胡連 (6279)-台新券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
152.0
漲跌
▲2.5
漲幅
+1.67%
成交量
456張
產業
上櫃電子零組件類股
483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

胡連 (6279)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	5.2	151.76	5	151.10	152.00	0.2	836	0.02%
2024/04/16	6.1	150.25	5	151.90	149.50	1.1	836	0.13%
2024/04/15	5.1	155.09	0.2	154.00	154.00	4.9	827	0.59%
2024/04/12	3.7	155.24	69.1	155.65	154.50	-65.4	821	-7.96%
2024/04/11	5.3	156.97	12	157.08	157.00	-6.7	814	-0.82%
2024/04/10	4.2	160.63	78	160.54	160.50	-73.8	801	-9.21%
2024/04/09	7.1	160.37	35.1	160.28	160.50	-28	798	-3.51%
2024/04/08	9	165.39	43	165.58	164.50	-34	779	-4.36%
2024/04/03	6	170.17	4	169.13	169.50	2	771	0.26%
2024/04/02	21.5	172.36	14.1	170.47	169.00	7.5	778	0.96%
2024/04/01	51	172.89	50.3	170.17	170.00	0.7	760	0.10%
2024/03/29	4.2	166.19	3	164.50	167.50	1.2	702	0.17%
2024/03/28	3.1	165.68	11	166.36	165.50	-7.9	691	-1.14%
2024/03/27	3	162.33	2.9	162.69	163.00	0.1	678	0.01%
2024/03/26	6.1	163.28	3.1	161.65	161.00	3	679	0.45%
2024/03/25	1.6	162.54	3	162.50	161.50	-1.4	670	-0.21%
2024/03/22	0.1	165.00	1	164.00	163.00	-0.9	674	-0.13%
2024/03/21	0	0.00	0.1	163.00	163.00	-0.1	673	-0.01%
2024/03/20	5.1	163.26	1	164.00	161.50	4.1	674	0.61%
2024/03/19	7.1	162.79	2	162.75	163.00	5.1	671	0.75%
2024/03/18	1	164.50	3.2	165.82	166.00	-2.2	658	-0.34%
2024/03/15	0.1	163.00	0	0.00	163.00	0.1	655	0.02%
2024/03/14	10	168.15	7.1	165.78	164.50	2.9	654	0.44%
2024/03/13	15	170.30	21.4	170.09	170.50	-6.4	644	-0.99%
2024/03/12	1.1	164.32	4.4	165.19	167.00	-3.3	606	-0.54%
2024/03/11	1	161.50	0	0.00	160.00	1	594	0.17%
2024/03/08	7.1	162.69	25	162.86	161.00	-17.9	598	-3.00%
2024/03/07	10	170.50	0.1	169.00	168.50	9.9	585	1.69%
2024/03/06	0.1	170.00	7.2	170.42	169.50	-7.2	575	-1.25%
2024/03/05	8.2	168.44	6.1	168.09	167.50	2.2	553	0.39%
2024/03/04	0.1	166.00	2.1	166.71	166.50	-2	543	-0.37%
2024/03/01	5	166.20	11.5	166.76	167.50	-6.5	536	-1.21%
2024/02/29	42	169.13	50.5	167.49	167.50	-8.5	530	-1.61%
2024/02/27	2	157.75	8.6	159.48	159.50	-6.6	458	-1.44%
2024/02/26	0	0.00	9	157.00	157.50	-9	462	-1.95%
2024/02/23	0	0.00	4.2	158.40	156.50	-4.2	463	-0.91%
2024/02/22	4	158.88	7.5	159.33	159.00	-3.5	469	-0.75%
2024/02/21	1	158.00	0.4	159.00	159.00	0.6	468	0.12%
2024/02/20	2	157.00	1	156.50	157.00	1	470	0.21%
2024/02/19	2	160.00	4.2	160.60	160.50	-2.2	471	-0.46%
2024/02/16	2.1	157.54	2.1	159.24	159.00	-0.1	457	-0.01%
2024/02/15	1	152.00	3	153.50	154.50	-2	442	-0.45%
2024/02/05	1.2	149.96	0	0.00	150.50	1.2	443	0.28%
2024/02/02	0	0.00	1	151.50	151.00	-1	454	-0.22%
2024/01/31	1.2	150.13	0	0.00	150.00	1.2	508	0.23%
2024/01/30	1.1	151.59	2	152.25	151.50	-0.9	524	-0.17%
2024/01/29	0	0.00	15	152.00	152.00	-15	538	-2.78%
2024/01/26	0.2	152.50	20	151.50	151.50	-19.8	542	-3.65%
2024/01/24	1.2	153.96	1	154.50	154.00	0.2	563	0.03%
2024/01/23	0	0.00	2	153.00	152.50	-2	581	-0.34%
2024/01/22	17.2	153.51	2	153.00	153.00	15.2	596	2.55%
2024/01/19	0.1	154.75	3	153.67	154.00	-2.9	604	-0.48%
2024/01/18	1	153.50	3	154.00	154.50	-2	606	-0.33%
2024/01/17	1	154.00	16	156.00	156.00	-15	605	-2.48%
2024/01/16	1	152.50	19	152.50	152.50	-18	597	-3.01%
2024/01/12	3	151.50	1	154.00	151.50	2	606	0.33%
2024/01/11	35.3	153.43	0	0.00	153.00	35.3	614	5.75%
2024/01/10	1	154.00	0	0.00	152.50	1	630	0.16%
2024/01/09	5.3	157.27	3	155.33	154.50	2.3	633	0.36%
2024/01/08	0	0.00	1	159.00	158.00	-1	632	-0.16%
2024/01/05	3.1	158.53	11.1	159.77	158.50	-8	633	-1.27%
2024/01/04	0.1	157.50	11	157.09	157.00	-10.9	628	-1.74%
2024/01/03	6	158.83	4.1	157.76	158.50	1.9	660	0.29%
2024/01/02	0.1	158.00	5	158.00	158.00	-4.9	678	-0.72%
2023/12/29	4.1	158.75	6	158.92	159.00	-2	766	-0.25%
2023/12/28	3	158.50	11.2	158.06	158.50	-8.2	811	-1.02%
2023/12/27	4	154.88	0.1	155.50	155.00	3.9	810	0.48%
2023/12/25	0	154.00	0	0.00	154.00	0	828	0.00%
2023/12/22	0.2	155.25	0	0.00	154.00	0.2	832	0.02%
2023/12/21	2	155.50	0	0.00	155.50	2	834	0.24%
2023/12/19	0.1	153.36	2.1	152.50	152.00	-2	840	-0.23%
2023/12/18	1.2	154.60	0	0.00	154.50	1.2	841	0.15%
2023/12/15	2.1	156.26	0	0.00	155.50	2.1	842	0.25%
2023/12/14	0.1	155.00	1	155.00	156.00	-0.9	842	-0.11%
2023/12/13	0.1	155.08	3	155.00	154.50	-2.9	844	-0.34%
2023/12/12	7.2	155.50	2	155.00	154.50	5.2	859	0.61%
2023/12/11	0.1	156.88	1	156.50	156.00	-0.9	866	-0.10%
2023/12/08	4.2	158.23	1	157.50	156.00	3.2	877	0.37%
2023/12/07	3	159.00	0	0.00	158.50	3	880	0.34%
2023/12/06	0.2	156.80	3	156.33	156.50	-2.8	884	-0.32%
2023/12/05	3	158.33	1	158.00	157.50	2	909	0.22%
2023/12/04	7.3	159.62	1	158.50	158.50	6.3	909	0.69%
2023/12/01	7	160.57	0	0.00	161.50	7	912	0.77%
2023/11/30	1.1	161.93	1	161.50	160.50	0.1	910	0.01%
2023/11/29	3.1	161.12	2	161.00	161.00	1.1	913	0.12%
2023/11/28	0	0.00	3	159.67	160.50	-3	910	-0.33%
2023/11/27	104	159.99	7.2	160.00	158.50	96.8	908	10.66%	大買/
2023/11/24	6	158.58	1	159.00	158.00	5	902	0.55%
2023/11/22	1	158.00	4.3	158.35	158.50	-3.3	896	-0.36%
2023/11/21	0	0.00	1	158.50	157.50	-1	894	-0.11%
2023/11/17	1.1	157.09	1.2	157.16	157.00	-0.1	897	-0.01%
2023/11/16	11	156.95	6.3	156.64	157.00	4.7	901	0.52%
2023/11/15	4	154.75	10	154.65	153.50	-6	899	-0.67%
2023/11/14	0	0.00	1	154.51	154.50	-1	900	-0.11%
2023/11/13	1	157.00	2	156.75	156.50	-1	899	-0.11%
2023/11/10	13	157.81	15.5	157.25	156.00	-2.5	897	-0.28%
2023/11/09	14	156.46	9	156.50	157.50	5	888	0.56%
2023/11/08	3	157.17	4	156.63	156.50	-1	871	-0.11%
2023/11/07	12	153.42	22	153.50	152.00	-10	858	-1.17%
2023/11/06	11	152.14	1	150.00	152.50	10	855	1.17%
2023/11/03	3	148.33	0	0.00	148.00	3	865	0.35%
2023/11/02	9	146.39	12	146.96	147.00	-3	903	-0.33%
2023/11/01	4	141.75	3.1	141.82	142.00	1	890	0.11%
2023/10/31	9.2	139.45	87.1	140.09	138.00	-77.9	895	-8.70%
2023/10/30	7.1	143.00	12	142.88	142.50	-4.9	901	-0.55%
2023/10/27	1	147.00	2	149.50	147.00	-1	906	-0.11%
2023/10/26	2	152.25	8	153.50	151.50	-6	911	-0.66%
2023/10/25	2	153.50	1	153.50	153.50	1	945	0.11%
2023/10/24	0	152.00	0.2	152.00	152.00	-0.2	980	-0.02%
2023/10/23	0	0.00	15	150.53	149.00	-15	992	-1.51%
2023/10/20	2.2	149.95	102	150.00	149.50	-99.8	1,007	-9.91%	大賣/
2023/10/19	0	153.00	2	152.50	153.00	-2	1,021	-0.20%
2023/10/18	7	151.79	4	151.88	152.00	3	1,035	0.29%
2023/10/17	104	154.76	0	0.00	154.00	104	1,039	10.01%	大買/鉅額交易
2023/10/16	8	153.81	2.1	154.27	153.00	5.9	1,047	0.57%
2023/10/12	1	151.50	3.7	153.54	154.50	-2.7	1,074	-0.25%
2023/10/11	9.5	151.61	127.1	150.84	151.00	-117.6	1,081	-10.87%	大賣/鉅額交易
2023/10/06	8	158.19	4	157.63	158.00	4	1,065	0.38%
2023/10/05	150.7	162.87	70.6	162.94	158.00	80.1	1,054	7.59%	大買/
2023/10/04	50	156.84	22.9	156.25	158.00	27.2	979	2.77%
2023/10/03	16.7	152.82	1	153.00	153.00	15.7	939	1.67%
2023/10/02	3	153.50	10	152.05	153.50	-7	984	-0.71%
2023/09/28	1	147.00	0	0.00	147.00	1	993	0.10%
2023/09/27	2.3	148.22	0	0.00	148.00	2.3	1,023	0.22%
2023/09/26	0	0.00	3	150.33	149.00	-3	1,084	-0.28%
2023/09/25	101	152.00	3	151.33	151.50	98	1,129	8.67%	大買/
2023/09/22	1	148.50	10	148.50	149.00	-9	1,146	-0.79%
2023/09/21	2	148.75	18	148.64	147.50	-16	1,159	-1.38%
2023/09/20	1	148.00	0	0.00	149.00	1	1,173	0.09%
2023/09/19	0	0.00	2.3	150.72	149.50	-2.3	1,207	-0.19%
2023/09/18	2	149.50	2	150.00	149.50	0	1,220	0.00%
2023/09/15	8	148.50	6	148.00	149.50	2	1,271	0.16%
2023/09/14	15.1	153.13	3	153.50	152.50	12.1	1,339	0.90%
2023/09/13	8.1	153.50	20	152.53	153.50	-11.9	1,438	-0.82%
2023/09/12	11.1	150.60	0.1	151.50	150.50	11	1,471	0.75%
2023/09/11	2.2	148.58	5	149.00	149.00	-2.8	1,520	-0.19%
2023/09/08	13.4	153.76	30.1	152.60	150.00	-16.7	1,575	-1.06%
2023/09/07	2	148.50	6.7	150.38	149.50	-4.7	1,710	-0.27%
2023/09/06	21	149.79	3	149.83	148.50	18	1,924	0.94%
2023/09/05	55	146.49	0	0.00	147.50	55	2,088	2.63%
2023/09/04	1.2	146.13	7	144.36	146.50	-5.9	2,091	-0.28%
2023/09/01	0.7	144.00	0	0.00	143.50	0.7	2,093	0.03%
2023/08/31	0.2	142.83	3	143.83	144.50	-2.9	2,106	-0.14%
2023/08/30	1	142.50	2	140.50	141.50	-1	2,115	-0.05%
2023/08/29	1	140.00	0	142.00	140.00	1	2,141	0.04%
2023/08/28	3	138.00	1.1	137.58	137.50	1.9	2,160	0.09%
2023/08/25	1	141.00	0	0.00	141.00	1	2,161	0.05%
2023/08/24	0.1	142.50	1	143.50	143.50	-0.9	2,172	-0.04%
2023/08/23	20.1	141.65	0	0.00	141.50	20.1	2,187	0.92%
2023/08/22	2	146.25	11	146.32	146.50	-9	2,190	-0.41%
2023/08/21	7	146.86	6	148.92	146.00	1	2,192	0.05%
2023/08/18	1.3	146.00	1	145.50	145.00	0.3	2,189	0.01%
2023/08/17	0	0.00	4	147.50	148.50	-4	2,195	-0.18%
2023/08/16	3	146.83	3	146.33	146.00	0	2,196	0.00%
2023/08/15	0	0.00	2	145.50	147.00	-2	2,208	-0.09%
2023/08/14	5	145.40	19	143.87	143.50	-14	2,216	-0.63%
2023/08/11	10.1	148.25	2	149.00	147.00	8.1	2,211	0.37%
2023/08/10	4	147.50	4	148.25	148.50	0	2,203	0.00%
2023/08/09	6.7	148.52	4	149.13	147.00	2.7	2,195	0.12%
2023/08/08	29.6	150.56	45	151.39	150.00	-15.4	2,175	-0.71%
2023/08/07	1	155.51	1	156.50	156.50	0	2,140	0.00%
2023/08/04	2.2	156.05	3	157.00	155.50	-0.8	2,147	-0.04%
2023/08/02	9.3	155.10	1.4	153.14	153.00	7.9	2,161	0.37%
2023/08/01	15	159.97	1	160.00	158.00	14	2,141	0.65%
2023/07/31	7	159.00	4	158.88	158.00	3	2,123	0.14%
2023/07/28	57.6	159.78	160	160.52	158.50	-102.4	2,109	-4.86%	大賣/鉅額交易
2023/07/27	545	158.58	435	158.96	158.50	110	2,078	5.29%	大買/大賣/鉅額交易
2023/07/26	9.2	156.01	5	156.00	154.50	4.2	2,048	0.21%
2023/07/25	5	155.00	3.4	155.54	155.50	1.6	2,037	0.08%
2023/07/24	2.3	151.76	22.1	151.95	153.00	-19.8	2,022	-0.98%
2023/07/21	15.3	154.01	5	154.10	155.00	10.3	2,011	0.51%
2023/07/20	6.1	157.90	6.1	157.42	158.50	0	2,007	0.00%
2023/07/19	3.1	158.69	9.1	158.74	156.50	-6.1	1,990	-0.30%
2023/07/18	4.1	161.63	2.4	161.71	160.50	1.7	1,993	0.08%
2023/07/17	14.1	164.75	15	165.60	163.50	-1	1,985	-0.05%
2023/07/14	6	164.50	11	164.73	164.50	-5	1,971	-0.25%
2023/07/13	5.2	162.02	10	162.15	162.00	-4.8	1,963	-0.24%
2023/07/12	5	161.70	2	161.50	161.00	3	1,955	0.15%
2023/07/11	9	162.72	11	162.95	162.50	-2	1,959	-0.10%
2023/07/10	7.2	161.54	1	161.00	161.50	6.2	1,959	0.32%
2023/07/07	53.1	162.72	13.3	162.68	160.50	39.8	1,987	2.00%
2023/07/06	18	170.36	10.1	170.00	167.50	8	1,943	0.41%
2023/07/05	29	169.28	15.2	169.41	168.50	13.8	1,926	0.72%
2023/07/04	15.2	168.50	5.1	169.31	167.00	10.1	1,906	0.53%
2023/07/03	16	170.41	13.2	170.04	169.00	2.9	1,845	0.16%
2023/06/30	5	166.60	3	168.00	166.50	2	1,822	0.11%
2023/06/29	7	166.43	7.1	166.21	167.00	-0.1	1,815	0.00%
2023/06/28	6.2	164.82	2.1	164.28	164.00	4.1	1,814	0.23%
2023/06/27	8	166.25	95.2	165.40	165.00	-87.2	1,834	-4.75%
2023/06/26	10	167.25	13.1	167.00	167.00	-3.1	1,857	-0.17%
2023/06/21	13.2	170.85	20.1	170.80	169.50	-7	1,870	-0.37%
2023/06/20	23.5	168.39	32.3	167.81	167.50	-8.8	1,874	-0.47%
2023/06/19	60	173.66	87.4	173.53	175.50	-27.4	1,807	-1.52%
2023/06/16	20.7	168.94	44.1	167.72	167.00	-23.4	1,705	-1.37%
2023/06/15	15.1	172.22	10	170.25	171.00	5.1	1,657	0.31%
2023/06/14	32.2	173.85	25.3	173.92	172.50	6.9	1,612	0.43%
2023/06/13	362.5	174.12	88.7	172.86	174.00	273.8	1,567	17.46%	大買/鉅額交易
2023/06/12	99.4	168.05	125.2	168.79	167.00	-25.8	1,420	-1.82%	大賣/
2023/06/09	186.1	158.36	139.5	159.83	161.00	46.6	1,220	3.81%	大買/大賣/
2023/06/08	1	150.00	2	149.75	148.50	-1	1,064	-0.09%
2023/06/07	3	148.67	20	149.00	149.00	-17	1,086	-1.56%
2023/06/06	3	148.17	1	149.50	147.50	2	1,110	0.18%
2023/06/05	1	150.00	5	151.00	149.50	-4	1,115	-0.36%
2023/06/02	12	150.29	11	150.05	149.50	1	1,164	0.09%
2023/06/01	8	148.00	5.2	148.52	148.00	2.8	1,149	0.24%
2023/05/31	2	147.25	3	146.50	146.50	-1	1,144	-0.09%
2023/05/30	6	146.92	4.4	146.97	147.00	1.6	1,139	0.14%
2023/05/29	9.5	146.49	17.1	146.32	146.00	-7.6	1,135	-0.67%
2023/05/26	1	144.00	2	144.25	143.00	-1	1,131	-0.09%
2023/05/25	5.3	143.65	1	144.50	144.00	4.3	1,131	0.38%
2023/05/24	0	0.00	1	143.50	143.50	-1	1,141	-0.09%
2023/05/23	6.1	144.60	12	144.96	144.00	-5.9	1,150	-0.51%
2023/05/22	4	143.13	1	144.00	143.00	3	1,157	0.26%
2023/05/19	6	143.25	6.1	143.60	142.00	-0.1	1,173	-0.01%
2023/05/18	6	143.67	9	142.83	144.00	-3	1,181	-0.25%
2023/05/17	7	140.36	2	140.50	140.50	5	1,195	0.42%
2023/05/16	3	140.83	0	0.00	140.50	3	1,202	0.25%
2023/05/15	1	141.50	0	0.00	141.00	1	1,210	0.08%
2023/05/12	4	141.38	2	141.50	141.00	2	1,225	0.16%
2023/05/11	1	141.50	1	140.50	140.00	0	1,244	0.00%
2023/05/10	1	142.00	1	143.00	142.00	0	1,263	0.00%
2023/05/09	5.1	142.01	17.1	142.12	141.50	-12	1,269	-0.94%
2023/05/08	1	140.00	0	0.00	138.50	1	1,282	0.08%
2023/05/05	3.1	140.16	4	139.63	139.50	-1	1,349	-0.07%
2023/05/04	1	139.00	4	139.00	138.50	-3	1,393	-0.22%
2023/05/03	5	138.00	1	139.00	138.50	4	1,438	0.28%
2023/05/02	0	0.00	3	138.17	138.50	-3	1,515	-0.20%
2023/04/28	0	0.00	10.1	137.06	137.00	-10.1	1,550	-0.65%
2023/04/27	4	134.13	1	135.00	134.50	3	1,551	0.19%
2023/04/26	5	133.90	2	133.75	135.00	3	1,552	0.19%
2023/04/25	45.2	135.80	31.1	133.15	133.00	14.1	1,547	0.91%
2023/04/24	11	139.00	12	139.21	139.00	-1	1,532	-0.07%
2023/04/21	5	140.40	3	140.17	139.00	2	1,536	0.13%
2023/04/20	1.1	142.54	0	0.00	142.50	1.1	1,539	0.07%
2023/04/19	4	143.75	2	143.50	143.00	2	1,556	0.13%
2023/04/18	5	145.80	1	146.50	145.00	4	1,556	0.26%
2023/04/17	0	0.00	6.2	147.27	147.50	-6.2	1,561	-0.40%
2023/04/14	2.2	147.00	11.1	146.60	146.50	-8.9	1,569	-0.57%
2023/04/13	13	145.85	0.3	147.00	145.00	12.8	1,577	0.81%
2023/04/12	7.4	146.53	14	146.54	147.50	-6.7	1,598	-0.42%
2023/04/11	11.1	144.96	4.4	144.48	144.50	6.7	1,602	0.42%
2023/04/10	4.2	143.01	4.1	144.01	142.50	0.1	1,632	0.01%
2023/04/07	3	144.33	4.3	144.71	144.00	-1.3	1,632	-0.08%
2023/04/06	1	142.50	2.2	142.09	142.50	-1.2	1,627	-0.07%
2023/03/31	2	142.50	6	144.42	142.50	-4	1,642	-0.24%
2023/03/30	3	141.67	3.4	142.38	142.00	-0.4	1,643	-0.02%
2023/03/29	7.1	142.93	8.9	142.79	143.50	-1.8	1,652	-0.11%
2023/03/28	14.3	141.20	12	141.46	141.50	2.3	1,664	0.14%
2023/03/27	35.3	143.71	46	142.70	144.00	-10.7	1,639	-0.65%
2023/03/24	44	147.73	55.2	147.53	148.00	-11.2	1,622	-0.69%
2023/03/23	68.2	143.61	12	143.63	146.00	56.2	1,631	3.45%
2023/03/22	12.1	148.88	7.5	148.58	148.00	4.6	1,658	0.28%
2023/03/21	1.1	146.55	4.1	148.48	146.50	-3	1,698	-0.18%
2023/03/20	5.1	146.51	7.6	146.54	147.00	-2.5	1,796	-0.14%
2023/03/17	3.2	146.53	26.5	146.11	146.00	-23.4	1,862	-1.25%
2023/03/16	12	143.67	2.4	143.08	143.50	9.6	1,878	0.51%
2023/03/15	7	147.07	4.6	148.23	146.50	2.4	1,891	0.13%
2023/03/14	21.2	145.22	12	145.17	145.00	9.2	1,903	0.48%
2023/03/13	3	147.67	14.3	147.13	148.00	-11.3	1,932	-0.58%
2023/03/10	23.2	151.46	15.1	150.04	149.50	8.1	1,985	0.41%
2023/03/09	36	154.58	29	154.38	154.00	7	1,996	0.35%
2023/03/08	12	157.71	5	157.90	157.50	7	2,003	0.35%
2023/03/07	31.1	159.73	24.5	159.47	159.00	6.6	2,009	0.33%
2023/03/06	8	155.63	17.4	155.58	155.50	-9.4	1,987	-0.47%
2023/03/03	9.1	154.11	1	155.00	153.00	8.1	2,006	0.40%
2023/03/02	0.6	155.78	0	0.00	154.50	0.6	2,041	0.03%
2023/03/01	13	153.38	5	152.60	153.50	8	2,072	0.39%
2023/02/24	12	155.92	32.3	155.05	153.50	-20.3	2,105	-0.96%
2023/02/23	9	156.17	12	156.08	156.50	-3	2,148	-0.14%
2023/02/22	7	155.43	15.4	155.29	155.00	-8.4	2,276	-0.37%
2023/02/21	4.1	159.01	2.1	159.50	159.00	2	2,384	0.08%
2023/02/20	29.2	159.07	2.2	158.80	158.50	26.9	2,453	1.10%
2023/02/17	5.1	156.11	20	156.00	156.50	-15	2,516	-0.59%
2023/02/16	13	157.92	13.4	158.45	158.50	-0.4	2,595	-0.01%
2023/02/15	25	157.66	15.4	157.11	155.50	9.7	2,749	0.35%
2023/02/14	3	156.83	18.1	155.78	155.00	-15.1	2,910	-0.52%
2023/02/13	7	155.36	58.1	154.83	155.00	-51.1	2,964	-1.72%
2023/02/10	7.2	156.28	19.6	157.23	154.50	-12.4	2,979	-0.41%
2023/02/09	14.1	159.10	15	159.00	158.00	-0.9	2,982	-0.03%
2023/02/08	14	158.29	9.1	158.39	158.50	5	2,972	0.17%
2023/02/07	4	158.00	55.4	157.84	158.50	-51.4	2,968	-1.73%
2023/02/06	29.1	160.53	79.1	159.05	158.00	-50.1	3,001	-1.67%
2023/02/03	14.1	159.97	47.3	160.36	160.50	-33.2	3,011	-1.10%
2023/02/02	76	156.31	19.1	156.00	157.00	57	2,963	1.92%
2023/02/01	36.4	154.10	18	154.69	156.00	18.4	2,941	0.62%
2023/01/31	35.2	154.98	136.1	154.16	154.50	-100.9	2,923	-3.45%	大賣/
2023/01/30	17.2	148.17	33.2	148.40	150.00	-16	2,889	-0.55%
2023/01/17	4	142.00	5.1	143.10	143.50	-1.1	2,881	-0.04%
2023/01/16	2.3	141.52	7	142.43	142.00	-4.7	2,897	-0.16%
2023/01/13	10.1	141.53	3	143.17	141.50	7.1	2,927	0.24%
2023/01/12	2.1	142.52	7	143.00	142.50	-5	2,963	-0.17%
2023/01/11	67	144.04	5	143.80	143.00	62	2,997	2.07%
2023/01/10	22.6	143.87	3	143.17	143.00	19.6	3,038	0.64%
2023/01/09	18	143.83	23	144.11	144.00	-5	3,079	-0.16%
2023/01/06	7	142.93	15	143.20	143.50	-8	3,152	-0.25%
2023/01/05	22	142.91	3.1	143.50	142.00	19	3,218	0.59%
2023/01/04	23	143.74	64	144.27	142.00	-41	3,259	-1.26%
2023/01/03	29	144.79	13	144.73	144.50	16	3,316	0.48%
2022/12/30	6.1	144.84	24.3	144.98	144.50	-18.2	3,348	-0.54%
2022/12/29	16	138.22	42.5	138.18	140.50	-26.5	3,394	-0.78%
2022/12/28	28	143.93	416.3	142.98	142.50	-388.3	3,414	-11.37%	大賣/鉅額交易
2022/12/27	2	149.75	13	150.15	149.50	-11	3,470	-0.32%
2022/12/26	3	149.83	3.1	148.19	147.50	-0.1	3,520	0.00%
2022/12/23	13	149.96	6.4	149.74	149.50	6.6	3,594	0.18%
2022/12/22	5.3	148.83	21.9	148.28	152.00	-16.6	3,687	-0.45%
2022/12/21	8.2	147.30	8	145.94	145.50	0.2	3,799	0.01%
2022/12/20	29.1	154.04	33.1	150.15	147.50	-4	3,881	-0.10%
2022/12/19	12	155.83	4.1	156.05	154.00	7.9	3,924	0.20%
2022/12/16	18.2	159.13	24.6	159.27	157.50	-6.4	4,009	-0.16%
2022/12/15	7	163.29	25	163.36	161.50	-18	4,035	-0.45%
2022/12/14	75.2	163.02	69.1	162.66	161.50	6.1	4,039	0.15%
2022/12/13	27.3	160.46	33.1	160.83	161.50	-5.8	4,078	-0.14%
2022/12/12	65.2	163.20	49	162.54	161.50	16.2	4,189	0.39%
2022/12/09	65	158.51	62	158.05	157.50	3	4,154	0.07%
2022/12/08	9	156.06	35.3	155.61	158.00	-26.3	4,230	-0.62%
2022/12/07	26.3	153.89	24.4	154.04	152.00	1.9	4,336	0.04%
2022/12/06	35.7	159.31	37	159.59	157.50	-1.3	4,560	-0.03%
2022/12/05	47	161.67	22.2	161.73	161.00	24.8	4,679	0.53%
2022/12/02	35.1	160.17	43.1	160.16	160.50	-8	4,656	-0.17%
2022/12/01	19.1	157.05	18	157.31	156.00	1	4,606	0.02%
2022/11/30	8.2	155.33	7	155.22	155.50	1.2	4,587	0.03%
2022/11/29	9.1	153.67	3	153.50	153.50	6.1	4,573	0.13%
2022/11/28	9	155.83	11.1	156.40	156.00	-2.1	4,577	-0.05%
2022/11/25	297.1	155.71	19.4	155.85	154.00	277.8	4,636	5.99%	大買/鉅額交易
2022/11/24	9.3	155.57	10.2	155.85	154.00	-0.8	4,728	-0.02%
2022/11/23	19	154.18	19	153.66	153.50	0	4,720	0.00%
2022/11/22	17.3	151.46	10	152.35	152.50	7.3	4,731	0.15%
2022/11/21	24.2	153.56	15.1	154.52	152.00	9.1	4,754	0.19%
2022/11/18	93.1	156.85	88.2	156.67	155.00	4.9	4,805	0.10%
2022/11/17	48.2	149.46	77.2	151.02	153.50	-29	4,759	-0.61%
2022/11/16	29.4	144.53	26	144.58	145.50	3.4	4,683	0.07%
2022/11/15	26.1	141.88	25.7	142.16	143.00	0.5	4,668	0.01%
2022/11/14	87.2	143.45	25	144.28	145.00	62.2	4,653	1.34%
2022/11/11	135.8	146.48	53.5	148.86	143.00	82.3	4,581	1.80%	大買/
2022/11/10	136.3	157.80	116.2	159.27	149.50	20.1	4,423	0.45%	大買/大賣/
2022/11/09	35.3	158.59	32.1	158.03	156.50	3.2	4,272	0.08%
2022/11/08	76	157.85	9	157.78	157.00	67	4,235	1.58%
2022/11/07	7.2	156.38	12.1	156.83	155.00	-4.9	4,268	-0.11%
2022/11/04	10	154.80	10.2	155.20	155.50	-0.2	4,440	0.00%
2022/11/03	9.1	154.94	6	154.75	155.00	3.1	4,460	0.07%
2022/11/02	53	153.01	55	153.32	154.50	-2	4,608	-0.04%
2022/11/01	48.1	150.54	43.1	151.53	152.00	5.1	4,708	0.11%
2022/10/31	3.1	144.31	8.1	145.26	146.00	-5	4,686	-0.11%
2022/10/28	11.1	142.14	4	141.63	140.50	7.1	4,707	0.15%
2022/10/27	5	141.30	8	142.88	146.00	-3	4,721	-0.06%
2022/10/26	15.1	138.41	90.1	140.28	140.50	-75	4,732	-1.58%
2022/10/25	20.6	146.41	7.1	145.82	142.50	13.5	4,700	0.29%
2022/10/24	7.3	150.34	135	148.13	147.00	-127.7	4,710	-2.71%	大賣/鉅額交易
2022/10/21	15.2	147.83	13	147.62	147.00	2.2	4,803	0.05%
2022/10/20	12	151.79	12	151.79	151.00	0	4,895	0.00%
2022/10/19	14	155.21	22.1	154.64	153.50	-8.1	4,870	-0.17%
2022/10/18	27.1	152.08	78	152.10	152.50	-50.9	4,886	-1.04%
2022/10/17	35	148.87	29.1	148.93	152.50	5.9	4,892	0.12%
2022/10/14	42.3	155.13	29	155.97	151.00	13.3	4,894	0.27%
2022/10/13	26.2	159.65	146	156.49	153.50	-119.8	4,892	-2.45%	大賣/鉅額交易
2022/10/12	33	166.79	24.2	167.18	165.50	8.8	4,911	0.18%
2022/10/11	32.1	172.86	36.1	172.74	168.00	-4.1	5,023	-0.08%
2022/10/07	25.4	175.76	24	176.00	175.50	1.4	5,098	0.03%
2022/10/06	35.1	174.46	53	174.63	176.00	-17.9	5,171	-0.35%
2022/10/05	56.1	172.38	47	173.47	169.00	9.1	5,316	0.17%
2022/10/04	84	175.49	71.1	174.51	173.50	12.9	5,496	0.23%
2022/10/03	14	167.46	23	169.59	171.00	-9	5,563	-0.16%
2022/09/30	54.1	162.74	45	164.29	166.50	9.1	5,865	0.15%
2022/09/29	64	168.98	80.1	169.33	168.00	-16.1	5,992	-0.27%
2022/09/28	58.2	165.66	53	167.10	159.50	5.2	5,920	0.09%
2022/09/27	73	166.51	55	167.30	165.50	18	5,818	0.31%
2022/09/26	35.1	170.84	53.1	171.69	166.00	-18	5,764	-0.31%
2022/09/23	44	178.45	45	175.69	173.00	-1	5,737	-0.02%
2022/09/22	23.2	179.81	31.1	180.97	181.00	-7.9	5,659	-0.14%
2022/09/21	11.2	176.96	10.2	177.09	178.00	1	5,601	0.02%
2022/09/20	63	179.16	87.1	178.97	178.00	-24.1	5,585	-0.43%
2022/09/19	85.1	177.78	67.2	178.51	179.50	17.9	5,479	0.33%
2022/09/16	24	173.06	32.2	172.69	172.50	-8.2	5,348	-0.15%
2022/09/15	67.5	175.66	47.1	174.26	172.00	20.4	5,335	0.38%
2022/09/14	52	178.23	49	178.68	181.50	3	5,220	0.06%
2022/09/13	83.1	175.48	121.2	176.01	177.00	-38.1	5,125	-0.74%	大賣/
2022/09/12	265	168.08	92.4	169.13	167.00	172.6	4,977	3.47%	大買/鉅額交易
2022/09/08	14	159.04	9.1	159.12	158.00	4.9	4,894	0.10%
2022/09/07	6	156.25	8.1	156.94	158.00	-2.1	4,884	-0.04%
2022/09/06	2.2	155.16	2	153.50	155.00	0.2	4,881	0.00%
2022/09/05	10.1	157.19	11.1	157.18	156.50	-1	4,868	-0.02%
2022/09/02	7.2	160.38	3	160.83	159.00	4.2	4,847	0.09%
2022/09/01	65	164.78	42	163.94	160.00	23	4,838	0.48%
2022/08/31	26.1	164.15	34	164.81	166.00	-7.9	4,761	-0.17%
2022/08/30	12.2	158.04	13	159.35	160.50	-0.8	4,645	-0.02%
2022/08/29	7	158.64	6.1	157.84	157.00	0.9	4,616	0.02%
2022/08/26	30	159.85	27.3	159.38	157.50	2.7	4,581	0.06%
2022/08/25	37.4	160.73	71.2	162.09	162.00	-33.9	4,551	-0.74%
2022/08/24	22	157.48	35.3	157.47	154.00	-13.3	4,485	-0.30%
2022/08/23	44.1	151.37	64	153.60	153.50	-19.9	4,402	-0.45%
2022/08/22	43	152.79	24.2	152.50	148.50	18.8	4,371	0.43%
2022/08/19	43.3	153.77	31.1	154.58	154.50	12.2	4,350	0.28%
2022/08/18	4	149.00	34	148.15	148.50	-30	4,297	-0.70%
2022/08/17	11.1	146.78	19.2	147.00	146.00	-8.2	4,302	-0.19%
2022/08/16	47	148.38	29	147.71	146.50	18	4,301	0.42%
2022/08/15	99.1	147.81	10.1	147.50	148.00	89	4,279	2.08%
2022/08/12	43.4	145.66	31	147.16	148.00	12.4	4,306	0.29%
2022/08/11	109.3	150.95	146	148.82	145.50	-36.7	4,257	-0.86%	大買/大賣/
2022/08/10	35.4	159.34	20.4	158.32	157.00	15.1	4,070	0.37%
2022/08/09	150.5	162.81	102.5	162.24	160.00	48	4,052	1.18%	大買/大賣/
2022/08/08	298.4	162.75	89.2	161.90	163.50	209.2	3,884	5.39%	大買/鉅額交易
2022/08/05	34.1	153.41	12.6	154.02	155.00	21.5	3,739	0.57%
2022/08/04	72.1	150.89	25	150.70	151.00	47.1	3,714	1.27%
2022/08/03	11.2	150.82	11	150.77	149.50	0.2	3,674	0.00%
2022/08/02	18.2	151.85	49	152.23	154.00	-30.8	3,640	-0.85%
2022/08/01	18	150.58	34	150.22	152.50	-16	3,604	-0.44%
2022/07/29	20	152.15	26	152.29	151.50	-6	3,587	-0.17%
2022/07/28	54.1	152.95	34.1	151.19	149.50	20.1	3,544	0.57%
2022/07/27	48.1	155.33	64	154.42	156.50	-15.9	3,435	-0.46%
2022/07/26	11.1	147.18	1	147.00	147.00	10.1	3,316	0.30%
2022/07/25	8	149.19	22.1	149.80	151.00	-14.1	3,297	-0.43%
2022/07/22	28	147.71	25	145.88	145.50	3	3,239	0.09%
2022/07/21	24	147.52	26	147.46	149.00	-2	3,191	-0.06%
2022/07/20	44	149.77	119.2	149.63	150.50	-75.2	3,130	-2.40%	大賣/
2022/07/19	56	146.19	56	146.17	146.00	0	3,039	0.00%
2022/07/18	82	146.13	191.4	146.78	151.00	-109.4	2,947	-3.71%	大賣/鉅額交易
2022/07/15	50	151.35	59	149.31	148.00	-9	2,779	-0.32%
2022/07/14	94.1	155.27	63.3	155.57	156.50	30.8	2,634	1.17%
2022/07/13	169.2	157.91	153.2	156.17	153.50	16	2,511	0.64%	大買/大賣/
2022/07/12	114.1	151.66	129.2	151.14	151.00	-15.1	2,290	-0.66%	大買/大賣/
2022/07/11	292	150.71	52.3	149.96	150.00	239.7	2,051	11.68%	大買/鉅額交易
2022/07/08	246	147.58	246.1	147.55	147.00	-0.1	1,886	0.00%	大買/大賣/
2022/07/07	105	135.67	118.1	136.34	141.00	-13.1	1,525	-0.86%	大買/大賣/
2022/07/06	121	128.10	19	128.68	128.50	102	1,323	7.71%	大買/鉅額交易
2022/07/05	21	128.02	11.1	126.45	126.50	9.9	1,293	0.77%
2022/07/04	23	127.96	24	130.02	128.50	-1	1,267	-0.08%
2022/07/01	11	129.05	18	129.50	125.00	-7	1,241	-0.56%
2022/06/30	4	126.38	0	0.00	126.00	4	1,203	0.33%
2022/06/29	2	128.50	2	131.00	130.00	0	1,187	0.00%
2022/06/28	15	130.37	11	130.50	130.50	4	1,196	0.33%
2022/06/27	2	131.50	12	131.54	132.50	-10	1,231	-0.81%
2022/06/24	13.1	131.18	15	130.93	130.00	-1.9	1,232	-0.15%
2022/06/23	83	131.04	23.2	131.27	131.50	59.9	1,194	5.01%
2022/06/22	3	126.33	8	124.19	127.00	-5	1,138	-0.44%
2022/06/21	22	122.05	19.2	121.45	125.50	2.8	1,112	0.26%
2022/06/20	58.5	130.66	30	128.00	121.50	28.5	1,071	2.66%
2022/06/17	17	131.56	31.1	132.42	134.50	-14.1	961	-1.46%
2022/06/16	18	133.25	28	131.23	128.00	-10	894	-1.12%
2022/06/15	6	131.58	9	132.17	131.00	-3	875	-0.34%
2022/06/14	4	128.75	11	127.41	131.00	-7	861	-0.81%
2022/06/13	2.1	128.76	0	0.00	128.50	2.1	855	0.25%
2022/06/10	5	131.70	22	131.89	132.00	-17	852	-1.99%
2022/06/09	14	130.46	25.2	130.42	130.50	-11.2	832	-1.34%
2022/06/08	1	127.00	9	128.00	126.00	-8	810	-0.99%
2022/06/07	1	128.50	5	128.20	127.00	-4	803	-0.50%
2022/06/06	3	127.17	4	127.00	125.50	-1	793	-0.13%
2022/06/02	25	130.92	112	131.47	131.00	-87	790	-11.01%	大賣/
2022/06/01	39.1	130.17	51.3	129.58	129.50	-12.2	765	-1.59%
2022/05/31	3	126.00	3.2	126.67	126.00	-0.2	719	-0.02%
2022/05/30	9	126.56	10.2	126.31	127.00	-1.2	711	-0.17%
2022/05/27	48	126.10	30.5	126.00	125.00	17.5	694	2.52%
2022/05/26	8.1	121.43	7	121.79	121.50	1.1	648	0.17%
2022/05/25	19.1	121.34	34	120.35	120.50	-15	636	-2.35%
2022/05/24	26.2	118.21	6	118.50	117.50	20.2	608	3.31%
2022/05/23	3	117.00	2	117.50	117.50	1	593	0.17%
2022/05/20	84.2	119.61	40.1	119.05	117.00	44	585	7.52%
2022/05/19	3	114.50	6	113.67	114.50	-3	531	-0.56%
2022/05/18	3	113.50	1	113.50	114.00	2	527	0.38%
2022/05/17	12	112.83	31	111.68	113.50	-19	519	-3.66%
2022/05/16	4.1	108.38	1	109.00	107.50	3.1	510	0.61%
2022/05/13	10	110.00	6	108.50	110.00	4	510	0.78%
2022/05/12	11	106.86	2	107.25	105.00	9	511	1.76%
2022/05/11	1.2	105.74	4	104.88	106.50	-2.9	513	-0.56%
2022/05/10	6	101.75	1.1	101.19	103.00	4.9	510	0.97%
2022/05/09	0.1	103.00	2.4	102.88	103.00	-2.3	505	-0.45%
2022/05/06	3	105.00	0	0.00	106.00	3	506	0.59%
2022/05/05	4	108.88	2	109.00	108.50	2	511	0.39%
2022/05/03	2	102.25	0	0.00	102.50	2	508	0.39%
2022/04/29	1	103.50	0	0.00	104.00	1	507	0.20%
2022/04/27	3.3	103.01	2.1	101.57	103.00	1.2	514	0.23%
2022/04/26	2.3	107.41	3	106.00	106.00	-0.7	510	-0.14%
2022/04/25	4	109.13	3	108.33	108.00	1	511	0.20%
2022/04/22	5.2	112.81	1	113.50	112.50	4.2	507	0.82%
2022/04/21	2	115.25	0	0.00	114.50	2	516	0.39%
2022/04/20	0	0.00	108	113.78	115.00	-108	532	-20.30%	大賣/鉅額交易
2022/04/19	7	113.57	2	114.00	113.50	5	536	0.93%
2022/04/18	1	113.00	31	113.26	113.50	-30	556	-5.39%
2022/04/15	1.1	116.45	1	115.50	115.50	0.1	561	0.02%
2022/04/14	1	117.52	1.1	118.45	117.50	-0.1	576	-0.01%
2022/04/13	1	117.50	1	117.50	117.50	0	591	0.00%
2022/04/12	1.1	118.00	25	116.00	116.50	-23.9	606	-3.95%
2022/04/11	5	118.40	0	0.00	117.00	5	605	0.83%
2022/04/08	10	122.35	5	122.10	121.50	5	604	0.83%
2022/04/07	37	126.05	13	125.85	122.50	24	601	3.99%
2022/04/06	33	123.62	5	123.00	122.50	28	587	4.76%
2022/04/01	7.1	124.92	4	124.63	124.50	3.1	640	0.49%
2022/03/31	15.8	124.93	9	126.61	123.50	6.8	707	0.95%
2022/03/30	65.3	129.13	47.3	129.00	128.50	17.9	704	2.54%
2022/03/29	2	123.25	5	122.21	125.00	-3	676	-0.45%
2022/03/28	2	116.75	5	117.00	117.00	-3	665	-0.45%
2022/03/25	1	118.00	0	0.00	118.00	1	708	0.14%
2022/03/24	0	0.00	2.3	120.28	120.50	-2.3	733	-0.31%
2022/03/22	1	118.00	0	0.00	118.50	1	795	0.13%
2022/03/21	0	0.00	2	119.25	118.50	-2	804	-0.25%
2022/03/18	2	117.25	1	118.50	117.50	1	814	0.12%
2022/03/17	0.3	119.00	5	117.80	119.00	-4.7	834	-0.56%
2022/03/16	3	113.17	2	115.00	112.00	1	834	0.12%
2022/03/15	2	114.00	1	113.50	113.50	1	843	0.12%
2022/03/14	2	118.50	4	118.50	117.00	-2	870	-0.23%
2022/03/11	0	0.00	0.5	118.00	119.50	-0.5	874	-0.05%
2022/03/10	2	118.50	1	119.00	119.00	1	886	0.11%
2022/03/09	1	116.48	2	116.50	116.50	-1	888	-0.11%
2022/03/08	1	116.50	2	115.25	113.50	-1	890	-0.11%
2022/03/07	2.1	119.02	2	118.75	119.00	0.1	887	0.01%
2022/03/04	0	0.00	4	124.38	124.00	-4	910	-0.44%
2022/03/03	2	124.75	0	0.00	125.50	2	924	0.22%
2022/03/02	2	124.00	2	125.25	126.00	0	938	0.00%
2022/03/01	0	125.50	2.5	125.30	126.00	-2.5	938	-0.26%
2022/02/25	2	124.50	2	124.00	124.00	0	946	0.00%
2022/02/24	1	124.00	0	0.00	123.50	1	958	0.10%
2022/02/23	1	126.00	0.4	126.49	128.50	0.6	960	0.07%
2022/02/22	1.2	124.33	3.2	123.53	123.50	-2.1	965	-0.21%
2022/02/17	0	0.00	1.6	126.92	126.00	-1.6	1,021	-0.16%
2022/02/16	4	126.25	0	0.00	126.00	4	1,065	0.38%
2022/02/15	2	127.50	0	0.00	126.00	2	1,158	0.17%
2022/02/14	2	125.75	3	126.33	127.50	-1	1,200	-0.08%
2022/02/11	1	129.00	0	0.00	130.00	1	1,241	0.08%
2022/02/10	0	0.00	1	131.00	132.00	-1	1,251	-0.08%
2022/02/09	0	0.00	1	131.50	132.50	-1	1,274	-0.08%
2022/02/08	2	130.50	0	0.00	130.50	2	1,295	0.15%
2022/02/07	4	127.75	1	129.50	129.50	3	1,303	0.23%
2022/01/26	1	123.00	3	124.00	124.00	-2	1,320	-0.15%
2022/01/25	1.3	123.00	2	123.50	123.00	-0.7	1,351	-0.05%
2022/01/24	2	122.00	0	0.00	125.50	2	1,375	0.15%
2022/01/21	2	127.00	2	127.00	126.00	0	1,395	0.00%
2022/01/19	5.2	130.60	2	130.75	130.00	3.2	1,462	0.22%
2022/01/18	2	132.25	1	132.00	131.50	1	1,526	0.07%
2022/01/17	1	131.50	0	0.00	131.50	1	1,588	0.06%
2022/01/14	8	129.56	3	130.00	130.00	5	1,598	0.31%
2022/01/13	12.3	133.06	15	131.40	131.00	-2.7	1,599	-0.17%
2022/01/12	4	135.13	0	0.00	135.50	4	1,620	0.25%
2022/01/11	10	139.95	12	138.83	136.00	-2	1,656	-0.12%
2022/01/10	3	137.50	1	140.50	139.00	2	1,640	0.12%
2022/01/07	5	137.20	11	136.55	138.50	-6	1,638	-0.37%
2022/01/06	7	141.29	9	141.06	140.50	-2	1,622	-0.12%
2022/01/05	1.2	141.73	11	142.23	142.50	-9.8	1,609	-0.61%
2022/01/04	13.5	140.78	19.4	140.75	140.50	-5.9	1,600	-0.37%
2022/01/03	4	140.00	3	140.67	140.50	1	1,598	0.06%
2021/12/30	1.1	139.09	1	139.50	140.00	0.1	1,592	0.01%
2021/12/29	5	140.40	50.5	138.40	141.00	-45.5	1,589	-2.86%
2021/12/28	96.6	143.41	40.1	143.06	140.50	56.5	1,578	3.58%
2021/12/27	52	144.34	52	142.74	142.50	0	1,527	0.00%
2021/12/24	7	139.36	39	140.29	138.00	-32	1,461	-2.19%
2021/12/23	11.1	141.08	33	139.42	137.50	-21.9	1,444	-1.52%
2021/12/22	5	140.60	7	139.93	140.00	-2	1,422	-0.14%
2021/12/21	23	139.70	11	140.77	140.00	12	1,415	0.85%
2021/12/20	8.2	139.59	21	140.48	141.00	-12.8	1,382	-0.93%
2021/12/17	2.2	137.45	3	138.33	138.50	-0.8	1,375	-0.06%
2021/12/16	8	139.69	29.5	139.14	141.00	-21.5	1,423	-1.51%
2021/12/15	1	134.00	1	135.00	133.00	0	1,378	0.00%
2021/12/14	2.1	133.94	100	132.46	134.00	-98	1,371	-7.14%
2021/12/13	62.2	136.36	3	138.33	134.00	59.2	1,364	4.34%
2021/12/10	1	134.00	8	135.19	135.50	-7	1,348	-0.52%
2021/12/09	55	134.45	0	0.00	134.50	55	1,345	4.09%
2021/12/08	19	135.92	29	136.64	137.00	-10	1,335	-0.75%
2021/12/07	4	132.00	2	132.25	132.00	2	1,310	0.15%
2021/12/06	8	129.31	1	129.00	129.00	7	1,314	0.53%
2021/12/03	1	133.00	28.1	132.41	132.50	-27.1	1,313	-2.06%
2021/12/02	2	131.75	0	0.00	131.00	2	1,313	0.15%
2021/12/01	13	132.88	3	133.00	133.00	10	1,311	0.76%
2021/11/30	10	133.95	8	135.38	134.00	2	1,310	0.15%
2021/11/29	9.1	126.15	33	127.56	129.50	-23.9	1,282	-1.86%
2021/11/26	13.1	126.47	26	126.90	126.00	-13	1,269	-1.02%
2021/11/25	7.1	133.13	7	130.64	130.00	0.1	1,257	0.00%
2021/11/24	3	130.33	9	130.67	132.00	-6	1,256	-0.48%
2021/11/23	11	132.09	4	131.25	129.50	7	1,253	0.56%
2021/11/22	9	133.17	14	133.22	132.50	-5	1,243	-0.41%
2021/11/19	24	133.92	12	133.29	133.50	12	1,248	0.96%
2021/11/18	41	134.78	13.2	134.73	134.50	27.9	1,247	2.23%
2021/11/17	38	135.79	64.1	136.00	136.00	-26.1	1,240	-2.10%
2021/11/16	16	141.19	21.1	140.05	138.50	-5.1	1,219	-0.42%
2021/11/15	22.1	140.23	40.3	140.42	141.50	-18.2	1,189	-1.53%
2021/11/12	118.2	141.18	111.2	139.33	136.50	7	1,154	0.61%	大買/大賣/
2021/11/11	24	136.23	29.1	134.90	134.00	-5.1	1,063	-0.48%
2021/11/10	32	132.73	21.2	134.09	135.00	10.8	1,032	1.05%
2021/11/09	2	128.50	12	129.13	128.00	-10	997	-1.00%
2021/11/08	26	126.77	27.1	124.82	126.00	-1.1	988	-0.11%
2021/11/05	26	131.38	6	131.83	132.00	20	969	2.06%
2021/11/04	16	129.69	2	128.75	128.50	14	961	1.46%
2021/11/03	8	127.19	6	125.83	128.00	2	961	0.21%
2021/11/02	35	132.24	31	129.68	128.50	4	943	0.42%
2021/11/01	21	133.10	11	134.14	134.00	10	912	1.10%
2021/10/29	8	134.63	10.5	134.88	134.00	-2.5	893	-0.28%
2021/10/28	34	137.63	23	134.24	132.50	11	871	1.26%
2021/10/27	7	132.72	26	133.60	135.00	-19	841	-2.26%
2021/10/26	24.1	134.17	40.2	132.66	129.00	-16.1	816	-1.97%
2021/10/25	45.5	129.71	36.2	130.38	131.00	9.4	762	1.23%
2021/10/22	7.1	122.92	3.1	122.49	122.00	4	734	0.54%
2021/10/21	4	121.38	6	121.92	121.50	-2	748	-0.27%
2021/10/20	19.2	122.06	18	121.72	123.00	1.2	756	0.16%
2021/10/19	14	116.79	31.5	117.75	121.00	-17.5	752	-2.32%
2021/10/18	15	111.53	3	111.00	111.00	12	738	1.62%
2021/10/15	2	109.25	1	111.00	110.00	1	757	0.13%
2021/10/14	2	106.00	0	0.00	106.00	2	772	0.26%
2021/10/13	1	107.00	1	106.52	107.00	0	791	0.00%
2021/10/12	15	108.53	10.1	110.49	107.00	4.9	822	0.60%
2021/10/08	0	0.00	1	112.00	112.00	-1	842	-0.12%
2021/10/06	0.5	111.00	1	108.00	108.00	-0.5	933	-0.05%
2021/10/05	11.1	106.80	4	107.88	110.50	7.1	1,020	0.70%
2021/10/04	30	111.10	11	110.09	110.00	19	1,077	1.76%
2021/10/01	0	0.00	3	111.67	111.50	-3	1,159	-0.26%
2021/09/30	1	114.00	0	0.00	114.50	1	1,227	0.08%
2021/09/29	2	113.75	7	114.00	113.00	-5	1,279	-0.39%
2021/09/28	13	117.96	11	117.27	117.00	2	1,396	0.14%
2021/09/27	4.1	121.48	1	120.00	120.00	3.1	1,461	0.21%
2021/09/24	21	125.76	20	126.08	125.00	1	1,497	0.07%
2021/09/23	24	124.63	39	124.37	124.50	-15	1,555	-0.96%
2021/09/22	10	113.70	1	112.00	117.00	9	1,543	0.58%
2021/09/17	2	114.50	1	115.00	114.50	1	1,605	0.06%
2021/09/16	0	0.00	2	114.00	114.00	-2	1,699	-0.12%
2021/09/15	1	115.00	1	115.00	115.00	0	1,836	0.00%
2021/09/14	0	0.00	1	113.50	113.50	-1	1,967	-0.05%
2021/09/13	2	112.25	0	0.00	112.00	2	1,994	0.10%
2021/09/10	0	0.00	1	114.00	115.00	-1	1,997	-0.05%
2021/09/09	5	109.80	5	114.00	116.00	0	2,001	0.00%
2021/09/08	1	110.00	14	110.46	109.00	-13	2,000	-0.65%
2021/09/07	1	113.50	1	114.50	113.50	0	1,992	0.00%
2021/09/06	2	115.50	0	0.00	115.00	2	1,993	0.10%
2021/09/03	12	117.21	0	0.00	117.00	12	1,992	0.60%
2021/09/02	6	118.58	1	118.50	118.50	5	1,992	0.25%
2021/09/01	0	0.00	1	119.50	119.50	-1	1,999	-0.05%
2021/08/31	1	117.00	1	118.50	118.00	0	2,002	0.00%
2021/08/30	3	118.83	2	118.00	118.00	1	2,002	0.05%
2021/08/27	3	120.00	1	121.00	119.50	2	2,001	0.10%
2021/08/26	1	120.00	0	0.00	119.50	1	1,998	0.05%
2021/08/25	4	121.00	6	119.58	120.00	-2	1,997	-0.10%
2021/08/24	11	121.05	0	0.00	121.00	11	1,990	0.55%
2021/08/23	3	121.67	13	120.73	121.50	-10	1,985	-0.50%
2021/08/19	4	117.38	0	0.00	117.00	4	1,980	0.20%
2021/08/18	1	115.00	8	117.31	120.00	-7	1,976	-0.35%
2021/08/17	3	119.50	0	0.00	117.00	3	1,970	0.15%
2021/08/16	3	120.00	2	121.50	120.50	1	1,968	0.05%
2021/08/13	5	122.40	0	0.00	120.50	5	1,955	0.26%
2021/08/12	0	0.00	2	127.00	127.00	-2	1,944	-0.10%
2021/08/11	1	125.50	10.1	126.53	125.50	-9.1	1,943	-0.47%
2021/08/10	3	128.67	0	0.00	129.00	3	1,941	0.15%
2021/08/09	22	133.23	5	132.70	130.00	17	1,941	0.88%
2021/08/06	1	136.00	0.4	137.00	135.50	0.6	1,940	0.03%
2021/08/05	1	136.50	2.2	136.55	135.00	-1.2	1,946	-0.06%
2021/08/04	3	135.83	2	137.25	135.00	1	1,971	0.05%
2021/08/03	1.1	138.64	13	139.58	138.00	-11.9	1,984	-0.60%
2021/08/02	0	137.00	2.3	137.01	138.00	-2.3	1,988	-0.11%
2021/07/30	15	138.57	6.3	138.04	135.50	8.7	1,985	0.44%
2021/07/29	2	137.25	3	139.33	140.00	-1	1,979	-0.05%
2021/07/28	11	134.59	71	132.05	136.00	-60	1,968	-3.05%
2021/07/27	20	143.63	0.6	141.42	140.00	19.4	1,954	0.99%
2021/07/26	7	146.50	14	147.00	146.50	-7	1,948	-0.36%
2021/07/23	12	146.58	6.4	147.52	145.00	5.6	1,932	0.29%
2021/07/22	8.1	146.07	21	145.74	146.00	-12.9	1,905	-0.68%
2021/07/21	61	143.94	5	144.70	142.00	56	1,877	2.98%
2021/07/20	24	143.35	19.5	144.31	142.00	4.5	1,855	0.24%
2021/07/19	16	145.03	1	146.00	145.00	15	1,834	0.82%
2021/07/16	4	145.88	4.1	146.28	146.50	-0.1	1,824	-0.01%
2021/07/15	6	142.42	73.2	144.70	144.50	-67.2	1,806	-3.72%
2021/07/14	14	142.07	15.1	142.90	142.00	-1.1	1,785	-0.06%
2021/07/13	19.1	144.97	4.5	146.27	141.00	14.6	1,760	0.83%
2021/07/12	42	149.39	28	149.05	150.00	14	1,699	0.82%
2021/07/09	8	143.56	19.1	144.25	144.50	-11.1	1,611	-0.69%
2021/07/08	105.1	143.26	101	141.98	141.50	4.1	1,566	0.26%	大買/大賣/
2021/07/07	23	142.37	54	144.06	144.00	-31	1,485	-2.09%
2021/07/06	22.1	140.55	40	140.14	139.00	-17.9	1,430	-1.25%
2021/07/05	63.1	141.94	59	142.64	144.00	4.1	1,413	0.29%
2021/07/02	26.3	134.92	33.1	136.51	139.00	-6.8	1,304	-0.52%
2021/07/01	10	132.10	14	133.11	129.50	-4	1,255	-0.32%
2021/06/30	36	133.85	30.1	133.51	134.00	5.9	1,249	0.47%
2021/06/29	64	131.60	18	132.87	134.00	46	1,209	3.80%
2021/06/28	61.4	133.15	24.1	132.40	131.50	37.3	1,178	3.16%
2021/06/25	41.4	129.65	32.1	129.86	129.00	9.3	1,177	0.79%
2021/06/24	68	127.06	73.3	126.14	126.50	-5.3	1,197	-0.44%
2021/06/23	60	124.74	75.7	124.93	127.50	-15.7	1,063	-1.48%
2021/06/22	15.1	116.34	18.1	117.01	116.00	-3	935	-0.32%
2021/06/21	2	113.00	6	113.25	112.50	-4	909	-0.44%
2021/06/18	4	113.13	1	114.00	111.00	3	906	0.33%
2021/06/16	16	110.75	10	110.50	109.50	6	924	0.65%
2021/06/15	10	109.75	3	110.33	110.50	7	931	0.75%
2021/06/11	13	111.00	9	109.50	109.50	4	944	0.43%
2021/06/10	6	110.50	3.1	110.16	110.00	3	949	0.31%
2021/06/09	12	109.21	1.2	110.04	109.00	10.8	955	1.13%
2021/06/08	2.2	107.23	1	107.02	107.50	1.2	947	0.12%
2021/06/07	0	0.00	3	105.17	106.00	-3	950	-0.32%
2021/06/04	1.1	105.51	2	106.75	106.50	-0.9	954	-0.09%
2021/06/03	1	105.00	1	106.00	104.50	0	963	0.00%
2021/06/02	2	105.75	0	0.00	105.50	2	974	0.21%
2021/06/01	0	0.00	12	107.33	107.50	-12	975	-1.23%
2021/05/28	2	104.00	0	0.00	104.00	2	983	0.20%
2021/05/27	1	102.00	0	103.00	102.00	1	993	0.10%
2021/05/26	1	103.50	1	104.00	102.50	0	1,001	0.00%
2021/05/25	9	102.78	0	0.00	102.00	9	1,010	0.89%
2021/05/24	0	102.50	3	102.50	103.00	-3	1,029	-0.29%
2021/05/21	3	99.53	2	99.60	99.50	1	1,057	0.09%
2021/05/19	1	97.50	0	0.00	98.60	1	1,094	0.09%
2021/05/18	1	98.01	6	96.30	97.90	-5	1,110	-0.45%
2021/05/17	7	93.03	0	0.00	92.20	7	1,123	0.62%
2021/05/14	7	101.71	11	101.14	99.30	-4	1,119	-0.36%
2021/05/13	3	104.00	4	103.63	103.50	-1	1,118	-0.09%
2021/05/12	10	106.90	12	106.50	106.50	-2	1,129	-0.18%
2021/05/11	4	108.00	10	108.00	106.00	-6	1,120	-0.54%
2021/05/10	2	109.75	3	109.50	109.00	-1	1,129	-0.09%
2021/05/07	7	105.43	2	105.25	106.00	5	1,189	0.42%
2021/05/06	2	100.50	6	100.50	100.50	-4	1,260	-0.32%
2021/05/05	1	101.50	7	100.93	100.50	-6	1,425	-0.42%
2021/05/04	13	101.43	6.6	101.56	101.50	6.5	1,549	0.42%
2021/05/03	10	109.70	6	111.08	107.00	4	1,551	0.26%
2021/04/28	5	113.70	0.1	115.00	114.00	4.9	1,642	0.30%
2021/04/27	2	114.00	22	114.00	113.50	-20	1,790	-1.12%
2021/04/26	2	114.50	1	114.01	114.50	1	2,274	0.04%
2021/04/23	1	114.00	5	114.00	113.50	-4	2,455	-0.16%
2021/04/22	6.1	114.66	21.3	115.04	113.50	-15.2	2,565	-0.59%
2021/04/21	18	117.30	6	115.33	116.50	12	2,587	0.46%
2021/04/20	6.1	114.01	6	113.67	114.00	0.1	2,586	0.00%
2021/04/19	1	114.50	2	115.00	115.00	-1	2,614	-0.04%
2021/04/16	4	115.00	1	114.50	116.00	3	2,639	0.11%
2021/04/14	5.1	114.30	2	114.25	114.50	3.1	2,882	0.11%
2021/04/13	2	116.50	4	117.00	114.50	-2	2,912	-0.07%
2021/04/12	4	117.13	11	117.27	116.00	-7	2,958	-0.24%
2021/04/09	29	120.41	26.2	119.77	118.50	2.8	3,044	0.09%
2021/04/08	13.2	121.17	4	121.75	122.00	9.2	3,034	0.30%
2021/04/07	14	120.93	12	121.29	122.00	2	3,036	0.07%
2021/04/06	13	122.69	58	122.03	122.50	-45	3,050	-1.47%
2021/04/01	69	121.72	21	122.19	120.00	48	3,025	1.59%
2021/03/31	9.3	119.49	28.3	119.08	119.00	-19	3,000	-0.63%
2021/03/30	33.7	121.51	19.1	121.58	121.00	14.6	2,995	0.49%
2021/03/29	27.3	120.31	26.1	119.77	122.50	1.2	2,945	0.04%
2021/03/26	6	112.08	2	112.00	112.00	4	2,859	0.14%
2021/03/25	0.1	112.50	1	112.00	111.00	-0.9	2,895	-0.03%
2021/03/23	1	115.50	3	115.17	114.50	-2	2,930	-0.07%
2021/03/22	0	0.00	1.1	115.00	115.00	-1.1	2,951	-0.04%
2021/03/19	4	116.88	11	117.00	115.00	-7	3,017	-0.23%
2021/03/18	4	115.38	2	115.00	115.00	2	3,015	0.07%
2021/03/17	1.2	115.96	4	115.88	114.50	-2.9	3,091	-0.09%
2021/03/16	7	114.29	2	113.50	113.50	5	3,136	0.16%
2021/03/15	2	114.23	13.5	113.22	114.50	-11.5	3,163	-0.36%
2021/03/12	0	0.00	10	112.10	111.50	-10	3,250	-0.31%
2021/03/11	5	112.00	2	112.00	111.50	3	3,420	0.09%
2021/03/10	2	110.25	4	110.75	111.00	-2	3,470	-0.06%
2021/03/09	1	108.50	3	107.67	108.00	-2	3,537	-0.06%
2021/03/08	4	110.75	3	109.33	109.00	1	3,594	0.03%
2021/03/05	0	0.00	2	112.00	112.00	-2	3,797	-0.05%
2021/03/04	2	113.49	5	113.00	112.00	-3	4,034	-0.07%
2021/03/03	4	113.63	6	113.25	114.00	-2	4,286	-0.05%
2021/03/02	9.1	112.96	3	112.68	112.00	6	4,683	0.13%
2021/02/26	1.1	113.19	0	0.00	114.00	1.1	4,875	0.02%
2021/02/25	3.1	116.02	6	115.67	115.00	-2.9	4,889	-0.06%
2021/02/24	8	118.00	14	115.79	115.00	-6	4,916	-0.12%
2021/02/23	22	119.55	26.2	119.06	119.50	-4.2	4,926	-0.09%
2021/02/22	13.2	117.63	21.6	118.06	117.00	-8.4	4,933	-0.17%
2021/02/19	12.1	116.29	9	117.22	117.50	3.1	4,944	0.06%
2021/02/18	35	115.30	11	116.05	117.00	24	4,964	0.48%
2021/02/17	36	114.07	7.2	114.53	114.50	28.8	4,996	0.58%
2021/02/05	12	111.92	1	111.50	111.50	11	5,052	0.22%
2021/02/04	1.1	111.55	3	111.67	111.50	-1.9	5,312	-0.04%
2021/02/03	11	112.27	23	112.50	112.50	-12	5,550	-0.22%
2021/02/02	13	112.92	13	112.38	112.50	0	5,659	0.00%
2021/02/01	6.1	111.47	13	110.54	111.00	-6.9	5,646	-0.12%
2021/01/29	22.3	117.27	18	114.18	113.50	4.2	5,620	0.08%
2021/01/28	33	119.47	48	119.45	119.00	-15	5,549	-0.27%
2021/01/27	114	121.40	113	120.90	120.00	1	5,475	0.02%	大買/大賣/
2021/01/26	80.1	119.28	85.1	118.95	116.50	-5	5,304	-0.10%
2021/01/25	14.1	113.31	13	114.54	113.00	1.1	5,175	0.02%
2021/01/22	16.5	113.80	15.2	114.14	115.50	1.3	5,148	0.03%
2021/01/21	29.2	115.09	14	115.25	114.50	15.2	5,114	0.30%
2021/01/20	72	117.31	89.3	117.71	115.00	-17.3	5,043	-0.34%
2021/01/19	247.7	132.73	262.7	132.56	125.00	-15	4,890	-0.31%	大買/大賣/
2021/01/18	98.6	123.25	97.5	122.24	127.50	1.1	4,405	0.03%
2021/01/15	48.2	117.37	58	117.79	116.00	-9.8	4,220	-0.23%
2021/01/14	14.2	110.81	7	111.00	112.50	7.2	4,110	0.18%
2021/01/13	5	113.40	4	113.38	113.00	1	4,082	0.02%
2021/01/12	20	112.70	11	113.50	111.50	9	4,079	0.22%
2021/01/11	3.1	115.67	2	115.75	114.50	1.1	4,055	0.03%
2021/01/08	82	122.49	105.1	122.10	116.50	-23.1	4,027	-0.57%	大賣/
2021/01/07	17	117.32	49.6	117.33	118.00	-32.6	3,864	-0.84%
2021/01/06	41.2	111.80	15	111.20	110.00	26.2	3,801	0.69%
2021/01/05	19	117.45	16.1	116.66	115.00	2.9	3,763	0.08%
2021/01/04	52	117.80	66.1	117.89	120.00	-14.1	3,717	-0.38%
2020/12/31	5	113.40	13	113.77	114.00	-8	3,632	-0.22%
2020/12/30	20	113.93	6	113.58	111.50	14	3,637	0.38%
2020/12/29	10.1	114.01	24	113.52	113.50	-13.9	3,627	-0.38%
2020/12/28	9	112.11	5	112.10	111.50	4	3,661	0.11%
2020/12/25	7	110.07	11	110.41	110.50	-4	3,696	-0.11%
2020/12/24	5	109.20	1	108.04	109.00	4	3,690	0.11%
2020/12/23	4	106.25	6	107.33	108.50	-2	3,676	-0.05%
2020/12/22	7	107.93	37	108.93	104.50	-30	3,662	-0.82%
2020/12/21	7	104.86	28	105.63	107.00	-21	3,635	-0.58%
2020/12/18	15.4	111.24	9	110.50	108.00	6.4	3,595	0.18%
2020/12/17	13	112.92	10	112.30	112.50	3	3,575	0.08%
2020/12/16	2	111.50	13	112.38	112.50	-11	3,551	-0.31%
2020/12/15	29	113.71	26	112.06	109.00	3	3,524	0.09%
2020/12/14	7	111.07	22	110.27	111.50	-15	3,453	-0.43%
2020/12/11	47	114.66	49	114.30	111.00	-2	3,427	-0.06%
2020/12/10	20.1	113.42	19.2	113.13	112.00	0.9	3,340	0.03%
2020/12/09	8	112.69	28	112.86	112.50	-20	3,276	-0.61%
2020/12/08	80.1	116.24	34	114.99	112.50	46.1	3,241	1.42%
2020/12/07	70	116.08	77	116.01	116.00	-7	3,144	-0.22%
2020/12/04	25.4	111.86	22	111.91	112.50	3.4	2,970	0.11%
2020/12/03	45	114.11	35	113.81	112.00	10	2,911	0.34%
2020/12/02	28	115.50	32.3	115.03	116.50	-4.3	2,837	-0.15%
2020/12/01	145.2	117.06	135	116.71	114.50	10.2	2,768	0.37%	大買/大賣/
2020/11/30	158.2	118.54	186.1	118.38	113.00	-27.9	2,552	-1.09%	大買/大賣/
2020/11/27	140	112.19	136.9	113.82	119.50	3.2	2,310	0.14%	大買/大賣/
2020/11/26	663	109.56	265.2	109.93	109.00	397.8	2,053	19.37%	大買/大賣/鉅額交易
2020/11/25	517	104.26	154.2	103.86	105.50	362.8	1,645	22.04%	大買/大賣/鉅額交易
2020/11/24	4	97.30	19	97.53	96.00	-15	1,440	-1.04%
2020/11/23	19	99.18	20	99.74	98.30	-1	1,417	-0.07%
2020/11/20	20	98.44	33	98.14	98.50	-13	1,380	-0.94%
2020/11/19	12	96.45	22.1	97.31	98.90	-10.1	1,345	-0.75%
2020/11/18	4	96.05	14	96.29	95.40	-10	1,308	-0.76%
2020/11/17	7	96.29	13	95.68	96.30	-6	1,279	-0.47%
2020/11/16	15	97.04	11.4	96.97	96.60	3.6	1,250	0.29%
2020/11/13	48	98.25	36	97.88	97.50	12	1,200	1.00%
2020/11/12	271.1	101.69	208	101.17	97.30	63.1	1,129	5.58%	大買/大賣/
2020/11/11	71.6	97.57	88.4	98.14	100.50	-16.8	863	-1.94%
2020/11/10	53	89.39	100.4	90.63	91.70	-47.4	617	-7.67%
2020/11/06	1	81.80	3	82.13	81.70	-2	482	-0.41%
2020/11/05	0	0.00	2	80.45	80.70	-2	481	-0.42%
2020/11/04	3.2	80.43	1	81.00	80.60	2.2	486	0.44%
2020/11/03	0.2	80.03	13	79.82	79.90	-12.8	487	-2.64%
2020/11/02	1	79.10	1	80.50	79.10	0	492	0.00%
2020/10/30	2	80.25	0	0.00	80.00	2	496	0.40%
2020/10/29	0	0.00	2	80.45	80.50	-2	499	-0.40%
2020/10/28	4	80.93	4	80.08	80.00	0	496	0.00%
2020/10/27	1	82.20	0	0.00	82.20	1	494	0.20%
2020/10/22	3	83.07	5	82.62	82.60	-2	506	-0.40%
2020/10/21	4.1	84.43	2	84.25	83.60	2.1	509	0.41%
2020/10/20	7	84.59	2	85.05	84.50	5	511	0.98%
2020/10/19	12	83.91	3	83.70	84.20	9	501	1.79%
2020/10/16	2	81.80	4	81.43	81.50	-2	497	-0.40%
2020/10/15	16	82.58	10.1	82.86	82.00	5.9	500	1.17%
2020/10/14	7	84.61	12	85.04	83.50	-5	502	-1.00%
2020/10/13	3	84.30	0	0.00	84.40	3	489	0.61%
2020/10/12	1	83.00	2	82.45	83.70	-1	482	-0.21%
2020/10/08	11.1	84.77	6	83.58	83.40	5.1	479	1.06%
2020/10/07	20	83.87	15	83.31	84.60	5	464	1.08%
2020/10/06	13	82.32	18	82.38	82.30	-5	447	-1.12%
2020/10/05	63.2	83.17	72	83.02	82.70	-8.8	441	-2.00%
2020/09/30	34	78.88	47	78.21	80.00	-13	377	-3.45%
2020/09/29	4	75.25	2.8	75.54	75.10	1.3	331	0.38%
2020/09/28	18	73.83	1	74.70	74.50	17	325	5.22%
2020/09/25	3	73.57	16	72.99	72.90	-13	328	-3.96%
2020/09/24	1	72.90	0	0.00	72.80	1	328	0.30%
2020/09/22	0.1	74.30	0	0.00	74.20	0.1	338	0.03%
2020/09/18	0	0.00	4	75.20	75.10	-4	347	-1.15%
2020/09/17	1	75.00	1	75.00	75.30	0	363	0.00%
2020/09/16	2	75.10	1	75.60	74.70	1	368	0.27%
2020/09/15	0	0.00	2	74.30	74.60	-2	374	-0.53%
2020/09/14	1	73.40	0	0.00	73.60	1	391	0.26%
2020/09/11	2	73.30	0	0.00	73.50	2	397	0.50%
2020/09/10	1	75.40	1	74.10	74.10	0	407	0.00%
2020/09/09	0	0.00	2	74.50	74.30	-2	422	-0.47%
2020/09/08	1	74.00	0	0.00	73.80	1	438	0.23%
2020/09/04	2	73.60	0	0.00	73.60	2	493	0.41%
2020/09/03	4	75.00	1	74.90	74.70	3	512	0.59%
2020/09/02	1	75.50	0	0.00	75.30	1	532	0.19%
2020/09/01	8	75.50	0	0.00	75.70	8	605	1.32%
2020/08/31	12	75.83	0	0.00	75.20	12	641	1.87%
2020/08/28	1	75.00	1	75.50	74.80	0	679	0.00%
2020/08/26	22	74.31	3	74.20	74.50	19	700	2.71%
2020/08/24	1.1	72.12	3	72.20	72.20	-1.9	716	-0.27%
2020/08/21	5	74.90	5	75.30	75.40	0	724	0.00%
2020/08/20	3	73.83	1	74.00	73.50	2	730	0.27%
2020/08/19	1	77.10	2	76.70	76.50	-1	742	-0.13%
2020/08/18	2	77.70	0	0.00	78.00	2	748	0.27%
2020/08/17	2	77.50	9	77.99	77.80	-7	762	-0.92%
2020/08/14	0	0.00	2	76.35	76.50	-2	835	-0.24%
2020/08/13	3	75.43	2	75.75	75.30	1	884	0.11%
2020/08/12	1	74.50	2	74.60	75.20	-1	897	-0.11%
2020/08/11	3	74.30	5	74.22	73.90	-2	906	-0.22%
2020/08/10	1	74.50	0	0.00	74.50	1	924	0.11%
2020/08/07	3	75.87	3	75.40	75.40	0	963	0.00%
2020/08/06	2	77.15	9	77.70	76.80	-7	1,079	-0.65%
2020/08/05	1	76.10	2	76.70	77.00	-1	1,172	-0.09%
2020/08/04	3	75.57	4	75.93	75.60	-1	1,208	-0.08%
2020/08/03	0	0.00	1	75.10	75.40	-1	1,228	-0.08%
2020/07/31	5	75.82	0	0.00	75.50	5	1,236	0.40%
2020/07/30	1	74.50	14	76.38	76.90	-13	1,234	-1.05%
2020/07/29	1	74.10	8	73.94	74.10	-7	1,234	-0.57%
2020/07/28	5	73.40	3	72.83	72.00	2	1,234	0.16%
2020/07/27	2	76.00	4	74.65	74.00	-2	1,238	-0.16%
2020/07/24	5	77.44	2	77.20	76.30	3	1,250	0.24%
2020/07/23	5	78.88	2	78.75	78.60	3	1,252	0.24%
2020/07/22	8	78.84	3	79.00	79.20	5	1,251	0.40%
2020/07/21	4	77.85	0	0.00	77.90	4	1,245	0.32%
2020/07/20	5	77.90	5	78.06	77.90	0	1,238	0.00%
2020/07/17	5	81.00	0	0.00	80.20	5	1,231	0.41%
2020/07/16	7	82.24	0	0.00	82.00	7	1,238	0.57%
2020/07/15	4	82.45	1	82.00	81.50	3	1,244	0.24%
2020/07/14	4	82.73	0	0.00	82.60	4	1,246	0.32%
2020/07/13	2	85.25	10	85.19	84.90	-8	1,246	-0.64%
2020/07/10	0	0.00	6	82.10	82.40	-6	1,244	-0.48%
2020/07/09	4	83.35	1	83.00	82.90	3	1,247	0.24%
2020/07/07	1	84.10	1	84.90	84.20	0	1,292	0.00%
2020/07/06	1	84.40	0	0.00	84.70	1	1,319	0.08%
2020/07/03	3	84.60	1	84.20	84.00	2	1,342	0.15%
2020/07/02	3	84.77	1	85.40	85.00	2	1,343	0.15%
2020/07/01	0	0.00	3	83.53	83.70	-3	1,339	-0.22%
2020/06/29	3	82.13	0	0.00	81.70	3	1,337	0.22%
2020/06/24	1	83.10	3	83.93	83.70	-2	1,330	-0.15%
2020/06/23	1	84.50	0	0.00	84.50	1	1,320	0.08%
2020/06/22	6	86.05	23	85.88	85.20	-17	1,315	-1.29%
2020/06/19	13	87.05	3	86.93	86.60	10	1,315	0.76%
2020/06/18	1	88.00	4	87.40	87.30	-3	1,300	-0.23%
2020/06/17	2	88.85	4	89.83	88.00	-2	1,297	-0.15%
2020/06/16	2	88.30	4	87.38	88.10	-2	1,292	-0.15%
2020/06/15	6	87.97	23	86.47	85.40	-17	1,290	-1.32%
2020/06/12	5	88.58	14	88.85	89.50	-9	1,278	-0.70%
2020/06/11	55	91.99	34.1	92.30	90.70	20.9	1,272	1.64%
2020/06/10	23	90.88	5	90.94	91.50	18	1,236	1.46%
2020/06/09	12	90.33	13	90.25	90.00	-1	1,236	-0.08%
2020/06/08	80	93.37	37	93.19	91.90	43	1,228	3.50%
2020/06/05	7	89.20	7.1	89.33	90.00	-0.1	1,158	-0.01%
2020/06/04	13	88.11	13	88.51	87.90	0	1,125	0.00%
2020/06/03	2	86.35	9	85.91	85.80	-7	1,091	-0.64%
2020/06/02	1	86.20	1	84.60	84.70	0	1,076	0.00%
2020/06/01	2	85.20	1	85.60	85.60	1	1,071	0.09%
2020/05/29	1	82.30	1	82.60	82.70	0	1,065	0.00%
2020/05/28	4	84.90	6	83.58	83.10	-2	1,068	-0.19%
2020/05/27	0	0.00	2	85.20	84.20	-2	1,066	-0.19%
2020/05/26	4	85.63	3	85.43	85.10	1	1,062	0.09%
2020/05/25	1	87.00	21	86.29	86.50	-20	1,045	-1.91%
2020/05/22	7	87.07	4	87.45	86.80	3	1,041	0.29%
2020/05/21	47	90.08	43	90.12	88.90	4	1,026	0.39%
2020/05/20	24.1	86.19	22	86.24	87.00	2.1	950	0.22%
2020/05/19	4	83.43	0	0.00	82.50	4	899	0.44%
2020/05/18	2	82.70	3	82.53	81.70	-1	889	-0.11%
2020/05/15	6	83.85	6	83.93	83.80	0	881	0.00%
2020/05/14	10.2	83.58	7	84.06	82.90	3.2	863	0.36%
2020/05/13	51	89.03	50	88.71	86.00	1	823	0.12%
2020/05/12	72	84.32	73	85.50	86.40	-1	711	-0.14%
2020/05/11	12	77.82	41	78.18	78.60	-29	622	-4.66%
2020/05/08	7	74.47	5	73.98	73.50	2	590	0.34%
2020/05/07	5	70.96	5	70.44	71.40	0	580	0.00%
2020/05/06	1	69.80	1	69.50	69.90	0	583	0.00%
2020/05/05	1	69.90	13	70.97	69.90	-12	584	-2.05%
2020/05/04	3	70.27	3	70.00	70.20	0	590	0.00%
2020/04/30	3	71.83	4	72.08	72.00	-1	596	-0.17%
2020/04/29	21	70.74	11	70.95	71.00	10	601	1.66%
2020/04/28	2	68.30	8	69.14	69.10	-6	607	-0.99%
2020/04/23	0	0.00	1	66.50	65.30	-1	640	-0.16%
2020/04/22	0	0.00	8	64.43	64.60	-8	678	-1.18%
2020/04/21	9	65.38	6	65.25	64.60	3	700	0.43%
2020/04/20	4.1	67.71	3	68.47	67.50	1.1	773	0.14%
2020/04/17	15	68.35	0	0.00	68.00	15	781	1.92%
2020/04/16	9	68.09	1	68.20	68.00	8	779	1.03%
2020/04/15	3	69.13	4	69.95	69.10	-1	779	-0.13%
2020/04/14	18	68.34	15	68.25	68.30	3	780	0.38%
2020/04/13	20	69.20	26	68.34	68.00	-6	797	-0.75%
2020/04/10	27	67.12	15	66.84	68.30	12	776	1.54%
2020/04/09	8	64.33	7	64.19	63.10	1	774	0.13%
2020/04/08	7	65.04	6	66.20	67.10	1	759	0.13%
2020/04/07	1	61.00	0	0.00	61.00	1	755	0.13%
2020/04/01	1	59.20	0	0.00	59.00	1	777	0.13%
2020/03/31	1	60.80	1	60.10	60.20	0	779	0.00%
2020/03/30	0	0.00	4	58.68	59.10	-4	779	-0.51%
2020/03/27	3	60.73	5	61.04	59.50	-2	783	-0.26%
2020/03/26	3	60.41	10	61.00	61.00	-7	781	-0.89%
2020/03/25	7	60.88	2	61.35	60.20	5	783	0.64%
2020/03/24	1	57.95	1	57.20	57.30	0	790	0.00%
2020/03/23	2	56.03	5	55.22	55.30	-3	795	-0.37%
2020/03/20	13	57.72	1	58.30	57.20	12	818	1.47%
2020/03/19	0	0.00	5	55.94	55.80	-5	818	-0.61%
2020/03/18	1	60.10	1	60.10	60.00	0	806	0.00%
2020/03/17	4	59.60	4	60.18	59.80	0	802	0.00%
2020/03/16	1	67.30	5	62.50	62.80	-4	797	-0.50%
2020/03/13	19	63.06	20	63.59	67.00	-1	789	-0.13%
2020/03/12	5	70.68	13	71.93	70.00	-8	778	-1.03%
2020/03/11	10	76.40	0	0.00	74.40	10	767	1.30%
2020/03/10	2	74.70	0	0.00	75.70	2	763	0.26%
2020/03/09	7	77.21	0	0.00	76.10	7	756	0.92%
2020/03/06	3	79.97	2	79.80	79.80	1	751	0.14%
2020/03/05	11	81.86	2	82.00	81.10	9	751	1.20%
2020/03/04	0	82.40	1	81.20	81.10	-1	748	-0.13%
2020/03/03	3	83.00	14	82.76	82.70	-11	741	-1.48%
2020/03/02	2	78.87	0	0.00	78.50	2	730	0.28%
2020/02/27	2	83.10	3	81.23	80.40	-1	723	-0.14%
2020/02/26	1	84.80	0	0.00	84.20	1	713	0.14%
2020/02/25	1	85.00	0	0.00	85.20	1	709	0.14%
2020/02/24	2	86.70	3	86.70	86.60	-1	703	-0.14%
2020/02/21	2	88.45	1	88.20	88.40	1	701	0.15%
2020/02/20	0	89.50	0	0.00	89.50	0	701	0.01%
2020/02/19	2	88.51	20	89.53	88.90	-18	699	-2.57%
2020/02/18	0	0.00	16	88.79	88.30	-16	696	-2.30%
2020/02/17	1	89.50	1	89.20	89.20	0	695	0.00%
2020/02/14	0	0.00	6	91.40	91.00	-6	694	-0.86%
2020/02/13	4	91.13	4	91.43	91.40	0	690	0.00%
2020/02/12	1	88.40	9	89.49	91.40	-8	686	-1.17%
2020/02/11	3	88.03	4	87.73	87.70	-1	677	-0.15%
2020/02/10	10	86.35	13	86.95	86.20	-3	670	-0.45%
2020/02/07	7	90.74	2	91.70	89.80	5	657	0.76%
2020/02/06	5	92.84	9	93.18	93.00	-4	648	-0.62%
2020/02/05	4	92.18	5	92.60	92.30	-1	643	-0.16%
2020/02/04	5	93.14	10	93.72	92.10	-5	634	-0.79%
2020/02/03	7	90.10	4	90.55	92.00	3	623	0.48%
2020/01/31	11	92.95	25	93.55	93.60	-14	607	-2.31%
2020/01/30	19	92.98	21	91.00	90.20	-2	583	-0.34%
2020/01/20	4	98.85	1	98.70	99.70	3	558	0.54%
2020/01/17	4	98.13	5	97.86	97.70	-1	550	-0.18%
2020/01/16	30	100.53	24	100.24	99.20	6	542	1.11%
2020/01/15	17	98.26	24.3	98.81	98.70	-7.3	505	-1.45%
2020/01/14	52	98.53	53	98.17	97.40	-1	485	-0.21%
2020/01/13	12	93.33	15	93.16	93.60	-3	406	-0.74%
2020/01/10	9	91.19	13	91.26	91.40	-4	391	-1.02%
2020/01/09	3	90.50	13	90.87	90.00	-10	382	-2.62%
2020/01/08	5	89.44	8	89.90	89.70	-3	374	-0.80%
2020/01/07	27	91.13	17	92.06	90.10	10	362	2.76%
2020/01/06	6	90.17	10.6	89.97	90.30	-4.6	335	-1.36%
2020/01/03	13.4	88.78	4	89.70	89.90	9.4	322	2.91%
2020/01/02	3.2	91.09	8	91.29	90.70	-4.8	299	-1.61%
2019/12/31	18	89.83	20	90.13	89.60	-2	282	-0.71%
2019/12/30	24	87.23	24	87.33	89.50	0	257	0.00%
2019/12/27	1	85.30	7	85.27	85.20	-6	235	-2.55%
2019/12/26	12	83.00	0	0.00	84.70	12	226	5.29%
2019/12/25	0	0.00	2	82.70	82.60	-2	220	-0.91%
2019/12/24	2	83.15	7	83.86	82.50	-5	217	-2.30%
2019/12/23	2	84.50	0	0.00	84.50	2	211	0.95%
2019/12/20	4	83.70	6	84.80	83.80	-2	207	-0.96%
2019/12/19	8	84.75	10	84.84	84.20	-2	203	-0.98%
2019/12/18	2	82.65	0	0.00	82.60	2	191	1.04%
2019/12/17	3	82.57	14	81.67	82.70	-11	184	-5.95%
2019/12/16	3	78.30	4	77.13	78.60	-1	157	-0.63%
2019/12/12	1	76.90	1	77.00	76.90	0	152	0.00%
2019/12/10	0	0.00	2	76.50	76.10	-2	151	-1.32%
2019/12/09	7	77.27	4	77.50	76.50	3	152	1.97%
2019/12/06	1	76.50	1	75.40	76.10	0	144	0.00%
2019/12/05	1	74.20	0	0.00	74.50	1	147	0.68%
2019/12/02	0	0.00	1	73.30	73.10	-1	151	-0.66%
2019/11/29	0	0.00	1	74.30	74.10	-1	149	-0.67%
2019/11/28	0	0.00	1	74.90	74.60	-1	150	-0.66%
2019/11/27	2	74.30	0	0.00	74.50	2	151	1.32%
2019/11/26	2	74.20	1	74.20	74.30	1	153	0.65%
2019/11/25	4	74.55	0	0.00	74.50	4	155	2.58%
2019/11/22	2	74.50	0	0.00	74.70	2	161	1.24%
2019/11/21	1	74.80	0	0.00	74.80	1	175	0.57%
2019/11/20	2	74.60	6	74.55	74.40	-4	176	-2.26%
2019/11/19	4	74.70	3	74.63	74.50	1	178	0.56%
2019/11/18	16	75.75	1	76.20	75.70	15	186	8.04%
2019/11/15	2	76.55	5	76.20	76.30	-3	187	-1.60%
2019/11/14	7	76.21	1	76.60	76.20	6	187	3.20%
2019/11/13	5	76.36	11	75.79	77.20	-6	184	-3.25%
2019/11/12	4	75.90	4	75.50	75.50	0	181	0.00%
2019/11/11	11	75.93	5	76.00	75.70	6	184	3.26%
2019/11/08	2	76.15	1	76.60	76.70	1	182	0.55%
2019/11/07	0	0.00	2	75.70	75.80	-2	181	-1.10%
2019/11/06	2	76.40	1	76.50	75.50	1	179	0.56%
2019/11/05	2	76.25	3	76.33	76.50	-1	178	-0.56%
2019/11/04	0	0.00	1	74.90	75.00	-1	175	-0.57%
2019/11/01	1	74.30	0	0.00	74.40	1	176	0.57%
2019/10/30	1	74.80	1	75.30	75.40	0	177	0.00%
2019/10/29	1	74.80	0	0.00	74.80	1	176	0.57%
2019/10/28	22	75.36	0	0.00	75.20	22	176	12.44%
2019/10/25	5	75.70	0	0.00	75.70	5	176	2.83%
2019/10/24	1	75.40	4	75.95	76.20	-3	176	-1.70%
2019/10/23	1	75.10	5	76.40	75.10	-4	175	-2.29%
2019/10/22	2	76.05	1	76.00	76.10	1	172	0.58%
2019/10/21	0	0.00	2	75.15	75.30	-2	169	-1.18%
2019/10/18	0	0.00	3	74.13	73.90	-3	164	-1.83%
2019/10/16	6	74.28	0	0.00	74.20	6	165	3.63%
2019/10/15	2	73.70	1	73.90	73.90	1	165	0.61%
2019/10/14	1	72.50	1	72.50	72.30	0	163	0.00%
2019/10/08	0	0.00	1	72.50	72.20	-1	164	-0.61%
2019/10/04	0	0.00	3	72.83	72.70	-3	170	-1.76%
2019/10/01	2	72.70	0	0.00	73.00	2	178	1.12%
2019/09/26	2	73.90	0	0.00	74.10	2	192	1.04%
2019/09/25	0	0.00	1	74.50	74.30	-1	203	-0.49%
2019/09/24	0	0.00	5	75.50	75.30	-5	206	-2.42%
2019/09/23	2	74.65	10	74.52	75.20	-8	206	-3.88%
2019/09/20	0	0.00	3	74.10	73.70	-3	204	-1.47%
2019/09/19	0	0.00	2	74.10	73.80	-2	204	-0.98%
2019/09/18	0	0.00	4	74.23	73.70	-4	204	-1.96%
2019/09/17	1	73.10	0	0.00	73.30	1	204	0.49%
2019/09/16	1	74.90	1	73.40	73.50	0	204	0.00%
2019/09/12	4	74.28	1	74.00	74.10	3	205	1.47%
2019/09/11	0	74.20	1	73.90	74.20	-1	206	-0.48%
2019/09/10	2	72.90	0	0.00	73.40	2	206	0.97%
2019/09/09	2	73.35	2	73.81	74.00	0	208	-0.01%
2019/09/06	2	73.05	3	73.07	73.00	-1	209	-0.48%
2019/09/05	3	72.50	1	72.30	72.60	2	214	0.93%
2019/09/03	1	72.11	1	72.40	72.00	0	220	0.00%
2019/09/02	0	75.70	0	0.00	72.40	0	222	0.00%
2019/08/30	0	72.50	1	72.40	71.90	-1	222	-0.45%
2019/08/28	2	71.60	3	71.50	71.30	-1	221	-0.45%
2019/08/27	0	0.00	1	72.30	71.90	-1	219	-0.45%
2019/08/26	3	74.24	3	74.47	75.00	0	215	0.01%
2019/08/23	1	75.80	2	75.85	75.80	-1	203	-0.49%
2019/08/22	0	0.00	3	75.90	76.10	-3	203	-1.47%
2019/08/21	0	75.80	0	0.00	75.00	0	203	0.00%
2019/08/20	24	74.47	2	74.65	75.00	22	195	11.26%
2019/08/19	0	0.00	2	74.05	74.10	-2	194	-1.03%
2019/08/15	2	72.75	2	73.30	73.10	0	196	0.00%
2019/08/14	2	73.50	8	73.76	73.10	-6	197	-3.03%
2019/08/13	1	73.90	7	73.76	73.60	-6	197	-3.04%
2019/08/12	1	74.10	2	74.40	74.60	-1	198	-0.50%
2019/08/08	4	75.30	1	75.20	75.20	3	197	1.52%
2019/08/07	0	76.00	0	0.00	75.10	0	200	0.00%
2019/08/06	3	73.93	1	74.70	75.10	2	207	0.96%
2019/08/05	3	75.50	3	76.10	75.40	0	215	0.00%
2019/08/02	2	76.70	2	76.80	76.70	0	219	0.00%
2019/08/01	0	0.00	1	77.30	77.80	-1	222	-0.45%
2019/07/31	1	77.60	1	77.90	78.00	0	243	0.00%
2019/07/30	3	78.77	3	78.23	78.00	0	246	0.00%
2019/07/29	0	0.00	1	79.70	79.80	-1	248	-0.40%
2019/07/26	1	79.20	0	0.00	79.30	1	247	0.40%
2019/07/25	1	78.90	1	79.20	79.20	0	246	0.00%
2019/07/24	1	78.50	2	78.90	78.90	-1	244	-0.41%
2019/07/23	2	78.30	1	78.90	78.10	1	246	0.41%
2019/07/22	2	78.00	1	78.10	78.00	1	246	0.41%
2019/07/19	6	77.48	0	0.00	77.30	6	245	2.44%
2019/07/18	5	77.38	1	77.00	77.00	4	246	1.62%
2019/07/17	1	78.10	1	77.90	77.80	0	247	0.00%
2019/07/16	1	78.30	1	77.90	77.90	0	249	0.00%
2019/07/15	1	77.80	2	77.60	77.60	-1	250	-0.40%
2019/07/11	2	78.20	12	78.66	78.30	-10	251	-3.97%
2019/07/10	2	77.80	0	0.00	77.90	2	250	0.80%
2019/07/09	15	77.98	1	77.60	77.60	14	249	5.61%
2019/07/08	7	79.67	11	79.91	79.70	-4	246	-1.62%
2019/07/03	5	80.26	4	80.45	80.00	1	251	0.40%
2019/07/02	0	0.00	11	77.79	79.00	-11	241	-4.55%
2019/07/01	2	76.30	3	76.23	75.90	-1	232	-0.43%
2019/06/28	1	75.50	1	75.40	75.40	0	234	0.00%
2019/06/27	0	75.80	0	0.00	75.40	0	237	0.00%
2019/06/26	0	76.00	1	74.60	75.00	-1	239	-0.41%
2019/06/25	3	75.17	0	0.00	75.00	3	244	1.23%
2019/06/21	2	75.75	30	75.38	75.70	-28	249	-11.22%
2019/06/20	4	75.55	2	75.55	75.70	2	253	0.79%
2019/06/19	0	0.00	1	75.80	75.80	-1	253	-0.39%
2019/06/18	2	75.05	0	0.00	75.20	2	253	0.79%
2019/06/17	6	75.25	2	75.95	76.00	4	254	1.57%
2019/06/14	2	76.45	0	0.00	76.30	2	259	0.77%
2019/06/13	4	75.78	8	76.63	77.30	-4	258	-1.55%
2019/06/12	1	74.60	5	74.12	74.60	-4	253	-1.58%
2019/06/11	0	73.20	13	72.33	72.80	-13	251	-5.17%
2019/06/10	15	72.03	0.2	73.00	72.30	14.9	251	5.90%
2019/06/06	2	71.55	1	71.00	71.00	1	253	0.39%
2019/06/04	1	73.11	1	72.10	72.10	0	262	0.00%
2019/06/03	2	72.05	3	72.40	72.60	-1	265	-0.37%
2019/05/31	1	73.00	2	73.25	73.30	-1	265	-0.38%
2019/05/30	2	71.70	2	71.55	72.40	0	266	0.00%
2019/05/29	10	70.70	0	0.00	71.30	10	267	3.73%
2019/05/28	21	70.79	1	70.80	70.80	20	271	7.37%
2019/05/24	0	73.00	0	0.00	72.10	0	281	0.00%
2019/05/23	0	72.60	0	0.00	72.50	0	284	0.00%
2019/05/22	1.2	73.10	1	73.70	73.00	0.2	288	0.06%
2019/05/21	0	0.00	10	71.10	72.50	-10	293	-3.41%
2019/05/20	3	71.70	0	0.00	71.10	3	302	1.00%
2019/05/17	6	73.25	1	72.50	72.50	5	307	1.63%
2019/05/16	1	74.70	2	73.85	73.90	-1	312	-0.32%
2019/05/15	8	74.34	1	73.90	74.20	7	338	2.07%
2019/05/14	2	72.96	9	73.10	73.20	-7	345	-2.03%
2019/05/13	13	76.00	4	75.88	73.70	9	346	2.60%
2019/05/10	7	79.13	1	78.30	78.30	6	339	1.77%
2019/05/09	1	79.41	43	79.43	79.30	-42	338	-12.42%
2019/05/08	10	79.95	94	80.56	79.20	-84	336	-24.93%
2019/05/07	6	85.35	1	84.50	84.50	5	324	1.54%
2019/05/06	8	85.56	1	85.10	85.10	7	331	2.11%
2019/05/03	1	87.50	2	87.85	87.70	-1	341	-0.29%
2019/04/30	1	86.10	1	86.60	86.40	0	356	0.00%
2019/04/29	1	87.70	3	86.87	86.00	-2	366	-0.55%
2019/04/26	2	88.25	2	88.05	88.10	0	375	0.00%
2019/04/25	1	88.60	1	89.20	89.00	0	393	0.00%
2019/04/24	1	89.40	1	89.00	89.00	0	420	0.00%
2019/04/23	2	90.25	1	89.90	89.60	1	446	0.22%
2019/04/22	3	90.43	3	90.30	90.50	0	458	0.00%
2019/04/19	2	88.75	1	89.10	89.30	1	480	0.21%
2019/04/18	2	89.45	4	88.68	88.10	-2	488	-0.41%
2019/04/17	2	88.55	0	0.00	88.80	2	490	0.41%
2019/04/15	1	88.20	5	87.76	88.00	-4	494	-0.81%
2019/04/12	2	88.55	0	0.00	88.00	2	498	0.40%
2019/04/11	2	90.00	3	89.23	88.80	-1	500	-0.20%
2019/04/10	7	89.86	0	0.00	89.60	7	497	1.41%
2019/04/09	5	90.22	1	89.80	90.10	4	497	0.80%
2019/04/08	1	90.00	0	0.00	89.60	1	494	0.20%
2019/04/03	4	89.30	0	0.00	89.80	4	495	0.81%
2019/04/02	5	89.64	4	89.28	89.90	1	497	0.20%
2019/04/01	1	86.80	3	87.13	87.30	-2	493	-0.41%
2019/03/29	0	0.00	10	86.05	86.40	-10	493	-2.03%
2019/03/28	4	85.80	3	85.70	85.00	1	498	0.20%
2019/03/27	1	87.80	0	0.00	86.50	1	499	0.20%
2019/03/26	1	87.60	1	87.10	87.60	0	502	0.00%
2019/03/25	15	87.59	1	87.10	87.00	14	509	2.75%
2019/03/22	5	89.80	1	90.00	89.60	4	521	0.77%
2019/03/21	0	0.00	2	90.15	90.30	-2	538	-0.37%
2019/03/20	4	88.95	3	89.00	89.10	1	591	0.17%
2019/03/19	4	89.15	5	89.30	88.50	-1	617	-0.16%
2019/03/18	3	90.00	2	89.45	89.20	1	613	0.16%
2019/03/15	2	90.00	2	90.00	90.40	0	618	0.00%
2019/03/14	4	90.35	3	90.47	90.00	1	620	0.16%
2019/03/13	6	90.30	2	90.20	90.20	4	626	0.64%
2019/03/11	2	90.10	6	91.17	91.60	-4	649	-0.62%
2019/03/08	9	90.13	4	91.33	89.60	5	667	0.75%
2019/03/07	4	93.95	7	92.64	91.70	-3	694	-0.43%
2019/03/06	2	94.15	0	0.00	94.10	2	699	0.29%
2019/03/05	2	93.90	2	94.00	93.90	0	703	0.00%
2019/03/04	0	0.00	1	96.10	94.70	-1	705	-0.14%
2019/02/27	4	95.20	4	95.50	96.00	0	705	0.00%
2019/02/26	2	97.10	5	97.28	96.60	-3	704	-0.43%
2019/02/25	3	97.10	4	97.20	97.50	-1	703	-0.14%
2019/02/22	0	0.00	6	95.57	95.40	-6	695	-0.86%
2019/02/21	5	95.18	2	94.85	95.40	3	696	0.43%
2019/02/20	10	95.16	4	96.53	94.60	6	698	0.86%
2019/02/19	4	96.53	6	96.60	95.80	-2	696	-0.29%
2019/02/18	2	94.70	6	95.12	94.70	-4	693	-0.58%
2019/02/15	9	94.14	4	93.90	93.40	5	688	0.73%
2019/02/14	9	94.93	18	94.88	95.20	-9	685	-1.31%
2019/02/13	2	90.50	1	89.70	91.60	1	674	0.15%
2019/02/12	1	90.20	1	89.90	90.00	0	667	0.00%
2019/01/30	0	0.00	1	89.90	89.40	-1	662	-0.15%
2019/01/29	3	89.60	1	89.70	89.60	2	663	0.30%
2019/01/28	3	90.93	3	92.07	90.60	0	672	0.00%
2019/01/25	4	93.43	5	93.26	92.70	-1	667	-0.15%
2019/01/24	10	92.67	14	92.84	92.60	-4	662	-0.60%
2019/01/23	3	89.80	0	0.00	91.70	3	654	0.46%
2019/01/22	2	91.10	14	91.31	90.20	-12	652	-1.84%
2019/01/21	17	89.93	2	91.20	91.30	15	648	2.31%
2019/01/18	13	90.08	6	90.12	90.10	7	641	1.09%
2019/01/17	5	92.40	11	92.23	91.20	-6	636	-0.94%
2019/01/16	2	92.25	8	92.86	93.10	-6	622	-0.96%
2019/01/15	9	89.67	18	90.40	90.00	-9	600	-1.50%
2019/01/14	11	88.60	3	89.10	87.90	8	580	1.38%
2019/01/11	9	88.13	14	88.93	87.20	-5	572	-0.87%
2019/01/10	0	0.00	6	85.83	86.00	-6	547	-1.10%
2019/01/07	0	0.00	2	82.80	82.70	-2	539	-0.37%
2019/01/04	1	79.10	25	79.28	80.00	-24	544	-4.41%
2019/01/03	3	81.03	0	0.00	80.80	3	553	0.54%
2018/12/28	1	81.10	1	82.50	82.10	0	556	0.00%
2018/12/27	0	0.00	1	82.60	82.00	-1	564	-0.18%
2018/12/26	2	83.05	6	82.87	81.10	-4	566	-0.71%
2018/12/25	0	0.00	2	82.95	82.30	-2	567	-0.35%
2018/12/24	1	84.60	5	85.12	84.70	-4	567	-0.71%
2018/12/21	2	84.20	0	0.00	86.50	2	566	0.35%
2018/12/20	1	82.90	6	83.35	83.10	-5	558	-0.89%
2018/12/19	0	0.00	28	84.38	84.50	-28	555	-5.04%
2018/12/18	4	86.55	5	86.62	86.50	-1	552	-0.18%
2018/12/17	3	89.40	1	89.40	88.20	2	546	0.37%
2018/12/14	5	89.30	7	88.66	87.50	-2	531	-0.38%
2018/12/13	48	89.00	17	89.16	88.00	31	512	6.05%
2018/12/12	8	83.50	3	83.53	84.90	5	459	1.09%
2018/12/11	2	79.00	1	79.90	80.00	1	434	0.23%
2018/12/10	22	78.63	7	79.14	78.20	15	434	3.45%
2018/12/07	15	80.19	7	80.59	81.90	8	428	1.87%
2018/12/06	5	81.68	1	80.30	79.10	4	429	0.93%
2018/12/05	4	81.80	1	81.50	81.60	3	430	0.70%
2018/12/04	10	81.64	5	82.56	82.80	5	443	1.13%
2018/12/03	38	76.60	5	77.58	79.00	33	437	7.54%
2018/11/30	70	77.01	3	76.93	73.10	67	423	15.82%
2018/11/29	31	75.48	9	75.41	75.10	22	398	5.52%
2018/11/28	0	0.00	3	74.40	74.50	-3	393	-0.76%
2018/11/27	0	0.00	5	73.10	73.30	-5	393	-1.27%
2018/11/26	1	70.60	1	72.10	71.10	0	394	0.00%
2018/11/23	3	70.80	0	0.00	70.60	3	397	0.75%
2018/11/22	1	73.00	2	72.65	72.00	-1	395	-0.25%
2018/11/21	0	0.00	2	72.40	72.50	-2	394	-0.51%
2018/11/20	2	72.80	0	0.00	72.40	2	408	0.49%
2018/11/19	10	73.08	2	73.50	72.90	8	418	1.91%
2018/11/16	3	71.37	1	71.50	71.50	2	422	0.47%
2018/11/15	2	70.85	2	71.00	71.30	0	428	0.00%
2018/11/14	1	73.30	0	0.00	73.30	1	425	0.23%
2018/11/13	4	73.18	3	73.67	73.30	1	428	0.23%
2018/11/12	11	74.66	1	74.00	74.00	10	433	2.31%
2018/11/09	1	80.10	0	0.00	80.30	1	427	0.23%
2018/11/08	6	82.83	0	0.00	82.40	6	433	1.38%
2018/11/06	0	0.00	1	81.20	80.30	-1	454	-0.22%
2018/11/05	2	86.90	1	84.20	83.00	1	483	0.21%
2018/11/02	0	81.50	0	0.00	80.10	0	514	0.00%
2018/11/01	0	0.00	5	80.12	79.50	-5	512	-0.98%
2018/10/31	23	77.69	4	78.88	79.00	19	509	3.73%
2018/10/30	81	75.23	2	75.70	75.50	79	505	15.62%
2018/10/29	1	73.50	5	73.60	73.50	-4	504	-0.79%
2018/10/26	8	73.11	4	72.90	72.80	4	505	0.79%
2018/10/25	7	73.11	16	73.09	73.10	-9	511	-1.76%
2018/10/24	5	76.90	2	76.75	76.70	3	507	0.59%
2018/10/23	2	78.35	1	77.20	77.20	1	502	0.20%
2018/10/22	4	78.98	2	79.15	79.00	2	499	0.40%
2018/10/19	1	79.10	4	78.75	80.10	-3	493	-0.61%
2018/10/18	0	0.00	4	83.15	83.50	-4	488	-0.82%
2018/10/17	0	0.00	3	83.53	83.20	-3	488	-0.61%
2018/10/16	2	82.50	1	82.00	82.40	1	486	0.21%
2018/10/12	2	79.35	1	80.40	80.00	1	490	0.20%
2018/10/11	2	78.25	3	78.30	78.20	-1	484	-0.21%
2018/10/09	3	85.50	0	0.00	85.10	3	470	0.64%
2018/10/08	2	87.50	1	89.00	87.50	1	466	0.21%
2018/10/05	3	89.23	0	0.00	87.90	3	464	0.65%
2018/10/04	6	93.33	0	0.00	92.90	6	453	1.32%
2018/10/03	5	94.34	1	94.30	94.00	4	449	0.89%
2018/10/02	12	95.45	0	0.00	94.80	12	446	2.69%
2018/09/27	1	95.30	1	94.60	93.80	0	444	0.00%
2018/09/26	1	94.80	1	94.90	94.70	0	448	0.00%
2018/09/20	0	0.00	1	96.20	95.20	-1	439	-0.23%
2018/09/19	1	97.70	1	96.60	96.60	0	440	0.00%
2018/09/18	0	0.00	1	96.60	96.50	-1	441	-0.23%
2018/09/14	0	0.00	3	96.93	98.20	-3	438	-0.68%
2018/09/12	1	97.60	1	94.80	94.90	0	433	0.00%
2018/09/11	2	96.20	1	96.60	96.50	1	427	0.23%
2018/09/10	77	95.11	2	95.30	93.00	75	419	17.88%
2018/09/07	26	100.16	0	0.00	100.00	26	400	6.49%
2018/09/06	9	104.89	0	0.00	103.50	9	385	2.33%
2018/09/05	2	105.75	21	105.52	105.50	-19	378	-5.03%
2018/09/04	0	0.00	42	106.02	106.00	-42	370	-11.34%
2018/09/03	2	108.00	19	107.00	107.00	-17	370	-4.58%
2018/08/31	4	108.00	3	108.33	108.50	1	370	0.27%
2018/08/30	8	109.63	1	110.00	108.50	7	378	1.85%
2018/08/29	1	112.00	3	111.50	111.00	-2	373	-0.53%
2018/08/28	4	112.13	3	112.17	111.50	1	372	0.27%
2018/08/27	3	110.33	2	111.50	111.50	1	371	0.27%
2018/08/24	2	119.25	0	0.00	120.00	2	359	0.56%
2018/08/23	1	122.00	1	122.50	120.50	0	349	0.00%
2018/08/22	3	122.67	2	123.50	122.50	1	340	0.29%
2018/08/21	36	121.00	0	0.00	121.00	36	331	10.87%
2018/08/20	1	119.50	1	121.00	119.50	0	326	0.00%
2018/08/17	3	119.67	1	120.00	119.00	2	321	0.62%
2018/08/16	2	119.00	0	0.00	119.00	2	313	0.64%
2018/08/15	2	117.00	1	117.50	117.00	1	304	0.33%
2018/08/14	1	119.50	7	119.57	117.00	-6	297	-2.02%
2018/08/13	3	121.83	26	120.38	120.00	-23	287	-8.01%
2018/08/10	10	128.90	2	129.25	125.50	8	273	2.92%
2018/08/09	1	136.50	0	0.00	136.00	1	239	0.42%
2018/08/07	2	137.00	0	0.00	136.50	2	197	1.01%
2018/08/06	1	138.00	0	0.00	137.50	1	198	0.50%
2018/08/03	1	136.50	0	0.00	137.00	1	197	0.51%
2018/08/01	0	0.00	3	135.83	139.00	-3	199	-1.50%
2018/07/30	1	134.00	0	0.00	133.50	1	190	0.52%
2018/07/24	1	133.50	5	133.80	133.00	-4	192	-2.08%
2018/07/23	0	0.00	1	133.50	133.00	-1	194	-0.51%
2018/07/19	3	133.67	0	0.00	133.50	3	191	1.57%
2018/07/18	2	135.00	2	134.50	134.50	0	195	0.00%
2018/07/17	1	136.50	0	0.00	136.50	1	194	0.51%
2018/07/13	0	0.00	2	136.00	135.50	-2	201	-0.99%
2018/07/10	2	134.00	2	133.75	134.00	0	232	0.00%
2018/07/06	1	131.00	0	0.00	130.00	1	240	0.42%
2018/07/04	1	133.50	0	0.00	132.50	1	240	0.42%
2018/07/03	1	136.00	0	0.00	136.00	1	241	0.41%
2018/07/02	0	0.00	1	140.00	139.00	-1	248	-0.40%
2018/06/29	0	0.00	1	138.50	138.50	-1	258	-0.39%
2018/06/28	2	137.25	2	138.50	136.50	0	258	0.00%
2018/06/22	1	141.50	0	0.00	142.00	1	261	0.38%
2018/06/21	0	0.00	3	143.17	142.50	-3	263	-1.14%
2018/06/20	0	0.00	2	142.75	142.00	-2	265	-0.75%
2018/06/19	0	0.00	2	142.00	142.00	-2	265	-0.75%
2018/06/15	0	0.00	1	143.50	143.00	-1	268	-0.37%
2018/06/14	0	0.00	6	143.08	142.00	-6	268	-2.24%
2018/06/13	1	143.00	0	0.00	143.50	1	269	0.37%
2018/06/12	5	144.50	6	144.17	144.00	-1	273	-0.37%
2018/06/11	9	143.50	1	144.50	143.50	8	277	2.88%
2018/06/08	5	146.90	3	146.50	146.00	2	276	0.72%
2018/06/07	8	148.31	3	146.00	148.50	5	275	1.82%
2018/06/06	2	143.50	0	0.00	144.00	2	264	0.76%
2018/06/05	12	143.83	0	0.00	143.50	12	265	4.53%
2018/06/04	2	144.00	0	0.00	144.50	2	268	0.74%
2018/06/01	12	143.83	0	0.00	143.50	12	270	4.44%
2018/05/31	3	144.00	2	144.25	144.50	1	270	0.37%
2018/05/30	11	141.86	0	0.00	143.00	11	273	4.02%
2018/05/29	6	142.67	0	0.00	142.50	6	273	2.20%
2018/05/28	12	142.33	1	143.00	143.00	11	275	3.99%
2018/05/25	2	143.00	0	0.00	143.00	2	278	0.72%
2018/05/24	2	142.50	0	0.00	142.50	2	282	0.71%
2018/05/23	1	142.00	1	143.50	142.00	0	286	0.00%
2018/05/22	1	143.50	0	0.00	143.00	1	301	0.33%
2018/05/21	0	0.00	1	142.50	142.00	-1	311	-0.32%
2018/05/15	1	140.50	0	0.00	141.00	1	329	0.30%
2018/05/10	4	142.25	0	0.00	141.00	4	341	1.17%
2018/05/09	1	144.50	2	146.75	143.00	-1	337	-0.30%
2018/05/07	2	142.50	1	142.00	142.50	1	336	0.30%
2018/05/04	1	139.50	1	139.50	140.00	0	333	0.00%
2018/04/27	1	140.50	0	0.00	141.50	1	335	0.30%
2018/04/26	0	0.00	1	140.50	140.50	-1	333	-0.30%
2018/04/25	1	143.50	0	0.00	144.00	1	330	0.30%
2018/04/24	3	145.67	1	145.00	145.00	2	332	0.60%
2018/04/19	3	149.00	1	148.50	148.50	2	328	0.61%
2018/04/17	0	0.00	1	152.00	150.00	-1	319	-0.31%
2018/04/16	4	154.38	2	155.00	155.00	2	310	0.64%
2018/04/12	0	0.00	1	148.00	149.00	-1	308	-0.32%
2018/04/11	1	145.50	10	146.00	146.00	-9	307	-2.93%
2018/04/10	2	148.75	8	147.25	146.00	-6	311	-1.93%
2018/04/09	2	149.25	29	149.34	149.00	-27	314	-8.57%
2018/04/03	25	149.20	0	0.00	148.50	25	312	8.01%
2018/04/02	14	146.14	8	146.19	148.00	6	306	1.96%
2018/03/30	1	142.50	0	0.00	142.50	1	299	0.33%
2018/03/28	0	0.00	150	141.43	141.50	-150	304	-49.28%	大賣/鉅額交易
2018/03/26	0	0.00	1	142.50	143.50	-1	301	-0.33%
2018/03/23	3	140.83	0	0.00	141.00	3	302	0.99%
2018/03/21	1	143.50	0	0.00	144.00	1	308	0.32%
2018/03/20	0	0.00	2	145.00	144.50	-2	307	-0.65%
2018/03/15	0	0.00	4	145.63	147.00	-4	308	-1.30%
2018/03/14	2	143.00	0	0.00	143.00	2	309	0.65%
2018/03/13	1	145.00	1	144.50	144.00	0	315	0.00%
2018/03/09	0	0.00	1	145.00	145.00	-1	323	-0.31%
2018/03/07	1	143.00	0	0.00	143.00	1	325	0.31%
2018/03/06	0	0.00	1	144.50	144.50	-1	328	-0.30%
2018/03/05	1	143.50	1	145.50	142.50	0	327	0.00%
2018/03/01	0	0.00	1	143.50	143.50	-1	323	-0.31%
2018/02/27	0	0.00	8	143.25	143.50	-8	322	-2.48%
2018/02/26	5	142.90	2	142.50	142.50	3	323	0.93%
2018/02/23	1	142.00	3	141.50	141.50	-2	325	-0.61%
2018/02/22	5	141.50	1	140.50	140.50	4	331	1.21%
2018/02/21	8	141.94	0	0.00	143.00	8	324	2.47%
2018/02/09	1	137.00	0	0.00	138.00	1	320	0.31%
2018/02/08	1	142.50	0	0.00	142.50	1	319	0.31%
2018/02/06	3	143.50	6	142.25	141.00	-3	329	-0.91%
2018/02/05	1	146.50	0	0.00	149.00	1	322	0.31%
2018/01/30	5	152.90	0	0.00	152.00	5	332	1.50%
2018/01/26	1	154.00	1	155.50	156.00	0	334	0.00%
2018/01/22	0	0.00	4	156.63	157.00	-4	343	-1.17%
2018/01/18	2	157.00	2	158.00	157.00	0	353	0.00%
2018/01/16	3	158.50	11	157.68	158.50	-8	364	-2.20%
2018/01/15	0	0.00	3	157.83	157.50	-3	364	-0.82%
2018/01/12	1	155.50	0	0.00	155.50	1	367	0.27%
2018/01/11	0	0.00	8	157.00	156.50	-8	371	-2.15%
2018/01/10	2	157.00	0	0.00	157.00	2	378	0.53%
2018/01/09	1	156.50	8	156.50	157.00	-7	382	-1.83%
2018/01/08	5	154.50	0	0.00	154.50	5	374	1.33%
2018/01/05	1	152.50	2	153.50	153.50	-1	380	-0.26%
2018/01/04	7	153.71	0	0.00	152.50	7	396	1.76%
2018/01/03	0	0.00	1	156.00	155.00	-1	400	-0.25%
2018/01/02	2	153.75	4	153.88	154.00	-2	402	-0.50%