宏捷科 (8086)-新光-台南券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336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

宏捷科 (8086)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4	129.25	2	130.00	128.50	2	4,767	0.04%
2024/05/20	2	127.77	13	129.42	130.00	-11	5,075	-0.22%
2024/05/17	2.1	128.28	0	0.00	128.50	2.1	5,354	0.04%
2024/05/16	7.1	129.79	11	129.91	130.00	-3.9	5,652	-0.07%
2024/05/15	5.1	128.42	2	130.25	128.50	3.1	5,715	0.05%
2024/05/14	0.1	128.58	1	128.50	129.00	-0.9	5,812	-0.02%
2024/05/13	5.4	128.31	5	128.20	128.00	0.3	5,957	0.01%
2024/05/10	16.3	130.76	7	129.43	129.00	9.3	6,025	0.15%
2024/05/09	11	136.68	0	0.00	136.00	11	6,017	0.18%
2024/05/08	2	141.00	8.7	140.24	141.00	-6.7	6,125	-0.11%
2024/05/07	4.1	138.39	4.4	138.59	138.00	-0.3	6,160	-0.01%
2024/05/06	28.7	138.86	13	138.00	137.50	15.7	6,159	0.25%
2024/05/03	6	139.33	8	139.81	139.00	-2	6,128	-0.03%
2024/05/02	10.4	136.58	12	135.79	135.50	-1.6	6,131	-0.03%
2024/04/30	16.5	139.48	14	140.89	138.00	2.5	6,128	0.04%
2024/04/29	5	133.20	6.1	134.80	137.00	-1.1	6,095	-0.02%
2024/04/26	4.1	130.39	0.1	130.08	130.00	4	6,101	0.07%
2024/04/25	8.2	129.51	6	130.08	129.50	2.2	6,159	0.03%
2024/04/24	6	131.83	4	132.25	133.00	2	6,199	0.03%
2024/04/23	4.1	128.61	3.2	129.41	129.50	0.9	6,231	0.02%
2024/04/22	5.1	127.81	6	126.50	126.50	-0.9	6,254	-0.01%
2024/04/19	12.5	129.64	7	130.86	130.50	5.5	6,244	0.09%
2024/04/18	3	136.34	0	0.00	136.00	3	6,235	0.05%
2024/04/17	2.6	135.09	1	137.00	137.00	1.6	6,273	0.03%
2024/04/16	8.5	132.15	6.2	133.04	132.00	2.3	6,267	0.04%
2024/04/15	3.5	137.72	1	139.00	137.00	2.5	6,267	0.04%
2024/04/12	9.2	140.74	3.4	139.74	139.50	5.8	6,300	0.09%
2024/04/11	12	141.62	14.3	141.99	142.00	-2.3	6,385	-0.04%
2024/04/10	22.1	144.64	2.1	145.49	145.50	20	6,613	0.30%
2024/04/09	11.1	145.68	5	145.80	145.50	6.1	6,700	0.09%
2024/04/08	11.5	148.42	4.3	149.54	146.00	7.3	6,701	0.11%
2024/04/03	39.4	151.04	42.3	153.02	153.00	-2.9	6,653	-0.04%
2024/04/02	12.3	148.72	13	148.73	150.00	-0.8	6,505	-0.01%
2024/04/01	3.5	146.84	3.1	147.37	146.00	0.4	6,500	0.01%
2024/03/29	4.2	144.28	4.4	143.73	144.00	-0.3	6,539	0.00%
2024/03/28	18.9	144.67	3.1	145.99	143.00	15.8	6,631	0.24%
2024/03/27	9.2	147.24	4	147.64	147.50	5.2	6,657	0.08%
2024/03/26	7	151.82	4	150.75	148.00	3	6,672	0.04%
2024/03/25	6	155.83	6.3	156.12	154.00	-0.3	6,721	0.00%
2024/03/22	4.1	149.74	3	149.17	152.00	1.1	6,761	0.02%
2024/03/21	18.2	147.58	20.3	147.49	146.50	-2.1	6,791	-0.03%
2024/03/20	27.4	152.81	9.1	153.62	148.00	18.3	6,725	0.27%
2024/03/19	20	158.80	19.1	158.11	158.00	0.9	6,646	0.01%
2024/03/18	10.2	157.33	17.2	157.82	158.00	-7	6,507	-0.11%
2024/03/15	28	154.32	21	151.83	153.50	7	6,533	0.11%
2024/03/14	14.1	148.86	10.1	150.96	148.00	4	6,492	0.06%
2024/03/13	4.3	153.29	8	152.56	153.50	-3.7	6,499	-0.06%
2024/03/12	10	157.90	21.3	159.10	157.50	-11.3	6,554	-0.17%
2024/03/11	16	153.78	27.8	155.19	154.50	-11.8	6,616	-0.18%
2024/03/08	21.7	149.22	21	150.67	148.00	0.7	6,843	0.01%
2024/03/07	46.2	160.54	37	157.53	155.50	9.2	6,863	0.13%
2024/03/06	14.3	153.24	13.1	154.17	156.50	1.2	6,810	0.02%
2024/03/05	54.1	156.47	49	158.46	153.00	5.1	7,132	0.07%
2024/03/04	14.1	149.53	24.4	150.63	149.50	-10.3	6,935	-0.15%
2024/03/01	21.1	147.69	32	148.13	149.00	-10.9	7,028	-0.15%
2024/02/29	2	139.50	6.2	139.28	141.50	-4.2	7,376	-0.06%
2024/02/27	12	138.79	13.3	139.47	137.50	-1.3	7,583	-0.02%
2024/02/26	13.2	140.58	26.1	139.75	141.50	-12.8	7,726	-0.17%
2024/02/23	14.3	143.74	16.2	143.74	142.00	-1.8	7,717	-0.02%
2024/02/22	21.5	148.27	29.2	147.11	145.50	-7.7	7,700	-0.10%
2024/02/21	33.3	149.91	38	149.75	147.50	-4.6	7,663	-0.06%
2024/02/20	41.3	145.78	39.4	145.79	143.50	2	7,390	0.03%
2024/02/19	22	141.16	79	143.58	146.00	-57	7,152	-0.80%
2024/02/16	11.1	131.64	25	131.94	133.00	-13.9	6,911	-0.20%
2024/02/15	13.3	130.58	37	130.47	131.00	-23.7	6,907	-0.34%
2024/02/05	38.1	127.80	25.2	128.49	127.50	12.9	6,912	0.19%
2024/02/02	15.7	125.21	6	124.08	123.00	9.7	7,017	0.14%
2024/02/01	11	123.45	4	123.13	124.50	7	7,181	0.10%
2024/01/31	14	123.93	19.1	124.00	124.00	-5.1	7,284	-0.07%
2024/01/30	9	118.22	6.1	120.15	121.00	2.9	7,457	0.04%
2024/01/29	6.1	117.25	2	117.00	117.00	4.1	7,574	0.05%
2024/01/26	2	116.25	4.2	117.38	117.00	-2.2	7,741	-0.03%
2024/01/25	16.7	116.83	6.1	117.92	115.50	10.7	7,829	0.14%
2024/01/24	8	117.69	6	118.00	118.00	2	8,076	0.03%
2024/01/23	4.1	117.63	1	117.50	117.00	3.1	8,270	0.04%
2024/01/22	1	115.51	11.3	118.37	118.50	-10.3	8,375	-0.12%
2024/01/19	4.4	113.78	3	113.83	115.00	1.4	8,337	0.02%
2024/01/18	5.1	112.90	3	113.33	113.00	2.1	8,290	0.02%
2024/01/17	16.1	116.98	19	117.55	116.50	-2.9	8,260	-0.04%
2024/01/16	13.1	115.97	2	115.50	116.50	11.1	8,224	0.13%
2024/01/15	3	115.01	12	115.33	116.50	-9	8,198	-0.11%
2024/01/12	5.4	113.99	8	113.31	113.50	-2.6	8,208	-0.03%
2024/01/11	3.1	114.83	1	115.00	114.50	2.1	8,179	0.03%
2024/01/10	5.2	115.92	9	115.78	115.50	-3.8	8,148	-0.05%
2024/01/09	5.1	118.49	9	117.67	117.00	-4	8,130	-0.05%
2024/01/08	9	118.45	6.5	117.69	117.00	2.5	8,104	0.03%
2024/01/05	19.1	117.71	9	118.06	117.00	10.1	8,054	0.13%
2024/01/04	37.9	120.54	27	121.81	118.50	10.9	7,944	0.14%
2024/01/03	23.4	122.22	16	120.94	120.00	7.4	7,701	0.10%
2024/01/02	3	129.83	2	130.25	129.00	1	7,612	0.01%
2023/12/29	3	131.17	4	131.13	131.00	-1	7,661	-0.01%
2023/12/28	4	129.75	2.7	128.82	128.00	1.4	7,880	0.02%
2023/12/27	13	131.08	9	131.22	132.00	4	7,841	0.05%
2023/12/26	12	130.04	8	129.56	130.00	4	7,810	0.05%
2023/12/25	11	129.73	17	128.82	129.50	-6	7,736	-0.08%
2023/12/22	4	122.38	7	122.93	123.50	-3	7,629	-0.04%
2023/12/21	9.1	120.05	1	119.50	119.00	8.1	7,557	0.11%
2023/12/20	9.2	121.49	8	121.88	122.00	1.2	7,532	0.02%
2023/12/19	17.6	125.26	13	125.00	122.50	4.5	7,433	0.06%
2023/12/18	12.2	130.47	5	130.40	129.50	7.2	7,350	0.10%
2023/12/15	2.1	135.98	13	135.27	134.50	-10.9	7,320	-0.15%
2023/12/14	8.1	135.02	6	135.91	134.00	2.1	7,408	0.03%
2023/12/13	10.2	137.24	15	136.17	136.00	-4.9	7,405	-0.07%
2023/12/12	29.2	139.85	31	138.82	138.00	-1.8	7,399	-0.02%
2023/12/11	29	140.72	21	141.43	140.50	8	7,360	0.11%
2023/12/08	14	141.22	28	141.46	139.00	-14	7,394	-0.19%
2023/12/07	16.3	141.85	22	139.84	137.50	-5.7	7,512	-0.08%
2023/12/06	26	140.19	38.6	139.74	142.00	-12.6	7,637	-0.17%
2023/12/05	68.7	139.72	46	138.52	139.00	22.7	7,538	0.30%
2023/12/04	47.2	140.43	26.1	138.57	139.50	21.1	7,401	0.29%
2023/12/01	19.1	137.45	32	137.09	137.50	-12.9	7,428	-0.17%
2023/11/30	89	137.34	90	138.18	139.00	-1	7,508	-0.01%
2023/11/29	13	129.08	16.1	130.03	130.50	-3.1	7,336	-0.04%
2023/11/28	28	126.29	21	127.24	127.50	7	7,309	0.10%
2023/11/27	96.1	136.54	74.1	138.23	125.50	22	7,161	0.31%
2023/11/24	80.1	130.89	61.1	134.23	139.00	19	6,737	0.28%
2023/11/22	7	122.50	10	121.65	122.50	-3	6,286	-0.05%
2023/11/21	14	123.68	13	124.38	124.00	1	6,247	0.02%
2023/11/20	13.3	123.39	9	123.44	123.00	4.3	6,208	0.07%
2023/11/17	9	127.94	5	128.30	127.00	4	6,142	0.07%
2023/11/16	8	129.94	6	129.17	129.50	2	6,124	0.03%
2023/11/15	5	129.90	4	130.88	129.00	1	6,074	0.02%
2023/11/14	13	129.27	37.3	130.32	131.00	-24.3	6,020	-0.40%
2023/11/13	12.7	132.24	18	130.58	131.00	-5.3	5,958	-0.09%
2023/11/10	38	130.32	42	130.29	132.00	-4	5,855	-0.07%
2023/11/09	47.2	127.85	66	126.61	129.50	-18.8	5,621	-0.33%
2023/11/08	6	121.67	35.9	122.03	123.00	-29.9	5,388	-0.55%
2023/11/07	47.1	121.45	51	121.77	120.00	-3.9	5,235	-0.07%
2023/11/06	17	116.12	19.1	116.63	116.50	-2.1	4,945	-0.04%
2023/11/03	77	113.14	68.4	113.71	112.00	8.6	4,829	0.18%
2023/11/02	41	111.84	8.7	111.39	112.00	32.3	4,675	0.69%
2023/11/01	51	112.48	38.2	112.46	112.50	12.8	4,719	0.27%
2023/10/31	32	108.86	51.3	109.18	112.50	-19.3	4,614	-0.42%
2023/10/30	11.2	102.86	19	103.21	102.50	-7.8	4,409	-0.18%
2023/10/27	5	96.42	2	96.40	95.80	3	4,291	0.07%
2023/10/26	5	96.46	1	96.40	96.00	4	4,311	0.09%
2023/10/25	6	100.25	2	99.85	99.80	4	4,325	0.09%
2023/10/24	1.1	97.04	1	97.20	97.50	0.1	4,317	0.00%
2023/10/23	18.1	99.26	13	100.49	98.80	5.1	4,354	0.12%
2023/10/20	4	99.30	8	98.94	99.00	-4	4,363	-0.09%
2023/10/19	0	101.86	0	0.00	101.50	0	4,417	0.00%
2023/10/18	0	0.00	5	105.30	104.50	-5	4,446	-0.11%
2023/10/17	3	105.50	4.2	105.81	104.50	-1.2	4,526	-0.03%
2023/10/16	5	106.90	4	107.63	107.50	1	4,590	0.02%
2023/10/13	2	106.75	2	107.25	106.50	0	4,614	0.00%
2023/10/12	1	107.50	3.5	106.21	107.50	-2.5	4,638	-0.05%
2023/10/11	4.5	105.67	4	104.88	104.50	0.5	4,650	0.01%
2023/10/06	4	108.13	4	108.38	107.50	0	4,674	0.00%
2023/10/05	25.1	107.98	33	107.91	107.50	-7.9	4,711	-0.17%
2023/10/04	80.3	112.89	48.1	113.85	109.00	32.2	4,741	0.68%
2023/10/03	2.1	109.31	0	0.00	108.50	2.1	4,573	0.05%
2023/10/02	0	0.00	6	110.42	109.50	-6	4,710	-0.13%
2023/09/28	1	108.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	1	109.00	6	108.00	108.00	-5	5,086	-0.10%
2023/09/26	8	109.94	4	110.00	108.50	4	5,103	0.08%
2023/09/25	13	110.92	20	111.08	111.00	-7	5,119	-0.14%
2023/09/22	11	110.77	13	111.15	111.50	-2	5,146	-0.04%
2023/09/21	3.1	110.33	4.1	110.12	110.50	-1.1	5,139	-0.02%
2023/09/20	8	111.13	7.1	112.42	112.50	0.9	5,107	0.02%
2023/09/19	14	115.03	11	115.09	113.50	3	5,073	0.06%
2023/09/18	6	119.42	8	119.88	119.00	-2	4,963	-0.04%
2023/09/15	6.1	117.58	4	118.75	117.00	2.1	4,928	0.04%
2023/09/14	5	117.90	5	118.30	118.00	0	4,887	0.00%
2023/09/13	16	118.13	13.1	118.34	118.00	3	4,824	0.06%
2023/09/12	28.3	120.14	12.2	120.23	120.50	16	4,754	0.34%
2023/09/11	62.2	120.29	67.4	120.66	117.50	-5.2	4,616	-0.11%
2023/09/08	24	115.54	25.1	115.80	116.50	-1.1	4,370	-0.03%
2023/09/07	82.1	116.79	80.2	116.76	115.00	1.9	4,311	0.04%
2023/09/06	49.5	113.80	67	113.91	114.00	-17.5	4,118	-0.42%
2023/09/05	51	111.78	57.2	112.09	112.00	-6.2	3,955	-0.16%
2023/09/04	38.1	104.40	58.6	107.63	110.00	-20.5	3,740	-0.55%
2023/09/01	23.3	100.08	22.6	100.34	100.00	0.7	3,578	0.02%
2023/08/31	13	98.05	3	98.17	97.00	10	3,519	0.28%
2023/08/30	11	96.20	15.1	97.21	97.70	-4	3,555	-0.11%
2023/08/29	0	0.00	1	91.50	91.70	-1	3,535	-0.03%
2023/08/28	3	91.73	3	90.87	90.60	0	3,558	0.00%
2023/08/24	7	95.61	8	94.60	94.40	-1	3,576	-0.03%
2023/08/23	2	94.45	8	93.63	94.60	-6	3,561	-0.17%
2023/08/22	0	0.00	2	89.50	90.40	-2	3,524	-0.06%
2023/08/21	2	87.25	1	87.60	87.50	1	3,506	0.03%
2023/08/18	1	88.41	3	89.73	87.50	-2	3,505	-0.06%
2023/08/17	3	87.30	9	89.73	89.90	-6	3,515	-0.17%
2023/08/16	9	88.78	1	88.80	88.90	8	3,512	0.23%
2023/08/15	10.2	90.17	9.1	88.27	88.00	1.1	3,502	0.03%
2023/08/14	4.1	90.38	0	0.00	89.50	4.1	3,488	0.12%
2023/08/11	2	92.65	0	0.00	91.80	2	3,487	0.06%
2023/08/10	4	94.83	3	94.00	93.60	1	3,487	0.03%
2023/08/09	9	97.80	11	95.52	94.90	-2	3,499	-0.06%
2023/08/08	18	99.31	11	99.05	99.20	7	3,431	0.20%
2023/08/07	21	99.66	20	100.28	100.00	1	3,397	0.03%
2023/08/04	23	98.48	50.4	98.37	99.50	-27.4	3,254	-0.84%
2023/08/02	3	91.00	1	91.10	90.50	2	3,095	0.06%
2023/08/01	8	92.01	12	92.11	92.50	-4	3,084	-0.13%
2023/07/31	10.1	92.94	15	93.30	92.30	-4.9	3,097	-0.16%
2023/07/28	10	92.97	4	92.70	91.60	6	3,081	0.19%
2023/07/27	4.1	91.67	5	91.88	91.10	-0.9	3,068	-0.03%
2023/07/26	20	92.73	5	90.82	90.00	15	3,101	0.48%
2023/07/25	2.1	95.66	3.1	95.85	95.50	-1.1	3,086	-0.03%
2023/07/24	17.3	98.14	41	98.07	95.90	-23.8	3,095	-0.77%
2023/07/21	17.1	97.87	13	97.65	97.50	4.1	3,030	0.14%
2023/07/20	42	99.95	17.1	100.09	100.00	24.9	3,024	0.82%
2023/07/19	18	98.74	10	98.44	96.20	8	2,932	0.27%
2023/07/18	5	96.36	2	96.85	96.50	3	2,905	0.10%
2023/07/17	0	0.00	4.4	96.70	96.60	-4.4	2,913	-0.15%
2023/07/14	1	97.30	0	0.00	97.60	1	2,935	0.03%
2023/07/13	3	99.37	9	99.70	97.60	-6	2,963	-0.20%
2023/07/12	12.1	101.06	11	103.32	99.20	1.1	2,963	0.04%
2023/07/11	19	102.02	18	102.06	103.00	1	2,923	0.03%
2023/07/10	28	99.16	25	99.53	99.90	3	2,853	0.11%
2023/07/07	52.6	98.35	52	96.94	96.40	0.5	2,797	0.02%
2023/07/06	48.2	99.54	50.4	100.57	101.00	-2.1	2,753	-0.08%
2023/07/05	33	96.18	47	96.20	93.90	-14	2,569	-0.54%
2023/07/04	1	90.90	3	91.73	92.20	-2	2,486	-0.08%
2023/07/03	1	89.00	4	90.30	91.30	-3	2,511	-0.12%
2023/06/30	2	91.30	3	91.37	90.30	-1	2,543	-0.04%
2023/06/29	3.1	88.29	7	88.17	88.50	-3.9	2,648	-0.15%
2023/06/28	0	0.00	1	87.90	88.00	-1	2,944	-0.03%
2023/06/27	5	86.72	5	87.04	86.00	0	3,058	0.00%
2023/06/26	1	86.30	0	0.00	86.30	1	3,127	0.03%
2023/06/21	2.1	87.50	1	87.20	87.10	1.1	3,190	0.03%
2023/06/20	0	0.00	0	88.80	88.50	0	3,180	0.00%
2023/06/19	6	89.47	3	89.63	89.30	3	3,181	0.09%
2023/06/16	18	91.01	7	90.81	90.50	11	3,177	0.35%
2023/06/15	7	92.02	4	92.05	92.00	3	3,176	0.10%
2023/06/14	2	88.61	9	88.98	88.60	-7	3,176	-0.22%
2023/06/13	3	91.07	1	90.90	90.70	2	3,171	0.06%
2023/06/12	1	90.90	1	90.89	89.80	0	3,162	0.00%
2023/06/09	2	91.05	2.2	91.06	90.30	-0.2	3,153	-0.01%
2023/06/08	21	91.36	4.1	92.43	90.10	16.9	3,136	0.54%
2023/06/07	40.1	93.46	49.3	93.65	93.20	-9.3	3,092	-0.30%
2023/06/06	11.2	88.89	21.2	88.52	89.60	-10	2,970	-0.34%
2023/06/05	1	89.80	19	89.47	90.00	-18	2,919	-0.62%
2023/06/02	6	87.53	6.2	87.68	88.10	-0.2	2,829	-0.01%
2023/06/01	6	83.50	3.1	85.14	84.10	3	2,751	0.11%
2023/05/31	13	83.50	18.1	83.63	82.90	-5.1	2,754	-0.19%
2023/05/30	1	80.60	0	0.00	81.00	1	2,709	0.04%
2023/05/29	4	82.98	4	82.18	81.70	0	2,708	0.00%
2023/05/26	6	81.45	2	81.30	81.30	4	2,705	0.15%
2023/05/25	2	80.10	1	80.20	80.00	1	2,704	0.04%
2023/05/23	6	81.70	3	81.50	81.00	3	2,793	0.11%
2023/05/22	10.1	79.60	0.1	80.38	80.20	10	2,834	0.35%
2023/05/19	2	77.70	3	78.30	78.00	-1	2,833	-0.04%
2023/05/18	0.2	78.05	0	0.00	78.00	0.2	2,834	0.01%
2023/05/17	1	77.00	2	77.06	77.40	-1	2,828	-0.04%
2023/05/16	1	77.20	1	78.40	77.20	0	2,814	0.00%
2023/05/15	4	76.23	2	76.65	76.80	2	2,805	0.07%
2023/05/12	2	79.05	0	0.00	79.30	2	2,795	0.07%
2023/05/11	0	79.40	0	0.00	78.70	0	2,804	0.00%
2023/05/10	3.1	79.39	11	78.85	80.40	-8	2,821	-0.28%
2023/05/09	8	79.10	16	78.67	78.80	-8	2,816	-0.28%
2023/05/08	2.1	81.25	1	81.30	81.00	1.1	2,812	0.04%
2023/05/05	1	80.60	1	81.20	80.10	0	2,834	0.00%
2023/05/04	2.1	81.81	0	0.00	81.20	2.1	2,828	0.07%
2023/05/03	3.1	82.21	2	82.75	82.10	1.1	2,846	0.04%
2023/05/02	12	85.35	12	84.55	84.30	0	2,862	0.00%
2023/04/28	6	82.73	7	83.33	82.80	-1	2,943	-0.03%
2023/04/27	8	80.41	1	82.00	79.60	7	2,979	0.23%
2023/04/26	4.1	82.35	0	0.00	82.00	4.1	2,971	0.14%
2023/04/25	5.1	83.90	3	86.00	83.00	2.1	2,969	0.07%
2023/04/24	5.1	89.47	1	89.10	88.30	4.1	2,943	0.14%
2023/04/21	31	90.84	15	90.77	89.00	16	2,953	0.54%
2023/04/20	16	92.12	7	91.70	90.60	9	2,945	0.31%
2023/04/19	39	94.58	50	94.88	94.10	-11	3,037	-0.36%
2023/04/18	6	93.77	9	93.84	93.00	-3	3,004	-0.10%
2023/04/17	10	93.25	19	93.15	93.90	-9	3,010	-0.30%
2023/04/14	4.1	90.95	2	90.50	90.40	2.1	2,968	0.07%
2023/04/13	19.1	91.61	10.1	90.96	90.40	9	2,945	0.31%
2023/04/12	13.1	92.86	10.1	93.28	93.40	2.9	2,911	0.10%
2023/04/11	12.1	93.81	26.1	93.82	93.70	-14	2,871	-0.49%
2023/04/10	7	91.16	11	91.12	91.00	-4	2,772	-0.14%
2023/04/07	34	90.32	23.4	91.12	90.60	10.7	2,734	0.39%
2023/04/06	18.1	87.50	5.1	88.22	89.00	13	2,638	0.49%
2023/03/31	6	86.13	6	86.72	87.20	0	2,585	0.00%
2023/03/30	36	87.34	52.1	86.90	87.80	-16.1	2,526	-0.64%
2023/03/29	24	86.70	31.3	87.98	85.10	-7.3	2,387	-0.31%
2023/03/28	24.2	82.13	30	81.81	82.30	-5.8	2,095	-0.28%
2023/03/27	11	82.25	12	81.64	82.80	-1	1,974	-0.05%
2023/03/24	2	81.30	5	80.26	80.90	-3	1,894	-0.16%
2023/03/23	0	78.60	0	0.00	78.10	0	1,841	0.00%
2023/03/22	2	77.40	1	78.20	78.10	1	1,842	0.05%
2023/03/21	2	77.20	3	77.67	78.00	-1	1,844	-0.05%
2023/03/20	3	77.83	4	77.88	77.30	-1	1,850	-0.05%
2023/03/17	2	75.55	4	76.55	77.00	-2	1,844	-0.11%
2023/03/16	6	72.95	5	73.64	72.10	1	1,803	0.06%
2023/03/14	0	0.00	0	74.50	74.10	0	1,819	0.00%
2023/03/13	0	75.17	9	74.23	75.50	-9	1,855	-0.49%
2023/03/10	4.2	75.79	0	0.00	75.30	4.2	1,871	0.22%
2023/03/07	2	78.90	0	0.00	78.50	2	1,953	0.10%
2023/03/06	6	78.83	2	79.10	79.30	4	1,982	0.20%
2023/03/03	1	75.41	4	75.93	77.50	-3	2,067	-0.14%
2023/03/01	0	76.90	0	0.00	77.10	0	2,428	0.00%
2023/02/24	0	77.50	1	77.80	76.70	-1	2,435	-0.04%
2023/02/23	1	77.70	0	78.00	78.00	1	2,420	0.04%
2023/02/22	3.5	77.94	0	0.00	77.50	3.5	2,422	0.14%
2023/02/21	23.2	81.46	18.1	81.17	79.20	5.1	2,423	0.21%
2023/02/20	9.1	79.95	6.1	79.64	81.00	3	2,353	0.13%
2023/02/16	5	76.90	0	0.00	77.10	5	2,312	0.22%
2023/02/15	1	77.50	1	76.40	76.10	0	2,374	0.00%
2023/02/14	0	76.38	0	0.00	76.20	0	2,405	0.00%
2023/02/13	0	76.80	0	77.30	76.30	0	2,419	0.00%
2023/02/10	3	75.80	2	76.55	76.30	1	2,431	0.04%
2023/02/09	4	77.55	1	77.50	77.30	3	2,420	0.12%
2023/02/08	3	77.80	6	78.48	78.80	-3	2,417	-0.12%
2023/02/07	2	76.50	2	77.25	77.30	0	2,404	0.00%
2023/02/06	9	75.39	24.1	76.81	76.70	-15.1	2,413	-0.63%
2023/02/03	20	76.70	2	76.15	75.60	18	2,440	0.74%
2023/02/02	2	78.15	4	78.35	78.40	-2	2,458	-0.08%
2023/02/01	3	78.47	8	78.13	77.90	-5	2,486	-0.20%
2023/01/31	3.1	78.76	4.2	78.83	79.50	-1.1	2,460	-0.04%
2023/01/30	13	77.92	8.1	79.07	79.90	4.9	2,435	0.20%
2023/01/17	19	73.86	21	73.06	74.20	-2	2,326	-0.09%
2023/01/13	1	70.60	0	0.00	70.50	1	2,238	0.04%
2023/01/10	1	75.20	1	74.20	74.20	0	2,221	0.00%
2023/01/09	14	75.61	27	75.15	75.20	-13	2,193	-0.59%
2023/01/06	2	72.45	3	72.80	73.10	-1	2,076	-0.05%
2023/01/05	22	73.24	17.3	72.54	71.90	4.7	2,069	0.23%
2023/01/04	3	70.47	3	70.60	70.80	0	2,021	0.00%
2023/01/03	0	0.00	0	69.10	69.10	0	2,013	0.00%
2022/12/30	0	68.49	0	0.00	68.10	0	2,013	0.00%
2022/12/29	1	66.90	2	68.45	69.10	-1	2,026	-0.05%
2022/12/28	2.1	67.35	3	67.20	66.90	-1	2,073	-0.05%
2022/12/27	4	68.53	2	68.55	68.20	2	2,079	0.10%
2022/12/23	0	0.00	2	66.60	67.70	-2	2,102	-0.10%
2022/12/22	2	67.15	1	67.00	67.00	1	2,115	0.05%
2022/12/21	1	66.70	0	0.00	66.60	1	2,129	0.05%
2022/12/20	3.1	68.45	15	68.47	67.10	-11.9	2,140	-0.56%
2022/12/19	0	0.00	1	71.70	71.20	-1	2,137	-0.05%
2022/12/15	12	71.96	1	72.30	71.90	11	2,144	0.51%
2022/12/14	0	0.00	2	72.50	73.50	-2	2,131	-0.09%
2022/12/12	4	70.45	0	0.00	70.90	4	2,117	0.19%
2022/12/09	1	70.70	0	0.00	69.80	1	2,110	0.05%
2022/12/08	1.2	71.20	1	70.80	70.60	0.2	2,100	0.01%
2022/12/07	1.3	72.19	1	71.20	71.50	0.3	2,092	0.01%
2022/12/06	2	73.80	3.1	73.25	73.20	-1.1	2,080	-0.06%
2022/12/05	7	74.90	0.2	77.10	74.50	6.8	2,069	0.33%
2022/12/02	1	76.10	2.2	76.15	76.10	-1.2	2,032	-0.06%
2022/12/01	3	75.97	4	76.40	75.40	-1	2,018	-0.05%
2022/11/30	2	75.80	2	75.90	75.40	0	1,996	0.00%
2022/11/29	1.1	75.31	0	0.00	76.40	1.1	1,991	0.05%
2022/11/28	9	79.14	4	78.65	78.80	5	1,970	0.25%
2022/11/25	3.4	80.21	2	79.35	79.30	1.4	1,999	0.07%
2022/11/24	41	78.50	42.2	79.04	81.50	-1.2	2,007	-0.06%
2022/11/23	7	73.73	7.9	74.14	75.50	-0.9	1,717	-0.05%
2022/11/22	0	0.00	4	68.68	68.70	-4	1,617	-0.25%
2022/11/18	1	68.80	0	0.00	68.80	1	1,630	0.06%
2022/11/17	2	69.50	2	70.20	70.50	0	1,689	0.00%
2022/11/16	0.3	67.90	1	68.60	68.60	-0.7	1,764	-0.04%
2022/11/15	4.1	67.07	6	67.75	68.50	-1.9	1,755	-0.11%
2022/11/14	11	66.68	13	66.59	67.20	-2	1,735	-0.12%
2022/11/11	12	65.77	9	67.97	65.80	3	1,720	0.17%
2022/11/10	2	66.90	0.2	66.55	66.90	1.8	1,656	0.11%
2022/11/09	0	0.00	9	64.77	64.50	-9	1,622	-0.55%
2022/11/08	0	0.00	1	64.40	62.70	-1	1,608	-0.06%
2022/11/07	8	63.35	0	0.00	63.60	8	1,598	0.50%
2022/11/04	2	62.70	3	62.93	63.50	-1	1,608	-0.06%
2022/11/03	1	61.40	0	0.00	63.40	1	1,598	0.06%
2022/11/02	5.2	63.46	3	63.47	63.30	2.2	1,583	0.14%
2022/11/01	3	62.13	4	62.40	63.10	-1	1,571	-0.06%
2022/10/31	1	56.70	9.1	58.50	61.80	-8.1	1,530	-0.53%
2022/10/28	8.1	56.85	2	56.40	56.20	6.1	1,509	0.40%
2022/10/27	0	0.00	8	60.26	60.30	-8	1,465	-0.55%
2022/10/26	0	0.00	1	58.40	58.20	-1	1,457	-0.07%
2022/10/25	2	58.65	1	59.20	58.00	1	1,444	0.07%
2022/10/24	1	60.40	2	60.95	60.00	-1	1,433	-0.07%
2022/10/21	5.1	60.41	4	59.68	58.70	1.1	1,443	0.08%
2022/10/20	1	60.10	11	60.19	61.00	-10	1,492	-0.67%
2022/10/19	1	61.19	2	61.40	60.60	-1	1,494	-0.07%
2022/10/18	2	60.50	2	60.90	60.60	0	1,485	0.00%
2022/10/17	0.1	60.40	0	0.00	60.50	0.1	1,477	0.01%
2022/10/14	0	0.00	0.6	57.85	58.70	-0.6	1,464	-0.04%
2022/10/13	3.1	57.71	2	56.80	55.20	1.1	1,456	0.07%
2022/10/12	4.1	59.33	0	0.00	58.80	4.1	1,436	0.28%
2022/10/11	1	58.81	1	59.80	59.60	0	1,429	0.00%
2022/10/07	2.1	62.90	4	63.08	62.50	-1.9	1,429	-0.13%
2022/10/06	7	63.74	7	64.70	63.70	0	1,440	0.00%
2022/10/05	14	65.04	15	64.00	65.00	-1	1,425	-0.07%
2022/10/04	2	61.05	1	61.50	61.40	1	1,376	0.07%
2022/10/03	1	60.50	1	61.60	59.90	0	1,373	0.00%
2022/09/30	0.2	59.45	1	59.80	60.90	-0.8	1,383	-0.06%
2022/09/29	2.1	60.09	1	58.80	60.20	1.1	1,383	0.08%
2022/09/28	2	61.95	0	0.00	59.70	2	1,402	0.14%
2022/09/27	6	64.07	0	0.00	63.50	6	1,407	0.43%
2022/09/26	2.8	67.98	0	0.00	66.10	2.8	1,423	0.19%
2022/09/23	0.1	71.00	0.1	70.80	70.20	0	1,429	0.00%
2022/09/22	0	71.00	0	0.00	71.50	0	1,445	0.00%
2022/09/21	0.2	71.70	0	0.00	71.40	0.2	1,442	0.01%
2022/09/19	0.1	73.10	0	0.00	72.60	0.1	1,460	0.00%
2022/09/16	2	75.25	2	76.00	74.50	0	1,459	0.00%
2022/09/15	0	0.00	1	77.30	76.50	-1	1,465	-0.07%
2022/09/13	1	76.20	0	0.00	76.20	1	1,498	0.07%
2022/09/07	0	74.40	1.1	73.71	74.10	-1.1	1,564	-0.07%
2022/09/06	2.2	76.51	0	0.00	75.50	2.2	1,579	0.14%
2022/09/05	4	78.98	3	78.00	78.00	1	1,578	0.06%
2022/09/02	0	79.40	1	79.40	80.50	-1	1,593	-0.06%
2022/09/01	3.1	82.20	4	81.55	80.80	-0.9	1,578	-0.06%
2022/08/31	11	82.03	12	81.53	82.00	-1	1,524	-0.07%
2022/08/30	0	0.00	0	75.90	76.20	0	1,428	0.00%
2022/08/29	0.2	75.00	2	74.75	74.90	-1.8	1,447	-0.12%
2022/08/26	1	78.10	0	0.00	77.60	1	1,501	0.07%
2022/08/25	2	77.35	0	0.00	77.00	2	1,506	0.13%
2022/08/24	9.1	78.96	5	77.64	77.20	4.1	1,540	0.27%
2022/08/23	20	80.22	17.3	80.79	82.00	2.7	1,536	0.18%
2022/08/19	0.1	77.00	0	0.00	76.70	0.1	1,507	0.01%
2022/08/18	2	75.90	3	76.33	76.60	-1	1,507	-0.07%
2022/08/17	2.2	76.83	2	77.20	76.80	0.2	1,514	0.01%
2022/08/16	0.1	76.30	0	0.00	76.10	0.1	1,520	0.01%
2022/08/15	2	76.50	2	76.50	76.50	0	1,532	0.00%
2022/08/12	0.1	75.30	0	75.90	75.80	0.1	1,539	0.01%
2022/08/11	0	0.00	5	73.22	73.50	-5	1,545	-0.32%
2022/08/10	1	70.80	0	0.00	70.80	1	1,578	0.06%
2022/08/09	0.2	71.90	0	0.00	71.60	0.2	1,638	0.01%
2022/08/08	0	0.00	1	72.30	72.30	-1	1,647	-0.06%
2022/08/05	0	0.00	2	70.85	70.80	-2	1,650	-0.12%
2022/08/04	2	69.20	0	0.00	69.20	2	1,658	0.12%
2022/08/02	0	71.80	0	0.00	71.60	0	1,654	0.00%
2022/08/01	1	72.00	3	72.47	72.40	-2	1,664	-0.12%
2022/07/28	5	70.50	5	71.00	70.50	0	1,747	0.00%
2022/07/27	14	68.76	10	68.82	70.90	4	1,751	0.23%
2022/07/26	2.1	76.52	3	75.03	73.70	-0.9	1,710	-0.05%
2022/07/25	1	77.40	7	77.63	77.50	-6	1,713	-0.35%
2022/07/22	1	78.00	6	77.63	77.60	-5	1,727	-0.29%
2022/07/21	9	77.73	9	78.09	78.70	0	1,764	0.00%
2022/07/20	5	76.36	1	75.60	76.40	4	1,792	0.22%
2022/07/19	5	74.20	2.3	74.34	74.40	2.7	1,796	0.15%
2022/07/15	2	72.00	2	73.50	73.50	0	1,835	0.00%
2022/07/14	0	0.00	1	72.20	72.80	-1	1,835	-0.05%
2022/07/12	7	69.24	3	68.60	68.60	4	1,825	0.22%
2022/07/11	1	70.60	0	0.00	71.40	1	1,825	0.05%
2022/07/08	5	70.46	9	71.49	72.30	-4	1,823	-0.22%
2022/07/07	3	69.10	3	68.60	69.10	0	1,815	0.00%
2022/07/06	0	0.00	2	66.10	66.10	-2	1,824	-0.11%
2022/07/05	2	70.35	1	70.70	70.70	1	1,812	0.06%
2022/07/04	7	75.17	3	73.53	72.00	4	1,807	0.22%
2022/07/01	6.2	81.17	10	78.55	77.10	-3.8	1,816	-0.21%
2022/06/30	3	82.17	3	85.00	85.00	0	1,806	0.00%
2022/06/28	2	84.45	1	85.00	84.30	1	1,797	0.06%
2022/06/27	0	0.00	3	85.07	84.90	-3	1,802	-0.17%
2022/06/23	0	81.10	2	80.20	80.70	-2	1,818	-0.11%
2022/06/21	0	0.00	1.1	82.67	83.20	-1.1	1,825	-0.06%
2022/06/20	4	79.96	5.1	79.82	79.50	-1.1	1,819	-0.06%
2022/06/17	3	82.77	0	0.00	82.60	3	1,799	0.17%
2022/06/16	9.2	88.55	1	87.50	86.20	8.2	1,825	0.45%
2022/06/15	0	0.00	4	90.60	91.00	-4	1,818	-0.22%
2022/06/14	8	88.23	4	87.25	88.50	4	1,838	0.22%
2022/06/13	5.1	88.14	3	90.37	88.10	2.1	1,867	0.11%
2022/06/10	2	92.55	2	93.00	93.40	0	1,872	0.00%
2022/06/09	2	94.20	2	94.30	93.70	0	1,920	0.00%
2022/06/08	6	94.27	4	93.03	92.90	2	1,988	0.10%
2022/06/07	2	94.60	2	95.00	94.60	0	1,983	0.00%
2022/06/06	8	96.28	9	96.74	96.70	-1	1,972	-0.05%
2022/06/01	11	95.08	4	95.53	95.40	7	1,958	0.36%
2022/05/31	4.1	93.44	7.1	93.63	94.40	-3.1	1,934	-0.16%
2022/05/30	1	90.20	5	89.84	90.10	-4	1,943	-0.21%
2022/05/27	10	87.89	9.1	87.73	88.20	0.9	1,926	0.05%
2022/05/26	2	84.70	2	85.30	84.10	0	1,914	0.00%
2022/05/25	1	84.60	1	85.00	84.90	0	1,933	0.00%
2022/05/24	2	84.20	1	83.60	83.60	1	1,972	0.05%
2022/05/23	2	86.50	1	86.90	85.70	1	1,975	0.05%
2022/05/19	1	85.50	1	86.30	88.00	0	1,989	0.00%
2022/05/18	2	88.20	1.2	88.58	88.00	0.8	2,001	0.04%
2022/05/17	6.2	89.00	11	86.38	88.80	-4.8	1,971	-0.24%
2022/05/16	4	82.15	0	0.00	82.00	4	1,938	0.21%
2022/05/13	0	0.00	1	82.80	83.60	-1	1,979	-0.05%
2022/05/09	1	80.10	1	80.10	80.00	0	2,170	0.00%
2022/05/06	4.2	81.41	2	81.70	82.10	2.2	2,175	0.10%
2022/05/05	0.1	85.20	2	85.30	85.30	-1.9	2,191	-0.09%
2022/05/04	1	85.80	1	86.60	84.30	0	2,143	0.00%
2022/05/03	0	0.00	0	85.00	85.60	0	2,129	0.00%
2022/04/29	3	85.67	3	83.70	84.00	0	2,152	0.00%
2022/04/28	2.2	84.11	0	0.00	83.90	2.2	2,166	0.10%
2022/04/27	0.2	84.39	2	82.55	83.10	-1.8	2,167	-0.08%
2022/04/26	9.2	90.29	1.9	90.25	89.80	7.3	2,145	0.34%
2022/04/25	1	92.30	5	92.32	92.10	-4	2,135	-0.19%
2022/04/22	0	0.00	1	94.30	94.00	-1	2,131	-0.05%
2022/04/21	0	0.00	1	91.60	92.90	-1	2,136	-0.05%
2022/04/20	3	90.90	0	0.00	90.60	3	2,184	0.14%
2022/04/19	0	92.50	0	0.00	91.40	0	2,299	0.00%
2022/04/18	5.1	91.00	6	91.72	91.50	-0.9	2,333	-0.04%
2022/04/15	2.1	94.61	0	0.00	94.40	2.1	2,345	0.09%
2022/04/14	3	97.40	0	0.00	97.80	3	2,434	0.12%
2022/04/13	0	98.10	0.2	98.20	98.00	-0.2	2,452	-0.01%
2022/04/12	0.1	96.68	2	95.65	97.60	-1.9	2,501	-0.08%
2022/04/11	0	96.85	1	95.30	95.00	-1	2,500	-0.04%
2022/04/08	1.2	97.58	8	97.24	97.60	-6.8	2,513	-0.27%
2022/04/07	7.3	95.52	5	95.80	95.70	2.3	2,509	0.09%
2022/04/06	7	98.70	8	98.48	98.40	-1	2,477	-0.04%
2022/04/01	3	98.73	1	98.80	98.80	2	2,510	0.08%
2022/03/31	0	101.00	0	0.00	100.50	0	2,508	0.00%
2022/03/30	2	102.00	1	102.00	101.50	1	2,521	0.04%
2022/03/29	5	102.50	1	103.00	103.00	4	2,559	0.16%
2022/03/28	5	100.60	1	100.50	101.50	4	2,593	0.15%
2022/03/25	0	0.00	0.2	102.50	103.00	-0.2	2,609	-0.01%
2022/03/24	4.1	101.12	3	101.33	102.00	1.1	2,627	0.04%
2022/03/23	2	102.00	2	102.00	101.50	0	2,726	0.00%
2022/03/22	0.2	101.95	2	101.50	101.50	-1.8	2,738	-0.07%
2022/03/21	23	102.52	18	101.97	101.50	5	2,741	0.18%
2022/03/18	6	101.92	5	102.10	102.50	1	2,723	0.04%
2022/03/17	3	100.67	6	100.78	101.50	-3	2,748	-0.11%
2022/03/16	4	97.67	16	96.04	98.00	-12	2,722	-0.44%
2022/03/15	4	94.75	2	96.00	93.50	2	2,697	0.07%
2022/03/14	5	96.62	5	97.58	97.70	0	2,684	0.00%
2022/03/11	25.2	98.73	12	99.08	98.20	13.2	2,642	0.50%
2022/03/10	3	103.00	4	104.11	103.00	-1	2,574	-0.04%
2022/03/09	1	100.50	1	101.00	100.50	0	2,586	0.00%
2022/03/08	7.2	99.73	3	100.50	99.60	4.2	2,604	0.16%
2022/03/07	4.1	102.96	0	0.00	101.50	4.1	2,589	0.16%
2022/03/04	13	105.92	9	106.22	106.00	4	2,595	0.15%
2022/03/03	11	110.55	3.5	109.93	110.00	7.5	2,628	0.29%
2022/03/02	0	105.00	3	106.00	107.00	-3	2,610	-0.11%
2022/03/01	2	103.76	8	105.31	106.50	-6	2,633	-0.23%
2022/02/25	1.1	102.45	2.1	103.21	101.50	-1	2,676	-0.04%
2022/02/24	13.4	102.54	5	101.60	101.00	8.4	2,723	0.31%
2022/02/23	6	106.92	7	106.85	108.00	-1	2,710	-0.04%
2022/02/22	14.7	105.76	2	104.50	104.50	12.7	2,759	0.46%
2022/02/21	3	109.00	3	109.50	109.50	0	2,769	0.00%
2022/02/18	6	108.92	3	109.17	110.00	3	2,858	0.11%
2022/02/17	4	111.38	9	111.06	111.50	-5	2,913	-0.17%
2022/02/16	6.1	108.93	9	110.06	109.00	-2.9	2,929	-0.10%
2022/02/15	12.8	107.78	15	109.37	107.50	-2.2	2,937	-0.08%
2022/02/14	23.3	109.35	13.1	109.20	108.50	10.2	2,902	0.35%
2022/02/11	8.6	114.75	7.2	114.02	113.50	1.4	2,876	0.05%
2022/02/10	3.3	115.98	5	116.00	118.00	-1.8	2,850	-0.06%
2022/02/09	24.5	113.85	21	113.41	114.50	3.4	2,845	0.12%
2022/02/08	1.1	117.45	1	118.00	116.00	0.1	2,795	0.00%
2022/02/07	1.1	113.10	2	114.50	115.00	-0.9	2,876	-0.03%
2022/01/26	0	116.50	1	117.00	116.50	-1	2,887	-0.03%
2022/01/25	1	116.50	2.2	118.07	116.50	-1.2	2,991	-0.04%
2022/01/24	0	0.00	3.1	117.44	118.50	-3.1	3,051	-0.10%
2022/01/21	5.1	118.01	1	118.00	117.00	4.1	3,215	0.13%
2022/01/20	3	120.51	4	120.38	121.50	-1	3,291	-0.03%
2022/01/19	1.1	120.14	1.1	121.95	119.50	0.1	3,567	0.00%
2022/01/18	4	123.38	4	124.25	122.00	0	3,646	0.00%
2022/01/17	0	122.50	5.1	123.32	124.50	-5.1	3,659	-0.14%
2022/01/14	4.3	118.68	8.1	119.36	123.00	-3.9	3,713	-0.10%
2022/01/13	10	118.95	12.5	118.03	119.50	-2.5	3,747	-0.07%
2022/01/12	13.1	120.97	10.5	122.02	119.00	2.6	3,707	0.07%
2022/01/11	7.6	126.61	2	127.50	125.50	5.6	3,610	0.16%
2022/01/10	1.2	127.92	1	129.00	130.50	0.2	3,587	0.01%
2022/01/07	24.5	129.88	22.1	130.86	130.50	2.4	3,580	0.07%
2022/01/06	4.2	136.00	2	136.50	136.00	2.2	3,506	0.06%
2022/01/05	25	139.58	0	0.00	138.50	25	3,510	0.71%
2022/01/04	2	145.00	5	144.20	144.50	-3	3,482	-0.09%
2022/01/03	1	144.00	7	143.71	143.50	-6	3,523	-0.17%
2021/12/30	0	142.02	8	142.06	142.00	-8	3,549	-0.22%
2021/12/29	8	142.44	12	142.50	142.00	-4	3,609	-0.11%
2021/12/28	5.2	143.69	6.3	144.05	143.00	-1.2	3,672	-0.03%
2021/12/27	2	141.00	1.1	142.48	142.50	1	3,682	0.03%
2021/12/24	4	142.00	14	141.68	141.50	-10	3,727	-0.27%
2021/12/23	1	139.50	4	140.75	141.00	-3	3,746	-0.08%
2021/12/22	1	139.50	2	137.75	139.50	-1	3,769	-0.03%
2021/12/21	0.2	135.95	3.2	135.89	137.50	-3	3,741	-0.08%
2021/12/20	4.4	134.01	0	0.00	133.50	4.4	3,731	0.12%
2021/12/17	23.3	137.04	14.3	136.57	137.50	9	3,723	0.24%
2021/12/16	3	140.33	8	141.94	142.50	-5	3,647	-0.14%
2021/12/15	4	139.50	2	140.25	140.00	2	3,687	0.05%
2021/12/14	4.6	140.44	3	140.50	139.50	1.6	3,746	0.04%
2021/12/13	9.1	146.32	11	144.86	144.00	-1.9	3,887	-0.05%
2021/12/10	4.1	142.26	1	143.00	141.50	3.1	4,011	0.08%
2021/12/09	3.1	144.52	3	144.17	144.00	0.1	4,040	0.00%
2021/12/08	0.1	146.00	0	0.00	145.00	0.1	4,087	0.00%
2021/12/07	7	146.07	8	146.06	146.00	-1	4,097	-0.02%
2021/12/06	5	144.60	0	146.00	144.00	5	4,114	0.12%
2021/12/03	6	145.00	6	145.83	146.00	0	4,183	0.00%
2021/12/02	3.2	145.33	7	145.07	146.00	-3.9	4,229	-0.09%
2021/12/01	2	145.25	3	146.00	146.50	-1	4,262	-0.02%
2021/11/30	4	148.25	5.6	148.54	147.00	-1.6	4,382	-0.04%
2021/11/29	7.1	147.23	17.7	145.62	147.00	-10.6	4,439	-0.24%
2021/11/26	9.2	144.10	4.3	144.55	145.00	4.9	4,498	0.11%
2021/11/25	8	149.94	5	150.30	148.00	3	4,473	0.07%
2021/11/24	8.1	149.93	4.1	149.51	149.00	4	4,490	0.09%
2021/11/23	8.2	154.81	6	153.25	151.00	2.2	4,467	0.05%
2021/11/22	9	156.78	4	155.38	156.00	5	4,482	0.11%
2021/11/19	16	158.53	30.2	159.05	156.00	-14.2	4,636	-0.31%
2021/11/18	6	156.49	2	156.00	156.00	4	4,675	0.09%
2021/11/17	12.1	156.33	12.2	156.85	157.50	-0.1	4,698	0.00%
2021/11/16	9.1	154.33	11	154.09	154.50	-1.9	4,643	-0.04%
2021/11/15	11	152.23	4	153.75	151.50	7	4,594	0.15%
2021/11/12	9	153.00	3	152.83	152.50	6	4,614	0.13%
2021/11/11	2	150.50	0	0.00	150.00	2	4,616	0.04%
2021/11/10	7	150.71	11	150.95	151.50	-4	4,664	-0.09%
2021/11/09	4.1	148.15	5	150.00	148.50	-0.9	4,682	-0.02%
2021/11/08	5.2	150.04	0	150.00	149.00	5.1	4,654	0.11%
2021/11/05	4	150.25	4.2	149.90	152.00	-0.2	4,661	0.00%
2021/11/04	22.2	150.12	14	150.25	150.00	8.2	4,693	0.17%
2021/11/03	5.2	158.12	4.1	158.70	155.00	1.1	4,630	0.02%
2021/11/02	22.1	161.19	21	163.76	154.00	1.1	4,621	0.02%
2021/11/01	10	160.35	13	159.96	161.00	-3	4,584	-0.07%
2021/10/29	50	164.07	38	163.57	159.50	12	4,642	0.26%
2021/10/28	20	159.27	25.4	159.20	158.50	-5.4	4,492	-0.12%
2021/10/27	53.1	158.93	55.4	158.38	161.50	-2.3	4,457	-0.05%
2021/10/26	9	149.33	16	149.34	149.00	-7	4,249	-0.17%
2021/10/25	5	141.10	3	140.17	143.00	2	4,228	0.05%
2021/10/22	8.2	140.67	11	139.50	140.00	-2.8	4,315	-0.06%
2021/10/21	11	147.41	12	146.67	143.50	-1	4,357	-0.02%
2021/10/20	0	0.00	0	144.00	143.50	0	4,338	0.00%
2021/10/19	1	142.50	0	0.00	143.00	1	4,470	0.02%
2021/10/18	1	139.00	4	139.75	139.00	-3	4,745	-0.06%
2021/10/15	5	139.10	3.1	140.00	140.00	1.9	4,962	0.04%
2021/10/14	4	135.25	7	135.93	136.00	-3	5,063	-0.06%
2021/10/13	8.2	134.54	5	136.40	133.50	3.2	5,126	0.06%
2021/10/12	4	137.50	2	138.25	136.50	2	5,191	0.04%
2021/10/08	9	143.06	7	142.14	142.00	2	5,281	0.04%
2021/10/07	5	141.10	8	141.56	141.50	-3	5,378	-0.06%
2021/10/06	27	139.39	26	136.54	137.50	1	5,607	0.02%
2021/10/05	6	134.58	6.1	136.88	138.50	-0.1	5,874	0.00%
2021/10/04	7	132.79	7	134.14	132.00	0	6,024	0.00%
2021/10/01	8.4	136.48	9	136.61	136.50	-0.6	6,243	-0.01%
2021/09/30	8	141.38	8	140.81	143.50	0	6,511	0.00%
2021/09/29	13.7	140.37	1	140.00	140.50	12.7	6,543	0.19%
2021/09/28	3.1	146.52	2	148.00	148.00	1.1	6,625	0.02%
2021/09/27	1	152.00	2	151.50	149.50	-1	6,785	-0.01%
2021/09/24	2	151.00	0	0.00	150.50	2	6,839	0.03%
2021/09/23	5	150.50	1	150.50	150.00	4	6,992	0.06%
2021/09/22	13	149.69	8	147.38	149.50	5	7,012	0.07%
2021/09/17	8.2	149.55	11	148.59	150.50	-2.8	7,006	-0.04%
2021/09/16	15.2	146.84	8	147.81	144.50	7.2	7,056	0.10%
2021/09/15	34.4	150.01	28	148.46	150.00	6.4	7,098	0.09%
2021/09/14	4	159.50	0	0.00	159.50	4	7,042	0.06%
2021/09/13	3	159.67	4	157.63	157.00	-1	7,067	-0.01%
2021/09/10	5	163.30	3	163.17	163.50	2	7,043	0.03%
2021/09/09	5	165.90	4.1	166.13	165.00	0.9	7,066	0.01%
2021/09/08	3.1	165.29	13.2	163.51	164.00	-10.1	7,095	-0.14%
2021/09/07	4	166.63	6.2	166.30	165.00	-2.2	7,193	-0.03%
2021/09/06	6	173.75	6	172.83	172.00	0	7,207	0.00%
2021/09/03	11	175.86	12.2	175.90	174.00	-1.2	7,311	-0.02%
2021/09/02	2	174.75	4	174.38	175.00	-2	7,603	-0.03%
2021/09/01	14.1	172.54	18.2	172.46	175.00	-4.1	7,580	-0.05%
2021/08/31	1	165.50	0	0.00	168.50	1	7,481	0.01%
2021/08/30	3.2	167.45	0	0.00	166.00	3.2	7,499	0.04%
2021/08/27	11	170.14	8.4	170.29	170.50	2.6	7,502	0.03%
2021/08/26	10	170.55	8.3	170.42	170.50	1.7	7,514	0.02%
2021/08/25	12	164.46	23.1	167.49	170.00	-11.1	7,537	-0.15%
2021/08/24	6.1	159.03	12	160.13	162.00	-5.9	7,398	-0.08%
2021/08/23	7	154.86	16.2	153.12	155.00	-9.2	7,405	-0.12%
2021/08/20	9	144.28	10	144.35	145.00	-1	7,416	-0.01%
2021/08/19	3.1	145.15	3	144.34	144.50	0.1	7,559	0.00%
2021/08/18	7	143.71	6	143.84	150.00	1	7,845	0.01%
2021/08/17	9.1	146.90	9.1	146.59	145.50	0	7,965	0.00%
2021/08/16	9.1	142.37	7	144.29	147.50	2.1	7,970	0.03%
2021/08/13	2.1	146.95	3	147.00	145.00	-0.9	7,943	-0.01%
2021/08/12	5	152.70	4	153.00	153.50	1	7,946	0.01%
2021/08/11	6.2	152.61	6	153.75	152.00	0.2	8,010	0.00%
2021/08/10	3.3	155.58	4	155.38	154.00	-0.7	8,085	-0.01%
2021/08/09	1	160.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	6.2	163.94	4.2	163.76	162.50	2	8,227	0.02%
2021/08/05	10.1	163.50	4	162.88	163.50	6.1	8,291	0.07%
2021/08/04	10.1	165.55	13	166.19	165.50	-2.9	8,341	-0.03%
2021/08/03	12.1	161.55	12.1	162.51	162.00	0.1	8,289	0.00%
2021/08/02	5	161.60	1	161.50	161.50	4	8,306	0.05%
2021/07/30	7.1	166.43	13.2	168.90	164.00	-6.1	8,322	-0.07%
2021/07/29	11.4	166.70	1.3	167.85	167.00	10.1	8,323	0.12%
2021/07/28	19.2	164.78	14.2	163.95	165.00	5	8,391	0.06%
2021/07/27	14.3	171.75	3	172.00	169.50	11.3	8,463	0.13%
2021/07/26	2	177.50	5.6	177.54	177.50	-3.6	8,524	-0.04%
2021/07/23	8.3	177.87	8	178.31	176.00	0.3	8,542	0.00%
2021/07/22	32	186.84	12.1	187.67	183.50	19.9	8,500	0.23%
2021/07/21	12	182.67	27.3	184.26	187.50	-15.3	8,323	-0.18%
2021/07/20	5	178.49	16.1	175.17	173.50	-11	8,132	-0.14%
2021/07/19	4.1	180.49	8	180.69	181.00	-3.9	8,090	-0.05%
2021/07/16	8.1	181.61	14	181.36	178.00	-5.9	8,076	-0.07%
2021/07/15	13.1	187.14	13	185.31	186.00	0.1	8,031	0.00%
2021/07/14	25	184.72	14.2	186.14	187.00	10.8	7,974	0.14%
2021/07/13	83.5	188.26	110	186.27	181.50	-26.6	7,875	-0.34%	大賣/
2021/07/12	59.6	180.04	36.6	180.40	187.00	23	7,644	0.30%
2021/07/09	45.1	172.94	47.1	173.04	171.00	-2	7,354	-0.03%
2021/07/08	48	168.92	35.1	171.03	170.00	12.9	7,228	0.18%
2021/07/07	35.2	165.22	44.2	165.65	167.50	-8.9	7,034	-0.13%
2021/07/06	9.1	160.79	11	162.09	160.50	-1.9	6,822	-0.03%
2021/07/05	20	162.47	21	162.19	161.50	-1	6,856	-0.01%
2021/07/02	17	158.91	37.3	157.09	160.50	-20.3	6,846	-0.30%
2021/07/01	15.5	152.83	12.1	152.09	150.00	3.4	6,993	0.05%
2021/06/30	22	158.45	24.4	158.32	155.50	-2.4	6,981	-0.03%
2021/06/29	9.1	155.92	10.3	156.93	154.00	-1.2	6,883	-0.02%
2021/06/28	11	156.00	34	154.91	156.50	-23	6,977	-0.33%
2021/06/25	20	156.70	32.5	157.02	155.00	-12.5	6,965	-0.18%
2021/06/24	99.1	155.00	57	156.39	155.50	42.1	6,906	0.61%
2021/06/23	21.5	151.91	16	151.38	152.00	5.5	6,737	0.08%
2021/06/22	5.2	150.10	5	149.90	148.50	0.2	6,674	0.00%
2021/06/21	9	149.00	28	148.16	149.50	-19	6,650	-0.29%
2021/06/18	19	150.53	16	151.34	149.00	3	6,656	0.05%
2021/06/17	14	149.32	21.5	147.92	151.00	-7.5	6,696	-0.11%
2021/06/16	102.2	151.44	80	151.61	148.50	22.2	6,684	0.33%	大買/
2021/06/15	28	149.77	32	150.19	151.00	-4	6,544	-0.06%
2021/06/11	22	148.39	17	148.68	147.00	5	6,582	0.08%
2021/06/10	46	148.75	57.5	147.94	147.00	-11.5	6,566	-0.17%
2021/06/09	12.5	140.78	11	139.68	141.00	1.5	6,218	0.02%
2021/06/08	8	138.75	9	138.89	138.00	-1	6,244	-0.02%
2021/06/07	13.2	136.86	12	138.33	138.50	1.2	6,302	0.02%
2021/06/04	17	138.56	18	137.72	140.00	-1	6,304	-0.02%
2021/06/03	8	137.81	8	138.19	137.50	0	6,390	0.00%
2021/06/02	14.3	139.46	10.5	137.50	136.00	3.8	6,376	0.06%
2021/06/01	17	142.82	12	143.04	143.00	5	6,310	0.08%
2021/05/28	5	140.20	8	140.50	141.50	-3	6,278	-0.05%
2021/05/27	25.5	139.42	24	139.02	138.00	1.5	6,266	0.02%
2021/05/26	37	135.72	33	136.55	135.50	4	6,186	0.06%
2021/05/25	13	132.54	17	131.53	135.00	-4	5,925	-0.07%
2021/05/24	10.1	122.56	11.1	119.43	123.00	-0.9	5,848	-0.02%
2021/05/21	15	119.10	13	119.73	122.00	2	5,878	0.03%
2021/05/20	15	119.63	16	119.53	117.00	-1	5,981	-0.02%
2021/05/19	16	120.16	14	120.18	121.50	2	6,021	0.03%
2021/05/18	44.3	120.75	42.1	119.74	123.00	2.2	6,011	0.04%
2021/05/17	49.3	115.26	59	116.35	117.00	-9.7	6,035	-0.16%
2021/05/14	19	118.97	18	121.50	116.00	1	6,001	0.02%
2021/05/13	24	119.33	25	116.16	121.50	-1	6,052	-0.02%
2021/05/12	24.2	111.91	45.1	111.45	113.00	-21	6,237	-0.34%
2021/05/11	12.1	120.91	10	122.95	119.00	2.1	6,303	0.03%
2021/05/10	12	130.88	11.2	132.43	129.50	0.8	6,376	0.01%
2021/05/07	14	133.96	8	132.25	134.50	6	6,490	0.09%
2021/05/06	6.4	127.49	7	126.43	124.00	-0.6	6,531	-0.01%
2021/05/05	18.6	128.88	16	130.50	127.00	2.6	6,646	0.04%
2021/05/04	11.8	129.43	22.3	130.78	129.00	-10.5	6,867	-0.15%
2021/05/03	25.4	146.02	16	145.06	141.50	9.4	7,454	0.13%
2021/04/29	20	157.30	11	158.55	156.00	9	7,692	0.12%
2021/04/28	20	159.67	23	159.61	158.00	-3	7,845	-0.04%
2021/04/27	21	157.57	34	156.62	159.00	-13	7,982	-0.16%
2021/04/26	16	151.72	21.2	152.50	152.00	-5.2	8,109	-0.06%
2021/04/23	29.4	150.92	15	149.30	152.00	14.4	8,168	0.18%
2021/04/22	26.2	152.97	22	152.41	148.50	4.2	8,232	0.05%
2021/04/21	20.1	156.50	18	156.64	156.00	2.1	8,435	0.02%
2021/04/20	14	158.46	8	157.19	159.00	6	8,825	0.07%
2021/04/19	8.1	156.16	22	156.11	158.00	-13.9	9,012	-0.15%
2021/04/16	15.1	153.52	8.3	155.80	152.50	6.8	9,471	0.07%
2021/04/15	10	155.00	12	154.63	156.00	-2	9,474	-0.02%
2021/04/14	24.3	153.46	16	154.28	155.00	8.3	9,509	0.09%
2021/04/13	7	160.29	9.2	161.20	158.50	-2.2	9,638	-0.02%
2021/04/12	31.1	167.35	31	167.53	163.00	0.1	9,678	0.00%
2021/04/09	16	168.03	9	167.00	164.00	7	9,762	0.07%
2021/04/08	38.1	167.72	19	169.66	166.50	19.1	9,878	0.19%
2021/04/07	12.4	167.52	45	166.77	165.50	-32.6	9,876	-0.33%
2021/04/06	6	155.08	7	155.43	157.00	-1	9,798	-0.01%
2021/04/01	3.4	155.97	4	155.25	153.00	-0.6	10,358	-0.01%
2021/03/31	22.1	154.36	27	153.43	156.00	-4.9	10,433	-0.05%
2021/03/30	11	148.50	13	147.85	149.00	-2	10,451	-0.02%
2021/03/29	25.1	146.84	23	146.02	147.50	2.1	10,529	0.02%
2021/03/26	21	143.26	28	143.71	145.50	-7	10,544	-0.07%
2021/03/25	8.1	140.82	7.3	141.71	141.00	0.8	10,589	0.01%
2021/03/24	23.1	142.92	22	143.18	142.50	1.1	10,613	0.01%
2021/03/23	9	142.00	8	141.94	142.50	1	10,681	0.01%
2021/03/22	22.3	140.88	21	141.93	141.00	1.3	10,744	0.01%
2021/03/19	22	144.80	22	146.27	144.50	0	10,707	0.00%
2021/03/18	14.2	147.55	12	148.00	148.00	2.2	10,725	0.02%
2021/03/17	32.6	148.51	27.6	147.47	146.00	5	10,821	0.05%
2021/03/16	28.1	146.35	25	148.06	146.50	3.1	10,811	0.03%
2021/03/15	17.2	147.90	10	150.15	147.50	7.2	10,953	0.07%
2021/03/12	18	151.06	16	152.63	152.00	2	10,983	0.02%
2021/03/11	5.3	148.93	6	150.08	150.50	-0.7	11,073	-0.01%
2021/03/10	20	148.90	14	151.50	148.00	6	11,186	0.05%
2021/03/09	20.3	146.52	20	149.68	149.50	0.3	11,559	0.00%
2021/03/08	18.1	155.46	19	157.26	152.50	-0.9	12,197	-0.01%
2021/03/05	12.3	155.41	16	157.56	156.50	-3.7	12,262	-0.03%
2021/03/04	18	159.31	12	159.50	158.00	6	12,337	0.05%
2021/03/03	23	159.74	23	160.11	163.00	0	12,440	0.00%
2021/03/02	10.5	161.98	11	162.32	161.00	-0.5	12,817	0.00%
2021/02/26	38.1	160.36	15.3	160.75	159.50	22.9	12,899	0.18%
2021/02/25	15	167.90	13	168.04	166.00	2	12,939	0.02%
2021/02/24	25	169.24	23	168.91	166.50	2	13,244	0.02%
2021/02/23	12	167.46	9	168.83	167.50	3	13,435	0.02%
2021/02/22	28.6	171.06	23	170.70	171.00	5.6	13,582	0.04%
2021/02/19	20	166.45	19	165.45	167.00	1	13,916	0.01%
2021/02/18	14	163.00	12	162.83	164.50	2	14,899	0.01%
2021/02/17	17.1	163.33	21.1	163.94	164.50	-4	15,466	-0.03%
2021/02/05	7	157.22	9	159.05	156.00	-2	15,559	-0.01%
2021/02/04	17.2	158.10	10	158.05	159.50	7.2	15,583	0.05%
2021/02/03	33.3	168.83	43	168.69	163.00	-9.7	15,439	-0.06%
2021/02/02	25.1	162.40	18.1	162.47	168.00	7.1	15,199	0.05%
2021/02/01	22	152.91	28	152.48	155.50	-6	15,066	-0.04%
2021/01/29	26.1	162.34	36.1	161.22	155.00	-10	14,987	-0.07%
2021/01/28	24	161.73	18	162.25	160.00	6	14,856	0.04%
2021/01/27	17.1	166.15	22	166.93	166.50	-5	14,893	-0.03%
2021/01/26	74.5	167.44	65	167.72	163.00	9.5	14,728	0.06%
2021/01/25	113	171.04	96.1	171.94	167.00	16.9	14,401	0.12%	大買/
2021/01/22	53.7	160.10	62	160.35	166.00	-8.4	13,660	-0.06%
2021/01/21	34.7	151.63	34	151.38	151.00	0.7	13,328	0.01%
2021/01/20	20.1	148.48	26.1	149.29	146.50	-6	13,151	-0.05%
2021/01/19	25	149.98	60.1	148.07	150.00	-35.1	12,974	-0.27%
2021/01/18	18.2	141.73	14	140.07	142.50	4.2	12,790	0.03%
2021/01/15	30	144.98	20	145.25	142.50	10	12,768	0.08%
2021/01/14	51	149.28	63.3	150.40	146.00	-12.3	12,692	-0.10%
2021/01/13	62.3	147.94	59	147.71	149.00	3.3	12,473	0.03%
2021/01/12	42	143.73	49.2	142.86	140.00	-7.2	12,074	-0.06%
2021/01/11	139	142.46	128.6	142.54	144.50	10.4	11,881	0.09%	大買/大賣/
2021/01/08	5	132.70	6	133.58	134.00	-1	11,457	-0.01%
2021/01/07	14.4	133.61	12.1	133.95	132.50	2.3	11,486	0.02%
2021/01/06	22.1	137.12	26	137.29	133.50	-3.9	11,728	-0.03%
2021/01/05	22	137.66	40	137.90	138.50	-18	11,645	-0.15%
2021/01/04	39.3	137.40	27.1	136.46	138.50	12.2	11,776	0.10%
2020/12/31	43	139.22	53	138.12	135.00	-10	11,690	-0.09%
2020/12/30	35	137.70	25	137.72	137.00	10	11,732	0.09%
2020/12/29	53.1	136.41	65	136.55	136.50	-11.9	11,841	-0.10%
2020/12/28	113.1	137.00	72.6	136.77	138.00	40.5	11,835	0.34%	大買/
2020/12/25	11	129.59	14	129.64	131.00	-3	11,339	-0.03%
2020/12/24	32	129.28	22	128.84	127.00	10	11,406	0.09%
2020/12/23	15	125.30	30	125.68	128.00	-15	11,591	-0.13%
2020/12/22	14	124.86	23	124.78	122.00	-9	11,699	-0.08%
2020/12/21	13	121.27	13	123.27	126.00	0	11,830	0.00%
2020/12/18	14	124.71	11	125.05	123.00	3	11,962	0.03%
2020/12/17	11	124.59	11	124.23	125.50	0	12,014	0.00%
2020/12/16	29	123.29	31	123.13	123.50	-2	12,000	-0.02%
2020/12/15	19	119.11	14	120.46	119.00	5	12,041	0.04%
2020/12/14	12	122.04	16	122.50	121.00	-4	12,254	-0.03%
2020/12/11	11.1	120.83	7.1	122.67	121.50	4	12,564	0.03%
2020/12/10	10	125.00	7	125.29	125.00	3	12,969	0.02%
2020/12/09	31	129.26	29	129.14	128.50	2	13,476	0.01%
2020/12/08	7	123.50	11	123.95	124.50	-4	13,588	-0.03%
2020/12/07	17	124.53	8.1	124.13	123.00	8.9	13,556	0.07%
2020/12/04	18	128.00	20	128.25	129.00	-2	13,392	-0.01%
2020/12/03	68	132.36	76	130.87	128.00	-8	13,218	-0.06%
2020/12/02	146.6	130.73	156.1	129.64	131.00	-9.5	12,834	-0.07%	大買/大賣/
2020/12/01	11	121.00	12	122.25	123.50	-1	12,089	-0.01%
2020/11/30	15.1	123.01	15	123.27	121.50	0.1	12,080	0.00%
2020/11/27	15	123.37	11	122.91	122.00	4	11,996	0.03%
2020/11/26	35	123.04	46	123.43	124.50	-11	11,870	-0.09%
2020/11/25	19	118.34	5	117.50	117.00	14	11,431	0.12%
2020/11/24	7	120.65	17.2	120.94	120.50	-10.2	11,304	-0.09%
2020/11/23	105	127.01	90.1	124.46	122.00	14.9	11,216	0.13%	大買/
2020/11/20	23	121.43	29.3	121.39	126.00	-6.2	10,951	-0.06%
2020/11/19	59.1	121.53	62	122.45	121.00	-2.9	10,676	-0.03%
2020/11/18	82.1	121.25	83.1	120.87	121.50	-1	10,487	-0.01%
2020/11/17	172.2	123.47	210.1	121.81	118.50	-38	10,075	-0.38%	大買/大賣/
2020/11/16	79.3	115.12	105.2	116.88	119.00	-25.9	9,131	-0.28%	大賣/
2020/11/13	29	106.76	33.2	106.64	108.50	-4.2	8,563	-0.05%
2020/11/12	10	104.15	18.1	104.11	104.50	-8	8,433	-0.10%
2020/11/11	7.1	102.08	6	102.17	102.50	1.1	8,359	0.01%
2020/11/10	24.1	101.50	7	102.64	100.50	17.1	8,369	0.20%
2020/11/09	33.1	103.86	41	104.00	104.00	-7.9	8,364	-0.09%
2020/11/06	9	103.67	7	103.64	103.00	2	8,358	0.02%
2020/11/05	4	102.00	9	102.67	103.00	-5	8,347	-0.06%
2020/11/04	20	103.58	29	103.74	102.50	-9	8,368	-0.11%
2020/11/03	10	100.55	5	100.80	100.50	5	8,487	0.06%
2020/11/02	13.2	99.06	8	99.15	99.50	5.2	8,522	0.06%
2020/10/30	7	100.01	10.4	99.90	98.50	-3.4	8,509	-0.04%
2020/10/29	20	100.05	7.1	100.42	100.50	13	8,513	0.15%
2020/10/28	39	102.90	4	103.13	102.00	35	8,516	0.41%
2020/10/27	8	102.38	18	102.31	104.50	-10	8,513	-0.12%
2020/10/26	40	103.09	6	103.67	102.00	34	8,498	0.40%
2020/10/23	30	103.72	47	103.07	104.00	-17	8,564	-0.20%
2020/10/22	14	101.46	9	101.28	101.00	5	8,547	0.06%
2020/10/21	20	103.73	10.1	103.59	102.50	9.9	8,582	0.12%
2020/10/20	7.4	102.70	8	103.31	102.50	-0.6	8,585	-0.01%
2020/10/19	11	102.73	13	102.46	103.00	-2	8,628	-0.02%
2020/10/16	11	103.73	14	102.79	101.00	-3	8,639	-0.03%
2020/10/15	13	104.62	27	104.09	103.50	-14	8,629	-0.16%
2020/10/14	43	107.62	55	108.19	105.00	-12	8,754	-0.14%
2020/10/13	18	105.03	12	104.75	106.00	6	8,527	0.07%
2020/10/12	27	104.65	41	104.23	106.00	-14	8,498	-0.16%
2020/10/08	27	102.43	27	102.09	101.00	0	8,424	0.00%
2020/10/07	63	105.40	58	105.23	102.50	5	8,470	0.06%
2020/10/06	67	104.76	73.1	104.47	104.50	-6.1	8,478	-0.07%
2020/10/05	28.1	102.13	31	102.18	103.50	-2.9	8,798	-0.03%
2020/09/30	35	100.81	38	100.43	101.50	-3	9,160	-0.03%
2020/09/29	56	100.58	56	100.62	101.00	0	9,258	0.00%
2020/09/28	56.9	100.00	59	100.61	102.00	-2.1	9,259	-0.02%
2020/09/25	76	97.80	135	96.31	94.60	-59	9,281	-0.64%	大賣/
2020/09/24	134	98.69	84.1	98.77	97.10	49.9	9,450	0.53%	大買/
2020/09/23	48	99.58	27	100.50	102.00	21	9,534	0.22%
2020/09/22	27	97.51	31.3	96.94	98.00	-4.3	9,348	-0.05%
2020/09/21	50	98.77	49	98.80	97.40	1	9,295	0.01%
2020/09/18	47	98.97	47	99.27	98.60	0	9,229	0.00%
2020/09/17	75	101.99	83	101.23	100.00	-8	9,114	-0.09%
2020/09/16	98.1	101.06	101	101.34	100.00	-2.9	8,922	-0.03%	大賣/
2020/09/15	100	99.95	128	99.66	102.00	-28	8,637	-0.32%	大賣/
2020/09/14	137.2	99.00	134	99.09	96.70	3.2	8,137	0.04%	大買/大賣/
2020/09/11	57.5	92.66	68	93.16	95.30	-10.5	7,562	-0.14%
2020/09/10	1	89.70	20	89.50	89.20	-19	7,233	-0.26%
2020/09/09	2	87.25	4	88.78	89.00	-2	7,201	-0.03%
2020/09/08	5	88.14	3	87.63	88.20	2	7,241	0.03%
2020/09/07	3	89.20	7	88.36	87.40	-4	7,315	-0.05%
2020/09/04	4	86.43	0	0.00	87.40	4	7,363	0.05%
2020/09/03	6	88.72	3	89.97	88.00	3	7,371	0.04%
2020/09/02	12	87.23	6	86.57	87.30	6	7,348	0.08%
2020/09/01	2	85.45	0	0.00	85.10	2	7,370	0.03%
2020/08/31	3	86.77	40	86.63	86.30	-37	7,492	-0.49%
2020/08/28	2	86.60	5	86.90	87.20	-3	7,879	-0.04%
2020/08/27	6	87.88	12	87.97	88.10	-6	7,968	-0.08%
2020/08/26	7	88.46	19	88.27	89.50	-12	8,010	-0.15%
2020/08/25	2	85.05	0	0.00	85.00	2	7,989	0.03%
2020/08/24	7	84.63	3	84.40	85.00	4	8,016	0.05%
2020/08/21	19	82.62	14	81.97	84.50	5	8,076	0.06%
2020/08/20	7	80.83	17	82.46	81.50	-10	8,083	-0.12%
2020/08/19	19	88.08	10	88.52	86.20	9	8,041	0.11%
2020/08/18	19.3	89.51	3	89.37	88.80	16.3	8,071	0.20%
2020/08/17	3	92.33	9	92.01	91.70	-6	8,058	-0.07%
2020/08/14	9	92.29	5.2	92.67	92.60	3.8	8,104	0.05%
2020/08/13	7	92.06	12	93.38	91.60	-5	8,157	-0.06%
2020/08/12	15	92.81	7	93.01	93.10	8	8,303	0.10%
2020/08/11	21	95.91	3	94.60	94.60	18	8,348	0.22%
2020/08/10	6	97.72	13	97.19	96.10	-7	8,378	-0.08%
2020/08/07	84	100.88	80	100.15	98.50	4	8,401	0.05%
2020/08/05	18	97.03	18	97.49	97.50	0	8,329	0.00%
2020/08/04	2	96.60	8	96.44	96.60	-6	8,709	-0.07%
2020/08/03	4	96.63	8	97.31	96.10	-4	9,128	-0.04%
2020/07/31	11	96.45	26	96.83	97.20	-15	9,216	-0.16%
2020/07/30	6	94.20	10	94.44	94.50	-4	9,312	-0.04%
2020/07/29	5	92.28	3	93.80	93.80	2	9,369	0.02%
2020/07/28	20	96.44	19	93.33	91.90	1	9,396	0.01%
2020/07/27	18	96.85	20	96.02	95.90	-2	9,428	-0.02%
2020/07/24	9	98.24	21	96.95	96.10	-12	9,679	-0.12%
2020/07/23	12	98.87	4	99.45	98.60	8	9,680	0.08%
2020/07/22	27	98.92	17	98.69	99.10	10	9,783	0.10%
2020/07/21	19	96.92	25	97.17	97.70	-6	9,763	-0.06%
2020/07/20	7	95.99	4	95.83	95.40	3	9,771	0.03%
2020/07/17	33	98.95	33	98.39	97.20	0	9,794	0.00%
2020/07/16	20	96.54	16	96.98	96.30	4	9,711	0.04%
2020/07/15	11	97.76	9	97.60	96.00	2	9,738	0.02%
2020/07/14	22	98.95	20	99.20	97.70	2	9,932	0.02%
2020/07/13	21	101.24	21	101.81	102.00	0	9,837	0.00%
2020/07/10	42	102.38	41	103.05	101.00	1	9,772	0.01%
2020/07/09	137	109.62	118	109.70	107.00	19	9,605	0.20%	大買/大賣/
2020/07/08	69.1	104.87	67.1	105.35	110.50	2	9,125	0.02%
2020/07/07	38	102.21	22	101.11	101.00	16	8,593	0.19%
2020/07/06	52	100.50	45	100.46	101.00	7	8,494	0.08%
2020/07/03	82	100.50	56	100.21	98.20	26	8,424	0.31%
2020/07/02	86	98.91	127.2	98.82	99.10	-41.2	8,282	-0.50%	大賣/
2020/07/01	26	95.41	25	95.60	95.60	1	7,965	0.01%
2020/06/30	3	89.97	8	90.60	90.50	-5	7,750	-0.06%
2020/06/29	18	90.29	14	90.63	90.60	4	7,847	0.05%
2020/06/24	6	92.17	3	92.47	91.90	3	7,896	0.04%
2020/06/23	8	92.91	5	93.60	92.20	3	8,098	0.04%
2020/06/22	44.1	94.28	55	94.52	93.40	-10.9	8,226	-0.13%
2020/06/19	25	93.55	27	93.97	93.40	-2	8,300	-0.02%
2020/06/18	6	93.18	5	93.24	93.10	1	8,361	0.01%
2020/06/17	12	92.79	9	92.57	93.00	3	8,467	0.04%
2020/06/16	14.1	93.01	24	92.41	93.30	-9.9	8,585	-0.12%
2020/06/15	8	91.19	2	91.10	89.90	6	8,755	0.07%
2020/06/12	7.1	88.66	4	89.05	91.40	3.1	8,897	0.03%
2020/06/11	29	92.31	9	92.02	90.10	20	9,037	0.22%
2020/06/10	30	94.32	7	94.69	94.50	23	9,128	0.25%
2020/06/09	6	93.20	6	93.50	93.70	0	9,272	0.00%
2020/06/08	3	93.77	4	94.00	93.00	-1	9,412	-0.01%
2020/06/05	5	94.20	7	93.97	94.00	-2	9,435	-0.02%
2020/06/04	19	94.82	23	94.23	93.50	-4	9,492	-0.04%
2020/06/03	72.1	96.02	58.4	95.26	93.70	13.6	9,494	0.14%
2020/06/02	13	92.82	16	92.69	91.10	-3	9,284	-0.03%
2020/06/01	12.1	91.83	13	91.59	91.90	-1	9,379	-0.01%
2020/05/29	9.1	88.68	12	89.24	90.80	-3	9,702	-0.03%
2020/05/28	5	89.26	5	88.66	87.80	0	9,720	0.00%
2020/05/27	37	89.92	28	89.80	88.80	9	9,788	0.09%
2020/05/26	2	89.10	6.3	89.07	88.50	-4.3	9,806	-0.04%
2020/05/25	12.1	86.32	20	87.52	88.80	-8	9,789	-0.08%
2020/05/22	32	85.97	25	86.46	85.90	7	9,781	0.07%
2020/05/21	10.1	87.49	32	87.13	88.80	-22	9,752	-0.23%
2020/05/20	17.1	85.53	14	85.89	85.30	3.1	9,695	0.03%
2020/05/19	13.1	86.67	8	86.85	86.70	5.1	9,667	0.05%
2020/05/18	64	87.92	51	86.75	85.80	13	9,616	0.14%
2020/05/15	12.1	92.68	17.1	91.70	91.10	-5	9,483	-0.05%
2020/05/14	10	93.91	9.4	93.29	92.30	0.6	9,493	0.01%
2020/05/13	12	93.66	16	94.33	95.30	-4	9,489	-0.04%
2020/05/12	36.8	94.57	29.5	94.26	93.40	7.3	9,548	0.08%
2020/05/11	100	99.11	98	98.67	97.50	2	9,540	0.02%
2020/05/08	79.1	95.10	107	94.54	96.10	-27.9	9,189	-0.30%	大賣/
2020/05/07	14	91.17	37	91.08	91.40	-23	8,821	-0.26%
2020/05/06	68	90.12	13	90.09	89.00	55	8,781	0.63%
2020/05/05	9	89.20	9	88.23	88.50	0	8,759	0.00%
2020/05/04	7	88.73	4	89.08	88.50	3	9,065	0.03%
2020/04/30	40	92.38	14.2	91.12	90.60	25.8	9,148	0.28%
2020/04/29	62	93.14	55	92.41	91.50	7	9,139	0.08%
2020/04/28	8.1	89.28	4	89.43	89.80	4.1	8,958	0.05%
2020/04/27	23	89.03	48	89.21	88.70	-25	9,014	-0.28%
2020/04/24	19	87.50	6	87.87	87.60	13	8,918	0.15%
2020/04/23	10	88.29	4	87.40	87.00	6	8,920	0.07%
2020/04/22	9	85.01	16	85.62	87.50	-7	8,959	-0.08%
2020/04/21	24	88.01	18	87.96	86.10	6	8,978	0.07%
2020/04/20	20	87.15	19	86.90	87.90	1	9,018	0.01%
2020/04/17	69	91.29	69	91.64	88.10	0	8,971	0.00%
2020/04/16	5.1	87.29	2	87.90	87.80	3.1	8,827	0.03%
2020/04/15	14	88.17	21	88.00	87.80	-7	8,853	-0.08%
2020/04/14	28.1	86.92	31	87.12	88.00	-2.9	9,047	-0.03%
2020/04/13	21	84.75	16.1	84.88	85.30	4.9	9,083	0.05%
2020/04/10	18	87.08	11	86.53	86.20	7	9,123	0.08%
2020/04/09	44	88.66	61.2	88.03	86.50	-17.2	9,195	-0.19%
2020/04/08	40	90.18	53	90.68	89.60	-13	9,340	-0.14%
2020/04/07	52	86.89	72.1	87.26	87.30	-20.1	9,232	-0.22%
2020/04/06	21.1	80.33	7	80.54	81.20	14.1	9,085	0.16%
2020/04/01	18	78.01	26	78.80	79.50	-8	9,076	-0.09%
2020/03/31	47	78.37	39	79.06	77.90	8	9,050	0.09%
2020/03/30	63.1	76.65	44	77.16	78.40	19.1	9,000	0.21%
2020/03/27	64	77.61	84.2	77.55	75.70	-20.2	8,991	-0.22%
2020/03/26	42	74.21	35	74.31	75.70	7	8,840	0.08%
2020/03/25	30	75.11	34	75.53	75.70	-4	8,754	-0.05%
2020/03/24	58	68.45	54.1	68.92	69.80	4	8,674	0.05%
2020/03/23	52.1	61.92	14	62.72	63.80	38.1	8,641	0.44%
2020/03/20	28	62.46	42	62.01	63.30	-14	8,804	-0.16%
2020/03/19	85	59.41	78	59.86	57.60	7	8,700	0.08%
2020/03/18	63	70.54	78	71.22	64.00	-15	8,591	-0.17%
2020/03/17	54	73.56	67	73.61	70.50	-13	8,513	-0.15%
2020/03/16	26	80.87	70	80.64	75.60	-44	8,509	-0.52%
2020/03/13	43	80.21	41	80.48	83.50	2	8,405	0.02%
2020/03/12	31	87.14	21	86.94	87.70	10	8,233	0.12%
2020/03/11	35	95.93	42	94.38	92.40	-7	8,168	-0.09%
2020/03/10	15	92.77	18	93.26	95.90	-3	8,272	-0.04%
2020/03/09	30	95.09	28	95.39	92.40	2	8,457	0.02%
2020/03/06	75	100.31	60	99.32	98.60	15	8,419	0.18%
2020/03/05	96.1	99.84	90	99.52	99.60	6.1	8,434	0.07%
2020/03/04	109	98.59	102	98.10	96.80	7	8,409	0.08%	大買/大賣/
2020/03/03	13	96.10	16	96.07	95.70	-3	8,435	-0.04%
2020/03/02	18	89.83	32	90.52	94.40	-14	8,804	-0.16%
2020/02/27	14	92.54	15	93.45	90.00	-1	9,012	-0.01%
2020/02/26	12	96.93	11	96.50	96.00	1	8,934	0.01%
2020/02/25	64	95.58	58	95.00	97.80	6	8,892	0.07%
2020/02/24	15	95.50	20	95.29	95.00	-5	8,833	-0.06%
2020/02/21	8	97.80	6	97.65	97.80	2	8,794	0.02%
2020/02/20	16	98.64	19	98.35	97.60	-3	8,782	-0.03%
2020/02/19	8	97.49	18	97.67	97.70	-10	8,733	-0.11%
2020/02/18	23	97.78	12	97.33	96.50	11	8,702	0.13%
2020/02/17	30	97.79	25	97.37	97.20	5	8,639	0.06%
2020/02/14	19	100.23	19	100.05	99.90	0	8,553	0.00%
2020/02/13	64	102.59	77	100.53	100.00	-13	8,543	-0.15%
2020/02/12	24	101.94	33.1	102.15	101.00	-9.1	8,589	-0.11%
2020/02/11	17	97.58	25	98.84	99.70	-8	8,629	-0.09%
2020/02/10	10	95.35	16	95.78	95.40	-6	8,773	-0.07%
2020/02/07	13	99.12	6	99.02	97.00	7	9,047	0.08%
2020/02/06	35	98.99	69	99.45	100.50	-34	9,113	-0.37%
2020/02/05	120	99.79	74	99.57	97.80	46	9,034	0.51%	大買/
2020/02/04	27	95.69	30	95.93	96.40	-3	8,705	-0.03%
2020/02/03	21	88.27	25	91.61	94.90	-4	8,610	-0.05%
2020/01/31	24.1	89.44	29	89.90	91.20	-5	8,511	-0.06%
2020/01/30	44	91.59	39	90.56	87.30	5	8,531	0.06%
2020/01/20	17	95.19	16	96.01	96.90	1	8,456	0.01%
2020/01/17	18	95.17	18	95.08	94.50	0	8,431	0.00%
2020/01/16	14	94.66	17	94.71	95.30	-3	8,427	-0.04%
2020/01/15	39	96.02	43	96.01	95.80	-4	8,401	-0.05%
2020/01/14	22.1	94.27	46	92.89	95.20	-24	8,835	-0.27%
2020/01/13	33	90.55	9	90.56	90.70	24	9,053	0.27%
2020/01/10	20	89.29	16	89.23	89.30	4	9,268	0.04%
2020/01/09	12	91.53	11	91.86	91.80	1	9,510	0.01%
2020/01/08	34	92.58	24	91.88	90.20	10	10,031	0.10%
2020/01/07	19	98.49	6	99.10	97.60	13	10,026	0.13%
2020/01/06	10	100.49	5	100.98	100.00	5	10,400	0.05%
2020/01/03	13	103.38	9	102.78	101.50	4	10,881	0.04%
2020/01/02	8	104.81	22	103.64	105.00	-14	11,064	-0.13%
2019/12/31	6	99.43	13	99.46	99.50	-7	10,948	-0.06%
2019/12/30	16	100.16	5	100.90	99.00	11	11,076	0.10%
2019/12/27	13	101.23	14	101.96	101.50	-1	11,597	-0.01%
2019/12/26	6	100.10	8	100.44	100.00	-2	11,658	-0.02%
2019/12/25	12	100.11	14	99.95	100.00	-2	11,688	-0.02%
2019/12/24	13	99.14	5	99.46	98.30	8	11,747	0.07%
2019/12/23	12	101.60	11	100.66	99.90	1	11,804	0.01%
2019/12/20	21	104.17	23	104.15	103.50	-2	11,897	-0.02%
2019/12/19	7	105.36	8	105.75	105.50	-1	12,162	-0.01%
2019/12/18	12	107.67	14	107.61	106.00	-2	12,220	-0.02%
2019/12/17	83	109.70	73	109.39	109.50	10	12,325	0.08%
2019/12/16	8	104.81	5	105.00	104.50	3	12,218	0.02%
2019/12/13	40	106.19	31	105.56	104.50	9	12,755	0.07%
2019/12/12	7	104.79	9	104.67	104.50	-2	13,105	-0.02%
2019/12/11	12	104.79	6	104.92	104.00	6	13,238	0.05%
2019/12/10	9	102.00	9	102.22	102.00	0	13,436	0.00%
2019/12/09	9	104.39	12	104.46	103.50	-3	13,574	-0.02%
2019/12/06	11	105.14	11	105.95	105.50	0	13,831	0.00%
2019/12/05	25	106.54	21	104.64	104.00	4	14,405	0.03%
2019/12/04	62	109.98	56	109.20	107.50	6	14,663	0.04%
2019/12/03	29	107.40	34	107.12	108.50	-5	14,865	-0.03%
2019/12/02	25	105.72	27	107.20	106.00	-2	15,401	-0.01%
2019/11/29	29	112.00	26	112.44	111.50	3	15,404	0.02%
2019/11/28	62	113.43	56	113.81	112.00	6	15,298	0.04%
2019/11/27	67	110.87	66	110.80	111.00	1	14,921	0.01%
2019/11/26	28	104.82	31	106.21	108.50	-3	14,529	-0.02%
2019/11/25	9	99.50	0	0.00	98.90	9	14,310	0.06%
2019/11/21	0	0.00	3	93.23	94.20	-3	14,551	-0.02%
2019/11/20	2	93.35	2	93.45	94.20	0	14,664	0.00%
2019/11/19	1	99.10	0	0.00	97.50	1	14,688	0.01%
2019/11/14	18	100.11	2	101.00	101.00	16	14,868	0.11%
2019/11/13	2	98.96	2	102.00	102.00	0	14,962	0.00%
2019/11/12	1	98.00	4	97.28	98.10	-3	15,137	-0.02%
2019/11/11	37	104.80	35	105.19	103.00	2	15,473	0.01%
2019/11/08	39	109.24	39	110.35	108.50	0	15,364	0.00%
2019/11/07	43	111.21	91	111.16	109.50	-48	15,210	-0.32%
2019/11/06	90	119.71	27	119.72	115.00	63	15,132	0.42%
2019/11/05	6	122.33	21	120.93	124.00	-15	14,872	-0.10%
2019/11/04	4	114.63	1	115.50	115.00	3	14,941	0.02%
2019/11/01	5	113.50	5	113.30	114.50	0	15,078	0.00%
2019/10/31	6	108.42	6	111.83	108.50	0	15,118	0.00%
2019/10/29	14	112.21	32	109.25	109.50	-18	15,252	-0.12%
2019/10/28	12	116.75	7	117.64	116.50	5	15,252	0.03%
2019/10/25	2	113.50	1	116.50	113.50	1	15,235	0.01%
2019/10/24	6	114.67	2	114.00	115.50	4	15,301	0.03%
2019/10/23	11	117.18	4	117.25	115.00	7	15,372	0.05%
2019/10/22	57.1	118.35	59	118.09	119.00	-1.9	15,430	-0.01%
2019/10/21	37	110.77	33	110.82	113.00	4	15,094	0.03%
2019/10/18	57	108.71	59	109.53	108.00	-2	15,045	-0.01%
2019/10/17	47	105.88	57	106.11	110.00	-10	15,039	-0.07%
2019/10/16	103	107.69	72	107.69	100.50	31	14,737	0.21%	大買/
2019/10/15	29	106.00	21	106.52	106.00	8	14,272	0.06%
2019/10/14	176	106.91	179	107.21	107.50	-3	14,100	-0.02%	大買/大賣/
2019/10/09	82	95.41	103	97.57	100.50	-21	13,740	-0.15%	大賣/
2019/10/08	23	90.46	31	90.75	91.40	-8	13,266	-0.06%
2019/10/07	22	88.64	25	88.83	88.70	-3	13,351	-0.02%
2019/10/04	42	88.14	36	88.01	87.60	6	13,312	0.05%
2019/10/03	122	89.09	107	88.96	88.30	15	13,326	0.11%	大買/大賣/
2019/10/02	21	85.08	25	85.37	85.80	-4	12,862	-0.03%
2019/10/01	26	84.18	27	84.26	84.70	-1	12,819	-0.01%
2019/09/27	17	82.73	19	83.48	83.90	-2	12,934	-0.02%
2019/09/26	10	83.92	6	84.22	84.40	4	12,980	0.03%
2019/09/25	33	83.64	45	83.32	83.90	-12	12,975	-0.09%
2019/09/24	47	84.29	28	84.05	82.60	19	13,061	0.15%
2019/09/23	10	87.65	11	87.81	87.50	-1	12,912	-0.01%
2019/09/20	22	86.48	21	86.84	87.30	1	13,227	0.01%
2019/09/19	35	86.23	41	86.25	86.60	-6	13,442	-0.04%
2019/09/18	109	87.15	103	87.06	86.00	6	13,397	0.04%	大買/大賣/
2019/09/17	101	85.06	99	85.43	85.40	2	12,890	0.02%	大買/
2019/09/16	24	82.72	28	82.69	84.00	-4	12,510	-0.03%
2019/09/12	66	82.66	74	82.88	82.00	-8	12,372	-0.06%
2019/09/11	33	81.33	32	81.48	80.50	1	12,101	0.01%
2019/09/10	67	80.96	54	81.26	81.20	13	11,925	0.11%
2019/09/09	121	81.64	152	81.53	83.00	-31	11,628	-0.27%	大買/大賣/
2019/09/06	87	78.80	93	78.81	78.00	-6	10,977	-0.05%
2019/09/05	83	76.98	93	76.96	76.20	-10	10,564	-0.09%
2019/09/04	109	73.40	123	73.94	77.10	-14	10,169	-0.14%	大買/大賣/
2019/09/03	24	70.53	11	70.59	70.10	13	9,589	0.14%
2019/09/02	4	68.08	8	68.13	68.70	-4	9,455	-0.04%
2019/08/30	12	67.77	5	67.98	67.00	7	9,453	0.07%
2019/08/29	26	66.56	21	66.59	67.50	5	9,601	0.05%
2019/08/28	16	65.05	20	65.54	65.90	-4	9,688	-0.04%
2019/08/27	22	66.05	19	65.85	66.00	3	9,756	0.03%
2019/08/26	24	65.95	18	66.18	66.00	6	9,649	0.06%
2019/08/23	12	69.56	10	69.74	69.50	2	9,512	0.02%
2019/08/22	6	72.17	6	71.87	71.50	0	9,384	0.00%
2019/08/21	3	70.70	6	70.65	71.40	-3	9,339	-0.03%
2019/08/20	11	71.73	8	72.14	70.50	3	9,302	0.03%
2019/08/19	3	71.23	4	70.83	70.80	-1	9,206	-0.01%
2019/08/16	11	71.22	13	71.19	70.10	-2	9,176	-0.02%
2019/08/15	19	71.45	18	71.20	71.20	1	9,143	0.01%
2019/08/14	57	75.33	59	75.39	74.20	-2	9,003	-0.02%
2019/08/13	12	71.51	13	71.47	71.30	-1	8,675	-0.01%
2019/08/12	7	71.59	8	71.45	71.10	-1	8,647	-0.01%
2019/08/08	19	71.08	18	71.68	71.40	1	8,592	0.01%
2019/08/07	11	69.80	11	69.50	69.90	0	8,444	0.00%
2019/08/06	24	66.53	48	65.28	69.20	-24	8,398	-0.29%
2019/08/05	37	68.99	26	68.50	66.80	11	8,224	0.13%
2019/08/02	10	71.24	11	71.48	72.70	-1	8,045	-0.01%
2019/08/01	15	72.15	17	72.13	73.50	-2	7,985	-0.03%
2019/07/31	13	71.25	8	71.28	71.00	5	7,850	0.06%
2019/07/30	10	71.42	6	72.33	71.70	4	7,746	0.05%
2019/07/29	3	74.27	3	74.60	73.80	0	7,627	0.00%
2019/07/26	8	73.71	11	73.94	74.30	-3	7,588	-0.04%
2019/07/25	10	73.38	6	73.73	74.60	4	7,550	0.05%
2019/07/24	22	73.72	33	73.45	72.80	-11	7,436	-0.15%
2019/07/23	29	74.00	43	73.95	72.80	-14	7,315	-0.19%
2019/07/22	34	73.66	27	74.05	74.00	7	7,166	0.10%
2019/07/19	16	71.29	22	71.54	72.40	-6	6,836	-0.09%
2019/07/18	5	68.78	9	68.16	68.90	-4	6,579	-0.06%
2019/07/17	18	69.81	12	69.62	69.00	6	6,507	0.09%
2019/07/16	11	69.19	11	69.70	68.50	0	6,374	0.00%
2019/07/15	14	70.99	8	70.54	69.80	6	6,340	0.09%
2019/07/12	22	71.88	18	71.65	72.00	4	6,566	0.06%
2019/07/11	97	72.55	79	71.98	72.50	18	6,451	0.28%
2019/07/10	20	68.02	21	67.78	68.40	-1	6,067	-0.02%
2019/07/09	33	67.32	56	67.72	67.50	-23	5,994	-0.38%
2019/07/08	35	66.11	35	66.05	66.40	0	5,837	0.00%
2019/07/05	9	64.96	9	64.96	65.10	0	5,746	0.00%
2019/07/04	17	64.65	15	64.56	64.00	2	5,678	0.04%
2019/07/03	31	66.63	34	65.99	65.00	-3	5,522	-0.05%
2019/07/02	41	64.97	70.2	64.71	66.00	-29.2	5,438	-0.54%
2019/07/01	75	66.13	62	66.22	65.60	13	5,352	0.24%
2019/06/28	45	64.41	35	64.32	64.50	10	5,160	0.19%
2019/06/27	95	62.75	78	62.78	65.00	17	5,060	0.34%
2019/06/26	82	60.63	124	60.81	60.20	-42	4,783	-0.88%	大賣/
2019/06/25	28	57.00	46	56.98	57.10	-18	4,876	-0.37%
2019/06/24	60	57.03	2	57.10	57.40	58	5,093	1.14%
2019/06/21	5	56.76	14	57.06	56.10	-9	5,048	-0.18%
2019/06/20	17	56.16	7	56.16	56.60	10	4,983	0.20%
2019/06/19	1	55.10	4	54.80	55.10	-3	5,046	-0.06%
2019/06/18	2	53.25	4	53.23	53.00	-2	4,947	-0.04%
2019/06/17	1	52.30	3	52.43	52.80	-2	4,964	-0.04%
2019/06/14	3	52.80	3	52.40	52.00	0	5,048	0.00%
2019/06/13	0	0.00	4	52.43	53.00	-4	5,187	-0.08%
2019/06/12	14	52.66	42	52.35	52.10	-28	5,480	-0.51%
2019/06/11	2	51.10	4	51.45	52.10	-2	5,405	-0.04%
2019/06/10	49	51.32	40	51.29	51.50	9	5,338	0.17%
2019/06/06	0	0.00	22	50.20	50.80	-22	5,275	-0.42%
2019/06/05	85	50.53	73	50.38	49.95	12	5,209	0.23%
2019/06/04	53	48.37	39	48.56	48.55	14	5,016	0.28%
2019/06/03	13	46.61	16	46.82	48.15	-3	4,902	-0.06%
2019/05/31	3	43.33	0	0.00	43.80	3	4,754	0.06%
2019/05/30	1	42.25	1	42.30	42.50	0	4,751	0.00%
2019/05/29	3	41.37	2	41.50	41.65	1	4,759	0.02%
2019/05/27	1	41.50	1	41.35	41.35	0	4,812	0.00%
2019/05/24	2	41.40	1	41.25	41.50	1	4,878	0.02%
2019/05/23	7	40.92	5	40.91	41.25	2	4,893	0.04%
2019/05/22	25	43.19	22	43.46	41.80	3	4,936	0.06%
2019/05/21	7	40.57	7	41.21	42.20	0	5,003	0.00%
2019/05/20	1	41.25	3	41.88	41.40	-2	5,012	-0.04%
2019/05/17	2	44.15	2	44.58	43.80	0	5,016	0.00%
2019/05/16	3	46.15	1	45.20	45.25	2	5,312	0.04%
2019/05/14	2	45.28	13	46.50	46.70	-11	5,442	-0.20%
2019/05/13	0	0.00	2	48.43	47.80	-2	5,543	-0.04%
2019/05/10	3	50.70	2	51.40	51.00	1	5,558	0.02%
2019/05/09	4	50.80	1	51.30	50.40	3	5,544	0.05%
2019/05/08	12	50.32	11	50.04	50.70	1	5,517	0.02%
2019/05/07	13	51.09	0	0.00	51.20	13	5,530	0.24%
2019/05/06	12	50.81	11	50.76	50.70	1	5,630	0.02%
2019/05/03	12	52.86	17	52.83	52.70	-5	5,628	-0.09%
2019/05/02	12	52.62	51	52.21	53.00	-39	5,637	-0.69%
2019/04/30	12	49.98	10	50.60	50.50	2	5,604	0.04%
2019/04/29	49	50.77	20	50.33	50.00	29	5,725	0.51%
2019/04/26	39	50.56	83	51.19	51.70	-44	5,741	-0.77%
2019/04/25	10	52.45	3	52.63	52.50	7	5,731	0.12%
2019/04/24	24	53.42	6	53.37	52.90	18	5,765	0.31%
2019/04/23	29	53.48	16	53.49	53.50	13	5,780	0.22%
2019/04/22	11	54.07	21	54.16	54.00	-10	5,789	-0.17%
2019/04/19	10	54.06	4	54.20	54.00	6	5,830	0.10%
2019/04/18	65	55.52	83	55.29	53.70	-18	5,847	-0.31%
2019/04/17	39	52.65	23	52.68	52.70	16	5,583	0.29%
2019/04/16	15	52.58	9	52.70	52.70	6	5,734	0.10%
2019/04/15	2	51.90	6	52.55	53.00	-4	5,824	-0.07%
2019/04/12	3	51.90	7	51.99	52.00	-4	5,956	-0.07%
2019/04/11	4	53.53	0	0.00	53.10	4	6,111	0.07%
2019/04/10	0	53.80	5	54.18	54.00	-5	6,532	-0.08%
2019/04/09	12	54.63	5	54.48	54.00	7	7,067	0.10%
2019/04/08	3	54.47	9	54.73	54.30	-6	7,208	-0.08%
2019/04/03	11	53.17	8	53.29	53.30	3	7,461	0.04%
2019/04/02	24	54.84	24	55.61	54.30	0	7,776	0.00%
2019/04/01	17	54.42	8	54.11	54.00	9	7,759	0.12%
2019/03/29	25	54.66	24	54.65	54.00	1	7,666	0.01%
2019/03/28	126	55.37	133	55.66	52.80	-7	7,511	-0.09%	大買/大賣/
2019/03/27	60	51.84	97	52.19	53.90	-37	7,012	-0.53%
2019/03/26	19	48.80	24	48.94	49.00	-5	6,655	-0.08%
2019/03/25	26	48.67	3	48.95	48.45	23	6,643	0.35%
2019/03/22	56	49.61	80	49.88	49.90	-24	6,623	-0.36%
2019/03/21	13	48.99	4	49.21	48.85	9	6,491	0.14%
2019/03/20	40	48.78	50	49.21	48.80	-10	6,638	-0.15%
2019/03/19	60.3	48.97	24	49.12	49.05	36.3	6,655	0.54%
2019/03/18	89	48.81	102	48.57	48.70	-13	6,553	-0.20%	大賣/
2019/03/15	72	48.85	66	48.78	47.50	6	6,382	0.09%
2019/03/14	6	46.49	9	46.70	46.25	-3	6,063	-0.05%
2019/03/13	2	46.08	13	45.96	46.10	-11	6,087	-0.18%
2019/03/12	16	46.14	1	46.30	46.00	15	6,160	0.24%
2019/03/11	1	45.60	2	45.58	45.85	-1	6,200	-0.02%
2019/03/08	6	45.02	4	44.99	45.20	2	6,283	0.03%
2019/03/07	5	45.56	11	45.95	45.40	-6	6,448	-0.09%
2019/03/06	8	46.98	3	47.10	46.80	5	6,502	0.08%
2019/03/05	2	47.48	1	48.00	47.50	1	6,528	0.02%
2019/03/04	1	46.55	5	47.22	47.80	-4	6,592	-0.06%
2019/02/27	5	46.89	0	0.00	46.90	5	6,590	0.08%
2019/02/26	13	48.15	11	48.42	47.80	2	6,617	0.03%
2019/02/25	5	48.16	6	48.08	47.80	-1	6,610	-0.02%
2019/02/22	14	47.95	3	47.78	47.55	11	6,555	0.17%
2019/02/21	12	47.87	23	48.34	48.45	-11	6,544	-0.17%
2019/02/20	35	48.58	36	49.18	47.95	-1	6,498	-0.02%
2019/02/19	19	48.28	9	48.11	48.00	10	6,403	0.16%
2019/02/18	50	47.87	47	47.71	47.60	3	6,414	0.05%
2019/02/15	80	48.86	78	48.80	47.55	2	6,359	0.03%
2019/02/14	46	46.51	58	46.56	46.75	-12	6,030	-0.20%
2019/02/13	43	46.07	33	46.44	46.10	10	5,949	0.17%
2019/02/12	33	45.92	20	45.49	46.20	13	5,884	0.22%
2019/02/11	18	44.04	15	44.37	44.55	3	5,769	0.05%
2019/01/30	8	43.21	4	43.25	43.00	4	5,735	0.07%
2019/01/29	5	43.15	13	43.13	43.15	-8	5,798	-0.14%
2019/01/28	4	44.20	5	44.23	44.10	-1	5,802	-0.02%
2019/01/25	24	44.56	17	44.23	44.15	7	5,810	0.12%
2019/01/24	13	43.47	10	43.57	43.40	3	5,742	0.05%
2019/01/23	2	43.13	3	43.07	43.30	-1	5,746	-0.02%
2019/01/22	4	42.64	6	42.80	42.50	-2	5,729	-0.03%
2019/01/21	19	42.77	8	43.02	42.90	11	5,709	0.19%
2019/01/18	5	42.77	4	43.03	42.95	1	5,604	0.02%
2019/01/17	5	43.30	5	43.27	43.05	0	5,601	0.00%
2019/01/16	3	45.00	12	44.82	44.40	-9	5,581	-0.16%
2019/01/15	0	0.00	3	45.05	44.95	-3	5,569	-0.05%
2019/01/14	1	45.25	1	46.00	44.70	0	5,556	0.00%
2019/01/11	3	45.85	3	45.93	45.25	0	5,558	0.00%
2019/01/10	7	45.60	6	45.54	45.50	1	5,491	0.02%
2019/01/09	24	45.66	22	45.96	45.10	2	5,407	0.04%
2019/01/08	10	45.83	14	45.80	45.70	-4	5,307	-0.08%
2019/01/07	9	45.35	6	45.58	44.15	3	5,135	0.06%
2019/01/04	46	44.28	47	44.54	45.00	-1	5,047	-0.02%
2019/01/03	20	46.46	20	46.85	45.85	0	4,916	0.00%
2019/01/02	122	48.22	109	48.39	48.50	13	4,756	0.27%	大買/大賣/
2018/12/28	133	46.94	167	46.68	47.90	-34	4,319	-0.79%	大買/大賣/
2018/12/27	31	44.05	25	43.92	43.90	6	3,808	0.16%
2018/12/26	88	44.57	83	44.05	42.00	5	3,655	0.14%
2018/12/25	86	43.47	99	43.68	44.85	-13	3,311	-0.39%
2018/12/24	18	41.88	25	40.95	41.75	-7	2,931	-0.24%
2018/12/21	2	37.88	3	38.88	39.40	-1	2,892	-0.03%
2018/12/20	14	39.43	0	0.00	38.50	14	2,885	0.49%
2018/12/19	10	40.41	5	40.62	40.15	5	2,911	0.17%
2018/12/18	7	40.81	3	41.08	40.25	4	2,911	0.14%
2018/12/17	2	41.75	4	41.81	41.80	-2	2,892	-0.07%
2018/12/14	11	41.99	3	41.93	41.85	8	2,893	0.28%
2018/12/13	15	43.54	23	43.55	43.00	-8	2,877	-0.28%
2018/12/12	5	41.81	8	41.30	42.45	-3	2,716	-0.11%
2018/12/11	2	39.58	1	39.75	39.45	1	2,657	0.04%
2018/12/10	3	38.98	2	39.25	39.40	1	2,707	0.04%
2018/12/07	4	39.91	4	40.16	39.90	0	2,766	0.00%
2018/12/06	9	39.85	8	39.74	39.50	1	2,882	0.03%
2018/12/05	3	41.83	2	42.08	41.55	1	2,854	0.04%
2018/12/04	5	42.17	6	42.22	41.80	-1	2,842	-0.04%
2018/12/03	2	42.20	17	41.90	42.45	-15	2,839	-0.53%
2018/11/30	30	40.98	26	41.27	40.25	4	2,770	0.14%
2018/11/29	10	40.17	15	39.92	40.40	-5	2,639	-0.19%
2018/11/28	11	38.58	10	38.16	38.60	1	2,650	0.04%
2018/11/27	7	38.09	3	37.90	37.95	4	2,627	0.15%
2018/11/26	1	36.50	0	0.00	36.70	1	2,557	0.04%
2018/11/23	24	37.34	22	36.94	36.15	2	2,564	0.08%
2018/11/22	2	36.90	0	0.00	36.50	2	2,519	0.08%
2018/11/21	4	35.61	5	35.73	36.45	-1	2,504	-0.04%
2018/11/20	17	36.12	17	36.12	36.05	0	2,495	0.00%
2018/11/19	0	0.00	1	36.55	36.55	-1	2,480	-0.04%
2018/11/16	2	36.70	0	0.00	36.10	2	2,479	0.08%
2018/11/15	4	37.58	2	36.48	36.20	2	2,482	0.08%
2018/11/14	5	39.25	6	39.21	38.00	-1	2,415	-0.04%
2018/11/13	9	37.79	8	36.86	39.65	1	2,406	0.04%
2018/11/12	3	39.10	20	38.91	39.20	-17	2,402	-0.71%
2018/11/09	13	39.95	19	39.59	39.35	-6	2,445	-0.25%
2018/11/08	18	41.37	8	40.81	40.15	10	2,469	0.40%
2018/11/07	10	41.50	13	41.49	41.35	-3	2,494	-0.12%
2018/11/06	18	41.47	13	41.59	41.00	5	2,523	0.20%
2018/11/05	11	40.46	9	40.81	40.90	2	2,478	0.08%
2018/11/02	16	40.23	10	40.47	40.30	6	2,474	0.24%
2018/11/01	11	39.81	7	40.06	39.80	4	2,459	0.16%
2018/10/31	7	38.29	8	38.58	38.40	-1	2,464	-0.04%
2018/10/30	2	36.65	4	36.23	36.80	-2	2,458	-0.08%
2018/10/26	4	36.74	3	35.73	35.90	1	2,504	0.04%
2018/10/25	2	36.65	2	37.13	36.50	0	2,539	0.00%
2018/10/24	4	39.61	3	39.52	39.40	1	2,583	0.04%
2018/10/23	10	40.89	4	40.61	40.25	6	2,666	0.23%
2018/10/22	7	42.51	14.3	42.70	42.35	-7.3	2,671	-0.27%
2018/10/19	2	41.35	7	41.37	42.45	-5	2,701	-0.19%
2018/10/18	1	40.55	1	40.80	40.45	0	2,745	0.00%
2018/10/16	3	39.93	0	0.00	39.95	3	2,978	0.10%
2018/10/15	1	38.55	2	39.63	40.00	-1	3,010	-0.03%
2018/10/12	2	38.33	0	0.00	39.30	2	3,074	0.07%
2018/10/11	4	37.66	3	37.63	37.50	1	3,112	0.03%
2018/10/09	8	42.18	8	42.55	41.65	0	3,142	0.00%
2018/10/08	10	42.53	3	43.68	42.75	7	3,154	0.22%
2018/10/05	6	44.20	4	44.98	43.55	2	3,258	0.06%
2018/10/04	2	46.03	5	46.50	46.20	-3	3,325	-0.09%
2018/10/03	1	47.80	0	0.00	47.70	1	3,350	0.03%
2018/10/02	5	49.31	3	49.50	49.20	2	3,405	0.06%
2018/10/01	0	0.00	8	49.19	49.40	-8	3,436	-0.23%
2018/09/28	2	49.00	1	48.35	48.35	1	3,507	0.03%
2018/09/27	1	48.65	1	49.20	48.75	0	3,577	0.00%
2018/09/26	6	50.23	6	50.47	49.40	0	3,633	0.00%
2018/09/25	6	48.68	1	49.10	49.10	5	3,761	0.13%
2018/09/21	6	48.00	6	47.63	48.20	0	3,890	0.00%
2018/09/20	4	47.59	5	47.56	46.70	-1	4,035	-0.02%
2018/09/19	2	48.68	1	49.05	47.70	1	4,123	0.02%
2018/09/18	1	48.50	5	48.41	48.55	-4	4,365	-0.09%
2018/09/17	8	48.86	7	48.89	49.00	1	4,447	0.02%
2018/09/14	16	47.89	14	47.27	48.70	2	4,592	0.04%
2018/09/13	2	46.33	2	46.80	46.70	0	4,756	0.00%
2018/09/12	17	46.10	19	46.85	45.70	-2	4,871	-0.04%
2018/09/11	3	49.90	3	50.43	50.50	0	4,994	0.00%
2018/09/10	7	51.24	5	50.84	49.55	2	5,604	0.04%
2018/09/07	7	54.80	7	54.17	54.50	0	6,257	0.00%
2018/09/06	5	56.92	1	57.20	56.30	4	6,334	0.06%
2018/09/05	13	57.34	14	57.74	57.00	-1	6,570	-0.02%
2018/09/04	35	58.61	38	58.13	57.90	-3	6,611	-0.05%
2018/09/03	3	55.83	3	57.50	55.80	0	6,561	0.00%
2018/08/31	11	57.34	3	57.50	57.50	8	6,616	0.12%
2018/08/30	4	59.00	4	58.53	58.00	0	6,861	0.00%
2018/08/29	4	57.65	5	57.90	58.00	-1	6,964	-0.01%
2018/08/28	12	57.96	9	58.28	57.60	3	7,024	0.04%
2018/08/27	8	57.05	9	57.11	57.60	-1	7,060	-0.01%
2018/08/24	3	56.00	3	56.10	56.30	0	7,115	0.00%
2018/08/23	4	57.08	4	56.98	56.80	0	7,142	0.00%
2018/08/22	9	58.23	12	58.42	57.80	-3	7,151	-0.04%
2018/08/21	1	56.50	11	56.99	57.40	-10	7,158	-0.14%
2018/08/20	3	55.97	3	56.23	55.60	0	7,213	0.00%
2018/08/17	3	57.67	3	55.97	55.90	0	7,281	0.00%
2018/08/16	9	56.39	7	56.63	56.80	2	7,284	0.03%
2018/08/15	14	57.78	5	57.56	57.40	9	7,251	0.12%
2018/08/14	11	57.68	15	57.59	59.00	-4	7,260	-0.06%
2018/08/13	10	56.33	3	56.80	55.10	7	7,271	0.10%
2018/08/10	4	59.15	4	59.05	58.70	0	7,230	0.00%
2018/08/09	4	59.45	7	59.63	59.50	-3	7,274	-0.04%
2018/08/08	1	61.10	19	60.65	60.40	-18	7,342	-0.25%
2018/08/07	4	61.03	3	61.07	61.00	1	7,403	0.01%
2018/08/06	4	60.08	4	60.08	60.60	0	7,457	0.00%
2018/08/03	2	60.20	5	60.28	60.30	-3	7,509	-0.04%
2018/08/02	3	59.57	1	59.80	60.20	2	7,587	0.03%
2018/08/01	10	60.24	17	60.05	60.60	-7	7,627	-0.09%
2018/07/31	25	58.70	21	59.03	58.50	4	7,749	0.05%
2018/07/30	20	59.53	8	58.43	57.10	12	7,696	0.16%
2018/07/27	13	61.84	5	61.82	62.20	8	7,659	0.10%
2018/07/26	8	62.28	5	62.90	62.00	3	7,659	0.04%
2018/07/25	11	61.55	7	61.33	61.40	4	7,631	0.05%
2018/07/24	27	60.91	27.2	61.09	61.60	-0.2	7,564	0.00%
2018/07/23	8.2	61.28	4	61.43	61.00	4.2	7,538	0.06%
2018/07/20	6	68.13	4	68.23	67.70	2	7,467	0.03%
2018/07/19	7	69.03	6	68.90	68.50	1	7,479	0.01%
2018/07/18	15	70.19	10	70.35	69.20	5	7,561	0.07%
2018/07/17	24	72.03	5	71.88	71.10	19	7,634	0.25%
2018/07/16	8	73.46	7	73.66	73.00	1	7,668	0.01%
2018/07/13	22	74.66	14	74.81	74.10	8	7,717	0.10%
2018/07/12	11.2	73.62	22	73.40	74.30	-10.8	7,777	-0.14%
2018/07/11	12	70.68	10	71.65	71.50	2	7,951	0.03%
2018/07/10	2	70.20	11	70.25	71.20	-9	8,152	-0.11%
2018/07/09	12	69.60	4	69.78	68.80	8	8,229	0.10%
2018/07/06	16	68.64	31	68.12	70.00	-15	8,437	-0.18%
2018/07/05	20	70.50	19	70.74	69.30	1	8,417	0.01%
2018/07/04	13	69.62	9	69.81	69.50	4	8,517	0.05%
2018/07/03	11	71.82	16	70.76	69.30	-5	8,542	-0.06%
2018/07/02	23	76.16	21	75.11	74.00	2	8,382	0.02%
2018/06/29	33	76.45	33	76.72	76.80	0	8,241	0.00%
2018/06/28	16	76.21	11	76.45	75.00	5	8,087	0.06%
2018/06/27	26	76.69	19	76.98	75.20	7	7,997	0.09%
2018/06/26	9	73.09	22	72.53	73.30	-13	7,753	-0.17%
2018/06/25	20	75.12	25	75.34	74.00	-5	7,689	-0.07%
2018/06/22	38	76.56	28	77.11	74.60	10	7,564	0.13%
2018/06/21	22	74.66	29	74.30	74.50	-7	7,364	-0.10%
2018/06/20	29	72.18	28	70.87	70.10	1	7,220	0.01%
2018/06/19	120	79.23	80	79.22	75.80	40	6,988	0.57%	大買/
2018/06/15	78	76.03	103	77.32	78.70	-25	6,386	-0.39%	大賣/
2018/06/14	14	72.16	8	72.18	71.60	6	5,697	0.11%
2018/06/13	20	71.43	37	71.90	72.80	-17	5,649	-0.30%
2018/06/12	10	69.14	3	69.30	68.80	7	5,449	0.13%
2018/06/11	3	67.83	5	68.68	67.80	-2	5,399	-0.04%
2018/06/08	6	69.57	14	69.74	69.10	-8	5,381	-0.15%
2018/06/07	32	71.41	28	71.69	70.40	4	5,354	0.07%
2018/06/06	21	68.63	20	68.86	68.80	1	5,211	0.02%
2018/06/05	3	67.13	6	67.78	66.70	-3	5,110	-0.06%
2018/06/04	7	67.87	6	67.90	67.40	1	5,120	0.02%
2018/06/01	3	67.30	1	67.30	67.30	2	5,098	0.04%
2018/05/31	4	65.95	7	66.11	66.00	-3	5,079	-0.06%
2018/05/30	1	65.00	0	0.00	65.50	1	5,094	0.02%
2018/05/29	6	66.68	3	66.70	66.30	3	5,095	0.06%
2018/05/28	17	67.27	17	67.55	67.70	0	5,067	0.00%
2018/05/25	7	65.69	13	65.88	66.30	-6	5,030	-0.12%
2018/05/24	4	64.58	4	64.98	64.40	0	4,960	0.00%
2018/05/23	5	64.00	8	63.83	63.60	-3	4,964	-0.06%
2018/05/22	9	65.07	2	65.20	64.20	7	5,011	0.14%
2018/05/21	5	64.78	14	64.76	64.80	-9	5,012	-0.18%
2018/05/18	3	63.57	3	63.37	63.30	0	4,974	0.00%
2018/05/17	0	0.00	9	63.81	63.60	-9	5,028	-0.18%
2018/05/16	16	64.64	12	64.38	63.40	4	5,027	0.08%
2018/05/15	10	67.63	9	67.21	65.70	1	5,024	0.02%
2018/05/14	26	68.33	23	68.29	68.00	3	5,097	0.06%
2018/05/11	12	69.15	16	68.83	67.50	-4	5,060	-0.08%
2018/05/10	20	68.60	17	68.86	68.60	3	5,084	0.06%
2018/05/09	16	67.98	14	68.14	67.20	2	5,131	0.04%
2018/05/08	13	67.05	14	67.54	67.10	-1	5,160	-0.02%
2018/05/07	3	65.00	3	64.80	64.60	0	5,373	0.00%
2018/05/04	7	64.56	9	65.19	64.00	-2	5,382	-0.04%
2018/05/03	3	63.20	2	63.80	62.50	1	5,331	0.02%
2018/05/02	1	63.00	2	62.95	63.30	-1	5,381	-0.02%
2018/04/30	12	61.79	11	61.66	62.20	1	5,457	0.02%
2018/04/27	5	61.32	5	61.72	61.00	0	5,518	0.00%
2018/04/26	10	61.59	7	61.96	59.70	3	5,516	0.05%
2018/04/25	2	62.30	0	0.00	62.50	2	5,500	0.04%
2018/04/24	3	60.30	20	60.72	61.90	-17	5,534	-0.31%
2018/04/23	15	65.61	17	65.88	65.10	-2	5,446	-0.04%
2018/04/20	14	69.42	2	69.20	68.80	12	5,457	0.22%
2018/04/19	17	72.55	23	72.65	72.00	-6	5,521	-0.11%
2018/04/18	36	71.95	34	72.30	72.60	2	5,457	0.04%
2018/04/17	65	73.45	37	74.79	71.00	28	5,323	0.53%
2018/04/16	18	71.51	31	72.15	73.90	-13	5,120	-0.25%
2018/04/13	17	69.64	16	69.58	69.50	1	5,003	0.02%
2018/04/12	24	68.32	30	68.50	68.10	-6	4,916	-0.12%
2018/04/11	6	65.25	8	65.99	65.60	-2	4,770	-0.04%
2018/04/10	15	67.12	12	67.75	65.20	3	4,870	0.06%
2018/04/09	0	0.00	3	64.00	65.60	-3	4,948	-0.06%
2018/04/03	2	59.65	1	59.10	59.70	1	4,918	0.02%
2018/03/31	0	0.00	1	61.70	60.60	-1	5,078	-0.02%
2018/03/30	1	61.30	7	61.00	61.00	-6	5,215	-0.12%
2018/03/29	3	62.63	3	62.57	61.90	0	5,457	0.00%
2018/03/27	9	63.13	8	62.53	62.40	1	5,731	0.02%
2018/03/26	2	62.80	0	0.00	62.60	2	5,896	0.03%
2018/03/23	4	62.95	3	63.20	63.20	1	6,013	0.02%
2018/03/22	6	65.40	2	65.85	64.20	4	6,360	0.06%
2018/03/21	1	65.50	10	65.31	65.80	-9	6,585	-0.14%
2018/03/20	4	63.10	7	64.14	64.90	-3	6,685	-0.04%
2018/03/19	17	64.27	5	63.84	63.60	12	6,963	0.17%
2018/03/16	5	66.76	10	67.10	65.60	-5	7,111	-0.07%
2018/03/15	5	67.72	2	67.90	67.30	3	7,364	0.04%
2018/03/14	10	68.02	7	67.50	67.30	3	7,818	0.04%
2018/03/13	6	67.78	7	67.87	67.60	-1	8,097	-0.01%
2018/03/12	14	66.60	11	67.00	66.80	3	8,360	0.04%
2018/03/09	4	64.18	3	63.90	64.50	1	8,627	0.01%
2018/03/08	5	63.18	9	63.96	64.20	-4	9,055	-0.04%
2018/03/07	4	63.10	1	63.30	62.00	3	9,434	0.03%
2018/03/06	3	63.93	3	63.93	63.00	0	9,910	0.00%
2018/03/05	4	64.40	4	63.50	63.50	0	10,312	0.00%
2018/03/02	12	66.40	3	66.13	66.00	9	10,928	0.08%
2018/03/01	8	67.60	5	68.08	67.30	3	11,114	0.03%
2018/02/27	5	68.50	7	68.24	67.90	-2	11,471	-0.02%
2018/02/26	4	68.80	8	68.27	67.80	-4	12,192	-0.03%
2018/02/23	6	68.67	9	68.17	68.20	-3	12,693	-0.02%
2018/02/22	13	68.59	14	68.30	68.00	-1	12,907	-0.01%
2018/02/21	25	67.14	27	66.72	67.80	-2	12,973	-0.02%
2018/02/12	17	63.45	16	63.68	63.20	1	13,107	0.01%
2018/02/09	32	61.79	28	61.51	63.10	4	13,187	0.03%
2018/02/08	11	64.64	11	65.19	64.00	0	13,132	0.00%
2018/02/07	3	67.70	9	67.94	66.70	-6	13,079	-0.05%
2018/02/06	19	67.26	18	66.85	65.30	1	13,028	0.01%
2018/02/05	11	70.64	15	71.63	72.50	-4	12,926	-0.03%
2018/02/02	17	74.24	4	74.03	73.10	13	12,932	0.10%
2018/02/01	13	73.72	17	73.56	73.90	-4	12,910	-0.03%
2018/01/31	23	72.90	27	72.53	72.50	-4	12,812	-0.03%
2018/01/30	53	73.29	47	73.71	71.60	6	12,766	0.05%
2018/01/29	2	69.60	1	69.60	69.80	1	12,415	0.01%
2018/01/26	4	69.85	6	69.63	69.60	-2	12,561	-0.02%
2018/01/25	7	68.37	8	69.50	69.70	-1	12,866	-0.01%
2018/01/24	10	68.96	11	68.83	68.70	-1	12,819	-0.01%
2018/01/23	10	71.17	12	71.22	70.20	-2	12,762	-0.02%
2018/01/22	9	71.46	15	71.39	71.50	-6	12,869	-0.05%
2018/01/19	7	70.63	2	70.70	70.80	5	12,893	0.04%
2018/01/18	18	72.12	5	72.02	70.10	13	13,001	0.10%
2018/01/17	10	71.97	8	71.96	72.30	2	13,148	0.02%
2018/01/16	11	72.53	10	73.06	71.30	1	13,100	0.01%
2018/01/15	20	71.04	20	71.06	71.70	0	12,963	0.00%
2018/01/12	0	0.00	2	68.25	68.50	-2	12,811	-0.02%
2018/01/11	3	68.10	3	68.33	67.90	0	12,812	0.00%
2018/01/10	9	68.13	2	68.25	67.40	7	12,790	0.05%
2018/01/09	4	68.53	9	69.39	68.80	-5	12,750	-0.04%
2018/01/08	1	73.40	2	72.00	71.90	-1	12,615	-0.01%
2018/01/05	10	74.46	7	73.87	73.60	3	12,565	0.02%
2018/01/04	7	73.74	5	73.20	73.20	2	12,503	0.02%
2018/01/03	7	71.36	9	75.12	74.50	-2	12,357	-0.02%
2018/01/02	6	68.10	4	68.70	69.10	2	12,118	0.02%