/10	0	0.00	22	90.24	90.50	-22	1,381	-1.59%
2023/01/09	1	90.70	0	0.00	90.90	1	1,396	0.07%
2023/01/06	1	87.90	1	88.80	88.80	0	1,406	0.00%
2023/01/05	0	0.00	1	90.50	89.00	-1	1,431	-0.07%
2023/01/04	0	0.00	1	90.40	89.40	-1	1,443	-0.07%
2023/01/03	31	87.90	33	87.98	89.60	-2	1,472	-0.14%
2022/12/30	2	89.45	2	89.80	89.00	0	1,480	0.00%
2022/12/29	2	89.00	1	90.00	90.00	1	1,495	0.07%
2022/12/28	0	0.00	50	91.60	90.10	-50	1,535	-3.26%
2022/12/23	53	91.27	1	92.40	92.40	52	1,620	3.21%
2022/12/21	0	0.00	5	94.50	92.10	-5	1,646	-0.30%
2022/12/20	24	92.07	0	0.00	91.80	24	1,663	1.44%
2022/12/19	1	94.90	1	95.40	95.20	0	1,688	0.00%
2022/12/16	6	95.60	15	95.99	96.00	-9	1,708	-0.53%
2022/12/15	1	98.00	26	97.91	97.50	-25	1,713	-1.46%
2022/12/14	8	97.84	0	0.00	97.70	8	1,728	0.46%
2022/12/13	6	98.29	0	0.00	97.50	6	1,723	0.35%
2022/12/12	0	0.00	12	97.10	97.40	-12	1,719	-0.70%
2022/12/09	2	95.50	1	95.50	95.80	1	1,725	0.06%
2022/12/07	1	97.30	13	96.58	96.20	-12	1,716	-0.70%
2022/12/06	1	99.10	3	99.30	96.60	-2	1,724	-0.12%
2022/12/05	0	0.00	8	98.56	98.80	-8	1,723	-0.46%
2022/12/02	0	0.00	3	96.70	97.60	-3	1,749	-0.17%
2022/12/01	2	97.40	6	98.22	97.10	-4	1,794	-0.22%
2022/11/30	0	95.80	3	95.20	95.80	-3	1,902	-0.16%
2022/11/29	5	94.20	0	0.00	94.00	5	1,897	0.26%
2022/11/25	14	93.44	53	93.33	93.00	-39	1,922	-2.03%
2022/11/24	2	94.05	23	93.62	94.30	-21	1,968	-1.07%
2022/11/23	12	93.07	1	93.50	92.80	11	1,974	0.56%
2022/11/22	50	92.73	2	92.70	93.20	48	2,009	2.39%
2022/11/18	8	93.98	54	93.56	93.60	-46	2,062	-2.23%
2022/11/17	54	93.89	4	94.48	94.60	50	2,071	2.41%
2022/11/16	1	92.60	35	92.02	93.60	-34	2,083	-1.63%
2022/11/15	1	92.00	34	91.86	92.60	-33	2,106	-1.57%
2022/11/14	62	91.89	8	91.60	91.50	54	2,156	2.50%
2022/11/11	10	91.24	0.2	90.40	90.50	9.8	2,232	0.44%
2022/11/10	5	90.18	22	89.93	90.10	-17	2,297	-0.74%
2022/11/09	2	89.70	6	89.93	89.90	-4	2,319	-0.17%
2022/11/08	2	88.95	13	89.08	88.50	-11	2,347	-0.47%
2022/11/07	6	88.92	19	88.48	88.50	-13	2,458	-0.53%
2022/11/04	9	87.29	13	87.70	87.70	-4	2,618	-0.15%
2022/11/03	2	86.20	1	85.20	86.40	1	2,727	0.04%
2022/11/02	11	87.07	13	87.92	86.30	-2	2,738	-0.07%
2022/11/01	3	84.57	11	84.63	85.50	-8	2,714	-0.29%
2022/10/31	2	82.90	3.1	83.67	81.90	-1.1	2,705	-0.04%
2022/10/28	0	0.00	2	79.90	80.30	-2	2,700	-0.07%
2022/10/27	1	79.50	1	80.30	80.40	0	2,710	0.00%
2022/10/26	0	0.00	4	77.90	77.80	-4	2,721	-0.15%
2022/10/25	4	78.55	0	0.00	78.80	4	2,729	0.15%
2022/10/24	0	0.00	3	81.13	79.80	-3	2,735	-0.11%
2022/10/20	2	79.70	0	0.00	80.40	2	2,741	0.07%
2022/10/19	12	80.87	0	0.00	80.30	12	2,751	0.44%
2022/10/18	5	80.90	5	80.74	80.90	0	2,754	0.00%
2022/10/17	1	76.00	7	77.77	79.50	-6	2,788	-0.22%
2022/10/14	1	78.70	3	78.17	78.40	-2	2,801	-0.07%
2022/10/13	9	76.38	7	76.34	74.70	2	2,820	0.07%
2022/10/12	1.1	78.63	1	79.40	79.00	0.1	2,799	0.00%
2022/10/11	6	80.07	1	78.90	78.90	5	2,834	0.18%
2022/10/07	3	84.93	0	85.00	84.10	3	2,871	0.10%
2022/10/06	5	85.84	12.1	86.21	86.10	-7.1	2,966	-0.24%
2022/10/05	13	87.93	16	88.48	87.40	-3	3,032	-0.10%
2022/10/04	16	87.45	8	88.25	87.10	8	3,055	0.26%
2022/10/03	0	0.00	1	84.30	84.00	-1	3,095	-0.03%
2022/09/30	1	82.40	8	79.76	83.00	-7	3,157	-0.22%
2022/09/29	2	81.90	1	81.60	81.10	1	3,212	0.03%
2022/09/28	0	0.00	1	83.10	80.50	-1	3,310	-0.03%
2022/09/27	7	81.16	0.5	82.60	83.70	6.5	3,397	0.19%
2022/09/26	4	82.28	1	82.90	81.30	3	3,536	0.08%
2022/09/23	15	86.08	2	86.65	85.90	13	3,672	0.36%
2022/09/22	2	86.10	0	0.00	86.60	2	3,845	0.05%
2022/09/21	1	88.09	0	0.00	87.80	1	3,840	0.03%
2022/09/20	2.3	88.94	0	0.00	89.10	2.3	3,839	0.06%
2022/09/19	2	88.65	0	0.00	88.90	2	3,855	0.05%
2022/09/16	0	0.00	5	90.40	88.90	-5	3,868	-0.13%
2022/09/15	0.1	91.71	5	91.60	90.40	-5	3,875	-0.13%
2022/09/14	13	90.25	3	88.53	90.80	10	3,891	0.26%
2022/09/13	1	91.90	23	92.30	91.70	-22	3,885	-0.57%
2022/09/12	12	92.75	54	92.67	92.40	-42	3,888	-1.08%
2022/09/08	22.1	91.36	23	90.53	91.20	-0.9	3,912	-0.02%
2022/09/07	6	90.40	1.5	90.42	90.10	4.5	3,904	0.11%
2022/09/06	22	95.48	7.5	93.02	91.90	14.5	3,858	0.38%
2022/09/02	1	102.00	3	102.50	101.50	-2	3,754	-0.05%
2022/09/01	10	101.15	0	0.00	101.00	10	3,751	0.27%
2022/08/31	12	102.92	2	103.50	102.50	10	3,713	0.27%
2022/08/30	2	105.01	0	0.00	105.50	2	3,672	0.06%
2022/08/29	3	99.90	5	102.00	104.50	-2	3,679	-0.05%
2022/08/26	6	105.58	6	104.83	104.00	0	3,675	0.00%
2022/08/25	1	104.50	1	104.50	104.50	0	3,667	0.00%
2022/08/24	1	102.50	1	103.50	103.50	0	3,688	0.00%
2022/08/22	5	104.29	7.1	103.72	103.00	-2	3,725	-0.05%
2022/08/19	4	105.63	1	106.49	106.50	3	3,680	0.08%
2022/08/18	1	100.50	8	104.69	104.50	-7	3,615	-0.19%
2022/08/17	4	102.75	15	102.27	101.50	-11	3,524	-0.31%
2022/08/16	11	99.26	6	98.57	98.20	5	3,431	0.15%
2022/08/15	8	100.45	6	99.87	99.30	2	3,400	0.06%
2022/08/12	25	101.56	24	100.77	100.50	1	3,352	0.03%
2022/08/11	30	99.41	50.1	98.76	100.00	-20.1	3,240	-0.62%
2022/08/10	6.2	93.49	28	91.82	93.50	-21.8	3,089	-0.71%
2022/08/09	0	89.73	0	0.00	89.80	0	2,983	0.00%
2022/08/08	1	88.20	1	89.40	88.70	0	2,981	0.00%
2022/08/05	19	86.29	22.1	87.26	87.60	-3.1	2,962	-0.10%
2022/08/04	12	83.15	3	82.70	83.70	9	2,938	0.31%
2022/08/03	2	84.40	0	0.00	83.90	2	2,943	0.07%
2022/08/02	4	85.18	3	86.10	85.00	1	2,971	0.03%
2022/08/01	0	0.00	2	86.90	87.20	-2	3,018	-0.07%
2022/07/29	0	0.00	1	86.30	86.20	-1	3,021	-0.03%
2022/07/28	21	85.16	10	84.60	84.50	11	3,040	0.36%
2022/07/27	3	84.70	0	0.00	85.50	3	3,062	0.10%
2022/07/26	6	84.97	3	85.23	84.60	3	3,093	0.10%
2022/07/25	2	86.19	2	86.15	86.70	0	3,107	0.00%
2022/07/22	12	87.29	11	87.85	86.30	1	3,126	0.03%
2022/07/21	18	86.37	4	86.25	87.30	14	3,115	0.45%
2022/07/20	0	0.00	3	85.77	85.30	-3	3,100	-0.10%
2022/07/19	2	84.65	24	84.60	85.10	-22	3,122	-0.70%
2022/07/18	5.5	84.56	1	84.90	84.90	4.5	3,139	0.14%
2022/07/15	17	83.98	14.4	82.92	84.10	2.7	3,123	0.09%
2022/07/14	5.1	79.60	10.1	79.45	80.70	-5.1	3,075	-0.17%
2022/07/13	6	82.38	0.2	83.20	81.70	5.8	2,987	0.19%
2022/07/12	6.1	81.76	45	82.67	81.50	-38.9	2,915	-1.34%
2022/07/11	4	83.35	17.1	83.72	84.00	-13.1	2,870	-0.45%
2022/07/08	49	79.59	54	79.55	80.90	-5	2,792	-0.18%
2022/07/07	52.5	76.64	1	77.60	78.90	51.5	2,741	1.88%
2022/07/06	60	77.28	92	76.70	75.60	-32	2,683	-1.19%
2022/07/05	73	79.13	18	77.97	80.40	55	2,618	2.10%
2022/07/04	13	79.69	4	78.10	77.50	9	2,530	0.36%
2022/07/01	8	81.70	6	87.73	81.40	2	2,407	0.08%
2022/06/30	26	90.53	13.4	89.07	90.40	12.6	2,245	0.56%
2022/06/29	3	98.60	3	98.57	98.60	0	2,067	0.00%
2022/06/28	1	99.70	0	0.00	99.50	1	2,117	0.05%
2022/06/27	1	100.00	0	0.00	101.50	1	2,200	0.05%
2022/06/24	3	99.30	0	0.00	99.10	3	2,254	0.13%
2022/06/23	3.1	98.19	2	98.80	99.00	1.1	2,264	0.05%
2022/06/22	13	100.51	0	0.00	100.00	13	2,345	0.55%
2022/06/21	0	0.00	1	104.00	104.00	-1	2,346	-0.04%
2022/06/20	2	101.75	1	101.50	100.00	1	2,365	0.04%
2022/06/17	4	105.25	3	104.17	104.00	1	2,346	0.04%
2022/06/16	2	108.25	1	110.00	107.00	1	2,355	0.04%
2022/06/15	10	111.00	0	0.00	110.50	10	2,374	0.42%
2022/06/14	0	0.00	11	109.68	111.50	-11	2,444	-0.45%
2022/06/13	2	110.00	2	109.00	109.00	0	2,597	0.00%
2022/06/10	12	112.00	4	111.75	113.00	8	2,655	0.30%
2022/06/08	1	113.00	1	113.50	112.50	0	2,685	0.00%
2022/06/07	3	113.17	0	0.00	112.50	3	2,703	0.11%
2022/06/06	1	114.00	14	114.39	114.50	-13	2,715	-0.48%
2022/06/02	4	112.76	1.1	114.00	113.50	2.9	2,738	0.11%
2022/06/01	3	113.17	0	0.00	112.00	3	2,803	0.11%
2022/05/31	2	110.50	13	111.23	112.00	-11	2,853	-0.39%
2022/05/30	1	108.50	23	108.57	108.50	-22	2,877	-0.76%
2022/05/27	3	105.50	0	0.00	105.50	3	2,893	0.10%
2022/05/26	1	104.52	4	105.25	104.00	-3	2,959	-0.10%
2022/05/25	0	105.00	1	104.50	104.00	-1	3,032	-0.03%
2022/05/24	3	103.17	1	102.50	102.50	2	3,118	0.06%
2022/05/23	1	105.50	0	0.00	105.50	1	3,164	0.03%
2022/05/19	1	105.50	2.3	105.17	105.50	-1.3	3,416	-0.04%
2022/05/18	12	105.54	4	105.00	105.00	8	3,470	0.23%
2022/05/17	0	106.50	1	106.00	106.50	-1	3,484	-0.03%
2022/05/16	0	0.00	2	104.25	104.00	-2	3,501	-0.06%
2022/05/13	1	103.50	1.1	102.57	103.50	-0.1	3,531	0.00%
2022/05/12	0	101.75	1	101.00	101.00	-1	3,603	-0.03%
2022/05/11	1	101.01	40	101.50	102.00	-39	3,688	-1.06%
2022/05/10	42	101.26	4	103.00	103.50	38	3,810	1.00%
2022/05/09	7	103.00	18	103.14	101.50	-11	3,974	-0.28%
2022/05/06	2	104.00	3	107.50	108.00	-1	3,982	-0.03%
2022/05/05	7	108.93	1	109.00	108.00	6	4,117	0.15%
2022/05/04	9	106.50	1	108.00	107.00	8	4,158	0.19%
2022/05/03	1	104.00	16	105.19	106.00	-15	4,234	-0.35%
2022/04/29	16	103.81	6	103.83	105.50	10	4,345	0.23%
2022/04/28	42	102.17	42	101.02	100.50	0	4,422	0.00%
2022/04/27	2	98.20	6.1	99.13	101.50	-4.1	4,493	-0.09%
2022/04/26	3	101.33	6.1	101.67	101.50	-3.1	4,616	-0.07%
2022/04/25	14	101.89	5	101.80	102.00	9	4,880	0.18%
2022/04/22	7	108.43	0.1	109.75	108.00	7	5,088	0.14%
2022/04/21	6	110.33	0	0.00	110.00	6	5,265	0.11%
2022/04/20	3	111.83	0	0.00	111.00	3	5,380	0.06%
2022/04/19	14	113.50	15	113.87	112.50	-1	5,502	-0.02%
2022/04/18	4	109.38	10	111.05	111.50	-6	5,708	-0.11%
2022/04/15	2.1	110.76	0	0.00	110.50	2.1	6,217	0.03%
2022/04/14	1	113.50	14	113.61	113.00	-13	6,576	-0.20%
2022/04/13	1.1	111.95	3	112.00	112.00	-1.9	6,812	-0.03%
2022/04/12	2	111.50	1.1	112.00	111.50	1	7,015	0.01%
2022/04/11	8	112.50	3.2	111.96	111.00	4.9	7,102	0.07%
2022/04/08	5.1	115.91	1.1	116.96	116.50	4	7,395	0.05%
2022/04/07	12	116.04	0	0.00	114.50	12	7,501	0.16%
2022/04/06	1.1	117.94	0	0.00	117.50	1.1	7,537	0.02%
2022/04/01	2	117.00	0.1	122.00	118.50	1.9	7,554	0.03%
2022/03/31	20	119.03	2	119.00	118.00	18	7,563	0.24%
2022/03/30	8	121.25	28	121.02	121.00	-20	7,530	-0.27%
2022/03/29	19	120.71	32	120.56	120.00	-13	7,487	-0.17%
2022/03/28	25	116.98	1	117.00	117.00	24	7,422	0.32%
2022/03/25	7	120.14	18.1	120.64	119.00	-11.1	7,403	-0.15%
2022/03/24	30	116.50	96	116.64	117.50	-66	7,320	-0.90%
2022/03/23	53	117.10	52	116.63	117.50	1	7,313	0.01%
2022/03/22	38	116.62	30.2	116.17	116.50	7.8	7,305	0.11%
2022/03/21	49	116.00	23	115.39	117.00	26	7,313	0.36%
2022/03/18	56	114.04	44.1	115.10	114.00	12	7,295	0.16%
2022/03/17	15.1	116.47	1	116.50	117.00	14.1	7,270	0.19%
2022/03/16	11.2	113.89	13	115.54	113.50	-1.9	7,203	-0.03%
2022/03/15	82	109.91	43.3	109.48	109.00	38.8	7,060	0.55%
2022/03/14	3	113.83	6.1	113.67	114.50	-3.1	7,032	-0.04%
2022/03/11	3.2	114.15	0	0.00	112.50	3.2	7,111	0.04%
2022/03/10	3	115.38	5	115.00	114.00	-2	7,165	-0.03%
2022/03/09	1	113.00	21	112.52	112.50	-20	7,154	-0.28%
2022/03/08	4	111.88	2.2	112.00	111.00	1.8	7,147	0.03%
2022/03/07	8	114.94	2.1	116.37	113.50	5.9	7,120	0.08%
2022/03/04	4.1	118.27	4	119.88	118.50	0.1	7,044	0.00%
2022/03/03	2	120.00	10	120.35	121.50	-8	6,998	-0.11%
2022/03/02	4	117.25	3	118.50	119.00	1	6,961	0.01%
2022/03/01	10.1	115.53	1	115.50	117.00	9.1	6,929	0.13%
2022/02/25	16	118.22	4	115.88	116.00	12	6,881	0.17%
2022/02/24	12.1	117.71	3	118.17	117.50	9.1	6,871	0.13%
2022/02/23	16	120.72	6	120.42	121.00	10	6,846	0.15%
2022/02/22	20.3	119.43	8	119.56	119.00	12.3	6,830	0.18%
2022/02/21	30.1	123.08	20	123.08	123.50	10.1	6,770	0.15%
2022/02/18	4	126.25	1.1	127.00	127.00	2.9	6,704	0.04%
2022/02/17	6	129.58	2	129.25	128.50	4	6,768	0.06%
2022/02/16	8.1	130.25	5	131.10	130.00	3.1	6,893	0.04%
2022/02/15	15	128.50	1	130.00	128.00	14	7,075	0.20%
2022/02/14	19	130.11	4.1	129.75	129.50	15	7,435	0.20%
2022/02/11	12	134.54	3	135.00	134.00	9	7,387	0.12%
2022/02/10	6.1	137.93	18	137.83	137.50	-11.9	7,309	-0.16%
2022/02/09	13.2	139.62	26	137.79	139.00	-12.8	7,183	-0.18%
2022/02/08	11	132.68	13	132.81	133.00	-2	7,006	-0.03%
2022/02/07	4	133.51	36.1	134.35	134.00	-32	6,961	-0.46%
2022/01/26	5.1	129.91	25	130.72	130.00	-19.9	6,875	-0.29%
2022/01/25	5	130.20	5	129.40	129.00	0	6,925	0.00%
2022/01/24	12.1	129.71	0.1	131.42	130.50	12	6,927	0.17%
2022/01/21	28	133.61	4	132.38	132.50	24	6,883	0.35%
2022/01/20	7	137.14	64	137.90	137.50	-57	6,946	-0.82%
2022/01/19	31	137.95	273.1	137.58	137.00	-242.1	6,916	-3.50%	大賣/鉅額交易
2022/01/18	47.1	141.50	27	141.09	139.00	20.1	6,853	0.29%
2022/01/17	48	137.52	50.1	138.79	141.00	-2.1	6,601	-0.03%
2022/01/14	28	130.93	61.1	132.71	136.00	-33.1	6,415	-0.52%
2022/01/13	47	132.45	39	132.82	132.50	8	6,266	0.13%
2022/01/12	69.2	136.11	15	133.97	134.00	54.2	6,152	0.88%
2022/01/11	31	135.52	21	134.52	134.50	10	6,083	0.16%
2022/01/10	35	136.10	74.2	137.87	136.50	-39.2	5,920	-0.66%
2022/01/07	33	133.55	54	134.24	133.50	-21	5,443	-0.39%
2022/01/06	40.1	129.21	71.2	130.46	133.00	-31.1	5,078	-0.61%
2022/01/05	7	128.39	55	128.62	131.00	-48	4,843	-0.99%
2022/01/04	5	125.80	32.5	125.98	126.50	-27.5	4,643	-0.59%
2022/01/03	42.7	126.53	62.2	127.58	124.00	-19.5	4,567	-0.43%
2021/12/30	70	123.52	38	124.28	123.50	32	4,268	0.75%
2021/12/29	161.2	121.36	25	121.84	122.00	136.2	4,210	3.23%	大買/鉅額交易
2021/12/28	73	120.12	11	120.27	120.00	62	4,177	1.48%
2021/12/27	1	119.00	5	119.50	120.00	-4	4,180	-0.10%
2021/12/24	36	120.26	6	119.50	119.50	30	4,187	0.72%
2021/12/23	44.6	119.96	10	119.35	120.50	34.6	4,220	0.82%
2021/12/22	4	118.00	3	118.00	117.50	1	4,187	0.02%
2021/12/21	1	116.06	0.5	118.00	118.00	0.5	4,199	0.01%
2021/12/20	6.1	117.24	5	117.10	117.50	1.1	4,208	0.03%
2021/12/17	6	114.92	3	114.50	114.50	3	4,210	0.07%
2021/12/16	6	116.42	6	116.50	116.50	0	4,196	0.00%
2021/12/15	9	116.00	3.5	116.07	116.00	5.5	4,185	0.13%
2021/12/14	2.1	116.76	1	117.00	116.00	1.1	4,174	0.03%
2021/12/13	1	117.00	3	118.67	118.50	-2	4,157	-0.05%
2021/12/10	4	116.88	3	116.50	116.50	1	4,171	0.02%
2021/12/09	3	119.50	2.1	119.02	118.50	0.9	4,163	0.02%
2021/12/08	20	120.65	22	121.41	119.00	-2	4,143	-0.05%
2021/12/07	57	121.23	19	122.76	120.00	38	4,113	0.92%
2021/12/06	16	119.75	10	120.50	121.00	6	4,030	0.15%
2021/12/03	1	118.00	7	117.64	118.50	-6	4,004	-0.15%
2021/12/02	2	118.50	0	0.00	116.00	2	4,092	0.05%
2021/12/01	0	119.00	3	115.50	118.50	-3	4,115	-0.07%
2021/11/30	6	118.42	2.1	118.98	117.50	3.9	4,150	0.09%
2021/11/29	4	114.00	5.1	117.11	117.00	-1.1	4,220	-0.03%
2021/11/26	29	117.16	48	117.20	117.00	-19	4,270	-0.44%
2021/11/25	7	120.57	0.1	122.00	119.50	7	4,280	0.16%
2021/11/24	3	118.83	4.2	119.21	119.00	-1.2	4,265	-0.03%
2021/11/23	9	120.50	2	120.25	119.00	7	4,270	0.16%
2021/11/22	9	122.33	1.8	124.24	123.00	7.2	4,222	0.17%
2021/11/19	2	123.50	3	123.33	122.50	-1	4,192	-0.02%
2021/11/18	4	123.88	4.1	123.62	122.50	-0.1	4,185	0.00%
2021/11/17	2	122.01	7.1	122.78	123.00	-5	4,166	-0.12%
2021/11/16	27	125.80	28	124.64	124.50	-1	4,127	-0.02%
2021/11/15	12	123.04	35.1	124.99	126.00	-23.1	4,032	-0.57%
2021/11/12	15.5	123.24	32	122.88	121.50	-16.5	3,936	-0.42%
2021/11/11	18	118.64	125.1	119.90	122.00	-107.1	3,788	-2.83%	大賣/鉅額交易
2021/11/10	47	112.65	6	112.67	112.00	41	3,457	1.19%
2021/11/09	1	111.50	4	111.38	111.00	-3	3,511	-0.09%
2021/11/08	1	110.00	4	111.50	110.50	-3	3,529	-0.08%
2021/11/05	10	110.40	5.1	110.68	110.00	4.9	3,576	0.14%
2021/11/04	3	112.33	2	113.00	111.00	1	3,599	0.03%
2021/11/03	10	112.50	15	111.60	111.50	-5	3,626	-0.14%
2021/11/02	11.2	115.04	21	115.10	114.00	-9.9	3,609	-0.27%
2021/11/01	9	115.89	31	116.68	115.50	-22	3,553	-0.62%
2021/10/29	36.1	111.71	34	112.15	112.00	2.1	3,691	0.06%
2021/10/28	13	110.35	26	112.21	111.50	-13	3,691	-0.35%
2021/10/27	23	105.48	4.1	105.51	107.00	19	3,713	0.51%
2021/10/26	20	105.98	4	108.50	104.50	16	3,798	0.42%
2021/10/25	3	108.50	3.1	108.98	109.00	-0.1	3,745	0.00%
2021/10/22	6	108.75	10.3	109.88	110.00	-4.3	3,809	-0.11%
2021/10/21	8	109.13	7	109.50	107.00	1	3,789	0.03%
2021/10/20	4	107.00	3	107.83	107.00	1	3,814	0.03%
2021/10/19	5.1	105.61	4	106.00	107.00	1.1	3,939	0.03%
2021/10/18	2	105.25	33	104.32	106.00	-31	3,941	-0.79%
2021/10/15	8	100.69	4	101.25	100.00	4	3,951	0.10%
2021/10/14	1.2	99.85	4	100.63	100.50	-2.8	3,969	-0.07%
2021/10/13	7	100.79	1.1	102.50	100.50	5.9	4,003	0.15%
2021/10/12	4	103.50	1	103.50	103.50	3	4,032	0.07%
2021/10/08	4	105.25	0	0.00	105.50	4	4,160	0.10%
2021/10/07	0	0.00	4	104.63	104.50	-4	4,260	-0.09%
2021/10/06	8.1	102.76	4	101.38	101.00	4.1	4,322	0.09%
2021/10/05	15	99.23	11	100.84	102.00	4	4,362	0.09%
2021/10/04	13	99.57	3	99.90	98.90	10	4,437	0.23%
2021/10/01	3	99.17	82	99.99	98.80	-79	4,609	-1.71%
2021/09/30	82	100.35	15	100.02	102.00	67	4,627	1.45%
2021/09/29	41	101.30	62	100.73	100.50	-21	4,629	-0.45%
2021/09/28	30.1	102.34	45	102.11	102.50	-14.9	4,722	-0.32%
2021/09/27	9	104.17	35	104.41	103.50	-26	4,752	-0.55%
2021/09/24	12.5	106.22	12	105.58	105.00	0.5	4,815	0.01%
2021/09/23	15.1	105.00	15	105.00	105.00	0.1	4,886	0.00%
2021/09/22	60.1	104.08	3	103.83	104.50	57.1	5,032	1.13%
2021/09/17	2	106.50	0	0.00	106.00	2	5,299	0.04%
2021/09/15	56	105.16	87	105.23	104.50	-31	5,896	-0.53%
2021/09/14	56	107.77	0	0.00	107.50	56	6,086	0.92%
2021/09/13	2	110.00	2	108.50	108.50	0	6,260	0.00%
2021/09/10	6	108.92	4	109.50	110.00	2	6,501	0.03%
2021/09/09	5	105.00	0	0.00	106.50	5	6,650	0.08%
2021/09/08	16.1	106.81	36	105.54	106.00	-19.9	7,162	-0.28%
2021/09/07	15	110.30	12	110.50	110.00	3	7,208	0.04%
2021/09/06	13.2	109.35	3	110.67	108.50	10.2	7,176	0.14%
2021/09/03	9	112.67	14	112.75	112.50	-5	7,164	-0.07%
2021/09/02	10.1	112.50	2	112.00	112.50	8.1	7,164	0.11%
2021/09/01	2.1	105.82	12	109.17	111.50	-10	7,129	-0.14%
2021/08/31	22	104.18	63	104.48	103.50	-41	7,206	-0.57%
2021/08/30	63.5	105.85	2	106.25	105.50	61.5	7,350	0.84%
2021/08/27	12	106.08	3	107.67	105.50	9	7,380	0.12%
2021/08/26	2	108.50	127	107.71	107.00	-125	7,448	-1.68%	大賣/鉅額交易
2021/08/25	31	108.52	3	108.50	109.50	28	7,551	0.37%
2021/08/24	65	107.01	83	106.37	108.00	-18	7,838	-0.23%
2021/08/23	76	105.49	16	105.56	106.00	60	7,861	0.76%
2021/08/20	149	101.85	108	100.49	102.00	41	7,914	0.52%	大買/大賣/
2021/08/19	4	104.00	62	104.44	102.00	-58	7,968	-0.73%
2021/08/18	79.3	102.60	10.3	102.88	107.00	69.1	8,134	0.85%
2021/08/17	70	105.50	82	106.46	102.50	-12	8,127	-0.15%
2021/08/16	47.4	108.85	5.1	109.01	109.50	42.3	8,144	0.52%
2021/08/13	43.4	114.25	131.1	114.21	111.00	-87.8	8,097	-1.08%	大賣/
2021/08/12	99.4	117.93	23.2	117.59	117.00	76.2	8,092	0.94%
2021/08/11	20	117.93	10.1	118.15	118.00	9.9	8,208	0.12%
2021/08/10	18	119.86	1	121.00	120.00	17	8,211	0.21%
2021/08/09	32.1	120.63	3	120.17	120.00	29.1	8,233	0.35%
2021/08/06	20.2	124.00	10	123.65	123.00	10.2	8,216	0.12%
2021/08/05	28	124.54	35	124.79	126.00	-7	8,254	-0.08%
2021/08/04	81.3	127.14	142	127.50	125.50	-60.7	8,356	-0.73%	大賣/
2021/08/03	65	130.34	50.3	129.53	131.00	14.7	8,215	0.18%
2021/08/02	79	127.77	45	128.98	128.50	34	8,175	0.42%
2021/07/30	9.1	125.06	73.2	125.43	125.00	-64.1	8,088	-0.79%
2021/07/29	2	118.75	20.1	120.10	122.00	-18.1	8,037	-0.22%
2021/07/28	42.2	116.88	32.1	117.20	118.00	10.1	8,142	0.12%
2021/07/27	24	123.81	8	123.81	122.00	16	8,186	0.20%
2021/07/26	5	124.40	9.4	125.27	124.50	-4.4	8,215	-0.05%
2021/07/23	12.3	125.07	24	125.60	123.50	-11.7	8,175	-0.14%
2021/07/22	6	122.00	53	120.96	122.50	-47	8,046	-0.58%
2021/07/21	69.1	118.71	2.3	119.22	118.00	66.8	8,071	0.83%
2021/07/20	17.1	122.59	7	122.07	120.50	10.1	8,046	0.13%
2021/07/19	4	125.63	9	126.67	126.00	-5	8,033	-0.06%
2021/07/16	7.3	126.00	17.1	126.09	126.00	-9.8	8,058	-0.12%
2021/07/15	63	128.12	22	126.51	125.50	41	8,200	0.50%
2021/07/14	46	124.40	35	126.33	127.00	11	8,309	0.13%
2021/07/13	52	124.55	18.1	124.86	123.50	33.9	8,366	0.41%
2021/07/12	29	121.86	53	122.92	122.50	-24	8,309	-0.29%
2021/07/09	54.1	123.17	27	122.37	122.50	27.1	8,241	0.33%
2021/07/08	36	126.44	30	126.35	127.00	6	8,295	0.07%
2021/07/07	4	122.63	7.5	122.63	122.00	-3.5	8,212	-0.04%
2021/07/06	12.3	123.60	7	122.29	122.00	5.3	8,262	0.06%
2021/07/05	12	122.46	20	123.45	124.00	-8	8,290	-0.10%
2021/07/02	0	0.00	13.1	120.77	121.50	-13.1	8,352	-0.16%
2021/07/01	28	118.79	0.3	118.50	118.50	27.7	8,579	0.32%
2021/06/30	21.7	120.98	2	120.50	121.00	19.7	8,565	0.23%
2021/06/29	80.1	121.66	81	120.01	121.50	-1	8,529	-0.01%
2021/06/28	107	122.31	92.3	122.42	121.00	14.7	8,420	0.17%	大買/
2021/06/25	23.1	129.59	8	129.69	127.50	15.1	8,186	0.18%
2021/06/24	49	134.21	72.1	135.60	132.50	-23.1	8,043	-0.29%
2021/06/23	44	130.33	35.1	130.79	130.50	8.9	7,640	0.12%
2021/06/22	14	128.50	21	129.93	128.50	-7	7,450	-0.09%
2021/06/21	38	128.67	42.2	129.56	127.50	-4.2	7,311	-0.06%
2021/06/18	15.1	127.97	10	128.30	127.50	5.1	7,157	0.07%
2021/06/17	33.2	128.03	56.2	126.85	128.50	-23.1	7,071	-0.33%
2021/06/16	8	122.06	9.1	122.54	122.50	-1.1	6,686	-0.02%
2021/06/15	3.1	119.98	5	120.50	121.00	-2	6,730	-0.03%
2021/06/11	9	121.17	2	120.50	120.50	7	6,792	0.10%
2021/06/10	11	123.45	3	123.50	122.00	8	6,833	0.12%
2021/06/09	7	121.64	1	122.50	122.00	6	6,843	0.09%
2021/06/08	14.1	124.32	19	125.16	123.50	-4.9	6,828	-0.07%
2021/06/07	11	121.45	28.5	123.80	125.00	-17.5	6,699	-0.26%
2021/06/04	4	119.75	3	120.50	120.00	1	6,581	0.02%
2021/06/03	6	121.75	18.1	122.03	122.00	-12.1	6,698	-0.18%
2021/06/02	21.1	120.12	9.4	120.64	121.00	11.7	6,697	0.17%
2021/06/01	15.1	122.07	43	124.26	121.50	-27.9	6,701	-0.42%
2021/05/31	5	118.50	19	119.29	119.00	-14	6,484	-0.22%
2021/05/28	3.4	117.65	46	117.64	117.50	-42.6	6,506	-0.66%
2021/05/27	7.1	117.06	5	118.20	116.00	2.1	6,455	0.03%
2021/05/26	15	115.93	32	116.98	117.00	-17	6,384	-0.27%
2021/05/25	11	112.23	24.1	111.83	112.50	-13.1	6,244	-0.21%
2021/05/24	6	108.92	20	109.23	111.50	-14	6,239	-0.22%
2021/05/21	5.2	105.97	17	106.91	105.50	-11.9	6,190	-0.19%
2021/05/20	21	104.45	14.2	103.99	103.00	6.8	6,236	0.11%
2021/05/19	16	106.97	29	107.02	108.00	-13	6,218	-0.21%
2021/05/18	25	100.03	17	99.26	102.00	8	6,172	0.13%
2021/05/17	2.1	96.05	2	94.20	93.50	0.1	6,196	0.00%
2021/05/14	7	100.59	43	99.78	98.70	-36	6,211	-0.58%
2021/05/13	46	95.11	24	96.99	97.70	22	6,207	0.35%
2021/05/12	57	97.31	47	99.51	97.30	10	6,162	0.16%
2021/05/11	25.1	106.62	4	106.88	105.50	21.1	6,169	0.34%
2021/05/10	11	116.23	13	114.77	114.00	-2	6,129	-0.03%
2021/05/07	6	114.83	35.3	116.27	118.00	-29.3	6,122	-0.48%
2021/05/06	8	111.19	19	111.58	112.00	-11	6,037	-0.18%
2021/05/05	22.3	109.91	16	110.94	107.00	6.3	5,954	0.11%
2021/05/04	28	107.20	10	108.15	107.00	18	5,847	0.31%
2021/05/03	33	112.45	11	111.68	110.50	22	5,799	0.38%
2021/04/29	4	115.50	8	115.25	116.00	-4	5,796	-0.07%
2021/04/28	10.1	114.16	4	113.63	115.00	6.1	5,791	0.11%
2021/04/27	12.4	115.14	14	114.04	114.50	-1.6	5,820	-0.03%
2021/04/26	12	118.04	13	117.96	118.00	-1	5,753	-0.02%
2021/04/23	9	117.17	12.3	118.08	118.00	-3.3	5,735	-0.06%
2021/04/22	8.2	118.12	6	117.25	116.50	2.2	5,729	0.04%
2021/04/21	52.3	118.80	43	121.24	117.00	9.3	5,690	0.16%
2021/04/20	79	126.30	45.1	126.72	122.50	33.9	5,526	0.61%
2021/04/19	27	123.37	41	122.73	123.50	-14	5,329	-0.26%
2021/04/16	4.1	117.61	13	117.31	117.50	-8.9	5,203	-0.17%
2021/04/15	5.1	116.27	12	117.33	117.50	-6.9	5,313	-0.13%
2021/04/14	38.6	116.66	24.4	115.68	117.00	14.3	5,388	0.26%
2021/04/13	28.6	115.37	17	115.12	113.00	11.6	5,436	0.21%
2021/04/12	40.4	119.86	9	118.94	118.00	31.4	5,490	0.57%
2021/04/09	33.2	122.29	10	124.05	121.50	23.1	5,700	0.41%
2021/04/08	36.1	124.36	25.1	125.16	124.00	11	5,746	0.19%
2021/04/07	60.5	123.72	72.2	123.45	125.50	-11.7	5,607	-0.21%
2021/04/06	4	117.13	24	117.10	118.50	-20	5,365	-0.37%
2021/04/01	45.2	115.11	3	115.50	115.00	42.2	5,345	0.79%
2021/03/31	8.2	118.13	12	117.67	117.00	-3.8	5,309	-0.07%
2021/03/30	7	117.00	4	117.38	118.00	3	5,295	0.06%
2021/03/29	2.1	116.53	6	116.92	117.00	-4	5,342	-0.07%
2021/03/26	6	115.58	7	115.93	117.00	-1	5,360	-0.02%
2021/03/25	3	115.00	1	114.50	114.50	2	5,354	0.04%
2021/03/24	14	114.14	1	115.50	115.00	13	5,348	0.24%
2021/03/23	27.4	116.54	46	115.45	116.00	-18.6	5,345	-0.35%
2021/03/22	11	119.05	12	120.54	118.50	-1	5,314	-0.02%
2021/03/19	64.1	119.41	29	119.50	120.50	35.1	5,278	0.66%
2021/03/18	28	117.91	28	118.05	120.00	0	5,177	0.00%
2021/03/17	17	116.59	26.1	117.98	118.50	-9.1	5,196	-0.18%
2021/03/16	46	115.03	57.3	113.61	115.50	-11.3	5,119	-0.22%
2021/03/15	6	112.75	6	112.42	113.00	0	5,095	0.00%
2021/03/12	59	109.87	61	109.75	110.00	-2	5,064	-0.04%
2021/03/11	59.3	109.05	80	108.49	110.00	-20.8	5,170	-0.40%
2021/03/10	65.1	106.43	90	105.48	107.50	-24.9	5,255	-0.47%
2021/03/09	115	103.90	12	104.00	103.50	103	5,374	1.92%	大買/鉅額交易
2021/03/08	24	111.88	14	112.89	109.00	10	5,444	0.18%
2021/03/05	23.1	112.37	64.1	111.86	113.50	-41	5,425	-0.76%
2021/03/04	15	114.07	6	116.42	112.50	9	5,420	0.17%
2021/03/03	22	114.57	0	0.00	115.00	22	5,424	0.41%
2021/03/02	12	116.75	7	116.50	115.50	5	5,381	0.09%
2021/02/26	10	115.65	3	116.33	116.50	7	5,440	0.13%
2021/02/25	9	115.72	3	116.00	115.50	6	5,503	0.11%
2021/02/24	12	118.58	7	118.57	117.00	5	5,618	0.09%
2021/02/23	14	118.43	11	118.91	119.00	3	5,604	0.05%
2021/02/22	14	120.39	3	120.83	120.50	11	5,616	0.20%
2021/02/19	3	120.33	12	119.88	122.00	-9	5,704	-0.16%
2021/02/18	11	116.23	1	116.50	119.50	10	5,716	0.18%
2021/02/17	17.2	118.47	8	118.31	118.50	9.2	5,699	0.16%
2021/02/05	23.1	121.69	2.1	120.52	121.00	21	5,671	0.37%
2021/02/04	15	124.23	10	124.60	124.50	5	5,672	0.09%
2021/02/03	5	125.70	2	126.02	126.00	3	5,729	0.05%
2021/02/02	26	127.17	29	129.36	125.50	-3	5,873	-0.05%
2021/02/01	30	126.90	50	125.04	127.50	-20	5,802	-0.34%
2021/01/29	7	124.79	6	126.83	124.50	1	5,839	0.02%
2021/01/28	17	124.44	0	0.00	125.50	17	6,007	0.28%
2021/01/27	20	125.50	3	125.33	125.50	17	6,137	0.28%
2021/01/26	8	124.93	0	0.00	124.00	8	6,329	0.13%
2021/01/25	21	127.07	11	128.59	127.50	10	6,517	0.15%
2021/01/22	32	126.94	27	126.00	127.00	5	6,545	0.08%
2021/01/21	3	123.00	1	124.00	122.50	2	6,574	0.03%
2021/01/20	12	122.71	6	124.00	122.50	6	6,663	0.09%
2021/01/19	0	0.00	6	124.17	122.00	-6	6,615	-0.09%
2021/01/18	1	120.50	3	120.83	123.00	-2	6,655	-0.03%
2021/01/15	17	123.21	7	125.00	122.00	10	6,674	0.15%
2021/01/14	20	125.50	17	125.06	125.50	3	6,650	0.05%
2021/01/13	5	124.00	5	124.00	124.00	0	6,665	0.00%
2021/01/12	11	121.95	2	121.00	121.50	9	6,712	0.13%
2021/01/11	3	124.33	4.4	123.93	124.50	-1.4	6,724	-0.02%
2021/01/08	29	124.10	6.3	123.73	123.50	22.7	6,696	0.34%
2021/01/07	16.1	129.60	10	128.75	128.50	6.1	6,583	0.09%
2021/01/06	20.2	135.35	14	136.46	131.00	6.2	6,497	0.09%
2021/01/05	33	134.76	6	133.50	134.50	27	6,302	0.43%
2021/01/04	26.7	134.50	24	134.29	138.00	2.7	6,198	0.04%
2020/12/31	3	128.83	24	127.71	129.00	-21	5,903	-0.36%
2020/12/30	3	125.17	2	125.75	125.00	1	5,794	0.02%
2020/12/29	4	125.88	1	125.00	125.00	3	5,794	0.05%
2020/12/28	4	125.00	7	125.50	126.50	-3	5,784	-0.05%
2020/12/25	5	123.30	1	123.50	123.00	4	5,836	0.07%
2020/12/24	1	124.00	1	126.00	124.00	0	5,879	0.00%
2020/12/23	6	125.58	17	125.82	125.50	-11	5,929	-0.19%
2020/12/22	4	125.38	1	125.50	122.00	3	5,968	0.05%
2020/12/21	4	121.88	2	121.25	122.50	2	6,068	0.03%
2020/12/18	3.1	125.82	2	126.00	124.50	1.1	6,208	0.02%
2020/12/17	1	126.50	8	126.44	124.50	-7	6,294	-0.11%
2020/12/16	5	125.40	7	124.57	125.50	-2	6,325	-0.03%
2020/12/15	4	121.38	1	122.50	120.00	3	6,328	0.05%
2020/12/14	3	122.17	1	122.00	123.00	2	6,318	0.03%
2020/12/11	14	121.68	14	121.46	121.50	0	6,331	0.00%
2020/12/10	6	125.75	4	126.38	128.50	2	6,286	0.03%
2020/12/09	10	128.90	4	128.75	128.00	6	6,300	0.10%
2020/12/08	7	127.93	5	127.50	127.50	2	6,282	0.03%
2020/12/07	22	129.73	11	127.95	126.50	11	6,300	0.17%
2020/12/04	16	131.13	13	130.85	131.50	3	6,201	0.05%
2020/12/03	19.2	129.20	19	130.06	128.50	0.2	6,161	0.00%
2020/12/02	13	127.00	34.5	127.31	129.50	-21.5	6,071	-0.35%
2020/12/01	4.5	123.61	14	123.18	124.00	-9.5	5,958	-0.16%
2020/11/30	18	123.72	20	124.10	122.00	-2	5,956	-0.03%
2020/11/27	6.1	121.08	14	120.75	121.50	-7.9	5,926	-0.13%
2020/11/26	2	116.50	1	117.50	118.50	1	5,973	0.02%
2020/11/25	11	116.09	28.2	116.34	115.00	-17.2	5,985	-0.29%
2020/11/24	15	119.80	18	121.42	118.50	-3	5,963	-0.05%
2020/11/23	2	121.00	13	120.92	121.00	-11	5,936	-0.19%
2020/11/20	2	117.25	2	116.75	118.00	0	5,872	0.00%
2020/11/19	13	117.31	9	117.28	118.00	4	5,907	0.07%
2020/11/18	18	117.75	16	118.62	116.50	2	5,959	0.03%
2020/11/17	15	116.63	5	116.20	115.50	10	5,992	0.17%
2020/11/16	5	116.20	6	116.42	116.50	-1	6,150	-0.02%
2020/11/13	9	114.39	10	114.65	115.00	-1	6,150	-0.02%
2020/11/12	3	113.67	8	114.19	113.00	-5	6,165	-0.08%
2020/11/11	22	112.86	15	112.53	113.50	7	6,200	0.11%
2020/11/10	18	111.67	21	111.24	111.50	-3	6,229	-0.05%
2020/11/09	39	108.82	4	108.75	108.50	35	6,155	0.57%
2020/11/06	24	108.50	10	109.35	109.00	14	6,121	0.23%
2020/11/05	19	109.16	18	109.53	109.50	1	6,125	0.02%
2020/11/04	6	105.33	14	106.00	107.00	-8	6,024	-0.13%
2020/11/03	15	103.43	11	103.23	102.50	4	6,051	0.07%
2020/11/02	3	100.67	16	101.10	103.00	-13	6,219	-0.21%
2020/10/30	62	95.68	101	95.49	94.00	-39	6,125	-0.64%	大賣/
2020/10/29	96	97.48	40	97.07	98.20	56	6,200	0.90%
2020/10/28	14	104.21	52	102.74	102.00	-38	6,242	-0.61%
2020/10/27	43	101.92	2	103.25	103.50	41	6,455	0.64%
2020/10/26	29	103.24	1	103.00	102.50	28	6,551	0.43%
2020/10/23	11	105.73	7	105.57	106.00	4	6,653	0.06%
2020/10/22	4	103.13	0	0.00	104.00	4	6,884	0.06%
2020/10/21	21	104.93	1	105.00	104.00	20	7,232	0.28%
2020/10/20	30	103.25	5	104.30	104.00	25	7,524	0.33%
2020/10/19	24	104.21	7	104.14	105.00	17	7,543	0.23%
2020/10/16	15	100.77	1	100.00	100.00	14	7,669	0.18%
2020/10/15	5	100.30	0	0.00	101.00	5	7,813	0.06%
2020/10/14	35	103.30	2	103.00	102.00	33	8,008	0.41%
2020/10/13	1	102.50	0	0.00	102.00	1	8,209	0.01%
2020/10/12	4	104.13	9	103.78	102.50	-5	8,285	-0.06%
2020/10/08	6	103.25	0	0.00	103.00	6	8,359	0.07%
2020/10/07	6	103.00	8	103.94	103.50	-2	8,523	-0.02%
2020/10/06	4	105.13	8	104.75	105.00	-4	8,631	-0.05%
2020/10/05	1	104.00	22	103.25	104.50	-21	8,730	-0.24%
2020/09/30	29	101.95	7	102.50	104.00	22	8,985	0.24%
2020/09/29	13	101.31	9	102.06	100.00	4	9,062	0.04%
2020/09/28	6	103.83	4	102.88	104.00	2	9,246	0.02%
2020/09/25	18	104.64	10	102.00	101.00	8	9,398	0.09%
2020/09/24	11	105.95	20	105.10	104.50	-9	9,360	-0.10%
2020/09/23	73	111.38	60	110.63	110.50	13	9,338	0.14%
2020/09/22	24	115.23	3	115.50	113.50	21	9,371	0.22%
2020/09/21	8	120.00	0	0.00	119.00	8	9,553	0.08%
2020/09/18	11	123.27	7	123.00	124.00	4	9,579	0.04%
2020/09/17	6	121.17	4	121.13	121.00	2	9,684	0.02%
2020/09/16	13	121.81	10	123.00	120.00	3	9,909	0.03%
2020/09/15	14	124.39	8	124.69	122.00	6	10,093	0.06%
2020/09/14	8	122.88	11	122.95	123.50	-3	10,728	-0.03%
2020/09/11	1	118.50	2	118.50	119.50	-1	11,096	-0.01%
2020/09/10	13	120.58	12	120.38	119.00	1	11,142	0.01%
2020/09/09	10	117.25	9	118.00	119.50	1	11,181	0.01%
2020/09/08	11	120.73	12	119.96	118.00	-1	11,265	-0.01%
2020/09/07	13	120.19	2	122.75	119.50	11	11,292	0.10%
2020/09/04	6	119.58	22	121.95	123.50	-16	11,363	-0.14%
2020/09/03	8	122.19	7	121.64	120.50	1	11,330	0.01%
2020/09/02	4	119.50	4	120.38	119.50	0	11,524	0.00%
2020/09/01	28	115.54	17	117.32	119.50	11	11,532	0.10%
2020/08/31	2	117.75	2	119.00	119.00	0	11,530	0.00%
2020/08/28	6	119.08	7	120.86	119.50	-1	11,875	-0.01%
2020/08/27	12	121.08	8	120.13	120.00	4	11,921	0.03%
2020/08/26	19	121.45	31	121.08	121.00	-12	12,008	-0.10%
2020/08/25	6	124.17	13	124.31	124.50	-7	12,059	-0.06%
2020/08/24	12	120.92	21.1	121.67	122.50	-9.1	12,159	-0.07%
2020/08/21	23	119.00	13	119.73	119.00	10	12,257	0.08%
2020/08/20	46	122.07	20	119.70	119.00	26	12,317	0.21%
2020/08/19	16	134.91	9.1	134.09	132.00	6.9	12,401	0.06%
2020/08/18	3	136.33	3	135.00	135.00	0	12,520	0.00%
2020/08/17	4	135.88	4	137.25	136.50	0	12,700	0.00%
2020/08/14	3	132.67	12	134.21	135.50	-9	12,986	-0.07%
2020/08/13	12	132.50	5	133.80	130.50	7	13,286	0.05%
2020/08/12	6	130.58	7	130.93	131.50	-1	13,554	-0.01%
2020/08/11	12	130.83	5	131.60	130.50	7	13,753	0.05%
2020/08/10	36	132.69	25.1	131.66	132.50	10.9	14,005	0.08%
2020/08/07	29	139.93	9	139.11	138.00	20	14,014	0.14%
2020/08/06	13.2	141.80	58	141.54	141.00	-44.8	14,069	-0.32%
2020/08/05	24	132.46	8	131.56	132.00	16	13,832	0.12%
2020/08/04	19	133.05	28	133.23	135.50	-9	13,875	-0.06%
2020/08/03	32	130.50	27	129.19	129.00	5	14,105	0.04%
2020/07/31	14	132.68	25	130.70	134.50	-11	14,435	-0.08%
2020/07/30	19	124.21	9	124.89	124.50	10	14,296	0.07%
2020/07/29	18	125.33	7	125.50	124.00	11	14,243	0.08%
2020/07/28	19	128.32	19	128.89	127.50	0	14,123	0.00%
2020/07/27	30	130.75	30	131.60	126.50	0	13,939	0.00%
2020/07/24	53	138.92	15	141.60	134.50	38	13,648	0.28%
2020/07/23	9	148.61	7	148.79	148.50	2	13,462	0.01%
2020/07/22	22	149.45	39	148.08	146.50	-17	13,540	-0.13%
2020/07/21	7	146.64	10	146.45	145.00	-3	13,434	-0.02%
2020/07/20	29	143.31	27	143.98	147.00	2	13,443	0.01%
2020/07/17	33.2	141.62	52	141.31	140.50	-18.9	13,369	-0.14%
2020/07/16	7	137.50	365	136.31	135.50	-358	13,413	-2.67%	大賣/鉅額交易
2020/07/15	372	147.82	3	146.17	138.50	369	13,521	2.73%	大買/鉅額交易
2020/07/14	6	144.42	16	147.50	143.00	-10	13,658	-0.07%
2020/07/13	10	142.70	213	140.56	142.50	-203	13,714	-1.48%	大賣/鉅額交易
2020/07/10	16	138.84	18	139.00	139.00	-2	13,873	-0.01%
2020/07/09	211	140.80	26	143.42	144.00	185	14,044	1.32%	大買/鉅額交易
2020/07/08	25	138.38	10	137.30	138.50	15	14,086	0.11%
2020/07/07	36	137.82	39.3	137.89	135.50	-3.3	14,123	-0.02%
2020/07/06	34	135.57	24.1	134.95	141.50	9.9	14,040	0.07%
2020/07/03	12	129.13	14	129.14	129.50	-2	14,054	-0.01%
2020/07/02	9	128.89	10	128.05	129.00	-1	14,219	-0.01%
2020/07/01	18	130.56	42	130.90	129.50	-24	14,228	-0.17%
2020/06/30	20	131.18	20	131.38	130.00	0	14,122	0.00%
2020/06/29	12	126.13	13	127.00	125.00	-1	13,947	-0.01%
2020/06/24	21	130.40	10	131.00	130.00	11	13,953	0.08%
2020/06/23	44	127.82	55.2	129.37	131.50	-11.2	14,096	-0.08%
2020/06/22	26	125.81	21	127.29	126.00	5	14,008	0.04%
2020/06/19	82	129.59	52	129.36	124.50	30	13,904	0.22%
2020/06/18	25	120.90	53	122.47	125.50	-28	13,283	-0.21%
2020/06/17	10	115.45	6	116.67	114.50	4	12,929	0.03%
2020/06/16	22	115.11	12	115.71	115.00	10	13,007	0.08%
2020/06/15	12	115.54	22	118.00	113.50	-10	12,999	-0.08%
2020/06/12	8	114.19	21	113.48	117.00	-13	12,974	-0.10%
2020/06/11	17	118.74	31	120.55	116.50	-14	12,975	-0.11%
2020/06/10	14	118.54	6	120.42	117.50	8	12,897	0.06%
2020/06/09	29	121.59	22	121.91	119.00	7	12,922	0.05%
2020/06/08	16	119.19	7	119.79	119.00	9	12,756	0.07%
2020/06/05	12	120.25	22	120.09	120.00	-10	12,754	-0.08%
2020/06/04	55	119.55	57.7	120.83	120.00	-2.7	12,691	-0.02%
2020/06/03	5	114.40	3	115.00	114.00	2	12,381	0.02%
2020/06/02	13	114.54	10	116.10	112.50	3	12,366	0.02%
2020/06/01	10	115.30	12	116.25	113.00	-2	12,409	-0.02%
2020/05/29	74	114.06	78	112.26	114.50	-4	12,404	-0.03%
2020/05/28	16	116.47	19	116.50	114.00	-3	12,423	-0.02%
2020/05/27	69	119.04	48	120.11	116.50	21	12,381	0.17%
2020/05/26	20.1	119.49	59	118.74	123.50	-38.9	12,251	-0.32%
2020/05/25	54	120.39	47	118.74	119.00	7	12,106	0.06%
2020/05/22	35	120.76	27	121.59	116.50	8	11,952	0.07%
2020/05/21	104	122.32	97	123.11	124.00	7	11,722	0.06%	大買/
2020/05/20	32	114.03	31	113.02	117.00	1	11,378	0.01%
2020/05/19	84	108.60	90	108.91	110.00	-6	11,042	-0.05%
2020/05/18	59	104.25	53	104.44	103.00	6	10,809	0.06%
2020/05/15	27	101.37	72	100.75	105.00	-45	10,827	-0.42%
2020/05/14	18	97.67	21	98.69	96.50	-3	10,511	-0.03%
2020/05/13	33	99.56	38	100.72	98.40	-5	10,449	-0.05%
2020/05/12	21	102.14	20	102.93	104.00	1	10,347	0.01%
2020/05/11	29	103.05	10	103.85	101.00	19	10,300	0.18%
2020/05/08	52	102.59	27	101.88	100.50	25	10,162	0.25%
2020/05/07	41	98.12	56	98.78	101.50	-15	9,789	-0.15%
2020/05/06	3	92.27	20	91.58	92.70	-17	9,386	-0.18%
2020/05/05	7	89.26	19	89.27	88.60	-12	9,305	-0.13%
2020/05/04	2	88.50	17	88.14	89.00	-15	9,311	-0.16%
2020/04/30	30	90.50	14	90.64	90.50	16	9,313	0.17%
2020/04/29	11	90.61	13.1	90.47	90.30	-2.1	9,302	-0.02%
2020/04/28	30	90.17	26	90.25	90.00	4	9,320	0.04%
2020/04/27	17	90.36	12	90.47	92.00	5	9,225	0.05%
2020/04/24	8	88.29	12	88.69	88.00	-4	9,086	-0.04%
2020/04/23	20	87.97	15	87.53	87.70	5	9,035	0.06%
2020/04/22	13	88.11	12	87.14	88.70	1	8,902	0.01%
2020/04/21	65	91.94	69	89.47	89.20	-4	8,804	-0.05%
2020/04/20	15	89.68	25	89.92	90.20	-10	8,661	-0.12%
2020/04/17	71	89.61	44	88.76	87.30	27	8,547	0.32%
2020/04/16	45	87.76	60	87.86	86.50	-15	8,339	-0.18%
2020/04/15	59	87.84	38	88.21	84.50	21	8,184	0.26%
2020/04/14	31	81.53	75	82.43	86.00	-44	7,972	-0.55%
2020/04/13	22	78.12	50	78.84	78.20	-28	7,791	-0.36%
2020/04/10	3	76.63	3	76.43	76.00	0	7,578	0.00%
2020/04/09	20	77.38	1	78.70	76.00	19	7,619	0.25%
2020/04/08	8	78.10	45	78.26	77.70	-37	7,540	-0.49%
2020/04/07	2	78.70	3	79.27	78.70	-1	7,374	-0.01%
2020/04/06	7	70.97	10	72.76	73.90	-3	7,322	-0.04%
2020/04/01	2	69.85	2	70.70	71.00	0	7,290	0.00%
2020/03/31	1	71.00	0	0.00	69.10	1	7,274	0.01%
2020/03/30	2	68.30	0	0.00	69.50	2	7,220	0.03%
2020/03/27	13	73.60	14	75.00	69.20	-1	7,209	-0.01%
2020/03/26	15	68.15	4	68.98	71.00	11	7,219	0.15%
2020/03/25	17	69.44	9	69.22	69.50	8	7,200	0.11%
2020/03/24	6	63.03	1	60.80	63.20	5	7,195	0.07%
2020/03/23	2	55.60	0	0.00	57.50	2	7,182	0.03%
2020/03/20	2	58.45	0	0.00	57.30	2	7,242	0.03%
2020/03/18	2	64.15	2	64.80	61.40	0	7,198	0.00%
2020/03/17	9	65.47	0	0.00	64.80	9	7,168	0.13%
2020/03/16	14	74.18	2	71.20	69.80	12	7,172	0.17%
2020/03/13	6	74.38	4	74.60	75.80	2	7,254	0.03%
2020/03/12	2	81.80	0	0.00	81.10	2	7,460	0.03%
2020/03/11	1	91.50	1	90.70	90.00	0	7,486	0.00%
2020/03/10	1	89.00	3	86.20	89.00	-2	7,626	-0.03%
2020/03/09	5	89.90	2	89.65	87.30	3	7,609	0.04%
2020/03/06	1	93.40	4	92.93	92.30	-3	7,687	-0.04%
2020/03/05	11	93.27	0	0.00	92.10	11	7,712	0.14%
2020/03/04	3	95.07	1	93.20	93.10	2	7,659	0.03%
2020/03/03	1	95.00	4	97.30	97.00	-3	7,837	-0.04%
2020/03/02	6	90.60	6	91.12	88.80	0	7,769	0.00%
2020/02/27	3	95.90	5	96.70	93.30	-2	7,822	-0.03%
2020/02/26	12	98.62	5	99.04	96.50	7	8,113	0.09%
2020/02/25	3	104.00	2	103.50	104.00	1	8,522	0.01%
2020/02/21	2	107.25	2	108.25	105.50	0	9,085	0.00%
2020/02/20	3	111.00	12	109.92	108.00	-9	9,142	-0.10%
2020/02/19	1	111.00	2	110.75	110.50	-1	9,216	-0.01%
2020/02/18	10	109.05	13	108.73	109.00	-3	9,281	-0.03%
2020/02/17	2	102.00	0	0.00	103.00	2	9,100	0.02%
2020/02/14	1	102.50	0	0.00	101.50	1	9,128	0.01%
2020/02/13	7	100.79	8	101.44	102.00	-1	9,198	-0.01%
2020/02/12	11	99.25	5	99.14	100.00	6	9,111	0.07%
2020/02/10	1	95.50	0	0.00	95.50	1	9,235	0.01%
2020/02/07	3	98.40	2	95.65	96.00	1	9,349	0.01%
2020/02/06	1	96.80	0	0.00	97.10	1	9,485	0.01%
2020/02/04	2	98.70	3	100.00	100.00	-1	9,683	-0.01%
2020/02/03	7	96.96	16	97.42	97.20	-9	9,800	-0.09%
2020/01/31	2	102.25	6.7	99.16	99.80	-4.7	10,004	-0.05%
2020/01/30	12	104.33	0	0.00	103.50	12	10,358	0.12%
2020/01/20	6	115.17	3	115.17	114.50	3	10,612	0.03%
2020/01/17	0	0.00	1	114.50	113.00	-1	11,359	-0.01%
2020/01/15	1	115.50	2	118.50	116.00	-1	12,587	-0.01%
2020/01/14	5	118.80	4	119.38	118.00	1	12,688	0.01%
2020/01/13	4	115.63	3	115.67	116.50	1	12,599	0.01%
2020/01/10	2	112.00	1	111.50	112.00	1	12,586	0.01%
2020/01/09	5	111.40	4	112.00	112.50	1	12,537	0.01%
2020/01/08	3	111.00	2	112.50	109.00	1	12,484	0.01%
2020/01/07	5	116.00	6	118.17	113.50	-1	12,440	-0.01%
2020/01/06	7	123.57	4	123.00	121.00	3	12,421	0.02%
2020/01/03	16	123.19	15	122.20	121.00	1	12,397	0.01%
2020/01/02	4	117.50	5	117.60	118.00	-1	12,227	-0.01%
2019/12/31	4	116.50	4	116.25	117.00	0	12,227	0.00%
2019/12/30	4	116.25	12	114.67	115.50	-8	12,238	-0.07%
2019/12/27	5	112.00	5	110.70	111.50	0	12,064	0.00%
2019/12/26	2	109.25	1	110.00	108.50	1	12,027	0.01%
2019/12/25	0	0.00	3	107.50	108.00	-3	12,041	-0.02%
2019/12/24	2	109.00	5	108.80	109.00	-3	12,099	-0.02%
2019/12/23	16	107.28	6	106.50	107.50	10	12,070	0.08%
2019/12/20	4	114.38	2	116.75	113.00	2	11,808	0.02%
2019/12/19	4	116.88	7	116.29	117.50	-3	11,763	-0.03%
2019/12/18	8	114.06	2	117.25	112.50	6	11,718	0.05%
2019/12/17	6	116.42	11	116.73	117.50	-5	11,857	-0.04%
2019/12/16	1	113.50	3	113.50	113.50	-2	11,872	-0.02%
2019/12/13	6	109.75	5	111.10	111.00	1	12,080	0.01%
2019/12/12	1	110.00	0	0.00	108.50	1	12,109	0.01%
2019/12/11	3	110.50	3	110.17	111.00	0	12,067	0.00%
2019/12/10	3	110.83	1	112.50	112.50	2	11,987	0.02%
2019/12/09	11	113.59	9	113.67	108.00	2	11,842	0.02%
2019/12/06	6	113.58	10	114.20	116.00	-4	11,650	-0.03%
2019/12/05	8	114.88	13	114.23	113.00	-5	11,643	-0.04%
2019/12/04	9	110.72	3	110.00	112.00	6	11,571	0.05%
2019/12/03	9	111.56	8	111.63	110.50	1	11,796	0.01%
2019/12/02	6	110.58	5.1	110.28	109.00	0.9	11,729	0.01%
2019/11/29	4	112.00	6	112.08	111.00	-2	11,693	-0.02%
2019/11/28	29	114.29	27	114.07	112.00	2	11,640	0.02%
2019/11/27	14	113.89	6	113.42	113.00	8	11,496	0.07%
2019/11/26	11	111.23	15	111.20	114.50	-4	11,571	-0.03%
2019/11/25	22	113.32	16	112.84	112.50	6	11,565	0.05%
2019/11/22	21	108.26	25	108.38	110.00	-4	11,392	-0.04%
2019/11/21	5	98.82	16	100.60	103.50	-11	11,252	-0.10%
2019/11/20	4	96.85	5	99.20	94.30	-1	11,440	-0.01%
2019/11/19	0	0.00	2	97.30	97.70	-2	11,547	-0.02%
2019/11/18	0	0.00	9	95.73	97.20	-9	11,499	-0.08%
2019/11/15	9	95.54	2	95.05	93.40	7	11,470	0.06%
2019/11/14	2	94.50	8	95.36	96.00	-6	11,598	-0.05%
2019/11/13	0	0.00	2	93.80	94.50	-2	11,591	-0.02%
2019/11/12	4	93.98	2	94.90	93.00	2	11,834	0.02%
2019/11/11	1	93.20	1	92.80	93.10	0	12,086	0.00%
2019/11/08	4	95.13	4	95.63	94.80	0	12,185	0.00%
2019/11/07	3	94.43	3	95.77	94.00	0	12,217	0.00%
2019/11/06	2	97.20	1	99.00	98.50	1	12,136	0.01%
2019/11/05	7	97.63	1	97.80	97.50	6	12,079	0.05%
2019/11/04	6	100.00	7	100.86	101.50	-1	11,944	-0.01%
2019/11/01	6	100.20	4	100.05	99.10	2	11,866	0.02%
2019/10/31	3	98.33	6	99.42	99.50	-3	11,760	-0.03%
2019/10/30	6	98.65	13	99.11	100.50	-7	11,680	-0.06%
2019/10/29	23	99.00	15	98.25	97.00	8	11,515	0.07%
2019/10/28	11	95.40	8	95.49	96.10	3	11,397	0.03%
2019/10/25	47	94.07	48	93.03	96.80	-1	11,426	-0.01%
2019/10/24	17	85.55	24.2	86.47	89.10	-7.2	10,783	-0.07%
2019/10/23	9	81.18	57	80.10	81.00	-48	10,243	-0.47%
2019/10/22	3	77.07	6	76.25	76.80	-3	9,768	-0.03%
2019/10/21	1	74.30	2	74.70	74.70	-1	10,005	-0.01%
2019/10/17	0	0.00	1	73.40	73.60	-1	10,138	-0.01%
2019/10/15	4	74.03	0	0.00	73.50	4	10,406	0.04%
2019/10/14	3	73.27	1	73.70	74.00	2	10,542	0.02%
2019/10/09	2	71.85	5	71.12	72.10	-3	10,655	-0.03%
2019/10/08	2.6	72.12	13.6	72.29	72.00	-11	10,693	-0.10%
2019/10/07	1	73.50	0	0.00	73.80	1	10,919	0.01%
2019/10/03	1	74.20	0	0.00	74.70	1	11,371	0.01%
2019/10/02	2	74.10	12	74.53	75.20	-10	11,752	-0.09%
2019/10/01	12	74.19	13	75.45	75.30	-1	11,784	-0.01%
2019/09/27	8	74.00	1	75.50	73.50	7	11,768	0.06%
2019/09/26	8	76.39	1	76.10	75.80	7	11,685	0.06%
2019/09/25	2	76.75	0	0.00	77.10	2	11,670	0.02%
2019/09/24	14	78.29	3	78.50	77.30	11	11,763	0.09%
2019/09/23	6	77.93	5	78.02	79.30	1	11,736	0.01%
2019/09/20	18	80.41	10	79.18	78.20	8	11,931	0.07%
2019/09/19	0	0.00	14	78.79	78.90	-14	11,853	-0.12%
2019/09/18	63	78.05	39	78.28	78.00	24	11,741	0.20%
2019/09/17	20	75.95	31	76.55	76.40	-11	11,504	-0.10%
2019/09/16	1	74.60	12	74.50	74.60	-11	11,458	-0.10%
2019/09/12	3	75.40	0	0.00	75.00	3	11,634	0.03%
2019/09/11	0	0.00	5	74.54	74.60	-5	11,843	-0.04%
2019/09/10	23	75.67	12	74.77	74.30	11	11,880	0.09%
2019/09/09	15	73.79	22	75.13	75.30	-7	11,967	-0.06%
2019/09/06	15	74.88	2	75.55	74.70	13	11,904	0.11%
2019/09/05	18	78.20	22	77.98	77.00	-4	11,765	-0.03%
2019/09/04	10	75.60	0	0.00	75.30	10	11,511	0.09%
2019/09/03	7	75.04	5	74.80	74.60	2	11,496	0.02%
2019/09/02	8	74.83	6	75.05	75.30	2	11,516	0.02%
2019/08/30	19	76.27	9	76.99	74.40	10	11,497	0.09%
2019/08/29	10	76.95	7	77.59	75.60	3	11,357	0.03%
2019/08/28	5	77.50	5	78.72	77.50	0	11,208	0.00%
2019/08/27	18	81.27	5	81.84	80.60	13	11,077	0.12%
2019/08/26	34	82.85	31	81.82	80.60	3	10,906	0.03%
2019/08/23	36	84.77	53	84.65	86.50	-17	10,601	-0.16%
2019/08/22	14	79.15	11	79.80	78.70	3	10,158	0.03%
2019/08/21	1	77.30	0	76.40	76.40	1	9,990	0.01%
2019/08/20	6	77.35	7	77.37	76.00	-1	10,071	-0.01%
2019/08/19	33	75.55	43	75.76	76.40	-10	10,024	-0.10%
2019/08/16	6	73.95	10	74.40	73.50	-4	9,770	-0.04%
2019/08/15	25	76.02	12	75.69	74.00	13	9,800	0.13%
2019/08/14	17	75.12	40	75.51	78.50	-23	9,599	-0.24%
2019/08/13	20	72.23	8	73.75	71.40	12	9,326	0.13%
2019/08/12	10	74.55	15	73.73	75.30	-5	9,348	-0.05%
2019/08/08	13	73.25	14	72.74	73.00	-1	9,393	-0.01%
2019/08/07	2	75.05	51	73.98	72.30	-49	9,437	-0.52%
2019/08/06	44	73.03	14	74.13	74.70	30	9,503	0.32%
2019/08/05	6	74.65	33	74.49	73.60	-27	9,496	-0.28%
2019/08/02	42	74.21	74	75.85	74.20	-32	9,522	-0.34%
2019/08/01	6	77.87	17	77.89	78.30	-11	9,504	-0.12%
2019/07/31	10	76.01	5	75.98	77.10	5	9,491	0.05%
2019/07/30	94	78.60	53	78.29	77.00	41	9,502	0.43%
2019/07/29	51	77.96	23	78.42	79.70	28	9,275	0.30%
2019/07/26	2	74.90	6	75.00	74.70	-4	9,056	-0.04%
2019/07/25	8	73.21	6	73.52	73.50	2	9,211	0.02%
2019/07/24	3	71.97	7	71.63	72.30	-4	9,140	-0.04%
2019/07/23	26	74.77	17	74.42	71.40	9	9,094	0.10%
2019/07/22	5	72.14	2	71.80	71.90	3	8,839	0.03%
2019/07/19	4	72.10	1	70.30	72.50	3	8,902	0.03%
2019/07/18	5	71.28	5	71.26	70.40	0	8,974	0.00%
2019/07/17	7	71.39	11	70.72	70.90	-4	9,181	-0.04%
2019/07/16	3	72.53	4	72.70	73.00	-1	9,229	-0.01%
2019/07/15	13	71.46	12	71.84	72.00	1	9,369	0.01%
2019/07/12	5	71.04	4	70.23	69.70	1	9,476	0.01%
2019/07/11	6	70.72	27.3	71.49	72.30	-21.3	9,513	-0.22%
2019/07/10	19	70.07	24	70.41	70.00	-5	9,485	-0.05%
2019/07/09	9	66.66	61.1	66.94	67.30	-52.1	9,313	-0.56%
2019/07/08	3	63.57	7	63.83	64.60	-4	9,122	-0.04%
2019/07/05	0	0.00	14	60.04	60.30	-14	9,034	-0.15%
2019/07/04	0	0.00	2	60.00	59.00	-2	9,140	-0.02%
2019/07/03	0	0.00	3	58.90	58.80	-3	9,129	-0.03%
2019/07/02	0	0.00	8	59.43	59.20	-8	9,223	-0.09%
2019/07/01	21	59.65	17	59.68	59.70	4	9,365	0.04%
2019/06/28	3	58.30	3	58.23	58.30	0	9,345	0.00%
2019/06/27	8	58.60	3	58.17	58.00	5	9,301	0.05%
2019/06/26	6	56.78	13	57.06	57.20	-7	9,081	-0.08%
2019/06/25	1	55.30	1	55.70	54.90	0	8,951	0.00%
2019/06/24	3	55.90	3	55.03	56.30	0	8,955	0.00%
2019/06/21	8	56.00	6	56.25	55.70	2	8,942	0.02%
2019/06/20	5	53.94	19	55.99	56.80	-14	8,911	-0.16%
2019/06/19	5	52.40	18	52.63	53.80	-13	8,762	-0.15%
2019/06/18	1	49.85	3	49.82	49.30	-2	8,615	-0.02%
2019/06/17	12	49.85	8	49.83	49.65	4	8,725	0.05%
2019/06/14	10	52.70	2	51.85	51.60	8	8,769	0.09%
2019/06/13	7	53.37	4	53.85	53.10	3	8,808	0.03%
2019/06/12	3	52.97	1	53.00	53.40	2	8,970	0.02%
2019/06/11	2	53.60	1	53.20	53.60	1	9,015	0.01%
2019/06/10	7	53.69	11	53.71	53.90	-4	9,036	-0.04%
2019/06/06	5	52.10	4	52.18	52.30	1	9,038	0.01%
2019/06/05	8	51.96	9	52.67	51.80	-1	9,100	-0.01%
2019/06/04	12	52.53	5	53.34	51.70	7	9,118	0.08%
2019/06/03	1	51.40	2	51.95	52.90	-1	9,219	-0.01%
2019/05/31	3	53.43	1	53.90	52.80	2	9,367	0.02%
2019/05/30	5	52.14	8	52.39	53.40	-3	9,524	-0.03%
2019/05/29	10	51.94	2	52.50	51.60	8	9,880	0.08%
2019/05/28	8	54.89	4	54.70	54.70	4	9,896	0.04%
2019/05/27	7	55.19	3	54.90	54.50	4	10,205	0.04%
2019/05/24	6	57.68	4	57.20	56.90	2	10,194	0.02%
2019/05/23	1	57.30	0	0.00	57.30	1	10,341	0.01%
2019/05/22	4	58.93	1	57.70	57.30	3	10,728	0.03%
2019/05/21	3	58.53	6	57.75	59.00	-3	10,746	-0.03%
2019/05/20	5	56.88	3	56.47	56.10	2	10,807	0.02%
2019/05/17	24	58.63	20	58.83	57.80	4	10,813	0.04%
2019/05/16	7	60.00	10	59.72	58.20	-3	10,805	-0.03%
2019/05/15	14	58.61	5	58.58	59.00	9	10,961	0.08%
2019/05/14	26	56.98	22	57.19	57.60	4	11,067	0.04%
2019/05/13	1	55.30	2	56.45	55.30	-1	11,229	-0.01%
2019/05/10	6	58.07	5	57.10	57.20	1	11,531	0.01%
2019/05/09	4	59.70	4	58.85	58.10	0	11,897	0.00%
2019/05/08	5	60.04	1	59.40	60.50	4	12,040	0.03%
2019/05/07	3	60.77	2	60.50	60.30	1	12,176	0.01%
2019/05/06	6	59.17	4	58.53	58.40	2	12,489	0.02%
2019/05/03	5	60.82	63	60.74	61.70	-58	13,191	-0.44%
2019/05/02	51	60.88	13.1	61.31	61.00	38	13,595	0.28%
2019/04/30	1	58.30	14	58.23	58.30	-13	14,103	-0.09%
2019/04/29	1	57.80	4	57.55	57.60	-3	14,579	-0.02%
2019/04/26	15	57.01	2	57.90	57.30	13	14,566	0.09%
2019/04/25	4	58.55	6	59.22	59.10	-2	14,486	-0.01%
2019/04/24	10	58.86	11	58.50	58.20	-1	14,376	-0.01%
2019/04/23	6	60.82	9	60.97	60.50	-3	14,191	-0.02%
2019/04/22	5	61.64	28	61.34	63.20	-23	13,925	-0.17%
2019/04/19	24	59.62	12	59.91	60.70	12	13,710	0.09%
2019/04/18	27	58.43	27	58.31	58.20	0	13,489	0.00%
2019/04/17	2	57.75	26	57.30	56.10	-24	13,274	-0.18%
2019/04/16	10	56.49	6	56.68	57.20	4	13,224	0.03%
2019/04/15	2	53.50	27	54.73	55.90	-25	13,015	-0.19%
2019/04/12	1	52.60	4	52.95	52.40	-3	12,947	-0.02%
2019/04/11	65	53.83	43	54.86	52.30	22	12,954	0.17%
2019/04/10	66	53.02	16	53.13	53.70	50	12,825	0.39%
2019/04/09	5	52.02	2	52.10	51.50	3	12,732	0.02%
2019/04/08	7	52.60	16	52.76	52.00	-9	12,803	-0.07%
2019/04/03	51	52.29	11	52.62	51.60	40	12,808	0.31%
2019/04/02	3	50.87	4	51.50	51.60	-1	12,697	-0.01%
2019/04/01	0	0.00	2	49.88	50.30	-2	12,639	-0.02%
2019/03/29	1	49.30	0	0.00	49.95	1	12,660	0.01%
2019/03/27	1	49.60	1	50.70	49.80	0	13,191	0.00%
2019/03/26	1	50.50	0	0.00	50.10	1	13,266	0.01%
2019/03/25	1	50.60	4	50.15	49.95	-3	13,319	-0.02%
2019/03/21	5	52.32	5	52.46	52.40	0	13,469	0.00%
2019/03/20	3	52.23	10	51.94	52.20	-7	13,595	-0.05%
2019/03/19	6	51.30	4	51.85	49.95	2	13,462	0.01%
2019/03/18	1	50.20	2	49.28	49.80	-1	13,260	-0.01%
2019/03/15	7	48.66	3	48.27	49.00	4	13,210	0.03%
2019/03/14	12	50.37	5	49.55	49.70	7	13,078	0.05%
2019/03/12	1	50.30	1	49.75	49.55	0	13,176	0.00%
2019/03/11	19	51.14	20	50.02	49.35	-1	13,420	-0.01%
2019/03/08	1	49.90	1	49.35	50.60	0	13,452	0.00%
2019/03/07	3	51.07	2	50.60	50.50	1	13,434	0.01%
2019/03/06	20	52.99	31	52.29	51.50	-11	13,415	-0.08%
2019/03/05	22	53.73	18	54.00	54.20	4	13,257	0.03%
2019/03/04	37	53.61	47.3	53.82	55.50	-10.3	13,312	-0.08%
2019/02/27	5	50.94	8	50.24	51.40	-3	12,885	-0.02%
2019/02/26	8	51.59	6	51.43	51.40	2	12,737	0.02%
2019/02/25	4	48.81	7	49.06	49.60	-3	12,345	-0.02%
2019/02/22	6	48.83	2	48.70	48.60	4	12,298	0.03%
2019/02/21	36	51.36	34	51.46	50.60	2	12,262	0.02%
2019/02/20	2	48.50	2	48.35	49.00	0	12,080	0.00%
2019/02/19	18	49.94	18	49.35	49.20	0	12,027	0.00%
2019/02/18	0	0.00	1	48.55	48.65	-1	11,934	-0.01%
2019/02/15	2	50.20	2	49.80	48.90	0	11,918	0.00%
2019/02/14	20	50.33	15	50.04	49.05	5	11,862	0.04%
2019/02/13	13	49.68	4	50.95	49.80	9	11,648	0.08%
2019/02/12	10	50.20	20	50.34	49.70	-10	11,521	-0.09%
2019/02/11	11	48.93	20	49.57	50.60	-9	11,339	-0.08%
2019/01/30	5	45.60	11	44.90	46.00	-6	11,067	-0.05%
2019/01/29	10	42.99	14	42.72	43.05	-4	10,767	-0.04%
2019/01/28	10	44.49	9	43.98	43.70	1	10,638	0.01%
2019/01/25	10	44.25	10.4	44.15	43.30	-0.4	10,669	0.00%
2019/01/24	51.2	45.91	54	45.77	44.30	-2.8	10,534	-0.03%
2019/01/23	13	42.54	20	43.52	44.65	-7	9,951	-0.07%
2019/01/22	60	41.43	45	41.96	42.35	15	9,846	0.15%
2019/01/21	11	38.92	66	40.19	41.35	-55	9,429	-0.58%
2019/01/18	6	37.48	3	37.47	37.60	3	9,279	0.03%
2019/01/17	3	36.55	2	36.73	36.50	1	9,559	0.01%
2019/01/16	0	0.00	2	37.95	37.10	-2	9,849	-0.02%
2019/01/15	3	36.75	1	37.00	36.90	2	10,197	0.02%
2019/01/14	7	36.84	12	36.83	36.95	-5	10,678	-0.05%
2019/01/11	1	36.10	1	37.10	36.60	0	10,779	0.00%
2019/01/10	6	36.55	0	0.00	36.45	6	10,893	0.06%
2019/01/09	4	37.54	1	37.00	37.00	3	11,005	0.03%
2019/01/08	3	38.05	0	0.00	37.95	3	11,048	0.03%
2019/01/07	0	0.00	2	38.00	39.00	-2	11,267	-0.02%
2019/01/04	2	37.30	2	38.75	37.50	0	11,269	0.00%
2019/01/03	0	0.00	2	37.95	38.60	-2	11,357	-0.02%
2019/01/02	4	39.91	3	38.47	38.00	1	11,452	0.01%
2018/12/28	2	38.75	1	38.80	38.90	1	11,477	0.01%
2018/12/27	3	38.65	5	38.35	38.40	-2	11,562	-0.02%
2018/12/26	10	37.47	5	38.17	37.35	5	11,528	0.04%
2018/12/25	2	37.50	0	0.00	38.75	2	11,555	0.02%
2018/12/24	13	38.06	16	37.83	38.60	-3	11,840	-0.03%
2018/12/22	8	37.01	3	36.93	37.00	5	11,913	0.04%
2018/12/21	4	38.54	5	38.47	37.60	-1	12,033	-0.01%
2018/12/20	8	37.89	4	38.08	37.90	4	11,750	0.03%
2018/12/19	4	36.33	5	37.21	38.00	-1	12,407	-0.01%
2018/12/18	1	36.50	10	36.60	36.10	-9	12,602	-0.07%
2018/12/17	6	37.63	11	38.57	37.30	-5	12,754	-0.04%
2018/12/14	1	38.10	3	38.00	38.00	-2	12,727	-0.02%
2018/12/13	4	37.71	46	37.70	37.15	-42	12,739	-0.33%
2018/12/12	9	36.53	23	36.15	36.10	-14	12,723	-0.11%
2018/12/11	16	35.86	4	36.06	35.70	12	13,076	0.09%
2018/12/07	0	0.00	20	34.73	35.05	-20	13,978	-0.14%
2018/12/06	25	34.52	10	34.86	34.05	15	14,042	0.11%
2018/12/05	1	38.00	2	37.55	37.50	-1	14,081	-0.01%
2018/12/04	45	38.98	21	39.41	38.50	24	14,113	0.17%
2018/12/03	4	37.80	13	37.92	38.00	-9	13,929	-0.06%
2018/11/30	1	36.20	5	36.48	36.30	-4	13,977	-0.03%
2018/11/29	3	37.03	3	37.02	36.25	0	14,135	0.00%
2018/11/28	3	36.83	0	0.00	36.60	3	14,249	0.02%
2018/11/27	9	37.31	7	37.16	36.55	2	14,571	0.01%
2018/11/23	0	0.00	3	35.75	35.70	-3	14,888	-0.02%
2018/11/22	1	35.95	0	0.00	35.95	1	14,912	0.01%
2018/11/20	2	36.50	1	36.70	36.50	1	14,941	0.01%
2018/11/19	4	37.60	13.1	36.60	37.80	-9.1	14,780	-0.06%
2018/11/16	0	0.00	0.3	34.80	34.80	-0.3	14,501	0.00%
2018/11/14	1	34.00	0.1	34.35	34.00	0.9	14,326	0.01%
2018/11/13	5	33.20	16	32.87	35.05	-11	14,212	-0.08%
2018/11/12	11	33.99	10	34.10	34.10	1	14,102	0.01%
2018/11/09	1	34.80	10	34.05	35.50	-9	14,002	-0.06%
2018/11/08	14	35.28	1	36.20	34.80	13	13,889	0.09%
2018/11/07	34	36.00	2	36.43	36.65	32	13,747	0.23%
2018/11/06	1	35.50	0	0.00	35.05	1	13,662	0.01%
2018/11/05	15	37.24	1	36.60	36.60	14	13,506	0.10%
2018/11/02	7	36.55	13	36.11	36.30	-6	13,376	-0.04%
2018/11/01	12	35.52	34.1	35.85	36.30	-22.1	13,143	-0.17%
2018/10/31	12	32.00	19	33.17	33.75	-7	12,878	-0.05%
2018/10/30	16	30.08	2	31.35	30.70	14	12,651	0.11%
2018/10/29	19	32.28	18	32.54	31.35	1	12,228	0.01%
2018/10/26	0	0.00	12	34.25	33.20	-12	11,840	-0.10%
2018/10/25	9	36.29	3	36.77	35.50	6	11,427	0.05%
2018/10/24	3	39.10	5	38.78	39.40	-2	11,058	-0.02%
2018/10/23	8	38.48	20	38.11	38.00	-12	10,736	-0.11%
2018/10/22	12	36.01	10	37.90	37.75	2	10,320	0.02%
2018/10/19	2	35.70	1	35.80	35.50	1	9,808	0.01%
2018/10/18	10	35.78	18	35.82	36.40	-8	9,661	-0.08%
2018/10/17	0	0.00	4	35.90	35.55	-4	9,509	-0.04%
2018/10/16	5	33.88	4	34.03	34.90	1	9,299	0.01%
2018/10/15	35	35.88	20	35.20	33.75	15	9,145	0.16%
2018/10/12	0	0.00	2	34.03	34.65	-2	8,841	-0.02%
2018/10/11	6	32.15	4	31.68	31.50	2	8,767	0.02%
2018/10/09	2	33.30	7	34.51	34.00	-5	8,557	-0.06%
2018/10/08	19	34.52	5	35.84	33.85	14	8,362	0.17%
2018/10/05	10	36.16	3	36.00	37.10	7	8,143	0.09%
2018/10/04	4	37.08	8	37.33	37.05	-4	7,948	-0.05%
2018/10/03	21	37.09	25	37.30	37.00	-4	7,846	-0.05%
2018/10/02	12	39.68	14	40.49	37.75	-2	7,676	-0.03%
2018/10/01	7	39.43	5	39.33	39.00	2	7,309	0.03%
2018/09/28	9	39.30	8	39.79	39.95	1	7,163	0.01%
2018/09/26	68	39.59	52	40.13	39.90	16	6,725	0.24%
2018/09/25	3	38.12	15.2	38.36	39.20	-12.2	5,973	-0.20%
2018/09/21	15	35.38	10	35.52	35.65	5	5,648	0.09%
2018/09/20	5	34.15	3	34.25	34.00	2	5,402	0.04%
2018/09/19	3	34.05	5	34.07	33.95	-2	5,267	-0.04%
2018/09/18	7	33.21	9	33.32	33.45	-2	5,121	-0.04%
2018/09/17	3	36.72	0	0.00	34.80	3	4,920	0.06%
2018/09/14	10	36.09	12	35.09	36.50	-2	4,534	-0.04%
2018/09/13	8	35.61	25	35.25	33.60	-17	4,113	-0.41%
2018/09/12	0	0.00	2	34.58	34.90	-2	3,537	-0.06%
2018/09/11	3	35.00	2	34.50	34.40	1	3,414	0.03%
2018/09/10	18	34.73	5	33.80	34.45	13	3,180	0.41%
2018/09/06	5	34.03	17	34.52	35.25	-12	2,918	-0.41%
2018/09/05	10	34.64	8	34.70	34.35	2	2,726	0.07%
2018/09/04	21	33.89	21	34.11	34.30	0	2,514	0.00%
2018/09/03	16	33.79	7	33.96	34.60	9	2,271	0.40%
2018/08/31	10	32.61	9	32.77	33.00	1	1,890	0.05%
2018/08/30	1	30.35	1	30.65	30.75	0	1,418	0.00%
2018/08/29	0	0.00	3	28.88	29.00	-3	1,292	-0.23%
2018/08/28	1	27.50	9	28.12	28.30	-8	1,363	-0.59%
2018/08/27	0	0.00	1	26.10	27.75	-1	1,314	-0.08%
2018/08/23	0	0.00	4	24.93	25.00	-4	1,297	-0.31%
2018/08/22	2	24.05	0	0.00	24.15	2	1,291	0.15%
2018/08/21	2	24.20	1	24.05	24.15	1	1,291	0.08%
2018/08/13	1	25.25	2	26.05	25.30	-1	1,338	-0.07%
2018/08/09	2	27.03	0	0.00	27.05	2	1,381	0.14%
2018/08/08	0	0.00	6	27.25	27.25	-6	1,380	-0.43%
2018/08/07	2	26.73	4	26.86	26.75	-2	1,367	-0.15%
2018/08/03	3	26.00	0	0.00	26.10	3	1,321	0.23%
2018/08/02	6	26.36	0	0.00	26.05	6	1,314	0.46%
2018/07/30	1	26.65	4	26.83	26.80	-3	1,292	-0.23%
2018/07/24	2	25.60	0	0.00	25.95	2	1,250	0.16%
2018/07/16	2	25.40	2	25.45	25.35	0	1,225	0.00%
2018/07/12	2	25.00	0	0.00	25.05	2	1,227	0.16%
2018/07/06	2	25.50	0	0.00	25.55	2	1,224	0.16%
2018/07/02	0	0.00	2	27.48	27.25	-2	1,230	-0.16%
2018/06/28	1	27.10	0	0.00	27.10	1	1,219	0.08%
2018/06/26	2	27.25	0	0.00	27.30	2	1,206	0.17%
2018/06/25	0	0.00	4	27.68	27.70	-4	1,192	-0.34%
2018/06/15	5	27.70	0	0.00	27.40	5	1,154	0.43%
2018/06/14	1	27.70	0	0.00	27.85	1	1,127	0.09%
2018/06/13	1	27.75	13	27.80	27.70	-12	1,111	-1.08%
2018/06/12	9	27.28	0	0.00	27.20	9	1,086	0.83%
2018/06/07	2	27.45	1	27.50	27.50	1	1,053	0.09%
2018/06/06	4	27.73	10	27.70	27.95	-6	1,009	-0.59%
2018/06/05	22	28.13	22	27.98	27.95	0	979	0.00%
2018/06/04	0	0.00	4	27.03	27.20	-4	825	-0.48%
2018/06/01	0	0.00	5	26.32	26.45	-5	779	-0.64%
2018/05/30	2	25.50	0	0.00	25.50	2	653	0.31%
2018/05/24	5	25.60	0	0.00	25.55	5	662	0.75%
2018/05/22	11	26.20	0	0.00	26.10	11	634	1.73%
2018/05/18	2	26.90	8	26.79	27.00	-6	610	-0.98%
2018/05/17	2	25.35	0	0.00	25.85	2	548	0.36%
2018/05/16	2	25.60	0	0.00	25.50	2	545	0.37%
2018/05/11	0	0.00	0.3	26.30	26.40	-0.3	592	-0.05%
2018/04/20	1	26.85	0	0.00	26.80	1	801	0.12%
2018/04/17	1	26.95	0	0.00	26.95	1	827	0.12%
2018/04/16	1	27.10	0	0.00	27.00	1	838	0.12%
2018/04/13	3	27.40	0	0.00	27.20	3	866	0.35%
2018/04/12	7	27.10	0	0.00	27.10	7	940	0.74%
2018/04/03	0	0.00	1.2	27.19	27.50	-1.2	1,012	-0.12%
2018/04/02	2	27.60	0	0.00	27.40	2	1,061	0.19%
2018/03/27	0	0.00	2	28.15	28.20	-2	1,154	-0.17%
2018/03/26	2	27.65	0	0.00	27.80	2	1,195	0.17%
2018/03/20	2	28.55	0	0.00	29.00	2	1,385	0.14%
2018/03/09	0	0.00	1	29.15	29.00	-1	1,870	-0.05%
2018/03/07	1	28.60	0	0.00	28.45	1	2,212	0.05%
2018/02/23	0	0.00	2	29.55	29.75	-2	2,470	-0.08%
2018/02/07	0	0.00	2	28.60	28.55	-2	2,640	-0.08%
2018/02/06	3	27.72	0	0.00	27.55	3	2,646	0.11%
2018/02/05	3	29.73	0	0.00	29.85	3	2,627	0.11%
2018/01/24	0	0.00	5	31.20	31.45	-5	2,824	-0.18%
2018/01/22	1	31.00	0	0.00	30.80	1	2,935	0.03%
2018/01/17	3	32.85	0	0.00	32.65	3	2,898	0.10%
2018/01/16	0	0.00	10	32.85	33.75	-10	2,864	-0.35%
2018/01/11	0	0.00	1	32.05	32.10	-1	2,848	-0.04%
2018/01/10	9	32.00	0	0.00	32.00	9	2,844	0.32%
2018/01/09	0	0.00	3	32.55	32.35	-3	2,833	-0.11%
2018/01/08	1	32.60	2	31.85	32.00	-1	2,809	-0.04%
2018/01/03	1	34.35	1	34.45	34.35	0	2,710	0.00%
2018/01/02	7	34.58	0	0.00	34.40	7	2,685	0.26%