宏捷科 (8086)-玉山-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
132.0
漲跌
▲1.0
漲幅
+0.76%
成交量
1,393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－玉山-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

玉山-台南券商分點個股進出
玉山-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
2024/05/28	0.1	132.50	2	132.75	132.00	-1.9	4,395	-0.04%
2024/05/27	2	131.00	0	131.00	131.00	2	4,422	0.05%
2024/05/24	2	129.00	1.2	130.00	130.00	0.8	4,504	0.02%
2024/05/23	0.1	130.50	1	130.50	130.00	-0.9	4,559	-0.02%
2024/05/22	6	131.25	8	132.25	132.50	-2	4,640	-0.04%
2024/05/21	0.3	129.17	1	130.00	128.50	-0.7	4,767	-0.01%
2024/05/20	3.1	128.98	1.1	127.64	130.00	2	5,075	0.04%
2024/05/17	1.1	128.55	0	0.00	128.50	1.1	5,354	0.02%
2024/05/16	1.1	129.53	1	130.00	130.00	0.1	5,652	0.00%
2024/05/15	1	129.01	5.6	127.73	128.50	-4.5	5,715	-0.08%
2024/05/14	2.1	128.98	2	129.50	129.00	0.1	5,812	0.00%
2024/05/13	2.2	127.86	5	128.50	128.00	-2.8	5,957	-0.05%
2024/05/10	18	130.50	0	0.00	129.00	18	6,025	0.30%
2024/05/09	2	137.75	0	0.00	136.00	2	6,017	0.03%
2024/05/08	7.2	141.53	4	141.25	141.00	3.2	6,125	0.05%
2024/05/07	1.5	139.00	1	136.50	138.00	0.5	6,160	0.01%
2024/05/06	6.3	139.19	5	140.70	137.50	1.3	6,159	0.02%
2024/05/03	2	139.00	8	139.56	139.00	-6	6,128	-0.10%
2024/05/02	4	136.00	0	0.00	135.50	4	6,131	0.07%
2024/04/30	14	140.00	6	139.58	138.00	8	6,128	0.13%
2024/04/29	1	130.65	5	134.50	137.00	-4	6,095	-0.07%
2024/04/26	1	129.50	0	0.00	130.00	1	6,101	0.02%
2024/04/25	1.1	130.54	0	0.00	129.50	1.1	6,159	0.02%
2024/04/24	7	132.36	2	133.00	133.00	5	6,199	0.08%
2024/04/23	0	0.00	1	129.50	129.50	-1	6,231	-0.02%
2024/04/22	3.1	127.45	0	0.00	126.50	3.1	6,254	0.05%
2024/04/19	11.5	130.35	5.2	129.83	130.50	6.3	6,244	0.10%
2024/04/18	13	136.00	4	136.75	136.00	9	6,235	0.14%
2024/04/17	0.1	135.00	4	136.63	137.00	-3.9	6,273	-0.06%
2024/04/16	10	132.30	0.5	133.05	132.00	9.5	6,267	0.15%
2024/04/15	9.1	138.00	1.3	138.38	137.00	7.8	6,267	0.12%
2024/04/12	7	140.65	4	139.50	139.50	3	6,300	0.05%
2024/04/11	16.2	141.88	4	141.25	142.00	12.2	6,385	0.19%
2024/04/10	9	145.11	1	146.00	145.50	8	6,613	0.12%
2024/04/09	5	145.60	2	145.50	145.50	3	6,700	0.04%
2024/04/08	9.4	148.93	0.3	150.97	146.00	9.1	6,701	0.14%
2024/04/03	16.2	151.78	32.6	153.10	153.00	-16.4	6,653	-0.25%
2024/04/02	2.2	148.77	16	148.84	150.00	-13.8	6,505	-0.21%
2024/04/01	10.6	146.23	3	148.00	146.00	7.6	6,500	0.12%
2024/03/29	4.5	144.47	0	0.00	144.00	4.5	6,539	0.07%
2024/03/28	10.6	145.23	0	0.00	143.00	10.6	6,631	0.16%
2024/03/27	6	149.00	1	151.00	147.50	5	6,657	0.08%
2024/03/26	14.1	151.35	1	156.00	148.00	13.1	6,672	0.20%
2024/03/25	8	154.13	14.3	156.48	154.00	-6.3	6,721	-0.09%
2024/03/22	4.1	146.76	5	149.90	152.00	-0.9	6,761	-0.01%
2024/03/21	12	147.25	8.7	147.75	146.50	3.3	6,791	0.05%
2024/03/20	15.8	153.31	3	153.67	148.00	12.8	6,725	0.19%
2024/03/19	15	157.60	12.2	158.99	158.00	2.8	6,646	0.04%
2024/03/18	4.1	156.78	4.1	157.91	158.00	0	6,507	0.00%
2024/03/15	3	153.83	16	154.09	153.50	-13	6,533	-0.20%
2024/03/14	13.1	149.54	5	151.00	148.00	8.1	6,492	0.12%
2024/03/13	12.1	154.27	5	153.70	153.50	7.1	6,499	0.11%
2024/03/12	12	156.71	17	158.94	157.50	-5	6,554	-0.08%
2024/03/11	12.2	153.16	17.3	156.03	154.50	-5.1	6,616	-0.08%
2024/03/08	14.7	149.77	8.1	147.94	148.00	6.6	6,843	0.10%
2024/03/07	17.2	157.84	16.1	159.91	155.50	1.1	6,863	0.02%
2024/03/06	9.2	152.70	13	156.19	156.50	-3.8	6,810	-0.06%
2024/03/05	20	158.38	22.1	159.53	153.00	-2	7,132	-0.03%
2024/03/04	12.2	149.11	9.1	149.74	149.50	3.1	6,935	0.04%
2024/03/01	16.1	146.55	21.6	147.06	149.00	-5.5	7,028	-0.08%
2024/02/29	5.3	139.03	6	140.17	141.50	-0.7	7,376	-0.01%
2024/02/27	12	139.04	15.6	138.18	137.50	-3.6	7,583	-0.05%
2024/02/26	3	139.83	3.9	141.15	141.50	-0.9	7,726	-0.01%
2024/02/23	5.5	143.00	2.1	144.89	142.00	3.4	7,717	0.04%
2024/02/22	13	146.85	15.4	147.69	145.50	-2.4	7,700	-0.03%
2024/02/21	18.1	148.68	29.5	149.64	147.50	-11.4	7,663	-0.15%
2024/02/20	16	145.66	12.4	145.44	143.50	3.6	7,390	0.05%
2024/02/19	7	142.64	49.8	144.41	146.00	-42.8	7,152	-0.60%
2024/02/16	6	130.25	35.4	131.52	133.00	-29.4	6,911	-0.42%
2024/02/15	28.5	130.80	16.7	130.42	131.00	11.8	6,907	0.17%
2024/02/05	9.3	128.27	43.1	128.30	127.50	-33.9	6,912	-0.49%
2024/02/02	35.3	125.96	34.2	127.37	123.00	1.1	7,017	0.01%
2024/02/01	26	124.02	11	124.14	124.50	15	7,181	0.21%
2024/01/31	9.8	124.09	59	124.25	124.00	-49.2	7,284	-0.68%
2024/01/30	4.5	119.00	15.2	119.85	121.00	-10.7	7,457	-0.14%
2024/01/29	31	117.34	8	118.75	117.00	23	7,574	0.30%
2024/01/26	3	115.33	12	117.25	117.00	-9	7,741	-0.12%
2024/01/25	19	116.68	11	115.95	115.50	8	7,829	0.10%
2024/01/24	3	118.00	5	118.50	118.00	-2	8,076	-0.03%
2024/01/23	4	117.38	2	117.00	117.00	2	8,270	0.02%
2024/01/22	6	116.75	12	117.13	118.50	-6	8,375	-0.07%
2024/01/19	9	113.56	4	115.25	115.00	5	8,337	0.06%
2024/01/18	9	114.22	2	113.01	113.00	7	8,290	0.08%
2024/01/17	7	117.79	13.2	117.78	116.50	-6.2	8,260	-0.08%
2024/01/16	1.1	115.91	1	116.50	116.50	0.1	8,224	0.00%
2024/01/15	3	113.68	2	115.25	116.50	1	8,198	0.01%
2024/01/12	6.1	113.92	0	0.00	113.50	6.1	8,208	0.07%
2024/01/11	6.3	115.10	11	115.00	114.50	-4.7	8,179	-0.06%
2024/01/10	7.4	115.61	3.2	115.52	115.50	4.3	8,148	0.05%
2024/01/09	3.2	117.81	7	117.57	117.00	-3.8	8,130	-0.05%
2024/01/08	11	118.27	15	118.90	117.00	-4	8,104	-0.05%
2024/01/05	18.1	118.19	19	118.66	117.00	-0.9	8,054	-0.01%
2024/01/04	61.2	120.30	34	119.37	118.50	27.2	7,944	0.34%
2024/01/03	27.1	122.22	3.3	122.83	120.00	23.8	7,701	0.31%
2024/01/02	3	130.50	4	129.88	129.00	-1	7,612	-0.01%
2023/12/29	14	131.00	39	130.78	131.00	-25	7,661	-0.33%
2023/12/28	13	129.65	2	129.00	128.00	11	7,880	0.14%
2023/12/27	4	129.64	11	130.68	132.00	-7	7,841	-0.09%
2023/12/26	8.1	130.12	8	130.38	130.00	0.1	7,810	0.00%
2023/12/25	10.2	129.87	33.8	129.08	129.50	-23.6	7,736	-0.31%
2023/12/22	6.1	121.76	9	123.28	123.50	-2.9	7,629	-0.04%
2023/12/21	10	119.85	3.5	120.14	119.00	6.5	7,557	0.09%
2023/12/20	22	121.55	1.1	122.50	122.00	20.9	7,532	0.28%
2023/12/19	42	125.18	1.3	122.12	122.50	40.7	7,433	0.55%
2023/12/18	10	130.00	1	129.00	129.50	9	7,350	0.12%
2023/12/15	2.3	135.79	3	135.50	134.50	-0.7	7,320	-0.01%
2023/12/14	9.1	135.15	1	134.00	134.00	8.1	7,408	0.11%
2023/12/13	7.6	137.55	21.4	136.85	136.00	-13.8	7,405	-0.19%
2023/12/12	16	140.38	20	138.83	138.00	-4	7,399	-0.05%
2023/12/11	6	140.75	6	140.83	140.50	0	7,360	0.00%
2023/12/08	5	140.80	18	140.92	139.00	-13	7,394	-0.18%
2023/12/07	24	141.56	8	139.75	137.50	16	7,512	0.21%
2023/12/06	12	140.50	16	141.37	142.00	-4	7,637	-0.05%
2023/12/05	30	138.38	38	138.66	139.00	-8	7,538	-0.11%
2023/12/04	15.4	139.44	19	139.16	139.50	-3.6	7,401	-0.05%
2023/12/01	21.2	137.81	8	137.06	137.50	13.2	7,428	0.18%
2023/11/30	23	138.72	41	138.80	139.00	-18	7,508	-0.24%
2023/11/29	17.2	129.59	12	129.75	130.50	5.2	7,336	0.07%
2023/11/28	30	126.82	33.2	126.44	127.50	-3.2	7,309	-0.04%
2023/11/27	45.1	131.75	35.2	138.35	125.50	10	7,161	0.14%
2023/11/24	3.1	127.89	62.7	133.72	139.00	-59.6	6,737	-0.89%
2023/11/22	4	122.13	3.5	122.29	122.50	0.5	6,286	0.01%
2023/11/21	7	122.71	1.5	122.17	124.00	5.5	6,247	0.09%
2023/11/20	12	123.58	4	123.25	123.00	8	6,208	0.13%
2023/11/17	2	128.25	1	127.50	127.00	1	6,142	0.02%
2023/11/16	1	128.00	14	128.57	129.50	-13	6,124	-0.21%
2023/11/15	17	130.24	3	131.50	129.00	14	6,074	0.23%
2023/11/14	3.1	130.26	3	130.33	131.00	0.1	6,020	0.00%
2023/11/13	11	132.59	15	131.03	131.00	-4	5,958	-0.07%
2023/11/10	13	129.58	16	130.94	132.00	-3	5,855	-0.05%
2023/11/09	8.2	126.85	36	127.51	129.50	-27.9	5,621	-0.50%
2023/11/08	8	122.25	23.1	122.22	123.00	-15.1	5,388	-0.28%
2023/11/07	14.2	120.56	20.2	121.75	120.00	-6	5,235	-0.11%
2023/11/06	8	116.19	22	116.27	116.50	-14	4,945	-0.28%
2023/11/03	27.2	113.74	26	112.21	112.00	1.2	4,829	0.02%
2023/11/02	11	112.50	8	111.63	112.00	3	4,675	0.06%
2023/11/01	48	112.74	50.1	112.92	112.50	-2.1	4,719	-0.04%
2023/10/31	18.1	109.83	53	111.46	112.50	-34.9	4,614	-0.76%
2023/10/30	2	102.50	10	103.20	102.50	-8	4,409	-0.18%
2023/10/27	2	95.85	0	96.00	95.80	2	4,291	0.05%
2023/10/26	3	96.57	0.5	96.90	96.00	2.5	4,311	0.06%
2023/10/25	7	99.73	14	99.95	99.80	-7	4,325	-0.16%
2023/10/24	2	97.40	0	0.00	97.50	2	4,317	0.05%
2023/10/23	1.1	99.07	2	99.80	98.80	-0.9	4,354	-0.02%
2023/10/20	6.1	98.71	8	98.04	99.00	-1.9	4,363	-0.04%
2023/10/19	16	102.84	12	101.50	101.50	4	4,417	0.09%
2023/10/18	2.1	105.95	4	104.75	104.50	-1.9	4,446	-0.04%
2023/10/17	1	105.00	0.5	105.00	104.50	0.5	4,526	0.01%
2023/10/16	2	106.50	3	107.33	107.50	-1	4,590	-0.02%
2023/10/13	5	107.00	3	107.00	106.50	2	4,614	0.04%
2023/10/11	9	105.22	0	0.00	104.50	9	4,650	0.19%
2023/10/06	1.5	107.50	2	107.25	107.50	-0.5	4,674	-0.01%
2023/10/05	18	108.08	4	107.50	107.50	14	4,711	0.30%
2023/10/04	44	110.76	27	112.06	109.00	17	4,741	0.36%
2023/10/03	14	109.50	3	109.17	108.50	11	4,573	0.24%
2023/10/02	2	110.75	1	111.00	109.50	1	4,710	0.02%
2023/09/28	15	108.90	4	108.13	107.50	11	4,924	0.22%
2023/09/27	2	108.25	6	107.75	108.00	-4	5,086	-0.08%
2023/09/26	2	109.50	2	110.75	108.50	0	5,103	0.00%
2023/09/25	2	111.75	4	111.00	111.00	-2	5,119	-0.04%
2023/09/22	3	110.00	3	110.17	111.50	0	5,146	0.00%
2023/09/21	8	110.44	6	110.17	110.50	2	5,139	0.04%
2023/09/20	3	112.33	1	112.50	112.50	2	5,107	0.04%
2023/09/19	23	115.07	16.2	113.69	113.50	6.8	5,073	0.13%
2023/09/18	6	119.33	11.1	119.55	119.00	-5.1	4,963	-0.10%
2023/09/15	6.2	118.13	16	117.50	117.00	-9.8	4,928	-0.20%
2023/09/14	7	118.21	15	118.10	118.00	-8	4,887	-0.16%
2023/09/13	18	118.39	6.5	118.27	118.00	11.5	4,824	0.24%
2023/09/12	8	120.13	29.1	120.62	120.50	-21.1	4,754	-0.44%
2023/09/11	13.5	120.07	13	118.77	117.50	0.5	4,616	0.01%
2023/09/08	9.1	114.79	8.4	115.75	116.50	0.7	4,370	0.02%
2023/09/07	38	116.46	42	115.20	115.00	-4	4,311	-0.09%
2023/09/06	25	112.16	26.1	113.54	114.00	-1.1	4,118	-0.03%
2023/09/05	17	111.79	28	111.70	112.00	-11	3,955	-0.28%
2023/09/04	13	102.93	24	106.64	110.00	-11	3,740	-0.29%
2023/09/01	13	100.91	16.1	99.95	100.00	-3.1	3,578	-0.09%
2023/08/31	10	97.40	5	97.28	97.00	5	3,519	0.14%
2023/08/30	27.1	96.75	25	96.84	97.70	2.1	3,555	0.06%
2023/08/29	5	91.18	5	91.78	91.70	0	3,535	0.00%
2023/08/28	4.1	91.48	1	90.90	90.60	3.1	3,558	0.09%
2023/08/25	1	94.10	1	95.00	93.20	0	3,585	0.00%
2023/08/24	6	94.65	1	95.00	94.40	5	3,576	0.14%
2023/08/23	1	92.20	5	93.54	94.60	-4	3,561	-0.11%
2023/08/22	0	0.00	4	89.68	90.40	-4	3,524	-0.11%
2023/08/21	0	0.00	1	87.00	87.50	-1	3,506	-0.03%
2023/08/18	3.1	88.48	3	87.43	87.50	0.1	3,505	0.00%
2023/08/17	12	89.60	3	89.77	89.90	9	3,515	0.26%
2023/08/16	4	88.93	2	88.25	88.90	2	3,512	0.06%
2023/08/15	1	89.20	3	89.93	88.00	-2	3,502	-0.06%
2023/08/14	7	90.40	0	0.00	89.50	7	3,488	0.20%
2023/08/11	3	92.27	1	92.80	91.80	2	3,487	0.06%
2023/08/10	3	94.23	2	94.50	93.60	1	3,487	0.03%
2023/08/09	9	97.37	6	95.70	94.90	3	3,499	0.09%
2023/08/08	1	98.80	1	98.90	99.20	0	3,431	0.00%
2023/08/07	11	99.59	10	99.79	100.00	1	3,397	0.03%
2023/08/04	1	99.40	19	98.19	99.50	-18	3,254	-0.55%
2023/08/02	3.1	91.82	4.3	92.88	90.50	-1.2	3,095	-0.04%
2023/08/01	3	92.17	2	92.20	92.50	1	3,084	0.03%
2023/07/31	13	93.61	8	92.59	92.30	5	3,097	0.16%
2023/07/28	6.3	92.47	5	92.50	91.60	1.3	3,081	0.04%
2023/07/27	3	91.53	0	0.00	91.10	3	3,068	0.10%
2023/07/26	12.2	91.73	1.2	90.59	90.00	11	3,101	0.35%
2023/07/25	5.1	96.04	21	95.91	95.50	-15.9	3,086	-0.52%
2023/07/24	24	98.56	1	96.10	95.90	23	3,095	0.74%
2023/07/21	19	97.78	2	98.49	97.50	17	3,030	0.56%
2023/07/20	7	99.79	11	100.04	100.00	-4	3,024	-0.13%
2023/07/19	4	97.32	6.1	99.69	96.20	-2	2,932	-0.07%
2023/07/18	2	95.60	5	97.02	96.50	-3	2,905	-0.10%
2023/07/17	6	96.38	11	97.47	96.60	-5	2,913	-0.17%
2023/07/14	4	97.95	1	97.60	97.60	3	2,935	0.10%
2023/07/13	3	99.60	43	99.61	97.60	-40	2,963	-1.35%
2023/07/12	9	101.30	4	101.50	99.20	5	2,963	0.17%
2023/07/11	4.1	101.17	5	102.30	103.00	-0.9	2,923	-0.03%
2023/07/10	2	99.55	9	99.38	99.90	-7	2,853	-0.25%
2023/07/07	20	97.78	4.1	97.89	96.40	16	2,797	0.57%
2023/07/06	1.1	101.45	19	99.83	101.00	-18	2,753	-0.65%
2023/07/05	14.1	96.09	7	96.52	93.90	7.1	2,569	0.28%
2023/07/04	20	92.07	6	91.68	92.20	14	2,486	0.56%
2023/07/03	8	89.56	6	90.23	91.30	2	2,511	0.08%
2023/06/30	17	90.08	21	91.05	90.30	-4	2,543	-0.16%
2023/06/29	2	87.75	3.6	88.28	88.50	-1.6	2,648	-0.06%
2023/06/27	2	86.25	2	88.15	86.00	0	3,058	0.00%
2023/06/26	1	86.70	0	0.00	86.30	1	3,127	0.03%
2023/06/21	22	87.47	3	87.13	87.10	19	3,190	0.60%
2023/06/20	5	88.48	0	0.00	88.50	5	3,180	0.16%
2023/06/19	3	89.23	3	89.53	89.30	0	3,181	0.00%
2023/06/16	3	90.80	2.2	91.11	90.50	0.8	3,177	0.03%
2023/06/15	1	90.90	20	92.06	92.00	-19	3,176	-0.60%
2023/06/14	3.1	88.98	9	89.20	88.60	-6	3,176	-0.19%
2023/06/13	21	90.67	4.1	90.88	90.70	16.9	3,171	0.53%
2023/06/12	12.1	90.11	7	89.71	89.80	5.1	3,162	0.16%
2023/06/09	3	90.67	7	90.93	90.30	-4	3,153	-0.13%
2023/06/08	7.2	91.38	7	89.86	90.10	0.2	3,136	0.00%
2023/06/07	2	94.20	12.3	92.43	93.20	-10.3	3,092	-0.33%
2023/06/06	10	87.61	9	88.37	89.60	1	2,970	0.03%
2023/06/05	24.1	91.06	11	89.19	90.00	13.1	2,919	0.45%
2023/06/02	4	87.30	11	87.43	88.10	-7	2,829	-0.25%
2023/06/01	3	84.07	7	84.44	84.10	-4	2,751	-0.15%
2023/05/31	3	82.90	6	83.62	82.90	-3	2,754	-0.11%
2023/05/30	1	80.70	0	0.00	81.00	1	2,709	0.04%
2023/05/29	3	82.60	2.3	82.47	81.70	0.8	2,708	0.03%
2023/05/26	0	0.00	2	81.35	81.30	-2	2,705	-0.07%
2023/05/25	4	80.18	1	81.10	80.00	3	2,704	0.11%
2023/05/24	1.1	80.81	0	0.00	80.70	1.1	2,717	0.04%
2023/05/23	1.1	81.91	2	82.40	81.00	-0.9	2,793	-0.03%
2023/05/22	1.1	79.43	2	79.65	80.20	-0.9	2,834	-0.03%
2023/05/19	2	77.95	1	77.90	78.00	1	2,833	0.04%
2023/05/18	0	0.00	2	78.30	78.00	-2	2,834	-0.07%
2023/05/17	1	76.90	0	0.00	77.40	1	2,828	0.04%
2023/05/16	1	78.40	1	79.00	77.20	0	2,814	0.00%
2023/05/15	4	76.20	1	76.30	76.80	3	2,805	0.11%
2023/05/12	0	0.00	3	79.10	79.30	-3	2,795	-0.11%
2023/05/11	11	78.84	3	79.13	78.70	8	2,804	0.29%
2023/05/10	0	0.00	8	80.26	80.40	-8	2,821	-0.28%
2023/05/09	2	80.05	2	79.20	78.80	0	2,816	0.00%
2023/05/08	9	81.22	0	0.00	81.00	9	2,812	0.32%
2023/05/05	1	80.91	6	81.12	80.10	-5	2,834	-0.18%
2023/05/04	8.3	81.65	5	81.68	81.20	3.2	2,828	0.11%
2023/05/03	8	82.51	0	0.00	82.10	8	2,846	0.28%
2023/05/02	5	85.36	2	86.05	84.30	3	2,862	0.10%
2023/04/28	1	80.90	8	83.19	82.80	-7	2,943	-0.24%
2023/04/27	3	80.63	0	0.00	79.60	3	2,979	0.10%
2023/04/26	1	82.20	1	82.20	82.00	0	2,971	0.00%
2023/04/25	9	84.60	5	85.28	83.00	4	2,969	0.13%
2023/04/24	1	88.60	0	0.00	88.30	1	2,943	0.03%
2023/04/21	3	89.90	5	89.66	89.00	-2	2,953	-0.07%
2023/04/20	2.4	91.60	1	90.90	90.60	1.4	2,945	0.05%
2023/04/19	1	94.90	2	94.45	94.10	-1	3,037	-0.03%
2023/04/18	2.5	93.32	1	94.40	93.00	1.5	3,004	0.05%
2023/04/17	21	93.28	22	93.06	93.90	-1	3,010	-0.03%
2023/04/14	1	90.40	1	91.20	90.40	0	2,968	0.00%
2023/04/13	5.1	91.38	12	90.56	90.40	-7	2,945	-0.24%
2023/04/12	15	92.44	6	92.83	93.40	9	2,911	0.31%
2023/04/11	13	91.52	17	93.09	93.70	-4	2,871	-0.14%
2023/04/10	4	91.20	4	91.03	91.00	0	2,772	0.00%
2023/04/07	5	91.30	2	91.00	90.60	3	2,734	0.11%
2023/04/06	6	86.90	4	88.63	89.00	2	2,638	0.08%
2023/03/31	8	85.81	8	86.13	87.20	0	2,585	0.00%
2023/03/30	19	86.42	17	86.86	87.80	2	2,526	0.08%
2023/03/29	13	86.37	32	87.42	85.10	-19	2,387	-0.80%
2023/03/28	6	81.20	10	81.88	82.30	-4	2,095	-0.19%
2023/03/27	7	81.20	11.3	82.09	82.80	-4.3	1,974	-0.22%
2023/03/24	6	80.68	17	80.62	80.90	-11	1,894	-0.58%
2023/03/23	1	78.40	3	78.87	78.10	-2	1,841	-0.11%
2023/03/22	4	78.25	1	78.10	78.10	3	1,842	0.16%
2023/03/20	1	77.60	0	0.00	77.30	1	1,850	0.05%
2023/03/17	0	0.00	27	75.76	77.00	-27	1,844	-1.46%
2023/03/15	13	74.92	3	74.40	74.00	10	1,808	0.55%
2023/03/13	3	74.63	2	75.00	75.50	1	1,855	0.05%
2023/03/10	11	76.54	1	75.70	75.30	10	1,871	0.53%
2023/03/09	2	78.40	0	0.00	77.80	2	1,897	0.11%
2023/03/08	0	0.00	1	79.20	78.90	-1	1,918	-0.05%
2023/03/07	2	78.70	15	78.89	78.50	-13	1,953	-0.67%
2023/03/06	1	77.60	7	78.73	79.30	-6	1,982	-0.30%
2023/03/03	27	76.87	26	75.87	77.50	1	2,067	0.05%
2023/03/02	1	77.10	0	0.00	76.60	1	2,322	0.04%
2023/03/01	1	76.80	0	0.00	77.10	1	2,428	0.04%
2023/02/24	5	77.16	5	77.90	76.70	0	2,435	0.00%
2023/02/23	7	77.83	0	0.00	78.00	7	2,420	0.29%
2023/02/22	9	77.83	1	77.60	77.50	8	2,422	0.33%
2023/02/21	13	80.44	2	81.40	79.20	11	2,423	0.45%
2023/02/20	2	79.40	29	78.81	81.00	-27	2,353	-1.15%
2023/02/17	8	77.26	4	77.60	76.90	4	2,309	0.17%
2023/02/16	3	77.00	3	77.30	77.10	0	2,312	0.00%
2023/02/15	11	76.77	2.4	77.28	76.10	8.6	2,374	0.36%
2023/02/14	2	76.60	1	76.30	76.20	1	2,405	0.04%
2023/02/13	1	76.00	4	76.90	76.30	-3	2,419	-0.12%
2023/02/10	8	75.79	7	76.57	76.30	1	2,431	0.04%
2023/02/09	7	77.44	1	77.30	77.30	6	2,420	0.25%
2023/02/08	3	78.17	6	78.62	78.80	-3	2,417	-0.12%
2023/02/07	1	76.70	0	0.00	77.30	1	2,404	0.04%
2023/02/06	2	75.50	4	77.00	76.70	-2	2,413	-0.08%
2023/02/03	12	76.24	4	76.05	75.60	8	2,440	0.33%
2023/02/02	6	78.37	1	78.90	78.40	5	2,458	0.20%
2023/02/01	6	78.48	2	79.95	77.90	4	2,486	0.16%
2023/01/31	14	78.90	11	79.03	79.50	3	2,460	0.12%
2023/01/30	9	77.41	46	78.97	79.90	-37	2,435	-1.52%
2023/01/17	1	72.70	71	73.58	74.20	-70	2,326	-3.01%
2023/01/16	12	70.36	1.1	71.45	69.90	10.9	2,254	0.48%
2023/01/13	16	71.21	0	0.00	70.50	16	2,238	0.71%
2023/01/12	12	73.57	0	0.00	72.50	12	2,229	0.54%
2023/01/11	26	74.36	3	74.23	74.10	23	2,223	1.03%
2023/01/10	9	74.19	2	74.00	74.20	7	2,221	0.32%
2023/01/09	11	75.50	32	76.15	75.20	-21	2,193	-0.96%
2023/01/06	16	72.23	5	72.08	73.10	11	2,076	0.53%
2023/01/05	7	73.19	5	73.06	71.90	2	2,069	0.10%
2023/01/04	1	70.70	8	71.31	70.80	-7	2,021	-0.35%
2023/01/03	3	68.80	0	0.00	69.10	3	2,013	0.15%
2022/12/30	2	68.45	2	68.10	68.10	0	2,013	0.00%
2022/12/29	0	0.00	4	68.15	69.10	-4	2,026	-0.20%
2022/12/28	1	66.90	0	0.00	66.90	1	2,073	0.05%
2022/12/27	1	68.20	2	68.90	68.20	-1	2,079	-0.05%
2022/12/21	2	66.70	0	0.00	66.60	2	2,129	0.09%
2022/12/20	3	68.77	0	0.00	67.10	3	2,140	0.14%
2022/12/16	0	0.00	3	70.80	71.40	-3	2,139	-0.14%
2022/12/15	3	72.53	0	0.00	71.90	3	2,144	0.14%
2022/12/14	1	73.40	2	72.90	73.50	-1	2,131	-0.05%
2022/12/13	0	0.00	1	71.80	71.10	-1	2,120	-0.05%
2022/12/12	3	70.63	0	0.00	70.90	3	2,117	0.14%
2022/12/09	1	70.60	2	70.85	69.80	-1	2,110	-0.05%
2022/12/08	3	70.67	0	0.00	70.60	3	2,100	0.14%
2022/12/07	1	73.80	1	71.80	71.50	0	2,092	0.00%
2022/12/06	2	74.30	1	74.60	73.20	1	2,080	0.05%
2022/12/05	35	75.54	7	74.21	74.50	28	2,069	1.35%
2022/12/02	11	76.06	6	76.02	76.10	5	2,032	0.25%
2022/12/01	14	76.47	6	75.93	75.40	8	2,018	0.40%
2022/11/30	5	75.92	3	76.87	75.40	2	1,996	0.10%
2022/11/29	5	76.08	1	75.80	76.40	4	1,991	0.20%
2022/11/28	5	78.48	1	80.00	78.80	4	1,970	0.20%
2022/11/25	4	79.43	6	79.83	79.30	-2	1,999	-0.10%
2022/11/24	10	78.20	33	79.14	81.50	-23	2,007	-1.15%
2022/11/23	6	73.72	18	73.80	75.50	-12	1,717	-0.70%
2022/11/22	1	68.00	3	69.17	68.70	-2	1,617	-0.12%
2022/11/21	1	68.30	0	0.00	67.60	1	1,615	0.06%
2022/11/18	7	69.81	2	68.85	68.80	5	1,630	0.31%
2022/11/17	1	70.70	6	69.78	70.50	-5	1,689	-0.30%
2022/11/16	4	67.88	5	67.94	68.60	-1	1,764	-0.06%
2022/11/15	2	67.45	5	67.98	68.50	-3	1,755	-0.17%
2022/11/14	2	65.85	4	67.00	67.20	-2	1,735	-0.12%
2022/11/11	9	66.38	6	69.08	65.80	3	1,720	0.17%
2022/11/10	3	66.20	10	66.26	66.90	-7	1,656	-0.42%
2022/11/09	2	64.05	10	64.39	64.50	-8	1,622	-0.49%
2022/11/08	7	64.24	4	64.93	62.70	3	1,608	0.19%
2022/11/07	4	63.70	1	64.10	63.60	3	1,598	0.19%
2022/11/04	1	62.80	1	63.70	63.50	0	1,608	0.00%
2022/11/03	2	62.20	1	62.50	63.40	1	1,598	0.06%
2022/11/02	1	62.50	4	63.35	63.30	-3	1,583	-0.19%
2022/11/01	2	62.20	8	62.41	63.10	-6	1,571	-0.38%
2022/10/31	6	61.27	5	60.86	61.80	1	1,530	0.07%
2022/10/28	4	56.43	2	56.65	56.20	2	1,509	0.13%
2022/10/25	1	58.00	2	60.10	58.00	-1	1,444	-0.07%
2022/10/24	1	60.60	1	60.70	60.00	0	1,433	0.00%
2022/10/21	1	60.00	0	0.00	58.70	1	1,443	0.07%
2022/10/20	0	0.00	2	60.60	61.00	-2	1,492	-0.13%
2022/10/19	0	61.80	0	0.00	60.60	0	1,494	0.00%
2022/10/18	0	0.00	2	61.00	60.60	-2	1,485	-0.13%
2022/10/17	1	56.50	10	59.35	60.50	-9	1,477	-0.61%
2022/10/14	0	0.00	3	58.73	58.70	-3	1,464	-0.20%
2022/10/13	18	58.10	11	55.55	55.20	7	1,456	0.48%
2022/10/12	5	59.78	0	0.00	58.80	5	1,436	0.35%
2022/10/11	3	59.10	15	59.54	59.60	-12	1,429	-0.84%
2022/10/07	7	62.96	0	0.00	62.50	7	1,429	0.49%
2022/10/06	10	63.10	3	63.40	63.70	7	1,440	0.49%
2022/10/05	33	64.38	18	64.57	65.00	15	1,425	1.05%
2022/10/03	4	60.75	1	60.60	59.90	3	1,373	0.22%
2022/09/30	1	57.60	1	58.10	60.90	0	1,383	0.00%
2022/09/29	1	59.70	0	0.00	60.20	1	1,383	0.07%
2022/09/28	3	61.00	0	0.00	59.70	3	1,402	0.21%
2022/09/27	7	63.94	11	64.93	63.50	-4	1,407	-0.28%
2022/09/26	3	66.57	0	0.00	66.10	3	1,423	0.21%
2022/09/23	1	70.40	2	71.50	70.20	-1	1,429	-0.07%
2022/09/22	4	69.93	2	69.95	71.50	2	1,445	0.14%
2022/09/21	1	72.20	0	0.00	71.40	1	1,442	0.07%
2022/09/19	6	72.92	0	0.00	72.60	6	1,460	0.41%
2022/09/16	2	75.50	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	0.00	1	76.60	76.50	-1	1,465	-0.07%
2022/09/14	1	75.00	0	0.00	75.60	1	1,480	0.07%
2022/09/13	1	77.00	0	0.00	76.20	1	1,498	0.07%
2022/09/12	1	76.70	1	77.60	77.10	0	1,525	0.00%
2022/09/07	1	73.80	1	74.30	74.10	0	1,564	0.00%
2022/09/06	3	75.63	1	75.70	75.50	2	1,579	0.13%
2022/09/05	3	77.37	6	77.73	78.00	-3	1,578	-0.19%
2022/09/02	4	79.65	2	79.40	80.50	2	1,593	0.13%
2022/09/01	6	81.87	7	82.43	80.80	-1	1,578	-0.06%
2022/08/31	13.3	82.06	23	81.39	82.00	-9.7	1,524	-0.64%
2022/08/30	1	75.90	1	76.00	76.20	0	1,428	0.00%
2022/08/29	4	74.65	0	0.00	74.90	4	1,447	0.28%
2022/08/26	0	0.00	2	78.35	77.60	-2	1,501	-0.13%
2022/08/25	3	77.20	0	0.00	77.00	3	1,506	0.20%
2022/08/24	11	78.30	3	79.37	77.20	8	1,540	0.52%
2022/08/23	9	79.42	18	79.43	82.00	-9	1,536	-0.59%
2022/08/19	2	76.95	1	77.10	76.70	1	1,507	0.07%
2022/08/18	2	76.25	0	0.00	76.60	2	1,507	0.13%
2022/08/16	0	0.00	1	77.00	76.10	-1	1,520	-0.07%
2022/08/12	1	75.80	1	74.80	75.80	0	1,539	0.00%
2022/08/11	0	0.00	10	73.00	73.50	-10	1,545	-0.65%
2022/08/10	0	71.00	0	0.00	70.80	0	1,578	0.00%
2022/08/08	0	0.00	2	72.20	72.30	-2	1,647	-0.12%
2022/08/05	0	0.00	1.1	71.09	70.80	-1.1	1,650	-0.07%
2022/08/04	5	68.84	0	0.00	69.20	5	1,658	0.30%
2022/08/03	0	0.00	1	72.50	71.30	-1	1,638	-0.06%
2022/08/02	1	72.10	10	71.50	71.60	-9	1,654	-0.54%
2022/08/01	1	71.10	0	0.00	72.40	1	1,664	0.06%
2022/07/29	1	71.50	1	72.00	72.10	0	1,696	0.00%
2022/07/28	1	69.90	2	70.50	70.50	-1	1,747	-0.06%
2022/07/27	23	68.34	22	68.84	70.90	1	1,751	0.06%
2022/07/26	2	76.00	0	0.00	73.70	2	1,710	0.12%
2022/07/25	0	77.00	2	76.30	77.50	-2	1,713	-0.12%
2022/07/22	1	77.80	1	78.20	77.60	0	1,727	0.00%
2022/07/21	4	78.48	2.7	77.94	78.70	1.4	1,764	0.08%
2022/07/20	0	76.00	2	75.60	76.40	-2	1,792	-0.11%
2022/07/19	0	0.00	5	74.50	74.40	-5	1,796	-0.28%
2022/07/18	2	74.10	0	0.00	74.30	2	1,826	0.11%
2022/07/14	1	68.90	4	71.68	72.80	-3	1,835	-0.16%
2022/07/13	0	0.00	1.2	71.05	69.30	-1.2	1,821	-0.07%
2022/07/12	7	68.99	0	0.00	68.60	7	1,825	0.38%
2022/07/11	1	71.10	0	0.00	71.40	1	1,825	0.05%
2022/07/08	2	71.90	3.1	72.17	72.30	-1.1	1,823	-0.06%
2022/07/07	3	66.17	9.1	68.76	69.10	-6.1	1,815	-0.34%
2022/07/06	7	67.94	2	67.10	66.10	5	1,824	0.27%
2022/07/05	1	70.70	2	71.70	70.70	-1	1,812	-0.06%
2022/07/04	1.2	76.21	4	76.55	72.00	-2.8	1,807	-0.15%
2022/07/01	3.2	79.39	0	0.00	77.10	3.2	1,816	0.18%
2022/06/30	5	81.60	21	81.63	85.00	-16	1,806	-0.89%
2022/06/29	2	84.90	5	84.78	84.60	-3	1,799	-0.17%
2022/06/27	0	0.00	4	84.75	84.90	-4	1,802	-0.22%
2022/06/24	0	0.00	1	82.30	82.20	-1	1,808	-0.06%
2022/06/23	6	80.10	5	81.26	80.70	1	1,818	0.05%
2022/06/22	2	81.80	0	0.00	80.20	2	1,829	0.11%
2022/06/21	3	80.90	8	82.14	83.20	-5	1,825	-0.27%
2022/06/20	3	80.87	2	80.75	79.50	1	1,819	0.05%
2022/06/17	3	83.57	0	0.00	82.60	3	1,799	0.17%
2022/06/16	5	89.66	4	87.90	86.20	1	1,825	0.05%
2022/06/15	6	88.62	4.1	88.56	91.00	1.9	1,818	0.10%
2022/06/14	5	86.66	5	86.90	88.50	0	1,838	0.00%
2022/06/13	11.2	89.37	2.1	89.08	88.10	9.1	1,867	0.49%
2022/06/09	4	94.60	1	93.70	93.70	3	1,920	0.16%
2022/06/08	2.6	93.61	0	0.00	92.90	2.6	1,988	0.13%
2022/06/07	25	94.80	1	94.60	94.60	24	1,983	1.21%
2022/06/06	6	95.52	14	96.78	96.70	-8	1,972	-0.41%
2022/06/02	11	94.06	6	94.90	94.10	5	1,939	0.26%
2022/06/01	6	95.58	14	94.71	95.40	-8	1,958	-0.41%
2022/05/31	6	93.10	19.3	93.50	94.40	-13.3	1,934	-0.69%
2022/05/30	9	89.83	14.2	89.63	90.10	-5.2	1,943	-0.27%
2022/05/27	11	88.02	74.6	87.73	88.20	-63.6	1,926	-3.30%
2022/05/26	6	84.93	1	85.50	84.10	5	1,914	0.26%
2022/05/25	1	84.90	1	84.80	84.90	0	1,933	0.00%
2022/05/24	16.8	84.86	1	84.80	83.60	15.8	1,972	0.80%
2022/05/23	6.1	86.51	1	86.00	85.70	5.1	1,975	0.26%
2022/05/20	12.1	87.07	3	87.57	87.80	9.1	1,996	0.46%
2022/05/19	18.1	85.67	19	86.36	88.00	-0.9	1,989	-0.04%
2022/05/18	4	89.68	10	88.60	88.00	-6	2,001	-0.30%
2022/05/17	0.6	87.55	52	85.84	88.80	-51.4	1,971	-2.61%
2022/05/16	32	83.57	16	84.76	82.00	16	1,938	0.83%
2022/05/13	15	82.73	13	83.48	83.60	2	1,979	0.10%
2022/05/12	6	81.97	17.1	84.06	81.30	-11.1	2,035	-0.54%
2022/05/11	2	82.55	1.1	83.25	83.40	0.9	2,082	0.04%
2022/05/10	0	0.00	18.1	82.54	82.30	-18.1	2,107	-0.86%
2022/05/09	8	80.45	0.5	80.74	80.00	7.5	2,170	0.35%
2022/05/06	33.2	81.59	6	82.22	82.10	27.2	2,175	1.25%
2022/05/05	25	83.72	32	85.02	85.30	-7	2,191	-0.32%
2022/05/04	11	84.21	0	0.00	84.30	11	2,143	0.51%
2022/05/03	5	84.00	10	84.85	85.60	-5	2,129	-0.23%
2022/04/28	0	0.00	3	84.57	83.90	-3	2,166	-0.14%
2022/04/27	24	84.28	0	0.00	83.10	24	2,167	1.11%
2022/04/26	19	90.09	0	0.00	89.80	19	2,145	0.89%
2022/04/25	21	92.11	5	92.48	92.10	16	2,135	0.75%
2022/04/22	4	94.08	6	93.83	94.00	-2	2,131	-0.09%
2022/04/21	0	0.00	32	92.85	92.90	-32	2,136	-1.50%
2022/04/20	17	90.57	1	90.30	90.60	16	2,184	0.73%
2022/04/19	5.1	91.60	5	92.80	91.40	0.1	2,299	0.00%
2022/04/18	19.1	92.25	2.6	91.39	91.50	16.5	2,333	0.71%
2022/04/15	15.1	95.50	1	95.20	94.40	14.1	2,345	0.60%
2022/04/13	4	97.95	4	97.90	98.00	0	2,452	0.00%
2022/04/12	12	95.90	35	97.37	97.60	-23	2,501	-0.92%
2022/04/11	20.1	95.65	0	0.00	95.00	20.1	2,500	0.80%
2022/04/08	10	96.10	11	97.57	97.60	-1	2,513	-0.04%
2022/04/07	14	94.83	42	95.02	95.70	-28	2,509	-1.12%
2022/04/06	1	97.90	2	97.80	98.40	-1	2,477	-0.04%
2022/04/01	4	99.15	1	100.00	98.80	3	2,510	0.12%
2022/03/31	2	101.00	0	0.00	100.50	2	2,508	0.08%
2022/03/30	2	102.25	2	102.00	101.50	0	2,521	0.00%
2022/03/29	7	103.00	30	102.42	103.00	-23	2,559	-0.90%
2022/03/28	1	100.00	1	101.50	101.50	0	2,593	0.00%
2022/03/25	0.1	103.00	1	103.00	103.00	-0.9	2,609	-0.03%
2022/03/24	2	100.50	1	101.50	102.00	1	2,627	0.04%
2022/03/22	1.1	101.09	0	0.00	101.50	1.1	2,738	0.04%
2022/03/21	5	101.70	2	103.25	101.50	3	2,741	0.11%
2022/03/17	3.5	100.56	9	100.80	101.50	-5.5	2,748	-0.20%
2022/03/16	1	95.01	5	96.38	98.00	-4	2,722	-0.15%
2022/03/15	5	95.24	4	94.55	93.50	1	2,697	0.04%
2022/03/14	9	97.40	4	96.85	97.70	5	2,684	0.19%
2022/03/11	28	99.09	5.5	98.10	98.20	22.5	2,642	0.85%
2022/03/10	0	0.00	4	104.00	103.00	-4	2,574	-0.16%
2022/03/09	1.5	100.50	0	0.00	100.50	1.5	2,586	0.06%
2022/03/08	9	100.20	8	100.03	99.60	1	2,604	0.04%
2022/03/07	37	101.30	2	101.75	101.50	35	2,589	1.35%
2022/03/04	8.1	106.38	0	0.00	106.00	8.1	2,595	0.31%
2022/03/03	3	109.83	7	110.93	110.00	-4	2,628	-0.15%
2022/03/02	2	104.50	16	104.97	107.00	-14	2,610	-0.54%
2022/03/01	0	0.00	25	104.26	106.50	-25	2,633	-0.95%
2022/02/25	7	101.64	1	103.00	101.50	6	2,676	0.22%
2022/02/24	22	102.20	0	0.00	101.00	22	2,723	0.81%
2022/02/23	2	107.50	8	106.63	108.00	-6	2,710	-0.22%
2022/02/22	6	105.75	2	104.25	104.50	4	2,759	0.14%
2022/02/21	10	109.50	0	0.00	109.50	10	2,769	0.36%
2022/02/18	2	108.50	2	110.00	110.00	0	2,858	0.00%
2022/02/17	3	111.33	14	111.89	111.50	-11	2,913	-0.38%
2022/02/16	0	0.00	2	110.50	109.00	-2	2,929	-0.07%
2022/02/15	8.1	107.76	3.1	108.49	107.50	5	2,937	0.17%
2022/02/14	22	109.05	5	109.00	108.50	17	2,902	0.59%
2022/02/11	16	113.41	0	0.00	113.50	16	2,876	0.56%
2022/02/10	1.3	117.23	16	117.28	118.00	-14.7	2,850	-0.52%
2022/02/09	17	112.41	8	112.56	114.50	9	2,845	0.32%
2022/02/08	12	116.58	26	117.00	116.00	-14	2,795	-0.50%
2022/02/07	15	113.10	0	0.00	115.00	15	2,876	0.52%
2022/01/26	5	115.00	0	0.00	116.50	5	2,887	0.17%
2022/01/25	7	116.43	3	116.50	116.50	4	2,991	0.13%
2022/01/24	1	113.50	14	118.29	118.50	-13	3,051	-0.43%
2022/01/21	17.1	117.92	8.7	119.60	117.00	8.5	3,215	0.26%
2022/01/20	0	0.00	4	121.38	121.50	-4	3,291	-0.12%
2022/01/19	2	119.50	10.6	121.95	119.50	-8.6	3,567	-0.24%
2022/01/18	3	123.67	4	125.10	122.00	-1	3,646	-0.03%
2022/01/17	1	123.50	8	124.00	124.50	-7	3,659	-0.19%
2022/01/14	2	122.75	14.1	121.65	123.00	-12.1	3,713	-0.33%
2022/01/13	18	119.06	5.7	119.84	119.50	12.3	3,747	0.33%
2022/01/12	41.1	120.11	12	124.79	119.00	29.1	3,707	0.79%
2022/01/11	10	125.95	0.3	127.00	125.50	9.7	3,610	0.27%
2022/01/10	1	128.51	1	129.50	130.50	0	3,587	0.00%
2022/01/07	32.3	130.45	4	130.00	130.50	28.3	3,580	0.79%
2022/01/06	7.2	136.01	0	0.00	136.00	7.2	3,506	0.20%
2022/01/05	27	139.78	2	139.00	138.50	25	3,510	0.71%
2022/01/04	2	144.25	8	144.19	144.50	-6	3,482	-0.17%
2022/01/03	4	143.63	20	144.00	143.50	-16	3,523	-0.45%
2021/12/30	1	141.50	8	142.19	142.00	-7	3,549	-0.20%
2021/12/29	5.4	141.00	3	141.50	142.00	2.4	3,609	0.07%
2021/12/28	2	145.24	4	145.50	143.00	-2	3,672	-0.05%
2021/12/27	5	141.50	0	0.00	142.50	5	3,682	0.14%
2021/12/24	5	142.20	4	142.13	141.50	1	3,727	0.03%
2021/12/23	6	139.83	10	141.20	141.00	-4	3,746	-0.11%
2021/12/22	1	139.00	4	139.00	139.50	-3	3,769	-0.08%
2021/12/21	1.2	134.17	5	136.30	137.50	-3.8	3,741	-0.10%
2021/12/20	17.1	134.12	1.1	134.00	133.50	16	3,731	0.43%
2021/12/17	43	136.03	12	136.96	137.50	31	3,723	0.83%
2021/12/16	5	141.00	8	142.44	142.50	-3	3,647	-0.08%
2021/12/15	1	139.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	17.1	140.29	1	140.00	139.50	16.1	3,746	0.43%
2021/12/13	3	144.67	10	146.05	144.00	-7	3,887	-0.18%
2021/12/10	4	142.13	5	143.00	141.50	-1	4,011	-0.02%
2021/12/09	6	144.42	1.1	144.55	144.00	4.9	4,040	0.12%
2021/12/08	1	146.47	16	145.31	145.00	-15	4,087	-0.37%
2021/12/07	3	145.83	3	146.33	146.00	0	4,097	0.00%
2021/12/06	1	144.50	1	145.00	144.00	0	4,114	0.00%
2021/12/03	10.1	146.00	13	145.62	146.00	-2.9	4,183	-0.07%
2021/12/02	6.2	145.17	3	145.17	146.00	3.2	4,229	0.07%
2021/12/01	2	145.75	0	0.00	146.50	2	4,262	0.05%
2021/11/30	9.6	148.40	11	150.27	147.00	-1.4	4,382	-0.03%
2021/11/29	8.1	144.52	9	148.94	147.00	-0.9	4,439	-0.02%
2021/11/26	37.3	144.82	7	144.71	145.00	30.3	4,498	0.67%
2021/11/25	14.3	150.34	6	151.83	148.00	8.3	4,473	0.19%
2021/11/24	19.1	149.79	4	148.50	149.00	15.1	4,490	0.34%
2021/11/23	7	152.50	2	154.00	151.00	5	4,467	0.11%
2021/11/22	5.2	155.71	3	157.00	156.00	2.2	4,482	0.05%
2021/11/19	18	158.61	22	158.05	156.00	-4	4,636	-0.09%
2021/11/18	12	156.83	3	157.33	156.00	9	4,675	0.19%
2021/11/17	2	156.50	9	156.11	157.50	-7	4,698	-0.15%
2021/11/16	13	153.42	8	154.88	154.50	5	4,643	0.11%
2021/11/15	9	152.56	10	152.00	151.50	-1	4,594	-0.02%
2021/11/12	1	152.50	3.3	153.38	152.50	-2.3	4,614	-0.05%
2021/11/11	12.5	150.66	2	150.50	150.00	10.5	4,616	0.23%
2021/11/10	1	150.50	4	151.88	151.50	-3	4,664	-0.06%
2021/11/09	4	148.75	4	149.38	148.50	0	4,682	0.00%
2021/11/08	2	150.25	1	149.50	149.00	1	4,654	0.02%
2021/11/05	4.1	149.47	5	150.80	152.00	-0.9	4,661	-0.02%
2021/11/04	11.1	150.68	0	0.00	150.00	11.1	4,693	0.24%
2021/11/03	12.6	157.61	12.7	155.84	155.00	-0.1	4,630	0.00%
2021/11/02	18.1	161.76	17	157.53	154.00	1.1	4,621	0.02%
2021/11/01	2	159.99	23	159.87	161.00	-21	4,584	-0.46%
2021/10/29	43	163.01	36.1	163.38	159.50	6.9	4,642	0.15%
2021/10/28	6.1	159.16	6.1	160.16	158.50	0	4,492	0.00%
2021/10/27	30	157.47	62	159.54	161.50	-32	4,457	-0.72%
2021/10/26	1	148.00	18	148.22	149.00	-17	4,249	-0.40%
2021/10/25	5	141.20	9	141.50	143.00	-4	4,228	-0.09%
2021/10/22	18	139.06	7	139.93	140.00	11	4,315	0.25%
2021/10/21	4.6	144.86	4	145.25	143.50	0.6	4,357	0.01%
2021/10/20	0	0.00	3.1	143.68	143.50	-3.1	4,338	-0.07%
2021/10/19	3	142.50	20.4	142.26	143.00	-17.4	4,470	-0.39%
2021/10/18	0	0.00	6	140.83	139.00	-6	4,745	-0.13%
2021/10/15	13.1	139.20	19	139.89	140.00	-5.9	4,962	-0.12%
2021/10/14	2	135.25	15	136.70	136.00	-13	5,063	-0.26%
2021/10/13	17	133.29	2	134.25	133.50	15	5,126	0.29%
2021/10/12	14	136.04	5	136.50	136.50	9	5,191	0.17%
2021/10/08	1	142.50	5	143.70	142.00	-4	5,281	-0.08%
2021/10/07	2	141.00	5	141.30	141.50	-3	5,378	-0.06%
2021/10/06	12.1	138.39	5	136.60	137.50	7.1	5,607	0.13%
2021/10/05	7.2	136.25	16	136.50	138.50	-8.8	5,874	-0.15%
2021/10/04	4	132.25	2	133.50	132.00	2	6,024	0.03%
2021/10/01	21	137.52	1	137.00	136.50	20	6,243	0.32%
2021/09/30	4	140.12	1	141.50	143.50	3	6,511	0.05%
2021/09/29	34	139.78	5	141.60	140.50	29	6,543	0.44%
2021/09/28	7	145.94	2	147.75	148.00	5	6,625	0.08%
2021/09/27	9.1	150.41	2	149.25	149.50	7.1	6,785	0.10%
2021/09/24	9	150.89	4	150.13	150.50	5	6,839	0.07%
2021/09/23	8.1	150.68	2	151.50	150.00	6.1	6,992	0.09%
2021/09/22	5	149.50	13	150.53	149.50	-8	7,012	-0.11%
2021/09/17	19	147.63	7	148.07	150.50	12	7,006	0.17%
2021/09/16	25	146.74	10	148.00	144.50	15	7,056	0.21%
2021/09/15	16.1	149.78	6	148.50	150.00	10.1	7,098	0.14%
2021/09/14	0	0.00	4.1	158.90	159.50	-4.1	7,042	-0.06%
2021/09/13	3.3	158.06	1	157.50	157.00	2.3	7,067	0.03%
2021/09/10	4.2	163.38	1	163.50	163.50	3.2	7,043	0.05%
2021/09/09	3	165.84	2	166.25	165.00	1	7,066	0.01%
2021/09/08	1.1	162.09	1	161.50	164.00	0.1	7,095	0.00%
2021/09/07	2	164.00	2	167.00	165.00	0	7,193	0.00%
2021/09/06	8.1	171.79	1	170.00	172.00	7.1	7,207	0.10%
2021/09/03	8	176.63	28	174.91	174.00	-20	7,311	-0.27%
2021/09/02	7	175.43	10	174.90	175.00	-3	7,603	-0.04%
2021/09/01	4	173.13	10	172.70	175.00	-6	7,580	-0.08%
2021/08/31	4	166.00	1	168.00	168.50	3	7,481	0.04%
2021/08/30	2.2	165.77	2	169.00	166.00	0.2	7,499	0.00%
2021/08/27	0	0.00	0	170.50	170.50	0	7,502	0.00%
2021/08/26	0	0.00	1.2	171.30	170.50	-1.2	7,514	-0.02%
2021/08/25	9	166.83	32	167.05	170.00	-23	7,537	-0.31%
2021/08/24	8.5	159.65	7	158.00	162.00	1.5	7,398	0.02%
2021/08/23	5	154.50	12	152.29	155.00	-7	7,405	-0.09%
2021/08/19	10	144.55	0	0.00	144.50	10	7,559	0.13%
2021/08/18	0	0.00	6	143.50	150.00	-6	7,845	-0.08%
2021/08/17	0	145.00	5	148.30	145.50	-5	7,965	-0.06%
2021/08/16	3	141.83	7.4	142.28	147.50	-4.4	7,970	-0.06%
2021/08/13	13.1	147.20	1	148.00	145.00	12.1	7,943	0.15%
2021/08/12	1	153.00	0.2	153.00	153.50	0.8	7,946	0.01%
2021/08/11	2.2	151.54	0	0.00	152.00	2.2	8,010	0.03%
2021/08/10	2	155.25	5.6	153.61	154.00	-3.6	8,085	-0.04%
2021/08/09	4	160.50	4	160.00	158.50	0	8,142	0.00%
2021/08/06	2.1	163.05	1	165.00	162.50	1.1	8,227	0.01%
2021/08/05	9.4	163.68	7	163.57	163.50	2.4	8,291	0.03%
2021/08/04	17	165.35	23	165.52	165.50	-6	8,341	-0.07%
2021/08/03	7	162.07	1.1	164.23	162.00	5.9	8,289	0.07%
2021/08/02	11.4	162.75	2	162.25	161.50	9.4	8,306	0.11%
2021/07/30	3.2	165.78	3	169.00	164.00	0.2	8,322	0.00%
2021/07/29	1.3	163.92	1	163.50	167.00	0.3	8,323	0.00%
2021/07/28	9.2	165.08	3	163.00	165.00	6.2	8,391	0.07%
2021/07/27	9.2	171.68	17	170.12	169.50	-7.8	8,463	-0.09%
2021/07/26	1	179.45	9	178.39	177.50	-8	8,524	-0.09%
2021/07/23	6.2	176.89	14	183.82	176.00	-7.8	8,542	-0.09%
2021/07/22	32	185.84	21	187.95	183.50	11	8,500	0.13%
2021/07/21	24	181.35	41.2	182.68	187.50	-17.2	8,323	-0.21%
2021/07/20	31.8	178.03	13	174.65	173.50	18.8	8,132	0.23%
2021/07/19	12.1	180.72	14.2	182.39	181.00	-2.1	8,090	-0.03%
2021/07/16	6.5	180.63	1	182.50	178.00	5.5	8,076	0.07%
2021/07/15	4	185.88	1.2	189.35	186.00	2.9	8,031	0.04%
2021/07/14	5	184.40	10.2	184.90	187.00	-5.2	7,974	-0.06%
2021/07/13	17.4	188.57	18	187.78	181.50	-0.6	7,875	-0.01%
2021/07/12	12.1	180.83	48.6	180.14	187.00	-36.5	7,644	-0.48%
2021/07/09	23.3	171.12	17	173.62	171.00	6.3	7,354	0.09%
2021/07/08	28.5	169.49	20	169.18	170.00	8.5	7,228	0.12%
2021/07/07	13	165.81	23.1	167.09	167.50	-10.1	7,034	-0.14%
2021/07/06	0	0.00	3	162.00	160.50	-3	6,822	-0.04%
2021/07/05	2.4	162.39	2	162.50	161.50	0.4	6,856	0.01%
2021/07/02	3	160.17	17.5	157.89	160.50	-14.5	6,846	-0.21%
2021/07/01	10.5	152.20	2	152.75	150.00	8.5	6,993	0.12%
2021/06/30	2	156.00	25.2	159.77	155.50	-23.2	6,981	-0.33%
2021/06/29	1	154.00	0.2	155.50	154.00	0.8	6,883	0.01%
2021/06/28	1.1	153.68	10	156.30	156.50	-8.9	6,977	-0.13%
2021/06/25	28	156.89	13	157.35	155.00	15	6,965	0.22%
2021/06/24	114.1	156.33	121	155.09	155.50	-6.9	6,906	-0.10%	大買/大賣/
2021/06/23	4	152.00	9.2	152.16	152.00	-5.2	6,737	-0.08%
2021/06/22	11	150.05	8	150.88	148.50	3	6,674	0.04%
2021/06/21	2	147.25	6	149.67	149.50	-4	6,650	-0.06%
2021/06/18	9	150.00	4	149.50	149.00	5	6,656	0.08%
2021/06/17	3	146.50	4	149.75	151.00	-1	6,696	-0.01%
2021/06/16	22	150.18	7	151.29	148.50	15	6,684	0.22%
2021/06/15	6	149.67	3.5	150.36	151.00	2.5	6,544	0.04%
2021/06/11	4	148.38	2.2	148.47	147.00	1.9	6,582	0.03%
2021/06/10	32.1	149.49	49.2	148.75	147.00	-17.2	6,566	-0.26%
2021/06/09	1	140.50	27	141.11	141.00	-26	6,218	-0.42%
2021/06/08	0	140.00	15.2	138.51	138.00	-15.2	6,244	-0.24%
2021/06/07	5	137.20	1	135.50	138.50	4	6,302	0.06%
2021/06/04	8	137.19	5	138.90	140.00	3	6,304	0.05%
2021/06/03	1.1	138.98	2	138.00	137.50	-1	6,390	-0.01%
2021/06/02	24.2	137.80	1	137.00	136.00	23.2	6,376	0.36%
2021/06/01	2.5	142.80	12	143.96	143.00	-9.5	6,310	-0.15%
2021/05/28	14	141.11	10	140.60	141.50	4	6,278	0.06%
2021/05/27	11	138.73	7	139.86	138.00	4	6,266	0.06%
2021/05/26	16.3	136.27	20	137.05	135.50	-3.7	6,186	-0.06%
2021/05/25	2	132.00	11	133.59	135.00	-9	5,925	-0.15%
2021/05/24	4	119.63	3	122.33	123.00	1	5,848	0.02%
2021/05/21	1	119.01	2	121.25	122.00	-1	5,878	-0.02%
2021/05/20	2	118.74	1	123.00	117.00	1	5,981	0.02%
2021/05/19	3.1	119.33	0	0.00	121.50	3.1	6,021	0.05%
2021/05/18	1	120.50	5	121.80	123.00	-4	6,011	-0.07%
2021/05/17	2	112.00	8	115.63	117.00	-6	6,035	-0.10%
2021/05/14	8	116.50	4	120.75	116.00	4	6,001	0.07%
2021/05/13	1.1	120.45	10	115.70	121.50	-8.9	6,052	-0.15%
2021/05/12	6	111.17	5.1	111.87	113.00	0.9	6,237	0.01%
2021/05/11	13	121.35	21.6	118.52	119.00	-8.6	6,303	-0.14%
2021/05/10	6.2	131.23	3	131.08	129.50	3.2	6,376	0.05%
2021/05/07	4.1	133.06	11	131.91	134.50	-6.9	6,490	-0.11%
2021/05/06	6	126.08	6.1	125.17	124.00	-0.1	6,531	0.00%
2021/05/05	10.7	130.16	3	132.33	127.00	7.7	6,646	0.12%
2021/05/04	38.3	129.43	10.3	130.13	129.00	28	6,867	0.41%
2021/05/03	27	144.15	2.1	141.55	141.50	25	7,454	0.33%
2021/04/29	5	156.40	3.5	158.64	156.00	1.5	7,692	0.02%
2021/04/28	6.1	159.16	14.1	160.61	158.00	-8	7,845	-0.10%
2021/04/27	3.1	157.33	12	156.63	159.00	-8.9	7,982	-0.11%
2021/04/26	9	152.17	7	152.86	152.00	2	8,109	0.02%
2021/04/23	8	151.44	6	151.50	152.00	2	8,168	0.02%
2021/04/22	10	152.45	7	151.64	148.50	3	8,232	0.04%
2021/04/21	15	157.27	14	156.39	156.00	1	8,435	0.01%
2021/04/20	54	158.81	73	158.06	159.00	-19	8,825	-0.22%
2021/04/19	4	154.63	9	156.28	158.00	-5	9,012	-0.06%
2021/04/16	6.5	154.88	0	0.00	152.50	6.5	9,471	0.07%
2021/04/15	8	154.25	3	155.83	156.00	5	9,474	0.05%
2021/04/14	7	152.57	6	155.33	155.00	1	9,509	0.01%
2021/04/13	5.1	160.29	11.2	159.97	158.50	-6.1	9,638	-0.06%
2021/04/12	11.2	166.70	4	167.50	163.00	7.2	9,678	0.07%
2021/04/09	7.2	165.79	5	167.60	164.00	2.2	9,762	0.02%
2021/04/08	13.1	169.38	52	168.92	166.50	-39	9,878	-0.39%
2021/04/07	15.7	165.06	21.2	166.42	165.50	-5.5	9,876	-0.06%
2021/04/06	1.1	155.93	4.1	155.11	157.00	-3	9,798	-0.03%
2021/04/01	7	155.93	3.1	155.70	153.00	4	10,358	0.04%
2021/03/31	3	153.17	17	153.94	156.00	-14	10,433	-0.13%
2021/03/30	5	148.60	3	148.83	149.00	2	10,451	0.02%
2021/03/29	5	146.00	8	147.31	147.50	-3	10,529	-0.03%
2021/03/26	4	143.00	8	144.00	145.50	-4	10,544	-0.04%
2021/03/25	5	140.60	9	139.89	141.00	-4	10,589	-0.04%
2021/03/24	4.1	143.39	8	144.06	142.50	-3.9	10,613	-0.04%
2021/03/23	9.2	142.95	0	0.00	142.50	9.2	10,681	0.09%
2021/03/22	5	141.50	8	141.56	141.00	-3	10,744	-0.03%
2021/03/19	7	145.58	5	145.30	144.50	2	10,707	0.02%
2021/03/18	4.3	147.84	1	147.50	148.00	3.3	10,725	0.03%
2021/03/17	11	149.73	7	149.00	146.00	4	10,821	0.04%
2021/03/16	22	145.20	17	146.00	146.50	5	10,811	0.05%
2021/03/15	6	148.58	1	147.50	147.50	5	10,953	0.05%
2021/03/12	4	152.13	7	154.07	152.00	-3	10,983	-0.03%
2021/03/11	5.1	148.71	4.1	149.77	150.50	0.9	11,073	0.01%
2021/03/10	5	150.30	5	148.80	148.00	0	11,186	0.00%
2021/03/09	14	145.21	18.1	145.77	149.50	-4.1	11,559	-0.04%
2021/03/08	8.1	154.30	2.3	158.33	152.50	5.9	12,197	0.05%
2021/03/05	3	155.83	4	155.75	156.50	-1	12,262	-0.01%
2021/03/04	9	159.56	1	159.00	158.00	8	12,337	0.06%
2021/03/03	6.1	159.68	3	159.83	163.00	3.1	12,440	0.02%
2021/03/02	2	162.50	5	162.30	161.00	-3	12,817	-0.02%
2021/02/26	43	159.90	3	159.50	159.50	40	12,899	0.31%
2021/02/25	7.1	167.80	10.3	167.67	166.00	-3.2	12,939	-0.02%
2021/02/24	22.2	168.07	14	169.29	166.50	8.2	13,244	0.06%
2021/02/23	16.2	167.82	7.1	167.72	167.50	9.1	13,435	0.07%
2021/02/22	19.2	170.57	13.1	171.47	171.00	6.1	13,582	0.05%
2021/02/19	27	165.61	7	167.36	167.00	20	13,916	0.14%
2021/02/18	8.1	162.57	4	162.63	164.50	4.1	14,899	0.03%
2021/02/17	14.4	163.15	25.8	163.32	164.50	-11.4	15,466	-0.07%
2021/02/05	12	158.13	12	158.17	156.00	0	15,559	0.00%
2021/02/04	32	157.86	16	158.16	159.50	16	15,583	0.10%
2021/02/03	30.1	169.41	27	169.81	163.00	3.1	15,439	0.02%
2021/02/02	20.2	161.16	24	162.10	168.00	-3.8	15,199	-0.03%
2021/02/01	12	151.75	21	152.60	155.50	-9	15,066	-0.06%
2021/01/29	16	160.69	15	159.27	155.00	1	14,987	0.01%
2021/01/28	26.1	162.14	5	161.10	160.00	21.1	14,856	0.14%
2021/01/27	15	166.80	16	166.84	166.50	-1	14,893	-0.01%
2021/01/26	50	166.93	57	166.29	163.00	-7	14,728	-0.05%
2021/01/25	107.2	170.46	97.3	172.93	167.00	9.9	14,401	0.07%	大買/
2021/01/22	21.3	160.89	76	160.16	166.00	-54.7	13,660	-0.40%
2021/01/21	5	151.10	71.1	151.82	151.00	-66.1	13,328	-0.50%
2021/01/20	14.1	148.61	18	148.50	146.50	-3.9	13,151	-0.03%
2021/01/19	8	148.38	37	148.32	150.00	-29	12,974	-0.22%
2021/01/18	32	139.50	26	141.00	142.50	6	12,790	0.05%
2021/01/15	13	144.92	11	143.45	142.50	2	12,768	0.02%
2021/01/14	41.3	148.69	47	150.81	146.00	-5.7	12,692	-0.04%
2021/01/13	72	148.55	130	145.27	149.00	-58	12,473	-0.46%	大賣/
2021/01/12	84.1	143.00	73	140.38	140.00	11.1	12,074	0.09%
2021/01/11	25.7	142.33	28	142.09	144.50	-2.3	11,881	-0.02%
2021/01/08	4	133.00	2	133.00	134.00	2	11,457	0.02%
2021/01/07	0	0.00	10	134.50	132.50	-10	11,486	-0.09%
2021/01/06	114.3	134.91	40	135.96	133.50	74.3	11,728	0.63%	大買/
2021/01/05	41	137.77	13.1	137.81	138.50	28	11,645	0.24%
2021/01/04	33	136.44	15	137.57	138.50	18	11,776	0.15%
2020/12/31	29	137.66	29.5	138.88	135.00	-0.5	11,690	0.00%
2020/12/30	19.5	138.07	23	137.65	137.00	-3.5	11,732	-0.03%
2020/12/29	35	136.84	35	137.57	136.50	0	11,841	0.00%
2020/12/28	61	135.71	53.8	136.84	138.00	7.2	11,835	0.06%
2020/12/25	70	129.17	51	130.24	131.00	19	11,339	0.17%
2020/12/24	43	128.77	37.1	127.33	127.00	6	11,406	0.05%
2020/12/23	3	126.33	10	125.70	128.00	-7	11,591	-0.06%
2020/12/22	14	124.64	23	124.37	122.00	-9	11,699	-0.08%
2020/12/21	13	122.62	5	124.08	126.00	8	11,830	0.07%
2020/12/18	10	125.40	4	123.38	123.00	6	11,962	0.05%
2020/12/17	3	124.50	21	124.52	125.50	-18	12,014	-0.15%
2020/12/16	6	123.17	8	123.31	123.50	-2	12,000	-0.02%
2020/12/15	5	119.00	5	118.90	119.00	0	12,041	0.00%
2020/12/14	5	122.50	4	122.13	121.00	1	12,254	0.01%
2020/12/11	42	122.60	20	121.90	121.50	22	12,564	0.18%
2020/12/10	6	124.92	16	125.63	125.00	-10	12,969	-0.08%
2020/12/09	18	128.42	34	129.50	128.50	-16	13,476	-0.12%
2020/12/08	9	123.17	13	124.23	124.50	-4	13,588	-0.03%
2020/12/07	37	125.42	26.1	123.69	123.00	10.9	13,556	0.08%
2020/12/04	4	127.13	11	127.77	129.00	-7	13,392	-0.05%
2020/12/03	29.1	131.79	32	131.55	128.00	-2.9	13,218	-0.02%
2020/12/02	61	130.38	38.4	130.09	131.00	22.6	12,834	0.18%
2020/12/01	6	121.58	7	120.79	123.50	-1	12,089	-0.01%
2020/11/30	8	123.31	5.2	122.60	121.50	2.9	12,080	0.02%
2020/11/27	10	124.35	7.1	123.44	122.00	2.9	11,996	0.02%
2020/11/26	17.1	124.11	15	123.37	124.50	2.1	11,870	0.02%
2020/11/25	13	118.35	8	118.00	117.00	5	11,431	0.04%
2020/11/24	12	121.71	5	121.20	120.50	7	11,304	0.06%
2020/11/23	31	124.27	10	124.55	122.00	21	11,216	0.19%
2020/11/20	13.2	121.86	24.2	122.13	126.00	-11	10,951	-0.10%
2020/11/19	4.1	121.01	11	121.82	121.00	-6.9	10,676	-0.06%
2020/11/18	22	119.95	20.3	120.74	121.50	1.7	10,487	0.02%
2020/11/17	59	123.67	73	121.23	118.50	-14	10,075	-0.14%
2020/11/16	18.1	117.21	34.6	117.25	119.00	-16.4	9,131	-0.18%
2020/11/13	7	105.86	13.2	106.86	108.50	-6.2	8,563	-0.07%
2020/11/12	2.1	103.10	9.2	104.66	104.50	-7.1	8,433	-0.08%
2020/11/11	1	102.50	44	102.00	102.50	-43	8,359	-0.51%
2020/11/10	4	101.25	1	100.50	100.50	3	8,369	0.04%
2020/11/09	0	0.00	3	103.67	104.00	-3	8,364	-0.04%
2020/11/06	5	103.40	2	103.50	103.00	3	8,358	0.04%
2020/11/05	1	102.50	1	102.00	103.00	0	8,347	0.00%
2020/11/04	11	103.32	13	102.85	102.50	-2	8,368	-0.02%
2020/11/03	3	100.50	4.1	100.62	100.50	-1.1	8,487	-0.01%
2020/11/02	2	98.90	1	99.10	99.50	1	8,522	0.01%
2020/10/30	4	98.80	1	98.50	98.50	3	8,509	0.04%
2020/10/29	6	100.10	6	100.33	100.50	0	8,513	0.00%
2020/10/28	3	102.67	1	102.50	102.00	2	8,516	0.02%
2020/10/27	2	104.00	3	103.67	104.50	-1	8,513	-0.01%
2020/10/26	18	103.83	18.5	102.05	102.00	-0.5	8,498	-0.01%
2020/10/23	9	102.89	8	103.00	104.00	1	8,564	0.01%
2020/10/22	4	102.00	5	100.90	101.00	-1	8,547	-0.01%
2020/10/21	7	103.93	3	102.50	102.50	4	8,582	0.05%
2020/10/20	5	102.70	4	103.13	102.50	1	8,585	0.01%
2020/10/19	1	102.00	4	102.88	103.00	-3	8,628	-0.03%
2020/10/16	10.1	103.18	14	104.25	101.00	-3.9	8,639	-0.05%
2020/10/15	9	104.56	12	103.50	103.50	-3	8,629	-0.03%
2020/10/14	18	108.11	32	107.88	105.00	-14	8,754	-0.16%
2020/10/13	22	104.98	19	104.95	106.00	3	8,527	0.04%
2020/10/12	18	104.64	22	105.05	106.00	-4	8,498	-0.05%
2020/10/08	34.1	101.76	34.5	102.06	101.00	-0.4	8,424	0.00%
2020/10/07	27	104.96	21	103.69	102.50	6	8,470	0.07%
2020/10/06	21	104.07	32	104.61	104.50	-11	8,478	-0.13%
2020/10/05	14	102.39	23	102.46	103.50	-9	8,798	-0.10%
2020/09/30	4	100.18	7	101.21	101.50	-3	9,160	-0.03%
2020/09/29	31	100.25	24	100.74	101.00	7	9,258	0.08%
2020/09/28	22.1	99.54	62	100.14	102.00	-39.9	9,259	-0.43%
2020/09/25	29	95.35	15	97.15	94.60	14	9,281	0.15%
2020/09/24	43	98.60	31	99.05	97.10	12	9,450	0.13%
2020/09/23	24	99.57	54	100.41	102.00	-30	9,534	-0.31%
2020/09/22	28	96.77	25	97.23	98.00	3	9,348	0.03%
2020/09/21	3	98.07	11	99.53	97.40	-8	9,295	-0.09%
2020/09/18	31.1	99.57	18	99.13	98.60	13.1	9,229	0.14%
2020/09/17	35	101.11	14	102.18	100.00	21	9,114	0.23%
2020/09/16	30	100.93	23.1	101.45	100.00	6.9	8,922	0.08%
2020/09/15	176	101.58	223.1	99.69	102.00	-47.1	8,637	-0.55%	大買/大賣/
2020/09/14	117	99.04	114	98.60	96.70	3	8,137	0.04%	大買/大賣/
2020/09/11	6.1	93.23	45	93.21	95.30	-38.9	7,562	-0.51%
2020/09/10	2	89.90	3	89.47	89.20	-1	7,233	-0.01%
2020/09/09	1	87.20	6	88.23	89.00	-5	7,201	-0.07%
2020/09/07	15	87.93	3	89.20	87.40	12	7,315	0.16%
2020/09/04	5	86.44	1	86.70	87.40	4	7,363	0.05%
2020/09/03	17	89.86	23	89.63	88.00	-6	7,371	-0.08%
2020/09/02	1	86.40	1	87.60	87.30	0	7,348	0.00%
2020/09/01	6	85.25	0	0.00	85.10	6	7,370	0.08%
2020/08/31	4	87.58	1	87.20	86.30	3	7,492	0.04%
2020/08/28	16	86.61	10	87.24	87.20	6	7,879	0.08%
2020/08/27	8.1	88.00	3	88.43	88.10	5.1	7,968	0.06%
2020/08/26	37	88.51	51	89.17	89.50	-14	8,010	-0.17%
2020/08/25	24	85.04	3	85.03	85.00	21	7,989	0.26%
2020/08/24	49	84.85	60	83.71	85.00	-11	8,016	-0.14%
2020/08/21	22	82.48	23	83.36	84.50	-1	8,076	-0.01%
2020/08/20	36	81.06	5	83.18	81.50	31	8,083	0.38%
2020/08/19	17	87.91	6	86.47	86.20	11	8,041	0.14%
2020/08/18	21	89.45	25	90.36	88.80	-4	8,071	-0.05%
2020/08/17	1	91.70	0	0.00	91.70	1	8,058	0.01%
2020/08/14	67	92.26	68	91.99	92.60	-1	8,104	-0.01%
2020/08/13	29	92.48	26.1	91.97	91.60	2.9	8,157	0.04%
2020/08/12	27	93.09	31	92.42	93.10	-4	8,303	-0.05%
2020/08/11	27.1	96.32	29	95.10	94.60	-1.9	8,348	-0.02%
2020/08/10	9	96.69	7	97.61	96.10	2	8,378	0.02%
2020/08/07	42	100.03	33	100.36	98.50	9	8,401	0.11%
2020/08/05	4	97.78	3	97.53	97.50	1	8,329	0.01%
2020/08/04	6	96.30	2	96.50	96.60	4	8,709	0.05%
2020/08/03	2	98.00	5.1	96.58	96.10	-3.1	9,128	-0.03%
2020/07/31	8	95.26	19	95.68	97.20	-11	9,216	-0.12%
2020/07/30	6	94.15	4	94.50	94.50	2	9,312	0.02%
2020/07/29	9	92.62	13	92.65	93.80	-4	9,369	-0.04%
2020/07/28	15	94.11	4	93.80	91.90	11	9,396	0.12%
2020/07/27	2	96.20	4.1	96.19	95.90	-2.1	9,428	-0.02%
2020/07/24	5	97.28	11	97.51	96.10	-6	9,679	-0.06%
2020/07/23	5.1	98.84	7	99.06	98.60	-1.9	9,680	-0.02%
2020/07/22	7	98.69	11	99.01	99.10	-4	9,783	-0.04%
2020/07/21	7	97.14	4	97.23	97.70	3	9,763	0.03%
2020/07/20	2	95.70	5	95.46	95.40	-3	9,771	-0.03%
2020/07/17	29	98.53	34	98.62	97.20	-5	9,794	-0.05%
2020/07/16	12	97.14	6	96.45	96.30	6	9,711	0.06%
2020/07/15	26	97.78	20	98.22	96.00	6	9,738	0.06%
2020/07/14	16	99.85	13	98.29	97.70	3	9,932	0.03%
2020/07/13	68.1	101.81	49	101.82	102.00	19.1	9,837	0.19%
2020/07/10	45	102.18	40	102.15	101.00	5	9,772	0.05%
2020/07/09	96	110.19	63	109.59	107.00	33	9,605	0.34%
2020/07/08	49	105.12	94	106.72	110.50	-45	9,125	-0.49%
2020/07/07	49	101.13	40	102.02	101.00	9	8,593	0.10%
2020/07/06	25.2	100.44	23.1	100.70	101.00	2.1	8,494	0.03%
2020/07/03	34.1	100.34	32.3	100.86	98.20	1.8	8,424	0.02%
2020/07/02	32	99.26	46	99.23	99.10	-14	8,282	-0.17%
2020/07/01	12	95.63	22	95.19	95.60	-10	7,965	-0.13%
2020/06/30	3	90.10	2	90.50	90.50	1	7,750	0.01%
2020/06/29	17	90.19	3	90.27	90.60	14	7,847	0.18%
2020/06/24	2	93.45	3	92.70	91.90	-1	7,896	-0.01%
2020/06/23	4	92.70	1	93.10	92.20	3	8,098	0.04%
2020/06/22	5	94.28	13	94.34	93.40	-8	8,226	-0.10%
2020/06/19	2	93.85	10	94.23	93.40	-8	8,300	-0.10%
2020/06/18	10	92.40	25	93.37	93.10	-15	8,361	-0.18%
2020/06/17	20	92.56	12	93.30	93.00	8	8,467	0.09%
2020/06/16	1	92.10	13	92.39	93.30	-12	8,585	-0.14%
2020/06/15	11	90.76	13	91.47	89.90	-2	8,755	-0.02%
2020/06/12	5	88.62	4	90.08	91.40	1	8,897	0.01%
2020/06/11	32	92.18	5.1	92.20	90.10	26.9	9,037	0.30%
2020/06/10	6	94.58	27	94.86	94.50	-21	9,128	-0.23%
2020/06/09	2	93.35	3	93.60	93.70	-1	9,272	-0.01%
2020/06/08	12	93.55	11	94.61	93.00	1	9,412	0.01%
2020/06/05	2	94.00	1	93.90	94.00	1	9,435	0.01%
2020/06/04	21	93.90	29	95.05	93.50	-8	9,492	-0.08%
2020/06/03	104	94.92	116	95.55	93.70	-12	9,494	-0.13%	大買/大賣/
2020/06/02	11	92.56	7	92.76	91.10	4	9,284	0.04%
2020/06/01	11	91.74	8	91.39	91.90	3	9,379	0.03%
2020/05/29	2	87.85	15	87.91	90.80	-13	9,702	-0.13%
2020/05/28	4	88.70	1	88.30	87.80	3	9,720	0.03%
2020/05/27	4	88.68	17	89.96	88.80	-13	9,788	-0.13%
2020/05/26	11	88.65	16	89.12	88.50	-5	9,806	-0.05%
2020/05/25	53	88.44	69	86.17	88.80	-16	9,789	-0.16%
2020/05/22	18	85.64	2	87.70	85.90	16	9,781	0.16%
2020/05/21	16	87.79	4.4	87.67	88.80	11.6	9,752	0.12%
2020/05/20	8	85.80	7	85.91	85.30	1	9,695	0.01%
2020/05/19	11	86.37	16	86.81	86.70	-5	9,667	-0.05%
2020/05/18	81	86.90	72	87.33	85.80	9	9,616	0.09%
2020/05/15	17	91.09	12	91.27	91.10	5	9,483	0.05%
2020/05/14	12	93.31	4	93.48	92.30	8	9,493	0.08%
2020/05/13	18	94.45	15	94.56	95.30	3	9,489	0.03%
2020/05/12	43	95.21	10	95.20	93.40	33	9,548	0.35%
2020/05/11	56	99.08	51	99.62	97.50	5	9,540	0.05%
2020/05/08	47	94.39	56	94.73	96.10	-9	9,189	-0.10%
2020/05/07	18	91.03	23	91.16	91.40	-5	8,821	-0.06%
2020/05/06	51	89.85	47	90.57	89.00	4	8,781	0.05%
2020/05/05	41	89.22	35	88.91	88.50	6	8,759	0.07%
2020/05/04	12	88.61	16	88.52	88.50	-4	9,065	-0.04%
2020/04/30	20	91.71	11	91.83	90.60	9	9,148	0.10%
2020/04/29	28	93.35	25	93.21	91.50	3	9,139	0.03%
2020/04/28	4	89.53	5	89.80	89.80	-1	8,958	-0.01%
2020/04/27	24	89.34	16	89.59	88.70	8	9,014	0.09%
2020/04/24	3	86.97	17	87.45	87.60	-14	8,918	-0.16%
2020/04/23	25.2	87.94	6	87.82	87.00	19.2	8,920	0.22%
2020/04/22	7	85.53	31	85.73	87.50	-24	8,959	-0.27%
2020/04/21	63	86.98	51	86.37	86.10	12	8,978	0.13%
2020/04/20	16	87.09	11	86.76	87.90	5	9,018	0.06%
2020/04/17	29	90.54	28	91.49	88.10	1	8,971	0.01%
2020/04/16	8	87.66	28	87.45	87.80	-20	8,827	-0.23%
2020/04/15	11	88.00	25	88.22	87.80	-14	8,853	-0.16%
2020/04/14	9	86.70	19	87.35	88.00	-10	9,047	-0.11%
2020/04/13	11	84.95	8	85.11	85.30	3	9,083	0.03%
2020/04/10	2	86.45	2	87.20	86.20	0	9,123	0.00%
2020/04/09	22	87.70	8	88.64	86.50	14	9,195	0.15%
2020/04/08	23	90.01	20.5	90.71	89.60	2.5	9,340	0.03%
2020/04/07	21	86.74	87	87.97	87.30	-66	9,232	-0.71%
2020/04/06	25	80.00	25.3	80.70	81.20	-0.3	9,085	0.00%
2020/04/01	16.1	77.84	45	78.27	79.50	-29	9,076	-0.32%
2020/03/31	24	78.19	27	78.50	77.90	-3	9,050	-0.03%
2020/03/30	23.2	76.27	67.1	75.29	78.40	-43.9	9,000	-0.49%
2020/03/27	31	77.52	48	77.99	75.70	-17	8,991	-0.19%
2020/03/26	27	73.67	20	73.53	75.70	7	8,840	0.08%
2020/03/25	27	74.87	38	75.06	75.70	-11	8,754	-0.13%
2020/03/24	21	69.20	40	68.99	69.80	-19	8,674	-0.22%
2020/03/23	56	61.97	35	62.13	63.80	21	8,641	0.24%
2020/03/20	28	61.88	26	62.28	63.30	2	8,804	0.02%
2020/03/19	45	58.42	45	59.60	57.60	0	8,700	0.00%
2020/03/18	43	68.54	25.2	69.44	64.00	17.8	8,591	0.21%
2020/03/17	45	73.18	39	74.53	70.50	6	8,513	0.07%
2020/03/16	60	78.22	44	78.55	75.60	16	8,509	0.19%
2020/03/13	63	80.88	42	82.15	83.50	21	8,405	0.25%
2020/03/12	134	87.36	42	88.70	87.70	92	8,233	1.12%	大買/
2020/03/11	20	95.28	6	96.62	92.40	14	8,168	0.17%
2020/03/10	13	93.52	27	94.62	95.90	-14	8,272	-0.17%
2020/03/09	65	94.38	30	93.59	92.40	35	8,457	0.41%
2020/03/06	19	99.34	23	100.06	98.60	-4	8,419	-0.05%
2020/03/05	14	99.54	21	99.70	99.60	-7	8,434	-0.08%
2020/03/04	34	98.28	52	98.90	96.80	-18	8,409	-0.21%
2020/03/03	17	96.06	16	96.36	95.70	1	8,435	0.01%
2020/03/02	47	89.93	69	92.23	94.40	-22	8,804	-0.25%
2020/02/27	59	92.02	12	93.36	90.00	47	9,012	0.52%
2020/02/26	1	97.10	10	97.13	96.00	-9	8,934	-0.10%
2020/02/25	21	95.49	24	95.88	97.80	-3	8,892	-0.03%
2020/02/24	17	95.49	0	0.00	95.00	17	8,833	0.19%
2020/02/21	1	98.30	6	97.55	97.80	-5	8,794	-0.06%
2020/02/20	9	98.02	7	98.60	97.60	2	8,782	0.02%
2020/02/19	5	97.10	30	97.70	97.70	-25	8,733	-0.29%
2020/02/18	15	96.95	9	97.39	96.50	6	8,702	0.07%
2020/02/17	37	98.39	12	97.23	97.20	25	8,639	0.29%
2020/02/14	24	99.99	43	100.00	99.90	-19	8,553	-0.22%
2020/02/13	17	101.06	15	101.63	100.00	2	8,543	0.02%
2020/02/12	6	102.08	46	101.47	101.00	-40	8,589	-0.47%
2020/02/11	13	98.78	18	99.22	99.70	-5	8,629	-0.06%
2020/02/10	13	95.12	14	97.89	95.40	-1	8,773	-0.01%
2020/02/07	30	99.46	14	99.72	97.00	16	9,047	0.18%
2020/02/06	34	99.63	28	99.71	100.50	6	9,113	0.07%
2020/02/05	55	99.89	96	99.69	97.80	-41	9,034	-0.45%
2020/02/04	16	95.49	48	96.31	96.40	-32	8,705	-0.37%
2020/02/03	30	90.48	15	91.27	94.90	15	8,610	0.17%
2020/01/31	27	89.40	46	89.66	91.20	-19	8,511	-0.22%
2020/01/30	50	89.28	7	91.59	87.30	43	8,531	0.50%
2020/01/20	2	95.30	11	95.54	96.90	-9	8,456	-0.11%
2020/01/17	8	95.45	17	95.03	94.50	-9	8,431	-0.11%
2020/01/16	33	94.17	37	94.43	95.30	-4	8,427	-0.05%
2020/01/15	12	96.21	13	96.07	95.80	-1	8,401	-0.01%
2020/01/14	24	93.96	73	94.59	95.20	-49	8,835	-0.55%
2020/01/13	9	90.62	2	90.40	90.70	7	9,053	0.08%
2020/01/10	38	89.04	12	89.34	89.30	26	9,268	0.28%
2020/01/09	27	91.75	7	91.36	91.80	20	9,510	0.21%
2020/01/08	84	92.78	12	92.81	90.20	72	10,031	0.72%
2020/01/07	44	98.64	4	98.13	97.60	40	10,026	0.40%
2020/01/06	26	101.02	24	101.16	100.00	2	10,400	0.02%
2020/01/03	51	102.18	7	102.79	101.50	44	10,881	0.40%
2020/01/02	23	104.37	28	103.96	105.00	-5	11,064	-0.05%
2019/12/31	2	98.75	4	99.58	99.50	-2	10,948	-0.02%
2019/12/30	14	99.70	3	99.17	99.00	11	11,076	0.10%
2019/12/27	6	101.67	14	101.68	101.50	-8	11,597	-0.07%
2019/12/26	6	99.85	3	99.97	100.00	3	11,658	0.03%
2019/12/25	11	99.83	9	100.03	100.00	2	11,688	0.02%
2019/12/24	15	99.41	21	99.55	98.30	-6	11,747	-0.05%
2019/12/23	10	101.46	18	101.93	99.90	-8	11,804	-0.07%
2019/12/20	10	104.50	5	104.40	103.50	5	11,897	0.04%
2019/12/19	18	105.33	3	105.67	105.50	15	12,162	0.12%
2019/12/18	12	107.00	5	107.60	106.00	7	12,220	0.06%
2019/12/17	19	109.68	54	109.72	109.50	-35	12,325	-0.28%
2019/12/16	13	104.65	15	104.70	104.50	-2	12,218	-0.02%
2019/12/13	16	105.81	10	106.60	104.50	6	12,755	0.05%
2019/12/12	30	104.73	14	105.00	104.50	16	13,105	0.12%
2019/12/11	13	104.96	13	104.92	104.00	0	13,238	0.00%
2019/12/10	10	102.10	6	102.25	102.00	4	13,436	0.03%
2019/12/09	12	104.58	11	104.18	103.50	1	13,574	0.01%
2019/12/06	22	105.43	29	105.83	105.50	-7	13,831	-0.05%
2019/12/05	49	105.67	26	105.92	104.00	23	14,405	0.16%
2019/12/04	45	108.73	27	108.89	107.50	18	14,663	0.12%
2019/12/03	15	106.83	18	107.33	108.50	-3	14,865	-0.02%
2019/12/02	21	106.12	23	106.87	106.00	-2	15,401	-0.01%
2019/11/29	48	112.03	48	112.25	111.50	0	15,404	0.00%
2019/11/28	72	113.92	84	113.24	112.00	-12	15,298	-0.08%
2019/11/27	91	111.13	73	111.14	111.00	18	14,921	0.12%
2019/11/26	44	107.28	49	106.24	108.50	-5	14,529	-0.03%
2019/11/25	2	98.35	0	0.00	98.90	2	14,310	0.01%
2019/11/22	2	95.40	0	0.00	97.40	2	14,415	0.01%
2019/11/21	4	92.95	3	92.33	94.20	1	14,551	0.01%
2019/11/20	1	96.20	6	93.13	94.20	-5	14,664	-0.03%
2019/11/19	3	100.20	2	100.00	97.50	1	14,688	0.01%
2019/11/18	1	102.00	0	0.00	101.00	1	14,718	0.01%
2019/11/15	15	103.00	0	0.00	99.90	15	14,824	0.10%
2019/11/13	2	100.50	3	101.00	102.00	-1	14,962	-0.01%
2019/11/12	3	98.67	33	97.00	98.10	-30	15,137	-0.20%
2019/11/11	17	105.38	15	104.23	103.00	2	15,473	0.01%
2019/11/08	22	110.07	17	109.47	108.50	5	15,364	0.03%
2019/11/07	23	111.80	22.1	111.02	109.50	0.9	15,210	0.01%
2019/11/06	53	117.57	31	119.45	115.00	22	15,132	0.15%
2019/11/05	16	122.03	15	120.83	124.00	1	14,872	0.01%
2019/11/04	7	115.00	0	0.00	115.00	7	14,941	0.05%
2019/11/01	17	111.76	24	113.08	114.50	-7	15,078	-0.05%
2019/10/31	15	110.03	1	108.50	108.50	14	15,118	0.09%
2019/10/30	15	109.83	12	111.75	112.00	3	15,199	0.02%
2019/10/29	6	112.75	11	109.82	109.50	-5	15,252	-0.03%
2019/10/28	8	116.94	1	118.00	116.50	7	15,252	0.05%
2019/10/25	2	115.50	2	114.25	113.50	0	15,235	0.00%
2019/10/24	2	114.00	4	113.63	115.50	-2	15,301	-0.01%
2019/10/23	18	116.64	19	117.47	115.00	-1	15,372	-0.01%
2019/10/22	61	117.86	65	118.78	119.00	-4	15,430	-0.03%
2019/10/21	62	109.90	84	111.80	113.00	-22	15,094	-0.15%
2019/10/18	23	108.85	52	108.71	108.00	-29	15,045	-0.19%
2019/10/17	38	104.50	67	105.49	110.00	-29	15,039	-0.19%
2019/10/16	116	104.48	52	105.30	100.50	64	14,737	0.43%	大買/
2019/10/15	49	106.63	34	106.40	106.00	15	14,272	0.11%
2019/10/14	49	107.06	32	107.47	107.50	17	14,100	0.12%
2019/10/09	38	93.56	67	96.84	100.50	-29	13,740	-0.21%
2019/10/08	54	90.99	63	90.88	91.40	-9	13,266	-0.07%
2019/10/07	8	87.70	10	88.70	88.70	-2	13,351	-0.01%
2019/10/04	39	88.63	53	88.13	87.60	-14	13,312	-0.11%
2019/10/03	59	88.61	44	88.51	88.30	15	13,326	0.11%
2019/10/02	5	84.50	11	85.09	85.80	-6	12,862	-0.05%
2019/10/01	14	83.94	4	84.75	84.70	10	12,819	0.08%
2019/09/27	19	83.29	18	82.83	83.90	1	12,934	0.01%
2019/09/26	19	83.94	22	84.02	84.40	-3	12,980	-0.02%
2019/09/25	20	83.37	25	83.50	83.90	-5	12,975	-0.04%
2019/09/24	58	84.55	23	83.96	82.60	35	13,061	0.27%
2019/09/23	16	87.84	22	87.65	87.50	-6	12,912	-0.05%
2019/09/20	30	86.72	22	86.97	87.30	8	13,227	0.06%
2019/09/19	10	86.35	4	86.33	86.60	6	13,442	0.04%
2019/09/18	31	86.63	38	86.87	86.00	-7	13,397	-0.05%
2019/09/17	29	85.14	26	84.32	85.40	3	12,890	0.02%
2019/09/16	19	82.33	22	82.92	84.00	-3	12,510	-0.02%
2019/09/12	24	82.88	27	83.04	82.00	-3	12,372	-0.02%
2019/09/11	14	81.25	9	81.71	80.50	5	12,101	0.04%
2019/09/10	13	80.91	20	81.01	81.20	-7	11,925	-0.06%
2019/09/09	32	81.86	33	81.80	83.00	-1	11,628	-0.01%
2019/09/06	38	78.54	60	79.01	78.00	-22	10,977	-0.20%
2019/09/05	46	76.85	44	76.69	76.20	2	10,564	0.02%
2019/09/04	28	74.01	39	75.33	77.10	-11	10,169	-0.11%
2019/09/03	3	70.23	12	70.63	70.10	-9	9,589	-0.09%
2019/09/02	3	67.73	1	66.80	68.70	2	9,455	0.02%
2019/08/30	3	67.10	4	67.85	67.00	-1	9,453	-0.01%
2019/08/29	1	67.00	3	66.40	67.50	-2	9,601	-0.02%
2019/08/28	7	64.71	3	65.10	65.90	4	9,688	0.04%
2019/08/27	19	65.78	18	66.53	66.00	1	9,756	0.01%
2019/08/26	19	66.24	33	66.38	66.00	-14	9,649	-0.15%
2019/08/23	12	69.68	3	69.47	69.50	9	9,512	0.09%
2019/08/22	2	72.10	3	71.93	71.50	-1	9,384	-0.01%
2019/08/21	1	70.20	2	71.05	71.40	-1	9,339	-0.01%
2019/08/20	6	71.22	9	71.66	70.50	-3	9,302	-0.03%
2019/08/19	2	70.95	4	70.55	70.80	-2	9,206	-0.02%
2019/08/16	45	71.31	12	70.63	70.10	33	9,176	0.36%
2019/08/15	12	71.39	6	71.87	71.20	6	9,143	0.07%
2019/08/14	35	74.37	39	75.15	74.20	-4	9,003	-0.04%
2019/08/13	13	70.65	14	71.37	71.30	-1	8,675	-0.01%
2019/08/12	10	71.70	43	71.42	71.10	-33	8,647	-0.38%
2019/08/08	24	70.85	20	71.67	71.40	4	8,592	0.05%
2019/08/07	5	69.44	22	69.61	69.90	-17	8,444	-0.20%
2019/08/06	37	66.05	128	64.03	69.20	-91	8,398	-1.08%	大賣/
2019/08/05	9	70.21	13	70.45	66.80	-4	8,224	-0.05%
2019/08/02	11	71.55	3	72.70	72.70	8	8,045	0.10%
2019/08/01	16	71.69	4	72.28	73.50	12	7,985	0.15%
2019/07/31	21	71.23	7	71.09	71.00	14	7,850	0.18%
2019/07/30	9	71.76	4	72.53	71.70	5	7,746	0.06%
2019/07/29	2	74.60	10	74.07	73.80	-8	7,627	-0.10%
2019/07/26	9	73.88	3	74.10	74.30	6	7,588	0.08%
2019/07/25	6	72.33	11	73.85	74.60	-5	7,550	-0.07%
2019/07/24	35	73.93	38	73.20	72.80	-3	7,436	-0.04%
2019/07/23	11	73.82	25	73.12	72.80	-14	7,315	-0.19%
2019/07/22	24	73.10	23	74.20	74.00	1	7,166	0.01%
2019/07/19	23	71.16	45	71.44	72.40	-22	6,836	-0.32%
2019/07/18	7	68.54	2	68.25	68.90	5	6,579	0.08%
2019/07/17	7	69.54	8	70.21	69.00	-1	6,507	-0.02%
2019/07/16	15	69.57	18	69.29	68.50	-3	6,374	-0.05%
2019/07/15	37	69.81	22	71.03	69.80	15	6,340	0.24%
2019/07/12	19	72.33	14	72.16	72.00	5	6,566	0.08%
2019/07/11	63	72.22	74	72.45	72.50	-11	6,451	-0.17%
2019/07/10	2	67.00	5	67.46	68.40	-3	6,067	-0.05%
2019/07/09	9	67.31	28	67.45	67.50	-19	5,994	-0.32%
2019/07/08	47	66.34	17	65.69	66.40	30	5,837	0.51%
2019/07/05	3	65.00	12	64.80	65.10	-9	5,746	-0.16%
2019/07/04	4	64.75	5	65.20	64.00	-1	5,678	-0.02%
2019/07/03	13	65.84	10	66.26	65.00	3	5,522	0.05%
2019/07/02	12	64.47	19	64.98	66.00	-7	5,438	-0.13%
2019/07/01	16	65.68	4	65.35	65.60	12	5,352	0.22%
2019/06/28	13	64.29	14	64.40	64.50	-1	5,160	-0.02%
2019/06/27	26	62.80	29	63.01	65.00	-3	5,060	-0.06%
2019/06/26	25	60.02	49	60.66	60.20	-24	4,783	-0.50%
2019/06/25	23	57.48	13	57.29	57.10	10	4,876	0.21%
2019/06/24	1	56.90	4	57.50	57.40	-3	5,093	-0.06%
2019/06/21	1	57.90	5	56.40	56.10	-4	5,048	-0.08%
2019/06/20	1	56.00	8	56.28	56.60	-7	4,983	-0.14%
2019/06/19	2	55.00	13	54.32	55.10	-11	5,046	-0.22%
2019/06/18	6	53.50	4	53.03	53.00	2	4,947	0.04%
2019/06/17	3	52.07	7	52.66	52.80	-4	4,964	-0.08%
2019/06/14	4	52.15	2	52.65	52.00	2	5,048	0.04%
2019/06/13	3	52.10	4	52.33	53.00	-1	5,187	-0.02%
2019/06/12	18	52.35	5	52.46	52.10	13	5,480	0.24%
2019/06/11	12	51.80	6	51.75	52.10	6	5,405	0.11%
2019/06/10	5	51.42	7	51.50	51.50	-2	5,338	-0.04%
2019/06/06	18	49.60	24	50.06	50.80	-6	5,275	-0.11%
2019/06/05	26	50.74	35	50.27	49.95	-9	5,209	-0.17%
2019/06/04	6	48.37	26	48.43	48.55	-20	5,016	-0.40%
2019/06/03	3	46.00	27	45.80	48.15	-24	4,902	-0.49%
2019/05/31	2	43.65	51	43.73	43.80	-49	4,754	-1.03%
2019/05/30	25	42.34	8	42.23	42.50	17	4,751	0.36%
2019/05/29	3	41.32	1	41.60	41.65	2	4,759	0.04%
2019/05/28	6	41.77	1	41.70	41.90	5	4,771	0.10%
2019/05/27	3	41.33	6	41.21	41.35	-3	4,812	-0.06%
2019/05/24	3	41.42	4	41.90	41.50	-1	4,878	-0.02%
2019/05/23	2	40.80	2	41.20	41.25	0	4,893	0.00%
2019/05/22	6	42.70	6	43.28	41.80	0	4,936	0.00%
2019/05/21	21	40.70	10	41.50	42.20	11	5,003	0.22%
2019/05/20	34	41.47	33	40.61	41.40	1	5,012	0.02%
2019/05/17	18	44.18	3	43.82	43.80	15	5,016	0.30%
2019/05/16	4	46.04	0	0.00	45.25	4	5,312	0.08%
2019/05/15	10	47.70	3	47.52	47.50	7	5,368	0.13%
2019/05/14	2	47.08	7	46.66	46.70	-5	5,442	-0.09%
2019/05/13	17	50.50	2	48.10	47.80	15	5,543	0.27%
2019/05/10	4	51.08	7	51.01	51.00	-3	5,558	-0.05%
2019/05/09	14	50.91	19	51.04	50.40	-5	5,544	-0.09%
2019/05/08	2	50.30	1	50.40	50.70	1	5,517	0.02%
2019/05/07	2	51.15	6	51.00	51.20	-4	5,530	-0.07%
2019/05/06	2	50.70	4	50.98	50.70	-2	5,630	-0.04%
2019/05/03	2	52.75	1	53.00	52.70	1	5,628	0.02%
2019/05/02	4	52.35	5	52.56	53.00	-1	5,637	-0.02%
2019/04/30	4	50.23	12	50.26	50.50	-8	5,604	-0.14%
2019/04/29	2	50.65	1	50.30	50.00	1	5,725	0.02%
2019/04/26	5	50.88	2	51.40	51.70	3	5,741	0.05%
2019/04/25	7	52.54	1	52.50	52.50	6	5,731	0.10%
2019/04/24	9	53.38	9	52.70	52.90	0	5,765	0.00%
2019/04/23	11	54.15	2	53.30	53.50	9	5,780	0.16%
2019/04/22	1	53.90	4	54.50	54.00	-3	5,789	-0.05%
2019/04/19	9	53.57	2	54.05	54.00	7	5,830	0.12%
2019/04/18	54	55.42	33	55.55	53.70	21	5,847	0.36%
2019/04/17	7	52.80	12	52.72	52.70	-5	5,583	-0.09%
2019/04/16	4	52.80	4	52.60	52.70	0	5,734	0.00%
2019/04/15	5	52.20	7	52.39	53.00	-2	5,824	-0.03%
2019/04/12	4	51.90	0	0.00	52.00	4	5,956	0.07%
2019/04/11	6	54.43	5	53.10	53.10	1	6,111	0.02%
2019/04/10	9	53.89	10	53.80	54.00	-1	6,532	-0.02%
2019/04/09	4	54.50	0	0.00	54.00	4	7,067	0.06%
2019/04/08	11	55.13	10	54.76	54.30	1	7,208	0.01%
2019/04/03	6	53.23	2	53.00	53.30	4	7,461	0.05%
2019/04/02	3	55.20	4	55.23	54.30	-1	7,776	-0.01%
2019/04/01	10	54.76	7	55.30	54.00	3	7,759	0.04%
2019/03/29	29	54.78	45	54.72	54.00	-16	7,666	-0.21%
2019/03/28	37	55.46	11	56.04	52.80	26	7,511	0.35%
2019/03/27	22	51.97	33	52.03	53.90	-11	7,012	-0.16%
2019/03/26	3	48.97	0	0.00	49.00	3	6,655	0.05%
2019/03/25	1	48.50	1	48.80	48.45	0	6,643	0.00%
2019/03/22	7	50.04	4	49.99	49.90	3	6,623	0.05%
2019/03/21	1	48.80	6	48.93	48.85	-5	6,491	-0.08%
2019/03/20	1	49.15	4	49.20	48.80	-3	6,638	-0.05%
2019/03/19	2	48.78	9	49.03	49.05	-7	6,655	-0.11%
2019/03/18	27	48.67	12	48.67	48.70	15	6,553	0.23%
2019/03/15	26	49.37	22	49.06	47.50	4	6,382	0.06%
2019/03/14	1	46.60	7	46.63	46.25	-6	6,063	-0.10%
2019/03/13	4	45.85	0	0.00	46.10	4	6,087	0.07%
2019/03/12	0	0.00	5	46.10	46.00	-5	6,160	-0.08%
2019/03/11	0	0.00	1	45.60	45.85	-1	6,200	-0.02%
2019/03/08	2	45.03	3	44.83	45.20	-1	6,283	-0.02%
2019/03/07	3	45.57	5	45.50	45.40	-2	6,448	-0.03%
2019/03/06	7	46.90	3	47.15	46.80	4	6,502	0.06%
2019/03/05	3	47.38	1	47.25	47.50	2	6,528	0.03%
2019/03/04	1	46.95	5	47.48	47.80	-4	6,592	-0.06%
2019/02/26	6	47.79	10	48.27	47.80	-4	6,617	-0.06%
2019/02/25	6	48.02	4	48.39	47.80	2	6,610	0.03%
2019/02/22	4	47.70	2	47.60	47.55	2	6,555	0.03%
2019/02/21	7	48.14	6	48.28	48.45	1	6,544	0.02%
2019/02/20	29	48.81	49	48.66	47.95	-20	6,498	-0.31%
2019/02/19	16	48.07	16	48.26	48.00	0	6,403	0.00%
2019/02/18	5	47.78	9	47.89	47.60	-4	6,414	-0.06%
2019/02/15	35	49.16	22	48.98	47.55	13	6,359	0.20%
2019/02/14	20	46.73	58	46.62	46.75	-38	6,030	-0.63%
2019/02/13	8	46.09	5	46.68	46.10	3	5,949	0.05%
2019/02/12	7	45.21	24	45.57	46.20	-17	5,884	-0.29%
2019/02/11	0	0.00	5	44.29	44.55	-5	5,769	-0.09%
2019/01/30	0	0.00	10	43.26	43.00	-10	5,735	-0.17%
2019/01/29	6	43.20	17	43.15	43.15	-11	5,798	-0.19%
2019/01/28	0	0.00	4	44.26	44.10	-4	5,802	-0.07%
2019/01/25	87	44.56	16	44.47	44.15	71	5,810	1.22%
2019/01/24	5	43.72	5	43.45	43.40	0	5,742	0.00%
2019/01/23	0	0.00	4	43.11	43.30	-4	5,746	-0.07%
2019/01/22	2	43.10	3	42.77	42.50	-1	5,729	-0.02%
2019/01/21	11	42.77	6	43.35	42.90	5	5,709	0.09%
2019/01/18	5	42.85	1	42.85	42.95	4	5,604	0.07%
2019/01/17	10	43.59	0	0.00	43.05	10	5,601	0.18%
2019/01/16	6	44.74	1	44.80	44.40	5	5,581	0.09%
2019/01/15	5	44.98	4	44.80	44.95	1	5,569	0.02%
2019/01/14	10	45.15	4	45.50	44.70	6	5,556	0.11%
2019/01/11	26	45.69	7	45.76	45.25	19	5,558	0.34%
2019/01/10	10	45.87	12	46.10	45.50	-2	5,491	-0.04%
2019/01/09	18	45.86	19	45.96	45.10	-1	5,407	-0.02%
2019/01/08	13	45.60	21	45.68	45.70	-8	5,307	-0.15%
2019/01/07	11	45.75	5	45.84	44.15	6	5,135	0.12%
2019/01/04	23	44.49	16	44.33	45.00	7	5,047	0.14%
2019/01/03	18	47.35	39	46.57	45.85	-21	4,916	-0.43%
2019/01/02	42	48.23	38	48.46	48.50	4	4,756	0.08%
2018/12/28	66	46.78	66	46.90	47.90	0	4,319	0.00%
2018/12/27	23	43.98	41.1	43.89	43.90	-18.1	3,808	-0.47%
2018/12/26	52	44.24	43	44.42	42.00	9	3,655	0.25%
2018/12/25	36	43.89	57	43.68	44.85	-21	3,311	-0.63%
2018/12/24	3	40.90	11	40.65	41.75	-8	2,931	-0.27%
2018/12/22	1	38.50	1	39.00	39.10	0	2,883	0.00%
2018/12/21	3	38.50	12	38.55	39.40	-9	2,892	-0.31%
2018/12/20	11	39.07	11	39.23	38.50	0	2,885	0.00%
2018/12/19	4	40.30	4	40.21	40.15	0	2,911	0.00%
2018/12/18	8	40.96	1	41.45	40.25	7	2,911	0.24%
2018/12/17	2	42.10	1	41.70	41.80	1	2,892	0.03%
2018/12/14	14	41.77	13	42.00	41.85	1	2,893	0.03%
2018/12/13	20	43.61	5	43.49	43.00	15	2,877	0.52%
2018/12/12	6.1	42.06	11	41.31	42.45	-5	2,716	-0.18%
2018/12/11	8	39.48	1	39.50	39.45	7	2,657	0.26%
2018/12/10	4	38.83	4	39.40	39.40	0	2,707	0.00%
2018/12/07	1	39.90	2	40.55	39.90	-1	2,766	-0.04%
2018/12/06	11	39.58	1	39.90	39.50	10	2,882	0.35%
2018/12/05	14.8	41.66	18	41.89	41.55	-3.3	2,854	-0.11%
2018/12/04	3	42.48	1	42.45	41.80	2	2,842	0.07%
2018/12/03	4	41.69	15	41.92	42.45	-11	2,839	-0.39%
2018/11/30	13	41.07	20	41.57	40.25	-7	2,770	-0.25%
2018/11/29	5	40.38	8	39.97	40.40	-3	2,639	-0.11%
2018/11/28	18	38.26	3	38.15	38.60	15	2,650	0.57%
2018/11/27	16	37.99	8	37.66	37.95	8	2,627	0.30%
2018/11/26	3	36.63	6	36.63	36.70	-3	2,557	-0.12%
2018/11/23	5	36.87	6	37.54	36.15	-1	2,564	-0.04%
2018/11/22	4	36.60	7	36.88	36.50	-3	2,519	-0.12%
2018/11/21	0	0.00	15	36.42	36.45	-15	2,504	-0.60%
2018/11/20	3	36.23	0	0.00	36.05	3	2,495	0.12%
2018/11/19	2	36.50	1	36.90	36.55	1	2,480	0.04%
2018/11/16	7	36.60	4	36.23	36.10	3	2,479	0.12%
2018/11/15	6	36.45	2	36.55	36.20	4	2,482	0.16%
2018/11/14	14	38.88	7	38.31	38.00	7	2,415	0.29%
2018/11/13	4	36.18	10	38.08	39.65	-6	2,406	-0.25%
2018/11/12	1	38.85	1	39.40	39.20	0	2,402	0.00%
2018/11/09	1	39.70	1	38.95	39.35	0	2,445	0.00%
2018/11/08	5	40.99	7	41.11	40.15	-2	2,469	-0.08%
2018/11/07	4	41.50	12	41.63	41.35	-8	2,494	-0.32%
2018/11/06	17	41.41	9	41.61	41.00	8	2,523	0.32%
2018/11/05	13	40.71	14	40.84	40.90	-1	2,478	-0.04%
2018/11/02	18	40.68	8	40.46	40.30	10	2,474	0.40%
2018/11/01	12	39.87	11	39.70	39.80	1	2,459	0.04%
2018/10/31	2	38.30	2	38.60	38.40	0	2,464	0.00%
2018/10/30	0	0.00	3	36.45	36.80	-3	2,458	-0.12%
2018/10/26	0	0.00	6	37.25	35.90	-6	2,504	-0.24%
2018/10/25	5	36.70	2	36.83	36.50	3	2,539	0.12%
2018/10/24	6	39.68	1	39.75	39.40	5	2,583	0.19%
2018/10/23	6	40.98	4	40.45	40.25	2	2,666	0.08%
2018/10/22	7	42.70	6	42.75	42.35	1	2,671	0.04%
2018/10/19	5	42.26	2	41.13	42.45	3	2,701	0.11%
2018/10/17	3	40.72	2	40.50	40.45	1	2,849	0.04%
2018/10/16	1	40.65	1	39.95	39.95	0	2,978	0.00%
2018/10/12	1	38.50	2	38.98	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	33	38.07	37.50	-32	3,112	-1.03%
2018/10/09	2	42.30	1	42.45	41.65	1	3,142	0.03%
2018/10/08	1	42.80	2	43.05	42.75	-1	3,154	-0.03%
2018/10/05	1	45.10	6	44.44	43.55	-5	3,258	-0.15%
2018/10/04	2	46.00	5	46.35	46.20	-3	3,325	-0.09%
2018/10/03	2	48.08	0	0.00	47.70	2	3,350	0.06%
2018/10/02	9	49.53	1	49.20	49.20	8	3,405	0.23%
2018/10/01	1	48.95	5	49.17	49.40	-4	3,436	-0.12%
2018/09/28	2	48.35	0	0.00	48.35	2	3,507	0.06%
2018/09/27	1	48.80	1	49.00	48.75	0	3,577	0.00%
2018/09/26	5	50.28	4	50.31	49.40	1	3,633	0.03%
2018/09/25	0	0.00	3	48.90	49.10	-3	3,761	-0.08%
2018/09/21	0	0.00	3	47.98	48.20	-3	3,890	-0.08%
2018/09/20	3	47.47	0	0.00	46.70	3	4,035	0.07%
2018/09/19	1	48.65	3	48.65	47.70	-2	4,123	-0.05%
2018/09/18	1	48.00	0	0.00	48.55	1	4,365	0.02%
2018/09/17	2	48.80	2	49.03	49.00	0	4,447	0.00%
2018/09/14	61	48.46	64	46.01	48.70	-3	4,592	-0.07%
2018/09/13	3	46.15	4	46.75	46.70	-1	4,756	-0.02%
2018/09/12	64	45.65	58	47.80	45.70	6	4,871	0.12%
2018/09/10	12	50.98	3	51.25	49.55	9	5,604	0.16%
2018/09/07	11	54.09	1	54.50	54.50	10	6,257	0.16%
2018/09/06	8	56.61	19	56.90	56.30	-11	6,334	-0.17%
2018/09/05	6	57.65	7	57.43	57.00	-1	6,570	-0.02%
2018/09/04	66	59.35	57	58.16	57.90	9	6,611	0.14%
2018/09/03	8	56.04	2	55.60	55.80	6	6,561	0.09%
2018/08/31	5	57.06	2	57.35	57.50	3	6,616	0.05%
2018/08/30	1	58.50	0	0.00	58.00	1	6,861	0.01%
2018/08/29	1	57.70	2	57.90	58.00	-1	6,964	-0.01%
2018/08/28	9	58.18	2	58.25	57.60	7	7,024	0.10%
2018/08/27	0	0.00	4	57.18	57.60	-4	7,060	-0.06%
2018/08/24	3	56.10	0	0.00	56.30	3	7,115	0.04%
2018/08/23	14	56.91	0	0.00	56.80	14	7,142	0.20%
2018/08/22	1	58.20	3	58.17	57.80	-2	7,151	-0.03%
2018/08/21	0	0.00	4	56.65	57.40	-4	7,158	-0.06%
2018/08/20	7	55.64	0	0.00	55.60	7	7,213	0.10%
2018/08/17	4	56.30	5	57.20	55.90	-1	7,281	-0.01%
2018/08/16	8	56.36	2	55.95	56.80	6	7,284	0.08%
2018/08/15	11	57.72	2	57.95	57.40	9	7,251	0.12%
2018/08/14	1	57.80	8	57.76	59.00	-7	7,260	-0.10%
2018/08/13	5	57.36	18	57.77	55.10	-13	7,271	-0.18%
2018/08/10	11	58.95	53	59.08	58.70	-42	7,230	-0.58%
2018/08/09	21	59.55	12	59.53	59.50	9	7,274	0.12%
2018/08/08	1	60.60	2	61.60	60.40	-1	7,342	-0.01%
2018/08/07	2	61.10	6	60.98	61.00	-4	7,403	-0.05%
2018/08/06	2	60.25	2	59.60	60.60	0	7,457	0.00%
2018/08/03	12	60.39	1	60.00	60.30	11	7,509	0.15%
2018/08/02	3	59.80	5	59.94	60.20	-2	7,587	-0.03%
2018/08/01	9	60.43	14	59.91	60.60	-5	7,627	-0.07%
2018/07/31	5	58.30	11	58.85	58.50	-6	7,749	-0.08%
2018/07/30	32	58.16	15	58.39	57.10	17	7,696	0.22%
2018/07/27	2	62.05	4	61.95	62.20	-2	7,659	-0.03%
2018/07/26	4	62.23	5	62.44	62.00	-1	7,659	-0.01%
2018/07/25	6	61.82	4	61.80	61.40	2	7,631	0.03%
2018/07/24	5	61.34	3	61.30	61.60	2	7,564	0.03%
2018/07/23	28	61.31	2	61.10	61.00	26	7,538	0.34%
2018/07/20	8	67.91	5	68.98	67.70	3	7,467	0.04%
2018/07/19	27	68.50	4	68.83	68.50	23	7,479	0.31%
2018/07/18	14	70.13	1	70.00	69.20	13	7,561	0.17%
2018/07/17	7	71.59	12	71.90	71.10	-5	7,634	-0.07%
2018/07/16	6	73.57	3	74.33	73.00	3	7,668	0.04%
2018/07/13	35	74.77	6	74.52	74.10	29	7,717	0.38%
2018/07/12	7	73.86	8	73.36	74.30	-1	7,777	-0.01%
2018/07/11	1	71.20	8	71.12	71.50	-7	7,951	-0.09%
2018/07/10	1	69.00	7	69.86	71.20	-6	8,152	-0.07%
2018/07/09	8	69.08	2	70.20	68.80	6	8,229	0.07%
2018/07/06	16	69.71	4	69.20	70.00	12	8,437	0.14%
2018/07/05	18	70.33	11	69.93	69.30	7	8,417	0.08%
2018/07/04	3	69.60	42	70.07	69.50	-39	8,517	-0.46%
2018/07/03	24	70.92	30	70.89	69.30	-6	8,542	-0.07%
2018/07/02	6	75.45	10	75.79	74.00	-4	8,382	-0.05%
2018/06/29	16	77.13	11	76.50	76.80	5	8,241	0.06%
2018/06/28	51	76.07	22	76.16	75.00	29	8,087	0.36%
2018/06/27	21	76.99	38	76.73	75.20	-17	7,997	-0.21%
2018/06/26	7	73.40	6	73.20	73.30	1	7,753	0.01%
2018/06/25	13	74.94	57	75.34	74.00	-44	7,689	-0.57%
2018/06/22	12	75.62	27	76.10	74.60	-15	7,564	-0.20%
2018/06/21	9	74.08	15	73.93	74.50	-6	7,364	-0.08%
2018/06/20	35	71.22	29	70.40	70.10	6	7,220	0.08%
2018/06/19	83	78.97	33	78.64	75.80	50	6,988	0.72%
2018/06/15	33	76.73	99	77.48	78.70	-66	6,386	-1.03%
2018/06/14	10	72.44	14	71.92	71.60	-4	5,697	-0.07%
2018/06/13	11	71.38	22	72.56	72.80	-11	5,649	-0.19%
2018/06/12	7	69.24	19	69.67	68.80	-12	5,449	-0.22%
2018/06/11	4	67.70	2	68.55	67.80	2	5,399	0.04%
2018/06/08	11	69.19	12	69.60	69.10	-1	5,381	-0.02%
2018/06/07	11	71.91	39	70.96	70.40	-28	5,354	-0.52%
2018/06/06	5	69.04	12	69.03	68.80	-7	5,211	-0.13%
2018/06/05	7	67.40	2	67.30	66.70	5	5,110	0.10%
2018/06/04	4	67.70	5	67.68	67.40	-1	5,120	-0.02%
2018/06/01	4	66.35	6	66.87	67.30	-2	5,098	-0.04%
2018/05/31	3	66.20	0	0.00	66.00	3	5,079	0.06%
2018/05/30	2	64.80	0	0.00	65.50	2	5,094	0.04%
2018/05/29	4	66.30	2	66.10	66.30	2	5,095	0.04%
2018/05/28	2	67.70	0	0.00	67.70	2	5,067	0.04%
2018/05/25	16	65.78	13	66.18	66.30	3	5,030	0.06%
2018/05/24	0	0.00	2	64.35	64.40	-2	4,960	-0.04%
2018/05/23	3	63.60	4	64.10	63.60	-1	4,964	-0.02%
2018/05/22	3	65.00	3	64.70	64.20	0	5,011	0.00%
2018/05/21	1	64.00	2	64.90	64.80	-1	5,012	-0.02%
2018/05/18	1	63.10	2	63.20	63.30	-1	4,974	-0.02%
2018/05/17	5	63.90	1	63.50	63.60	4	5,028	0.08%
2018/05/16	13	64.42	1	63.80	63.40	12	5,027	0.24%
2018/05/15	14	66.12	1	68.00	65.70	13	5,024	0.26%
2018/05/14	15	68.91	1	68.60	68.00	14	5,097	0.27%
2018/05/11	3	68.53	7	69.39	67.50	-4	5,060	-0.08%
2018/05/10	4	68.65	8	68.73	68.60	-4	5,084	-0.08%
2018/05/09	12	67.93	11	68.24	67.20	1	5,131	0.02%
2018/05/08	21	67.51	25	67.77	67.10	-4	5,160	-0.08%
2018/05/07	7	64.59	45	64.66	64.60	-38	5,373	-0.71%
2018/05/04	7	64.67	51	64.64	64.00	-44	5,382	-0.82%
2018/05/03	12	62.64	2	63.70	62.50	10	5,331	0.19%
2018/05/02	19	62.93	10	63.13	63.30	9	5,381	0.17%
2018/04/30	20	61.81	1	62.00	62.20	19	5,457	0.35%
2018/04/27	86	61.97	31	61.78	61.00	55	5,518	1.00%
2018/04/26	13	61.30	5	59.96	59.70	8	5,516	0.15%
2018/04/25	10	61.90	3	62.77	62.50	7	5,500	0.13%
2018/04/24	32	61.04	33	60.97	61.90	-1	5,534	-0.02%
2018/04/23	17	66.84	10	66.62	65.10	7	5,446	0.13%
2018/04/20	18	69.52	3	70.90	68.80	15	5,457	0.27%
2018/04/19	18	72.34	5	72.84	72.00	13	5,521	0.24%
2018/04/18	26	72.10	39	71.93	72.60	-13	5,457	-0.24%
2018/04/17	31	72.77	33	74.27	71.00	-2	5,323	-0.04%
2018/04/16	26	71.38	53	72.77	73.90	-27	5,120	-0.53%
2018/04/13	12	69.58	13	69.66	69.50	-1	5,003	-0.02%
2018/04/12	28	68.45	27	68.51	68.10	1	4,916	0.02%
2018/04/11	19	65.51	18	65.59	65.60	1	4,770	0.02%
2018/04/10	20	66.90	21	67.98	65.20	-1	4,870	-0.02%
2018/04/09	2	64.65	7	65.36	65.60	-5	4,948	-0.10%
2018/04/03	4	59.00	2	59.65	59.70	2	4,918	0.04%
2018/04/02	2	60.75	3	60.80	60.70	-1	4,969	-0.02%
2018/03/31	1	61.40	2	60.60	60.60	-1	5,078	-0.02%
2018/03/30	4	62.18	4	61.18	61.00	0	5,215	0.00%
2018/03/29	4	62.50	4	62.00	61.90	0	5,457	0.00%
2018/03/28	12	62.35	13	62.62	62.80	-1	5,551	-0.02%
2018/03/27	4	63.20	1	63.80	62.40	3	5,731	0.05%
2018/03/26	22	62.85	0	0.00	62.60	22	5,896	0.37%
2018/03/23	8	62.53	5	62.60	63.20	3	6,013	0.05%
2018/03/22	0	0.00	1	64.40	64.20	-1	6,360	-0.02%
2018/03/21	2	65.20	21	65.41	65.80	-19	6,585	-0.29%
2018/03/20	5	63.38	4	64.10	64.90	1	6,685	0.01%
2018/03/19	23	64.20	9	63.60	63.60	14	6,963	0.20%
2018/03/16	1	66.30	3	67.60	65.60	-2	7,111	-0.03%
2018/03/15	0	0.00	2	68.20	67.30	-2	7,364	-0.03%
2018/03/14	0	0.00	96	67.73	67.30	-96	7,818	-1.23%
2018/03/13	0	0.00	24	67.80	67.60	-24	8,097	-0.30%
2018/03/12	54	66.45	64	66.12	66.80	-10	8,360	-0.12%
2018/03/09	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/03/08	127	63.88	27	64.16	64.20	100	9,055	1.10%	大買/
2018/03/07	9	62.72	2	63.15	62.00	7	9,434	0.07%
2018/03/06	17	63.69	9	63.56	63.00	8	9,910	0.08%
2018/03/05	17	64.69	3	63.53	63.50	14	10,312	0.14%
2018/03/02	14	66.07	3	66.03	66.00	11	10,928	0.10%
2018/03/01	3	67.23	1	67.20	67.30	2	11,114	0.02%
2018/02/27	3	67.93	7	68.39	67.90	-4	11,471	-0.03%
2018/02/26	1	68.50	0	0.00	67.80	1	12,192	0.01%
2018/02/22	3	68.43	5	69.12	68.00	-2	12,907	-0.02%
2018/02/21	0	0.00	12	66.90	67.80	-12	12,973	-0.09%
2018/02/12	3	63.60	3	63.83	63.20	0	13,107	0.00%
2018/02/09	17	62.54	6	61.77	63.10	11	13,187	0.08%
2018/02/08	29	64.53	2	64.95	64.00	27	13,132	0.21%
2018/02/07	81	67.58	34	68.08	66.70	47	13,079	0.36%
2018/02/06	19	67.17	220	66.82	65.30	-201	13,028	-1.54%	大賣/鉅額交易
2018/02/05	7	70.86	11	72.21	72.50	-4	12,926	-0.03%
2018/02/02	14	73.99	12	74.41	73.10	2	12,932	0.02%
2018/02/01	18	73.76	19	73.77	73.90	-1	12,910	-0.01%
2018/01/31	17	72.53	15	72.42	72.50	2	12,812	0.02%
2018/01/30	16	73.11	22	73.30	71.60	-6	12,766	-0.05%
2018/01/29	1	69.00	2	69.85	69.80	-1	12,415	-0.01%
2018/01/26	3	69.80	3	69.70	69.60	0	12,561	0.00%
2018/01/25	7	68.30	10	68.83	69.70	-3	12,866	-0.02%
2018/01/24	8	68.64	4	68.70	68.70	4	12,819	0.03%
2018/01/23	7	71.14	4	70.20	70.20	3	12,762	0.02%
2018/01/22	15	71.47	9	71.28	71.50	6	12,869	0.05%
2018/01/19	38	70.62	2	70.35	70.80	36	12,893	0.28%
2018/01/18	50	72.27	7	71.19	70.10	43	13,001	0.33%
2018/01/17	62	71.76	9	71.53	72.30	53	13,148	0.40%
2018/01/16	55	72.63	23	72.07	71.30	32	13,100	0.24%
2018/01/15	18	70.99	38	71.13	71.70	-20	12,963	-0.15%
2018/01/12	3	68.10	3	68.50	68.50	0	12,811	0.00%
2018/01/11	5	67.72	4	67.90	67.90	1	12,812	0.01%
2018/01/10	18	67.79	5	67.82	67.40	13	12,790	0.10%
2018/01/09	13	69.91	13	69.63	68.80	0	12,750	0.00%
2018/01/08	5	72.92	0	0.00	71.90	5	12,615	0.04%
2018/01/05	28	74.09	31	73.88	73.60	-3	12,565	-0.02%
2018/01/04	4	73.35	7	73.47	73.20	-3	12,503	-0.02%
2018/01/03	4	71.13	9	72.64	74.50	-5	12,357	-0.04%
2018/01/02	11	68.14	12	67.82	69.10	-1	12,118	-0.01%