晶焱 (6411)-富邦-新竹券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
101.5
漲跌
▲2.4
漲幅
+2.42%
成交量
610張
產業
上櫃半導體類股▲1.89%
578人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶焱 (6411)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/06/12	11	99.45	5	98.92	99.10	6	380	1.58%
2024/06/11	2	100.00	2	100.00	100.00	0	386	0.00%
2024/06/07	0.1	101.00	3	99.90	101.00	-3	407	-0.72%
2024/06/06	1	98.80	10	98.70	98.80	-9	407	-2.21%
2024/06/05	6.1	100.00	2	100.50	99.50	4.1	403	1.00%
2024/06/04	0.1	99.00	0	0.00	98.70	0.1	408	0.02%
2024/06/03	6	100.00	2	98.80	98.70	4	412	0.97%
2024/05/31	4	102.50	1	100.00	99.60	3	411	0.73%
2024/05/30	1	101.50	1	100.50	100.50	0	383	0.00%
2024/05/29	0	0.00	1	103.50	101.50	-1	381	-0.26%
2024/05/28	6	99.87	50	99.53	100.50	-44	379	-11.59%
2024/05/27	0.1	98.00	14	97.54	98.10	-14	370	-3.77%
2024/05/24	2	98.35	4	98.55	98.00	-2	380	-0.52%
2024/05/23	0.1	98.20	0	98.20	97.90	0.1	396	0.02%
2024/05/22	0.4	99.60	2	99.80	99.50	-1.6	402	-0.40%
2024/05/21	1.1	100.43	0	0.00	99.80	1.1	404	0.27%
2024/05/17	0	100.50	7	100.14	101.00	-7	405	-1.73%
2024/05/16	2	98.35	0	0.00	97.70	2	402	0.50%
2024/05/13	1	98.50	0	98.70	98.10	1	417	0.24%
2024/05/10	2.1	97.63	0	0.00	98.50	2.1	419	0.51%
2024/05/09	0.2	98.90	1	99.70	98.60	-0.8	417	-0.19%
2024/05/08	1	101.00	2	100.50	100.50	-1	418	-0.24%
2024/05/03	0.3	100.50	1	99.10	99.00	-0.7	424	-0.17%
2024/05/02	10	100.50	6	100.58	100.50	4	427	0.94%
2024/04/30	1	101.50	0.1	101.50	101.00	1	429	0.22%
2024/04/29	1	100.00	0	0.00	100.00	1	428	0.23%
2024/04/26	2	96.70	0	0.00	96.40	2	425	0.47%
2024/04/24	0.1	96.40	2	96.50	96.70	-2	434	-0.45%
2024/04/23	0.4	94.90	0	0.00	95.80	0.4	444	0.09%
2024/04/22	2	94.35	0	0.00	94.00	2	444	0.45%
2024/04/19	0	0.00	2	93.70	95.20	-2	443	-0.45%
2024/04/17	1	97.20	3	97.50	97.60	-2	439	-0.45%
2024/04/16	12.3	95.01	2	96.05	95.10	10.3	436	2.36%
2024/04/15	6.4	100.07	0.3	101.00	99.60	6.1	425	1.44%
2024/04/11	2.4	103.50	0	0.00	103.50	2.4	412	0.58%
2024/04/10	2	106.50	2	105.75	105.50	0	418	0.00%
2024/04/09	1.3	104.12	0	0.00	104.00	1.3	423	0.31%
2024/04/03	1	105.00	0	0.00	105.00	1	427	0.23%
2024/04/01	2	105.25	0	0.00	105.00	2	431	0.46%
2024/03/29	0	0.00	1	104.00	104.00	-1	433	-0.23%
2024/03/26	2.6	103.91	0	0.00	104.00	2.6	444	0.58%
2024/03/25	9.1	107.33	1	107.00	107.50	8.1	441	1.84%
2024/03/22	1.1	104.55	0	0.00	105.00	1.1	447	0.25%
2024/03/21	2	104.25	2	104.50	104.00	0	457	0.00%
2024/03/20	0.1	104.00	1	104.00	103.50	-1	466	-0.20%
2024/03/18	0	0.00	5	104.50	105.00	-5	486	-1.03%
2024/03/15	0	103.50	0	0.00	104.00	0	506	0.00%
2024/03/14	0	0.00	1	103.00	103.00	-1	507	-0.20%
2024/03/13	15	108.80	13	105.19	104.50	2	509	0.40%
2024/03/12	3	110.17	0	0.00	110.00	3	495	0.61%
2024/03/11	3	111.33	0	113.00	111.00	3	496	0.60%
2024/03/08	0	0.00	7	109.50	110.00	-7	514	-1.36%
2024/03/06	0	0.00	1	114.00	114.00	-1	529	-0.19%
2024/03/05	0	0.00	2	115.25	114.50	-2	548	-0.36%
2024/03/04	0	0.00	6	115.58	115.50	-6	570	-1.05%
2024/03/01	0	0.00	2	115.50	115.00	-2	582	-0.34%
2024/02/29	5	117.00	3	116.67	116.50	2	613	0.33%
2024/02/27	1	115.50	1	114.50	115.50	0	643	0.00%
2024/02/26	1	118.50	2	118.00	117.50	-1	795	-0.13%
2024/02/23	5	114.50	2	115.50	115.00	3	905	0.33%
2024/02/22	0	0.00	0.1	113.50	113.50	-0.1	910	-0.01%
2024/02/21	0	0.00	1	114.50	114.50	-1	926	-0.11%
2024/02/20	3	115.83	10	115.85	115.00	-7	933	-0.75%
2024/02/19	12.1	115.33	0	0.00	116.00	12.1	937	1.29%
2024/02/16	11	114.05	2.1	114.38	115.00	8.9	941	0.94%
2024/02/15	2	110.50	5	110.30	110.50	-3	934	-0.32%
2024/02/05	2	109.50	0	0.00	109.00	2	933	0.21%
2024/02/02	1	110.50	1	111.00	111.00	0	933	0.00%
2024/02/01	0	0.00	1	110.50	110.50	-1	943	-0.11%
2024/01/31	1	111.00	1.1	111.06	111.00	-0.1	957	-0.02%
2024/01/30	3	110.33	0	0.00	110.50	3	969	0.31%
2024/01/26	6	111.50	2	111.50	111.00	4	1,009	0.40%
2024/01/25	7	113.07	0	0.00	111.50	7	1,023	0.68%
2024/01/24	2	113.25	0	0.00	113.00	2	1,036	0.19%
2024/01/23	0	0.00	1	112.50	113.00	-1	1,042	-0.10%
2024/01/22	0	0.00	1	113.50	112.50	-1	1,049	-0.10%
2024/01/19	1	111.00	0	0.00	112.00	1	1,050	0.10%
2024/01/18	0	0.00	1	110.50	110.50	-1	1,054	-0.09%
2024/01/17	2	111.75	4	113.00	111.50	-2	1,056	-0.19%
2024/01/15	3	116.83	0	0.00	117.00	3	1,051	0.29%
2024/01/12	1	115.00	0	0.00	115.00	1	1,054	0.09%
2024/01/11	1	115.00	1	116.00	115.50	0	1,059	0.00%
2024/01/10	1	116.00	1	116.50	116.00	0	1,067	0.00%
2024/01/08	3	116.33	1	116.00	116.00	2	1,080	0.19%
2024/01/05	1	117.00	2	116.50	116.00	-1	1,087	-0.09%
2024/01/04	0	0.00	25	116.20	116.00	-25	1,095	-2.28%
2024/01/03	3	117.00	0.1	117.01	117.00	2.9	1,093	0.27%
2024/01/02	2	120.00	0	0.00	119.00	2	1,085	0.18%
2023/12/29	0	121.00	4	120.50	121.00	-4	1,087	-0.37%
2023/12/28	1	121.50	0.3	122.00	121.50	0.8	1,090	0.07%
2023/12/27	0	0.00	3	121.50	122.00	-3	1,091	-0.27%
2023/12/26	0	0.00	0	120.50	120.00	0	1,089	0.00%
2023/12/25	3	119.83	3	119.00	119.00	0	1,089	0.00%
2023/12/21	0.2	120.50	0	0.00	119.50	0.2	1,104	0.02%
2023/12/19	3	121.00	3	119.50	120.50	0	1,104	0.00%
2023/12/18	3	122.67	22	122.00	122.50	-19	1,098	-1.73%
2023/12/14	4	127.88	4	126.38	126.00	0	1,088	0.00%
2023/12/12	8.1	127.06	1	127.00	125.00	7	1,076	0.65%
2023/12/08	1	125.50	2	125.00	125.00	-1	1,079	-0.09%
2023/12/07	1	123.00	2	122.75	122.50	-1	1,108	-0.09%
2023/12/06	1	124.50	1	124.00	124.50	0	1,117	0.00%
2023/12/05	12	123.92	1	123.00	124.00	11	1,127	0.98%
2023/12/04	2	127.50	2	127.25	127.00	0	1,119	0.00%
2023/12/01	0	0.00	15	128.20	127.50	-15	1,126	-1.33%
2023/11/30	7	128.00	2	127.25	128.00	5	1,134	0.44%
2023/11/29	21	127.07	23.4	127.00	128.50	-2.4	1,125	-0.21%
2023/11/28	3	125.50	40	124.31	126.00	-37	1,117	-3.31%
2023/11/27	39	123.04	20	123.45	122.50	19	1,113	1.71%
2023/11/24	16	126.97	4	127.25	127.50	12	1,090	1.10%
2023/11/23	69	128.93	15.1	127.22	126.50	53.9	1,060	5.08%
2023/11/22	17	126.18	16	127.16	130.00	1	897	0.11%
2023/11/21	1	118.00	0	0.00	118.50	1	769	0.13%
2023/11/20	5	119.90	11	119.95	120.00	-6	764	-0.79%
2023/11/17	2	117.50	0	0.00	117.50	2	749	0.27%
2023/11/15	0	0.00	6	116.75	116.50	-6	738	-0.81%
2023/11/14	8	115.13	0	115.50	115.00	8	738	1.08%
2023/11/13	0	0.00	13	115.38	114.50	-13	757	-1.72%
2023/11/09	3	117.17	0	0.00	116.50	3	782	0.38%
2023/11/08	1	120.00	1	119.50	119.00	0	789	0.00%
2023/11/07	12	121.71	2	120.00	121.50	10	782	1.28%
2023/11/06	2	121.50	6	121.17	121.50	-4	787	-0.51%
2023/11/03	2	117.25	0	0.00	116.50	2	766	0.26%
2023/11/02	0	0.00	2.2	117.91	117.00	-2.2	778	-0.28%
2023/11/01	1	116.50	3	116.83	115.00	-2	775	-0.26%
2023/10/31	1	113.50	1	113.00	112.50	0	767	0.00%
2023/10/26	7	114.57	0	0.00	114.00	7	833	0.84%
2023/10/25	4	116.00	0.5	116.00	116.00	3.5	851	0.41%
2023/10/18	0	0.00	2	115.00	114.00	-2	946	-0.21%
2023/10/17	0	0.00	2	115.00	113.00	-2	967	-0.21%
2023/10/16	0.2	112.47	3	112.67	112.50	-2.8	965	-0.29%
2023/10/13	1	110.03	2	111.50	112.50	-1	980	-0.10%
2023/10/11	1	107.00	3	109.50	106.00	-2	983	-0.20%
2023/10/05	4	108.88	0	0.00	109.50	4	1,006	0.40%
2023/10/04	0	0.00	6	107.17	108.00	-6	1,018	-0.59%
2023/10/03	2	108.50	0	0.00	109.00	2	1,035	0.19%
2023/10/02	0	0.00	3	109.00	109.00	-3	1,037	-0.29%
2023/09/28	2	107.54	1	108.00	107.50	1	1,041	0.10%
2023/09/27	3	105.83	1	106.50	106.50	2	1,052	0.19%
2023/09/26	2	108.25	0	0.00	107.00	2	1,053	0.19%
2023/09/22	2	112.53	0	0.00	112.00	2	1,041	0.19%
2023/09/21	5	112.70	3	113.67	112.50	2	1,039	0.19%
2023/09/20	0	114.00	1	114.00	113.50	-1	1,037	-0.10%
2023/09/19	1	114.50	0	0.00	115.00	1	1,046	0.10%
2023/09/18	0	0.00	1	116.50	116.50	-1	1,041	-0.10%
2023/09/15	0.1	117.50	3	117.83	117.50	-2.9	1,044	-0.28%
2023/09/14	0	0.00	3	118.17	118.50	-3	1,044	-0.29%
2023/09/13	2	116.25	4	114.75	116.50	-2	1,039	-0.19%
2023/09/12	3	112.50	10	112.35	113.00	-7	1,039	-0.68%
2023/09/11	1	121.50	0	120.00	119.50	1	1,016	0.10%
2023/09/08	2	118.50	13	118.62	119.50	-11	1,018	-1.08%
2023/09/07	1	117.50	1	118.00	118.00	0	1,046	0.00%
2023/09/06	2	118.50	1	116.50	117.50	1	1,066	0.09%
2023/09/05	8	115.88	10	116.45	117.50	-2	1,049	-0.19%
2023/09/04	0.1	114.50	9	112.33	114.00	-8.9	1,036	-0.86%
2023/09/01	13.1	109.24	2	108.50	111.50	11.1	1,026	1.08%
2023/08/31	3	108.50	3	108.17	109.00	0	1,013	0.00%
2023/08/30	7	107.57	0	0.00	107.00	7	1,007	0.69%
2023/08/29	1	103.50	1	104.99	106.00	0	1,001	0.00%
2023/08/25	9	104.17	9	103.72	104.00	0	1,011	0.00%
2023/08/24	3	106.00	0	0.00	104.00	3	1,023	0.29%
2023/08/22	6	103.33	0	0.00	103.00	6	1,042	0.58%
2023/08/21	2	103.50	3	103.00	103.00	-1	1,052	-0.10%
2023/08/18	13	103.65	5	102.70	102.50	8	1,052	0.76%
2023/08/17	6	103.67	48	102.60	104.50	-42	1,052	-3.99%
2023/08/16	2	100.75	11	101.41	101.00	-9	1,036	-0.87%
2023/08/15	14.3	104.95	18	104.00	105.00	-3.8	1,018	-0.37%
2023/08/14	2	103.25	20	103.78	103.50	-18	1,021	-1.76%
2023/08/11	8	108.94	6	109.75	108.00	2	1,009	0.20%
2023/08/10	16	111.16	3	112.33	109.50	13	1,005	1.29%
2023/08/09	13	115.77	0	0.00	114.50	13	991	1.31%
2023/08/08	0	0.00	7	117.36	118.00	-7	982	-0.71%
2023/08/07	2	114.75	0	0.00	116.50	2	979	0.20%
2023/08/04	1	115.00	1	117.50	117.00	0	972	0.00%
2023/08/02	12	117.96	2	120.25	116.00	10	971	1.03%
2023/08/01	10	122.05	5	122.20	121.00	5	954	0.52%
2023/07/31	17	120.71	4.1	120.73	120.00	12.9	940	1.37%
2023/07/28	20	117.75	1	119.00	119.50	19	907	2.09%
2023/07/27	13	119.50	28	118.91	120.00	-15	902	-1.67%
2023/07/26	1	116.00	29	116.86	116.50	-28	889	-3.15%
2023/07/25	8	113.19	12	114.38	114.00	-4	906	-0.44%
2023/07/24	13	115.04	6	114.08	114.00	7	907	0.77%
2023/07/21	10	117.00	0.1	120.00	116.50	10	899	1.11%
2023/07/20	15	117.60	24	117.65	118.50	-9	919	-0.98%
2023/07/19	30	113.00	1	114.50	113.50	29	909	3.19%
2023/07/18	24	113.38	0	114.50	112.50	24	945	2.53%
2023/07/17	8	114.75	22	114.73	116.50	-14	971	-1.44%
2023/07/14	10	114.55	0	0.00	114.50	10	1,057	0.95%
2023/07/13	4	114.50	0	0.00	114.00	4	1,062	0.38%
2023/07/12	10	116.00	18	118.00	115.50	-8	1,062	-0.75%
2023/07/11	2	116.00	7	116.29	116.00	-5	1,054	-0.47%
2023/07/10	7	115.71	20	114.50	117.00	-13	1,066	-1.22%
2023/07/07	5	111.50	0	0.00	112.00	5	1,077	0.46%
2023/07/06	13	113.38	1	114.00	113.00	12	1,081	1.11%
2023/07/05	1	115.50	3	114.50	114.50	-2	1,079	-0.19%
2023/07/04	0	0.00	0.3	113.00	113.50	-0.3	1,073	-0.03%
2023/07/03	20	113.00	0	0.00	113.50	20	1,078	1.85%
2023/06/30	10	112.50	0	0.00	112.50	10	1,084	0.92%
2023/06/29	10	110.00	3	109.67	109.50	7	1,093	0.64%
2023/06/28	5	108.00	0	0.00	108.00	5	1,103	0.45%
2023/06/27	2	111.50	16	108.44	108.50	-14	1,126	-1.24%
2023/06/21	11.1	113.46	0	0.00	113.50	11.1	1,159	0.96%
2023/06/20	0	114.00	0	0.00	115.00	0	1,196	0.00%
2023/06/19	1	113.50	4	113.38	114.50	-3	1,282	-0.23%
2023/06/16	10.1	113.86	1	113.00	114.00	9.1	1,291	0.70%
2023/06/15	4	117.75	4	116.50	116.00	0	1,287	0.00%
2023/06/14	18	117.28	13	115.88	115.50	5	1,295	0.39%
2023/06/13	5	117.20	34	116.62	118.00	-29	1,298	-2.23%
2023/06/12	35	113.83	3	114.33	113.50	32	1,267	2.52%
2023/06/09	3	110.00	2	110.00	110.00	1	1,258	0.08%
2023/06/08	4	110.88	5	111.00	109.00	-1	1,282	-0.08%
2023/06/07	20	111.00	4	110.50	111.00	16	1,312	1.22%
2023/06/06	5	109.90	6	111.25	109.50	-1	1,335	-0.07%
2023/06/05	13	111.31	1	111.00	112.00	12	1,352	0.89%
2023/06/02	2	110.00	0	0.00	109.00	2	1,371	0.15%
2023/06/01	1	111.00	0	0.00	110.50	1	1,459	0.07%
2023/05/31	13	111.58	0	0.00	111.50	13	1,519	0.86%
2023/05/30	0	0.00	2.1	109.97	110.00	-2.1	1,543	-0.13%
2023/05/29	1	110.50	3	110.00	110.50	-2	1,558	-0.13%
2023/05/26	5.6	107.27	0	0.00	106.50	5.6	1,607	0.35%
2023/05/25	1	109.00	2	108.00	108.00	-1	1,710	-0.06%
2023/05/23	19	108.92	1	107.50	108.50	18	1,881	0.96%
2023/05/19	0	0.00	0	108.00	106.00	0	2,280	0.00%
2023/05/18	3	107.50	1	108.00	107.50	2	2,369	0.08%
2023/05/17	29	105.84	1	105.00	104.50	28	2,392	1.17%
2023/05/15	0	102.75	0.1	102.51	102.00	0	2,454	0.00%
2023/05/10	2	106.50	2	106.50	106.50	0	2,725	0.00%
2023/05/09	0	0.00	1	107.00	106.00	-1	2,820	-0.04%
2023/05/08	1	108.00	0	109.00	107.00	1	2,840	0.03%
2023/05/04	2	107.50	2.2	106.00	107.50	-0.2	3,020	-0.01%
2023/05/03	3	109.33	9	108.61	107.50	-6	3,023	-0.20%
2023/05/02	3.3	110.00	7	109.36	110.00	-3.7	3,018	-0.12%
2023/04/28	3	106.33	4	107.00	106.00	-1	3,000	-0.03%
2023/04/27	1	103.50	0	0.00	102.50	1	2,961	0.03%
2023/04/26	1	103.99	1	102.50	103.00	0	2,942	0.00%
2023/04/25	11	103.32	5	104.70	103.00	6	2,934	0.20%
2023/04/24	3	107.67	5	107.90	107.00	-2	2,890	-0.07%
2023/04/21	14	111.11	0	0.00	107.50	14	2,869	0.49%
2023/04/20	15	117.57	13	118.15	116.00	2	2,831	0.07%
2023/04/19	27	126.65	28	123.44	121.50	-1	2,798	-0.04%
2023/04/17	2	121.75	2	121.50	121.50	0	2,698	0.00%
2023/04/14	4	121.75	4	121.75	121.00	0	2,689	0.00%
2023/04/13	4	123.63	4	123.50	121.50	0	2,679	0.00%
2023/04/12	6	125.75	8.1	126.06	126.50	-2.1	2,653	-0.08%
2023/04/11	4	123.50	4	122.38	122.50	0	2,621	0.00%
2023/04/10	2	121.50	1	122.00	121.00	1	2,614	0.04%
2023/04/07	2	122.00	0	0.00	121.50	2	2,612	0.08%
2023/04/06	5	124.50	5	123.20	124.00	0	2,608	0.00%
2023/03/31	10	123.55	11	122.64	123.00	-1	2,598	-0.04%
2023/03/30	3	123.50	2	123.75	123.00	1	2,588	0.04%
2023/03/29	0.3	120.56	0	0.00	120.50	0.3	2,577	0.01%
2023/03/28	3	123.00	2	122.25	121.50	1	2,573	0.04%
2023/03/27	1	123.50	2	123.50	125.00	-1	2,553	-0.04%
2023/03/24	6.5	124.42	4.1	125.12	124.00	2.4	2,545	0.10%
2023/03/23	2.4	127.92	2	127.00	127.00	0.4	2,508	0.02%
2023/03/22	7	127.29	8	129.01	130.00	-1	2,463	-0.04%
2023/03/21	3	123.17	3	123.33	122.50	0	2,374	0.00%
2023/03/20	2	122.50	7	122.50	122.50	-5	2,360	-0.21%
2023/03/17	4.5	122.50	1	123.00	122.00	3.5	2,351	0.15%
2023/03/16	0	118.00	1	122.50	118.00	-1	2,333	-0.04%
2023/03/15	3	121.33	2	122.50	121.00	1	2,316	0.04%
2023/03/14	4	120.13	0	0.00	121.00	4	2,316	0.17%
2023/03/13	3	123.14	1	119.50	123.00	2	2,310	0.09%
2023/03/10	9.6	124.61	46.1	122.12	122.50	-36.5	2,301	-1.58%
2023/03/09	0	0.00	1	128.50	128.00	-1	2,280	-0.04%
2023/03/08	1	128.50	1.2	128.39	130.50	-0.2	2,287	-0.01%
2023/03/07	0.8	128.50	11	129.23	129.50	-10.2	2,266	-0.45%
2023/03/06	27	131.31	16	131.72	131.00	11	2,242	0.49%
2023/03/03	7	127.79	3.7	126.93	127.00	3.3	2,151	0.15%
2023/03/02	4	125.75	18	124.89	124.50	-14	2,090	-0.67%
2023/03/01	16	126.91	14	127.14	126.50	2	2,056	0.10%
2023/02/24	2	130.00	3	130.17	129.00	-1	2,029	-0.05%
2023/02/23	9	130.44	12	133.17	132.50	-3	1,962	-0.15%
2023/02/22	24	129.87	7	129.79	130.50	17	1,858	0.92%
2023/02/21	12	129.58	37	129.54	132.00	-25	1,782	-1.40%
2023/02/20	19	131.84	19	131.95	132.00	0	1,689	0.00%
2023/02/17	52	123.78	35	126.23	128.50	17	1,535	1.11%
2023/02/16	5.2	118.27	9	119.44	120.50	-3.9	1,302	-0.30%
2023/02/15	4	115.13	6	114.75	113.50	-2	1,219	-0.16%
2023/02/14	8	116.25	6	115.50	114.50	2	1,188	0.17%
2023/02/13	2	115.00	2	114.25	114.50	0	1,166	0.00%
2023/02/10	28	120.73	24	116.42	117.00	4	1,138	0.35%
2023/02/09	11	118.59	8.2	119.42	119.00	2.8	1,046	0.27%
2023/02/08	13	113.19	43	111.73	114.00	-30	927	-3.24%
2023/02/07	12.2	111.35	7.1	111.50	111.00	5.1	855	0.59%
2023/02/06	0	0.00	2.2	105.15	105.00	-2.2	766	-0.29%
2023/02/03	47	106.41	6	106.25	106.50	41	752	5.45%
2023/02/02	7	100.43	11	99.19	103.00	-4	617	-0.65%
2023/02/01	8	93.00	8.2	93.84	93.80	-0.2	567	-0.04%
2023/01/31	1	92.20	12.2	91.98	92.00	-11.2	559	-2.00%
2023/01/30	3	89.20	7	89.54	89.00	-4	546	-0.73%
2023/01/17	1.2	86.55	0	0.00	86.50	1.2	540	0.21%
2023/01/13	1	86.30	0	0.00	86.30	1	546	0.18%
2023/01/12	2	88.20	0	0.00	86.80	2	544	0.37%
2023/01/11	0	88.80	1	88.60	88.60	-1	544	-0.18%
2023/01/10	1	89.10	0	0.00	88.10	1	547	0.18%
2023/01/09	0	86.00	0	0.00	87.40	0	543	0.00%
2023/01/06	3	84.03	0	0.00	83.90	3	539	0.56%
2022/12/28	3.1	84.14	2	84.20	83.70	1.1	573	0.20%
2022/12/27	1	85.30	0	0.00	85.30	1	577	0.17%
2022/12/23	0.2	85.00	0	0.00	85.70	0.2	590	0.03%
2022/12/22	0	0.00	1	87.00	86.00	-1	601	-0.17%
2022/12/21	10	86.20	0	0.00	85.90	10	618	1.62%
2022/12/20	0	0.00	1	88.98	85.70	-1	630	-0.16%
2022/12/19	1.2	89.05	2	89.70	89.30	-0.9	635	-0.13%
2022/12/16	1	92.00	0	0.00	91.50	1	640	0.16%
2022/12/15	0	0.00	1	94.60	94.50	-1	658	-0.15%
2022/12/13	0	0.00	2	93.50	93.00	-2	720	-0.28%
2022/12/12	3	94.40	1	94.00	94.00	2	721	0.28%
2022/12/09	1	94.50	0	0.00	94.10	1	724	0.14%
2022/12/08	1	95.00	0	0.00	94.70	1	727	0.14%
2022/12/07	1	96.00	1	98.70	96.00	0	733	0.00%
2022/12/06	3	99.07	3	98.67	98.60	0	743	0.00%
2022/12/05	3	103.33	3	101.83	102.00	0	739	0.00%
2022/12/02	6	101.37	14.2	101.16	101.50	-8.2	728	-1.13%
2022/12/01	4	99.25	4	99.28	98.50	0	722	0.00%
2022/11/30	2	98.90	0	99.40	97.30	2	738	0.27%
2022/11/28	0	0.00	1	92.60	93.20	-1	735	-0.14%
2022/11/25	0	0.00	2	93.60	93.50	-2	741	-0.27%
2022/11/24	0	0.00	1	92.40	94.10	-1	742	-0.13%
2022/11/21	0	0.00	1	94.70	94.20	-1	768	-0.13%
2022/11/18	1.1	95.48	0	0.00	95.30	1.1	789	0.14%
2022/11/17	0	95.10	0	0.00	97.50	0	797	0.00%
2022/11/14	2	93.00	2	92.75	92.90	0	836	0.00%
2022/11/11	0	0.00	1	95.20	92.00	-1	879	-0.11%
2022/11/10	0	93.20	0	0.00	92.50	0	897	0.00%
2022/11/09	5	92.54	2	93.00	93.10	3	921	0.33%
2022/11/08	0	0.00	1	90.30	90.30	-1	950	-0.11%
2022/11/07	4	90.55	3	90.67	90.00	1	975	0.10%
2022/11/02	1	88.70	0	0.00	89.00	1	1,006	0.10%
2022/11/01	2	84.20	2	84.00	86.90	0	1,003	0.00%
2022/10/31	4	82.80	0	0.00	82.50	4	998	0.40%
2022/10/28	1	82.00	0	0.00	81.70	1	1,001	0.10%
2022/10/27	0	0.00	1	83.50	83.40	-1	1,007	-0.10%
2022/10/19	0	0.00	4	86.05	85.10	-4	1,035	-0.39%
2022/10/13	3	81.73	2	78.65	78.10	1	1,078	0.09%
2022/10/12	1	82.00	0	0.00	82.90	1	1,071	0.09%
2022/10/07	0.1	91.50	1	89.80	89.80	-0.9	1,074	-0.08%
2022/10/05	8	91.40	18	93.62	91.20	-10	1,085	-0.92%
2022/10/04	9	90.94	2	90.55	91.50	7	1,086	0.64%
2022/09/30	0	85.50	0	0.00	87.20	0	1,101	0.00%
2022/09/29	2	87.70	1	88.00	87.30	1	1,105	0.09%
2022/09/28	0.1	90.00	0.4	90.21	89.60	-0.3	1,103	-0.03%
2022/09/27	12	93.92	12	94.63	95.00	0	1,101	0.00%
2022/09/26	0	0.00	11	96.84	95.40	-11	1,107	-0.99%
2022/09/23	5	101.50	1	100.50	100.50	4	1,123	0.36%
2022/09/22	3	102.67	4	103.88	103.50	-1	1,129	-0.09%
2022/09/21	11	103.23	10.1	102.26	103.00	0.9	1,116	0.08%
2022/09/20	1	97.90	0	0.00	98.20	1	1,072	0.09%
2022/09/16	1	97.00	0	0.00	97.00	1	1,092	0.09%
2022/09/15	0	0.00	1	99.00	97.20	-1	1,108	-0.09%
2022/09/13	3	98.30	0	0.00	98.10	3	1,129	0.27%
2022/09/12	1	100.00	0	0.00	100.00	1	1,140	0.09%
2022/09/08	1	97.90	1	97.30	98.80	0	1,145	0.00%
2022/09/07	1	98.50	0	0.00	97.00	1	1,162	0.09%
2022/09/06	2.2	96.64	2	99.11	96.60	0.2	1,162	0.02%
2022/09/05	12.5	101.15	0	0.00	100.00	12.5	1,146	1.09%
2022/09/01	0.4	108.25	0	0.00	107.00	0.4	1,167	0.03%
2022/08/31	0.4	110.00	1	108.00	110.00	-0.6	1,171	-0.05%
2022/08/30	1	109.00	0.4	109.50	108.50	0.7	1,181	0.05%
2022/08/29	0	0.00	2	108.00	108.00	-2	1,196	-0.17%
2022/08/26	15	114.87	14	112.07	111.50	1	1,198	0.08%
2022/08/24	0	0.00	2	110.25	109.00	-2	1,254	-0.16%
2022/08/23	0.1	111.50	1	111.00	111.50	-0.9	1,269	-0.07%
2022/08/22	1	115.00	1	113.01	112.50	0	1,303	0.00%
2022/08/19	4	115.00	6	115.42	114.50	-2	1,312	-0.15%
2022/08/18	7.1	111.24	2.2	114.00	114.00	4.9	1,280	0.39%
2022/08/17	1	109.50	4	108.38	109.00	-3	1,267	-0.24%
2022/08/16	2	106.00	4	107.00	104.50	-2	1,268	-0.16%
2022/08/15	4.4	106.81	2	106.00	106.00	2.4	1,269	0.19%
2022/08/12	15	110.63	11.2	110.61	112.00	3.8	1,272	0.30%
2022/08/11	2	106.00	1	106.50	106.50	1	1,284	0.08%
2022/08/09	2	107.50	1	108.50	108.00	1	1,470	0.07%
2022/08/08	7	108.43	1	108.00	108.50	6	1,525	0.39%
2022/08/05	0	0.00	10	109.50	108.50	-10	1,565	-0.64%
2022/08/04	0	108.00	0	0.00	107.00	0	1,628	0.00%
2022/08/03	1	109.00	0.1	111.50	108.00	0.9	1,722	0.05%
2022/08/02	0	111.50	0	0.00	110.50	0	1,781	0.00%
2022/08/01	0	0.00	1	115.50	115.00	-1	1,896	-0.05%
2022/07/29	0	118.00	0	0.00	117.00	0	2,021	0.00%
2022/07/26	0	116.50	1	116.50	115.00	-1	2,168	-0.05%
2022/07/22	0	123.00	1	121.00	121.00	-1	2,200	-0.05%
2022/07/21	1	122.00	1	121.00	122.00	0	2,221	0.00%
2022/07/18	0	115.00	0	0.00	115.00	0	2,248	0.00%
2022/07/15	0	112.00	0	0.00	113.00	0	2,257	0.00%
2022/07/14	0	111.50	1	111.00	112.00	-1	2,279	-0.04%
2022/07/13	2	109.75	0	0.00	109.50	2	2,303	0.09%
2022/07/12	4	106.75	3	107.50	107.00	1	2,338	0.04%
2022/07/08	1	114.00	3	111.83	112.00	-2	2,478	-0.08%
2022/07/07	2	110.00	1	110.00	110.00	1	2,544	0.04%
2022/07/06	0	107.00	1.1	108.47	104.00	-1.1	2,604	-0.04%
2022/07/05	1	108.00	6	107.50	109.00	-5	2,645	-0.19%
2022/07/04	7	105.71	1	107.50	106.00	6	2,651	0.23%
2022/07/01	0	107.27	4	108.88	105.50	-4	2,660	-0.15%
2022/06/30	0	0.00	1	113.50	113.00	-1	2,656	-0.04%
2022/06/28	1.1	118.07	4	118.63	118.00	-2.9	2,658	-0.11%
2022/06/27	3	122.00	0	0.00	122.00	3	2,690	0.11%
2022/06/24	2	119.50	2	117.50	117.00	0	2,695	0.00%
2022/06/23	1	116.50	1.1	118.48	117.00	0	2,713	0.00%
2022/06/22	0	117.00	1.1	118.88	116.00	-1	2,721	-0.04%
2022/06/21	1	119.00	0	119.00	122.00	1	2,733	0.04%
2022/06/20	1	124.98	1.4	120.81	116.00	-0.4	2,806	-0.02%
2022/06/17	3	123.67	9	121.56	124.50	-6	2,794	-0.21%
2022/06/16	1.3	130.47	37	128.38	123.50	-35.7	2,798	-1.27%
2022/06/15	0.1	130.00	0	0.00	129.00	0.1	2,842	0.00%
2022/06/14	2	132.50	3	130.50	132.00	-1	2,865	-0.03%
2022/06/13	10.1	132.50	4	132.50	133.00	6	2,870	0.21%
2022/06/10	4.2	134.16	6	134.59	133.50	-1.9	2,885	-0.06%
2022/06/09	32.1	138.58	2	139.50	139.00	30.1	2,869	1.05%
2022/06/08	1	140.50	4.1	141.02	138.50	-3.1	2,879	-0.11%
2022/06/07	1.2	141.58	6.1	143.64	141.00	-4.9	2,881	-0.17%
2022/06/06	0	0.00	1	145.50	145.00	-1	2,888	-0.03%
2022/06/02	11	150.59	19	151.53	148.00	-8	2,922	-0.27%
2022/06/01	16	153.94	18.2	152.48	152.00	-2.1	2,941	-0.07%
2022/05/31	2	150.00	5	149.50	150.00	-3	2,937	-0.10%
2022/05/30	14	148.43	6	149.08	148.50	8	2,944	0.27%
2022/05/27	3	144.50	4	146.00	144.00	-1	2,920	-0.03%
2022/05/26	4	142.25	4	143.75	142.50	0	2,919	0.00%
2022/05/25	7	140.86	12.2	143.51	144.50	-5.2	2,930	-0.18%
2022/05/24	1	139.01	4	143.50	138.00	-3	2,942	-0.10%
2022/05/23	5	145.10	7	145.14	143.00	-2	2,926	-0.07%
2022/05/20	6	146.17	6	145.83	145.00	0	2,931	0.00%
2022/05/19	4	143.88	20	143.75	147.00	-16	2,910	-0.55%
2022/05/18	40	153.65	24	149.75	149.00	16	2,905	0.55%
2022/05/17	30	148.62	13	148.19	150.00	17	2,791	0.61%
2022/05/16	14	146.32	8	146.69	143.00	6	2,792	0.22%
2022/05/13	7.1	145.15	8	146.00	143.50	-1	2,914	-0.03%
2022/05/12	5	144.60	9	143.39	142.00	-4	2,946	-0.14%
2022/05/11	18	144.53	23.2	144.02	146.00	-5.2	2,928	-0.18%
2022/05/10	6	137.74	9	136.39	140.00	-3	2,949	-0.10%
2022/05/09	33.2	141.46	18	136.61	134.50	15.2	2,987	0.51%
2022/05/06	18	146.58	16.1	146.17	149.00	2	2,891	0.07%
2022/05/05	16	147.75	25.2	149.70	150.00	-9.2	2,799	-0.33%
2022/05/04	3	137.83	2	137.01	136.50	1	2,727	0.04%
2022/05/03	0	136.75	2	135.50	140.00	-2	2,758	-0.07%
2022/04/29	4	135.00	3	135.65	132.50	1	2,791	0.04%
2022/04/28	2	130.50	2.1	130.22	131.00	-0.1	2,811	0.00%
2022/04/27	8	125.63	8.1	126.31	130.50	-0.1	2,841	0.00%
2022/04/26	0.3	135.00	7.3	133.39	132.50	-7.1	2,848	-0.25%
2022/04/25	5.1	136.31	4	136.50	137.00	1.1	2,938	0.04%
2022/04/22	1.1	142.57	1	142.50	141.50	0.1	2,958	0.00%
2022/04/21	13	145.54	11	145.68	147.00	2	2,991	0.07%
2022/04/20	0	0.00	1.1	144.58	146.00	-1.1	3,035	-0.04%
2022/04/19	2	144.25	1	142.00	140.00	1	3,051	0.03%
2022/04/18	3	139.83	6	141.50	143.00	-3	3,081	-0.10%
2022/04/15	3.1	140.82	4	141.63	143.50	-0.9	3,133	-0.03%
2022/04/14	13.2	147.48	11	144.86	143.50	2.2	3,227	0.07%
2022/04/13	6.1	150.48	7	149.79	149.00	-0.9	3,216	-0.03%
2022/04/12	13.2	152.08	13	151.42	154.00	0.2	3,292	0.01%
2022/04/11	34.1	159.30	7	159.00	155.00	27.1	3,258	0.83%
2022/04/08	22.1	166.89	5	167.00	165.50	17.1	3,253	0.53%
2022/04/07	6.1	169.09	7	168.50	167.00	-0.9	3,280	-0.03%
2022/04/06	6.2	178.03	0	0.00	175.50	6.2	3,294	0.19%
2022/04/01	3	179.33	4	182.00	184.50	-1	3,337	-0.03%
2022/03/31	5	182.50	0	0.00	180.00	5	3,379	0.15%
2022/03/30	1	181.01	3.1	183.66	182.00	-2.1	3,411	-0.06%
2022/03/29	2	177.75	0	0.00	176.50	2	3,451	0.06%
2022/03/28	0.2	172.75	3	173.33	176.00	-2.8	3,467	-0.08%
2022/03/25	1	178.00	1	179.00	178.00	0	3,481	0.00%
2022/03/24	2	182.25	4	180.38	183.00	-2	3,508	-0.06%
2022/03/23	7	189.43	3.2	186.31	184.50	3.8	3,588	0.11%
2022/03/22	2	182.00	0	0.00	182.00	2	3,699	0.05%
2022/03/21	5	182.00	0	0.00	179.00	5	3,789	0.13%
2022/03/18	1	180.00	1.2	176.67	181.00	-0.2	3,921	-0.01%
2022/03/17	1	178.50	2	177.00	177.50	-1	4,050	-0.02%
2022/03/16	3	169.00	0	0.00	167.50	3	4,098	0.07%
2022/03/15	9.2	170.78	4.1	169.02	169.00	5.1	4,196	0.12%
2022/03/14	2	179.25	4	179.38	181.00	-2	4,480	-0.04%
2022/03/11	2	178.03	0	0.00	180.00	2	4,643	0.04%
2022/03/10	0	0.00	0.3	185.01	184.00	-0.3	4,705	-0.01%
2022/03/09	31	177.65	3	179.67	180.50	28	4,804	0.58%
2022/03/08	3.2	177.10	4	177.50	174.00	-0.8	4,882	-0.02%
2022/03/07	2.5	184.52	2	187.25	179.50	0.5	5,030	0.01%
2022/03/04	5	200.20	9	199.50	195.00	-4	5,257	-0.08%
2022/03/03	8.2	194.86	13	193.31	194.00	-4.8	5,395	-0.09%
2022/03/02	4	197.12	2	193.50	196.00	2	5,465	0.04%
2022/03/01	0	195.00	0.2	195.00	195.00	-0.2	5,551	0.00%
2022/02/25	27	188.39	3	187.67	188.50	24	5,678	0.42%
2022/02/24	3.2	188.43	5	188.40	185.00	-1.8	5,770	-0.03%
2022/02/23	1	194.50	1	195.00	195.00	0	5,866	0.00%
2022/02/22	1	191.50	0	0.00	191.00	1	6,044	0.02%
2022/02/21	0	194.25	0	0.00	196.00	0	6,314	0.00%
2022/02/18	0	0.00	0.4	193.52	196.50	-0.4	6,563	-0.01%
2022/02/17	2.2	194.48	9	194.61	194.00	-6.8	6,991	-0.10%
2022/02/16	7.1	193.43	14	192.36	190.50	-7	7,136	-0.10%
2022/02/15	22.9	193.80	16	193.78	188.50	6.9	7,686	0.09%
2022/02/14	3.4	210.21	5	209.80	207.50	-1.6	7,993	-0.02%
2022/02/11	3.2	212.81	3	213.83	216.50	0.2	8,258	0.00%
2022/02/10	18	216.75	14	213.57	211.50	4	8,322	0.05%
2022/02/09	18	211.53	12.5	210.92	214.50	5.6	8,329	0.07%
2022/02/08	0	0.00	65.1	197.25	200.00	-65.1	8,423	-0.77%
2022/02/07	0.4	192.06	0	0.00	194.50	0.4	8,783	0.00%
2022/01/26	3.1	194.67	4	198.00	195.00	-0.9	9,268	-0.01%
2022/01/25	2	207.46	27	198.70	196.00	-25	9,670	-0.26%
2022/01/24	10.2	202.98	9.2	202.81	205.00	1	9,846	0.01%
2022/01/21	4.3	205.30	6	206.08	205.50	-1.7	9,950	-0.02%
2022/01/20	5.2	207.00	3	207.83	207.50	2.1	10,182	0.02%
2022/01/19	26	209.91	6.5	209.00	211.50	19.5	10,373	0.19%
2022/01/18	16	215.19	8	216.19	210.50	8	10,757	0.07%
2022/01/17	4.1	210.43	4.2	210.10	210.50	0	10,928	0.00%
2022/01/14	3.1	208.82	1	210.00	210.50	2.1	11,348	0.02%
2022/01/13	3.1	202.73	3	205.17	204.00	0.1	11,616	0.00%
2022/01/12	4.3	210.26	10	211.25	209.50	-5.7	12,163	-0.05%
2022/01/11	12	208.96	8	213.44	206.50	4	12,464	0.03%
2022/01/10	4	208.87	6	209.08	213.00	-2	12,571	-0.02%
2022/01/07	62	206.51	11.7	207.24	209.00	50.3	12,843	0.39%
2022/01/06	10	219.50	73	219.83	220.00	-63	13,121	-0.48%
2022/01/05	85.9	221.81	8	225.00	219.00	77.9	13,401	0.58%
2022/01/04	34.2	239.06	4	239.00	238.00	30.2	13,442	0.22%
2022/01/03	5.1	242.29	3	243.17	241.00	2.1	13,798	0.02%
2021/12/30	5	241.10	4	244.00	245.00	1	14,217	0.01%
2021/12/29	2.1	239.29	1	241.00	243.00	1.1	14,901	0.01%
2021/12/28	5	242.80	11	240.59	238.50	-6	15,205	-0.04%
2021/12/27	3	240.17	5	243.60	245.00	-2	15,404	-0.01%
2021/12/24	6	241.92	6	242.25	239.00	0	15,637	0.00%
2021/12/23	9	244.50	10	248.40	242.50	-1	15,885	-0.01%
2021/12/22	4	244.75	2	247.25	241.50	2	16,329	0.01%
2021/12/21	8	242.31	4	242.50	243.00	4	16,612	0.02%
2021/12/20	7.2	243.00	4	246.63	237.50	3.2	17,058	0.02%
2021/12/17	12.1	249.20	11	247.27	244.50	1.1	17,425	0.01%
2021/12/16	142.2	254.56	14	250.00	246.00	128.2	17,818	0.72%	大買/鉅額交易
2021/12/15	7	241.21	4	239.25	243.50	3	18,289	0.02%
2021/12/14	11	242.32	10	242.70	243.00	1	18,796	0.01%
2021/12/13	50.1	249.51	14.5	254.04	244.50	35.6	19,247	0.18%
2021/12/10	5.1	266.88	9	267.06	269.00	-3.9	19,682	-0.02%
2021/12/09	10.1	276.38	4	275.75	271.00	6.1	20,201	0.03%
2021/12/08	33	285.64	21.2	285.69	275.50	11.8	20,165	0.06%
2021/12/07	9	280.33	9.3	279.73	273.50	-0.3	19,958	0.00%
2021/12/06	10	272.35	8.4	271.87	272.00	1.6	19,924	0.01%
2021/12/03	6	273.58	17	276.94	278.00	-11	20,098	-0.05%
2021/12/02	20	273.78	7	274.86	266.50	13	20,262	0.06%
2021/12/01	47	282.01	26	279.27	278.00	21	20,662	0.10%
2021/11/30	42	279.40	18	277.50	278.50	24	20,594	0.12%
2021/11/29	23	262.87	29.2	266.64	271.00	-6.2	20,514	-0.03%
2021/11/26	14.1	255.09	11.5	258.00	255.50	2.6	20,546	0.01%
2021/11/25	11	263.82	4	265.63	260.00	7	20,571	0.03%
2021/11/24	20	263.45	21.1	265.80	266.50	-1.1	20,704	-0.01%
2021/11/23	16.2	265.21	7	267.71	261.00	9.2	20,666	0.04%
2021/11/22	14	269.21	21	270.43	273.00	-7	20,706	-0.03%
2021/11/19	19	271.42	26.1	271.94	265.00	-7.1	20,669	-0.03%
2021/11/18	38.1	271.14	44	269.90	265.00	-5.9	20,565	-0.03%
2021/11/17	15	270.83	133	267.75	267.00	-118	20,389	-0.58%	大賣/鉅額交易
2021/11/16	40.7	281.96	32	275.45	268.00	8.7	20,213	0.04%
2021/11/15	29	285.19	48	281.33	290.00	-19	19,842	-0.10%
2021/11/12	82.1	269.99	91	271.13	264.00	-8.9	19,764	-0.05%
2021/11/11	42	250.17	70.3	251.49	257.00	-28.3	19,220	-0.15%
2021/11/10	39.3	226.20	61.1	230.25	234.00	-21.8	18,799	-0.12%
2021/11/09	20	215.98	42	217.17	213.00	-22	18,519	-0.12%
2021/11/08	38	215.29	32	212.80	215.00	6	18,467	0.03%
2021/11/05	34	213.21	10.1	213.47	214.50	23.9	18,573	0.13%
2021/11/04	60	222.27	31	220.94	211.00	29	18,445	0.16%
2021/11/03	172	226.28	62	228.31	227.00	110	18,209	0.60%	大買/鉅額交易
2021/11/02	34.3	218.71	48	217.81	215.00	-13.7	17,834	-0.08%
2021/11/01	33	209.23	27	209.24	213.00	6	17,641	0.03%
2021/10/29	16	207.69	33	208.30	204.00	-17	17,794	-0.10%
2021/10/28	43.3	209.32	35.5	210.08	207.00	7.8	17,808	0.04%
2021/10/27	45	217.92	30.1	217.69	216.50	14.9	17,591	0.08%
2021/10/26	65.5	227.61	59.1	226.25	212.50	6.4	17,416	0.04%
2021/10/25	64	224.09	71	226.08	227.00	-7	17,065	-0.04%
2021/10/22	60	219.53	96	219.04	225.00	-36	16,921	-0.21%
2021/10/21	52	218.35	47	216.01	215.00	5	16,662	0.03%
2021/10/20	133	214.05	118	215.18	219.50	15	16,584	0.09%	大買/大賣/
2021/10/19	71	198.02	83	201.34	202.50	-12	16,522	-0.07%
2021/10/18	16	193.47	17	192.50	191.50	-1	16,604	-0.01%
2021/10/15	32	202.06	60	202.49	198.50	-28	16,630	-0.17%
2021/10/14	91	189.16	73	189.23	194.50	18	16,316	0.11%
2021/10/13	68	198.44	30	199.78	190.50	38	15,917	0.24%
2021/10/12	10	211.95	36.1	210.00	211.50	-26.1	15,594	-0.17%
2021/10/08	76	209.84	70.2	211.42	211.00	5.8	15,445	0.04%
2021/10/07	84.3	208.23	104.1	207.30	207.00	-19.8	15,191	-0.13%	大賣/
2021/10/06	101.1	202.91	71	202.56	197.50	30.1	14,951	0.20%	大買/
2021/10/05	38	187.96	57	187.60	198.00	-19	14,342	-0.13%
2021/10/04	34	187.41	17.1	185.87	180.00	16.9	14,061	0.12%
2021/10/01	27	195.18	37	195.04	198.00	-10	13,876	-0.07%
2021/09/30	52	199.54	44.1	199.42	200.00	7.9	13,663	0.06%
2021/09/29	92	199.93	84	202.15	201.50	8	13,436	0.06%
2021/09/28	41.1	210.20	35.2	209.09	202.00	5.9	13,082	0.05%
2021/09/27	64.2	217.90	55.6	218.47	222.50	8.6	12,831	0.07%
2021/09/24	46	215.70	73.1	215.82	220.50	-27.1	12,432	-0.22%
2021/09/23	49	209.89	43	208.98	200.50	6	12,064	0.05%
2021/09/22	66	202.42	77	204.29	204.50	-11	11,637	-0.09%
2021/09/17	60	194.84	126.4	197.98	205.50	-66.4	11,061	-0.60%	大賣/
2021/09/16	108.7	189.55	113	187.88	187.00	-4.3	10,660	-0.04%	大買/大賣/
2021/09/15	72.3	181.68	115.1	182.08	188.00	-42.8	10,191	-0.42%	大賣/
2021/09/14	51.1	178.51	79.1	179.23	175.00	-28	9,749	-0.29%
2021/09/13	3.1	169.31	10	169.00	170.00	-7	9,210	-0.08%
2021/09/10	12	164.38	13	166.85	169.50	-1	9,235	-0.01%
2021/09/09	31	162.19	34	163.93	167.50	-3	9,259	-0.03%
2021/09/08	44	162.82	48	161.90	160.00	-4	9,317	-0.04%
2021/09/07	104	162.89	64	161.38	160.50	40	9,172	0.44%	大買/
2021/09/06	139.1	173.82	617.1	174.76	171.00	-478	8,923	-5.36%	大買/大賣/鉅額交易
2021/09/03	167	166.22	37	167.07	167.00	130	8,476	1.53%	大買/鉅額交易
2021/09/02	144	168.93	173	164.25	164.50	-29	8,414	-0.34%	大買/大賣/
2021/09/01	340	164.97	1,230	167.08	169.00	-890	8,279	-10.75%	大買/大賣/鉅額交易
2021/08/31	215	162.76	19	164.95	163.00	196	8,064	2.43%	大買/鉅額交易
2021/08/30	225	165.16	709	166.38	166.00	-484	7,960	-6.08%	大買/大賣/鉅額交易
2021/08/27	251	160.15	220	163.17	160.00	31	7,733	0.40%	大買/大賣/
2021/08/26	205	159.14	230	163.40	158.00	-25	7,642	-0.33%	大買/大賣/
2021/08/25	18	158.22	41	157.15	157.00	-23	7,526	-0.31%
2021/08/24	107	153.08	19	154.11	153.00	88	7,478	1.18%	大買/
2021/08/23	87.2	153.54	29.1	153.58	157.00	58.1	7,417	0.78%
2021/08/20	12.5	144.84	14	144.00	146.00	-1.5	7,312	-0.02%
2021/08/19	50.2	145.86	16	141.88	138.50	34.2	7,240	0.47%
2021/08/18	96.2	141.79	23	139.74	145.50	73.2	7,190	1.02%
2021/08/17	34	136.79	45	136.53	132.50	-11	7,146	-0.15%
2021/08/16	45	140.27	51	140.37	141.50	-6	7,103	-0.08%
2021/08/13	30	144.68	10	144.99	143.00	20	7,056	0.28%
2021/08/12	53	148.02	9	147.17	149.00	44	7,018	0.63%
2021/08/11	209	147.02	8	145.00	143.00	201	6,996	2.87%	大買/鉅額交易
2021/08/10	13	158.35	9	159.83	158.00	4	6,806	0.06%
2021/08/09	26	160.15	22	162.84	163.00	4	6,795	0.06%
2021/08/06	46	168.79	29	168.45	166.00	17	6,700	0.25%
2021/08/05	339	172.49	75	171.69	174.00	264	6,611	3.99%	大買/鉅額交易
2021/08/04	175	171.32	111.2	170.02	173.00	63.8	6,464	0.99%	大買/大賣/
2021/08/03	430	162.73	50.2	159.95	163.00	379.8	6,157	6.17%	大買/鉅額交易
2021/08/02	17	148.74	14	150.11	148.50	3	6,008	0.05%
2021/07/30	7.1	150.29	1.1	150.95	149.00	6	5,992	0.10%
2021/07/29	9	150.39	43	148.81	153.00	-34	5,965	-0.57%
2021/07/28	30	151.42	43	155.87	150.00	-13	5,951	-0.22%
2021/07/27	27	165.54	27	168.67	162.00	0	5,895	0.00%
2021/07/26	52	173.05	158	171.13	169.50	-106	5,825	-1.82%	大賣/鉅額交易
2021/07/23	110.3	171.12	55	170.95	167.00	55.3	5,773	0.96%	大買/
2021/07/22	5	165.50	72.3	167.35	169.00	-67.3	5,256	-1.28%
2021/07/21	26	157.94	43	159.45	154.00	-17	4,865	-0.35%
2021/07/20	6	153.58	13	153.58	152.00	-7	4,712	-0.15%
2021/07/19	2	154.25	51	154.10	153.00	-49	4,697	-1.04%
2021/07/16	0	153.00	6	150.25	152.00	-6	4,722	-0.13%
2021/07/15	2	147.25	52	145.42	149.00	-50	4,728	-1.06%
2021/07/14	24	144.71	7.1	145.82	145.50	16.9	4,751	0.36%
2021/07/13	65.1	157.98	35	165.21	153.00	30.1	4,680	0.64%
2021/07/12	23	162.11	29	160.79	160.00	-6	4,563	-0.13%
2021/07/09	1.1	156.96	0	0.00	156.50	1.1	4,540	0.02%
2021/07/08	12	155.25	5	154.20	157.00	7	4,711	0.15%
2021/07/07	30	151.88	3	153.17	151.50	27	4,743	0.57%
2021/07/06	53	155.90	3	156.33	153.50	50	4,867	1.03%
2021/07/05	15.1	160.46	33	164.56	157.00	-18	4,955	-0.36%
2021/07/02	3	154.33	47	159.46	159.50	-44	4,875	-0.90%
2021/07/01	16	158.25	20	158.35	153.00	-4	4,876	-0.08%
2021/06/30	5	156.50	105	158.34	159.00	-100	4,879	-2.05%	大賣/
2021/06/29	56	161.03	3	158.50	155.00	53	4,903	1.08%
2021/06/28	29	163.33	30	163.87	162.00	-1	4,969	-0.02%
2021/06/25	65	158.35	21	160.10	163.00	44	4,969	0.89%
2021/06/24	9.7	153.16	67	151.96	155.00	-57.3	4,917	-1.17%
2021/06/23	22.2	152.62	107	153.60	155.50	-84.8	4,950	-1.71%	大賣/
2021/06/22	1.1	143.73	1	144.00	141.50	0.1	4,924	0.00%
2021/06/21	16	146.41	3	146.50	142.00	13	5,158	0.25%
2021/06/18	22	150.45	49	151.98	154.00	-27	5,339	-0.51%
2021/06/17	11	147.14	65	145.25	151.50	-54	5,361	-1.01%
2021/06/16	9	137.61	29	138.28	141.50	-20	5,293	-0.38%
2021/06/15	0	0.00	7.1	133.05	133.50	-7.1	5,518	-0.13%
2021/06/11	23	129.48	7	129.21	128.50	16	5,837	0.27%
2021/06/10	6	135.75	6	136.92	134.00	0	5,945	0.00%
2021/06/09	7	133.21	13	134.04	134.50	-6	5,992	-0.10%
2021/06/08	4	129.88	4	130.25	129.50	0	5,947	0.00%
2021/06/07	2	127.00	44	125.28	130.50	-42	5,968	-0.70%
2021/06/04	3	128.17	4	127.88	128.00	-1	5,961	-0.02%
2021/06/03	8	129.13	6	129.17	127.50	2	5,967	0.03%
2021/06/02	13	129.62	3	127.33	128.00	10	5,960	0.17%
2021/06/01	19	134.42	29	134.93	133.50	-10	5,922	-0.17%
2021/05/28	1	126.50	3	128.67	129.00	-2	5,860	-0.03%
2021/05/27	41	125.17	1	125.50	125.00	40	5,853	0.68%
2021/05/26	0	0.00	8	129.19	127.50	-8	5,843	-0.14%
2021/05/25	26	125.88	35	127.17	126.50	-9	5,808	-0.15%
2021/05/24	1	123.50	0	0.00	123.00	1	5,764	0.02%
2021/05/21	3.1	119.32	4	119.88	119.50	-0.9	5,764	-0.02%
2021/05/20	8	117.88	5	119.70	116.00	3	5,801	0.05%
2021/05/19	61	118.27	8	118.25	120.00	53	5,819	0.91%
2021/05/18	5	112.80	16	112.38	116.00	-11	5,843	-0.19%
2021/05/17	14	106.21	16.5	105.98	105.50	-2.5	5,829	-0.04%
2021/05/14	26.3	113.53	2	117.00	113.50	24.3	5,787	0.42%
2021/05/13	19	117.96	12.2	115.30	117.00	6.8	5,737	0.12%
2021/05/12	30.2	115.30	8.5	114.02	114.50	21.8	5,687	0.38%
2021/05/11	27.2	121.47	6	122.08	121.00	21.2	5,600	0.38%
2021/05/10	17	134.09	0	0.00	134.00	17	5,535	0.31%
2021/05/07	1	133.50	1	137.00	139.00	0	5,530	0.00%
2021/05/06	55.3	132.11	6	130.34	130.00	49.3	5,499	0.90%
2021/05/05	93.2	137.93	4	137.75	131.50	89.2	5,466	1.63%
2021/05/04	25	137.24	6	136.92	135.50	19	5,427	0.35%
2021/05/03	43	148.33	30	145.97	144.50	13	5,416	0.24%
2021/04/29	26	152.69	21.2	155.27	160.50	4.8	5,309	0.09%
2021/04/28	2	146.00	0	0.00	146.00	2	5,138	0.04%
2021/04/27	1	146.49	3	145.83	145.00	-2	5,132	-0.04%
2021/04/26	25	145.96	5	145.50	145.00	20	5,113	0.39%
2021/04/23	5	143.10	15	143.03	144.00	-10	5,098	-0.20%
2021/04/22	35	142.29	4	138.88	137.00	31	5,103	0.61%
2021/04/21	5	144.80	0	0.00	143.00	5	5,058	0.10%
2021/04/20	33	151.08	21	147.07	147.50	12	5,051	0.24%
2021/04/19	9.2	146.42	40	146.19	145.00	-30.8	5,037	-0.61%
2021/04/16	32	152.44	25.1	152.87	150.00	6.9	5,013	0.14%
2021/04/15	4.1	147.10	5.1	146.51	151.00	-1	4,946	-0.02%
2021/04/14	37.1	144.35	35	148.61	144.00	2.1	4,905	0.04%
2021/04/13	15	159.00	3	159.00	155.00	12	4,718	0.25%
2021/04/12	34	169.76	123.9	171.21	165.00	-89.9	4,660	-1.93%	大賣/
2021/04/09	110	165.04	11.5	165.71	166.50	98.5	4,561	2.16%	大買/
2021/04/08	10	151.50	19	147.87	151.50	-9	4,491	-0.20%
2021/04/07	7	137.21	8	137.31	138.00	-1	4,675	-0.02%
2021/04/06	13	137.73	6	138.33	135.00	7	4,662	0.15%
2021/04/01	17	142.74	5	142.40	141.00	12	4,690	0.26%
2021/03/31	28	145.91	41	145.65	145.00	-13	4,638	-0.28%
2021/03/30	57	140.53	48	140.70	142.00	9	4,529	0.20%
2021/03/29	50	141.73	35	141.93	140.50	15	4,496	0.33%
2021/03/26	40	137.99	22	137.45	138.50	18	4,528	0.40%
2021/03/25	12	136.67	10	136.55	135.50	2	4,414	0.05%
2021/03/24	36	138.03	29	138.66	138.50	7	4,351	0.16%
2021/03/23	41	137.34	83	136.97	133.00	-42	4,326	-0.97%
2021/03/22	183	135.28	40	136.05	133.00	143	4,295	3.33%	大買/鉅額交易
2021/03/19	64	131.48	61	130.46	135.00	3	4,239	0.07%
2021/03/18	31	131.79	26	130.65	131.00	5	4,319	0.12%
2021/03/17	19.1	125.93	18	122.47	124.00	1.1	4,220	0.03%
2021/03/16	36	118.40	36	122.82	125.00	0	3,948	0.00%
2021/03/15	20	113.03	18	112.75	114.00	2	3,883	0.05%
2021/03/12	0	0.00	2	108.25	108.00	-2	3,845	-0.05%
2021/03/11	3	107.67	0	0.00	108.50	3	3,841	0.08%
2021/03/10	0	0.00	1	107.00	107.00	-1	3,813	-0.03%
2021/03/09	0	0.00	3	101.17	101.50	-3	3,797	-0.08%
2021/03/08	3	105.00	0	0.00	102.50	3	3,787	0.08%
2021/03/05	1	104.00	1	104.50	104.00	0	3,785	0.00%
2021/03/04	1	106.00	1	104.50	104.50	0	3,806	0.00%
2021/03/03	20	105.00	2	105.50	107.00	18	3,826	0.47%
2021/03/02	2	108.00	5	107.00	104.50	-3	3,826	-0.08%
2021/02/26	21	105.98	0	0.00	105.50	21	3,825	0.55%
2021/02/25	46	107.54	8	107.50	107.50	38	3,830	0.99%
2021/02/24	5	108.20	3	107.00	106.50	2	3,825	0.05%
2021/02/23	8	110.44	5	109.80	110.00	3	3,833	0.08%
2021/02/22	7	110.36	16	111.09	112.00	-9	3,830	-0.23%
2021/02/19	30	109.50	0	0.00	109.50	30	3,778	0.79%
2021/02/18	12	108.25	2	107.50	107.00	10	3,748	0.27%
2021/02/17	1	103.00	1	104.00	107.00	0	3,703	0.00%
2021/02/04	3	99.77	4	99.63	99.10	-1	3,676	-0.03%
2021/02/03	0	0.00	1	98.70	99.00	-1	3,697	-0.03%
2021/02/02	4	98.58	7	98.41	98.60	-3	3,700	-0.08%
2021/02/01	5	96.14	6	95.40	96.50	-1	3,706	-0.03%
2021/01/29	9.1	99.70	6.2	99.31	98.50	2.9	3,690	0.08%
2021/01/28	1	101.00	1	101.50	101.00	0	3,667	0.00%
2021/01/27	82	103.01	2	103.50	103.00	80	3,657	2.19%
2021/01/26	2	105.50	5	103.40	102.50	-3	3,650	-0.08%
2021/01/25	16	107.81	6	108.42	106.50	10	3,624	0.28%
2021/01/22	8	105.06	3	105.33	105.50	5	3,551	0.14%
2021/01/20	2	101.50	52	101.88	101.00	-50	3,503	-1.43%
2021/01/19	10	105.25	2.2	104.53	105.50	7.9	3,478	0.23%
2021/01/18	3	100.60	2	102.00	103.50	1	3,458	0.03%
2021/01/15	2	102.50	33	103.41	102.00	-31	3,432	-0.90%
2021/01/14	2	104.75	3	105.17	105.50	-1	3,386	-0.03%
2021/01/13	4	104.63	1	104.50	106.00	3	3,364	0.09%
2021/01/12	9	105.50	221	105.01	104.00	-212	3,330	-6.37%	大賣/鉅額交易
2021/01/11	2	106.50	7	107.57	110.50	-5	3,285	-0.15%
2021/01/08	6	108.42	4	110.25	109.00	2	3,264	0.06%
2021/01/07	4	109.13	115	110.94	110.00	-111	3,226	-3.44%	大賣/鉅額交易
2021/01/06	13	106.58	38.2	105.64	106.50	-25.2	3,171	-0.79%
2021/01/05	9	107.11	15	107.00	108.00	-6	3,138	-0.19%
2021/01/04	10	114.30	8	111.44	111.00	2	3,083	0.06%
2020/12/31	8	110.19	51	110.02	109.50	-43	2,987	-1.44%
2020/12/30	93	113.25	30	113.07	111.00	63	2,905	2.17%
2020/12/29	3	108.50	1	106.50	107.00	2	2,626	0.08%
2020/12/28	15	108.50	17	106.88	107.00	-2	2,570	-0.08%
2020/12/25	6	101.83	1	103.00	101.50	5	2,448	0.20%
2020/12/24	4	101.38	2	101.00	102.00	2	2,423	0.08%
2020/12/23	3	101.50	3.3	101.58	101.00	-0.3	2,387	-0.01%
2020/12/22	36	106.14	31.2	107.56	98.40	4.8	2,337	0.20%
2020/12/21	4	105.00	0	0.00	106.50	4	2,148	0.19%
2020/12/18	55	107.35	9	106.28	107.50	46	2,099	2.19%
2020/12/17	37	109.69	224	112.42	107.00	-187	2,002	-9.34%	大賣/鉅額交易
2020/12/16	526	109.86	51.3	107.66	110.00	474.7	1,728	27.45%	大買/鉅額交易
2020/12/15	30	100.72	140	104.41	100.00	-110	1,470	-7.48%	大賣/鉅額交易
2020/12/14	40	106.11	60	107.83	104.50	-20	1,373	-1.46%
2020/12/11	146	102.48	80	101.63	106.00	66	1,180	5.59%	大買/
2020/12/10	53	97.58	46	98.23	99.70	7	945	0.74%
2020/12/09	50	98.26	13	98.93	96.50	37	871	4.24%
2020/12/08	40.2	93.27	1	97.60	97.60	39.2	778	5.03%
2020/12/07	6.2	88.99	1	89.40	88.80	5.2	706	0.73%
2020/12/04	11.2	90.30	0	0.00	90.30	11.2	692	1.62%
2020/12/03	1	90.50	0	0.00	90.40	1	685	0.15%
2020/12/02	6	90.90	0	0.00	90.70	6	681	0.88%
2020/12/01	5	90.38	0	0.00	90.40	5	676	0.74%
2020/11/30	2	92.20	0	0.00	92.00	2	665	0.30%
2020/11/27	2	93.00	10	93.23	93.80	-8	639	-1.25%
2020/11/26	1	92.40	2	91.55	92.20	-1	612	-0.16%
2020/11/25	4	90.90	2.2	90.30	90.20	1.8	596	0.30%
2020/11/24	2	91.65	3	91.10	91.40	-1	582	-0.17%
2020/11/23	0	0.00	1	90.80	91.20	-1	565	-0.18%
2020/11/20	1	92.40	4	92.85	90.50	-3	555	-0.54%
2020/11/19	5	90.60	1	90.30	91.40	4	526	0.76%
2020/11/17	3.3	88.83	0	0.00	88.50	3.3	503	0.66%
2020/11/13	1	87.50	0	0.00	89.20	1	500	0.20%
2020/11/12	0	0.00	1	88.00	87.40	-1	505	-0.20%
2020/11/11	0	0.00	3	89.17	88.80	-3	514	-0.58%
2020/11/10	1	85.80	0	0.00	86.60	1	489	0.20%
2020/11/05	0	0.00	1	83.70	83.80	-1	487	-0.21%
2020/10/30	1	81.00	1	81.90	81.00	0	520	0.00%
2020/10/26	1.4	83.63	1	84.20	83.00	0.4	560	0.07%
2020/10/23	0	0.00	8	83.34	83.40	-8	566	-1.41%
2020/10/20	0.1	83.40	0	0.00	83.40	0.1	621	0.01%
2020/10/19	0	0.00	6	85.78	84.50	-6	632	-0.95%
2020/10/16	0	0.00	1	82.60	84.60	-1	639	-0.16%
2020/10/15	1	83.50	0	0.00	82.70	1	645	0.15%
2020/10/13	0	0.00	2	83.65	83.70	-2	703	-0.28%
2020/10/08	25	81.98	0	0.00	82.10	25	754	3.31%
2020/10/07	1	81.70	0	0.00	81.60	1	860	0.12%
2020/10/06	1	80.30	0	0.00	80.20	1	975	0.10%
2020/09/30	1	79.50	0	0.00	79.60	1	1,035	0.10%
2020/09/29	4	79.60	0	0.00	79.50	4	1,062	0.38%
2020/09/24	5	79.70	0	0.00	79.60	5	1,203	0.42%
2020/09/22	0	0.00	12	81.48	81.20	-12	1,218	-0.98%
2020/09/21	1	82.90	0	0.00	82.00	1	1,238	0.08%
2020/09/18	1	83.70	2	83.65	82.80	-1	1,268	-0.08%
2020/09/17	11	83.79	2	83.90	83.80	9	1,272	0.71%
2020/09/16	3	84.37	1	84.30	84.30	2	1,271	0.16%
2020/09/15	0	0.00	1	81.30	81.50	-1	1,255	-0.08%
2020/09/14	2	80.75	1	80.50	81.00	1	1,256	0.08%
2020/09/11	0	0.00	1	80.20	80.10	-1	1,260	-0.08%
2020/09/07	8	81.51	0	0.00	80.70	8	1,277	0.63%
2020/09/04	0	0.00	1	82.30	82.40	-1	1,304	-0.08%
2020/09/02	1	82.10	0	0.00	82.70	1	1,336	0.07%
2020/09/01	1	80.70	0	0.00	81.60	1	1,361	0.07%
2020/08/28	0	0.00	1	82.60	82.70	-1	1,387	-0.07%
2020/08/27	0	0.00	1	82.80	82.90	-1	1,425	-0.07%
2020/08/25	7	84.30	0	0.00	84.30	7	1,466	0.48%
2020/08/20	2	81.70	2	80.25	80.60	0	1,468	0.00%
2020/08/19	2	85.15	54	84.33	83.90	-52	1,457	-3.57%
2020/08/18	6	86.20	20	87.13	85.80	-14	1,445	-0.97%
2020/08/17	6	87.02	1	86.10	87.50	5	1,436	0.35%
2020/08/10	1	90.70	0	0.00	90.80	1	1,426	0.07%
2020/08/07	0	0.00	5	90.04	89.50	-5	1,429	-0.35%
2020/08/05	1	91.90	0	0.00	91.80	1	1,448	0.07%
2020/08/04	1	92.70	1	92.40	92.00	0	1,448	0.00%
2020/07/29	1	86.00	0	0.00	88.70	1	1,474	0.07%
2020/07/28	1.4	86.04	4	88.55	85.80	-2.6	1,477	-0.18%
2020/07/24	0	0.00	4	91.38	90.00	-4	1,483	-0.27%
2020/07/23	1	91.50	0	0.00	91.50	1	1,475	0.07%
2020/07/22	30.1	92.37	6	92.80	92.30	24.1	1,473	1.64%
2020/07/21	31	90.90	6	91.00	90.50	25	1,452	1.72%
2020/07/20	16	93.66	31	93.80	94.00	-15	1,427	-1.05%
2020/07/17	4	92.75	4	92.55	91.80	0	1,397	0.00%
2020/07/16	3.1	93.93	1	93.40	93.70	2.1	1,386	0.15%
2020/07/15	1	96.50	0	0.00	93.80	1	1,373	0.07%
2020/07/14	8	99.69	5	97.34	95.70	3	1,343	0.22%
2020/07/13	4	94.40	6	97.80	99.50	-2	1,248	-0.16%
2020/07/10	0	0.00	3	90.43	90.50	-3	1,150	-0.26%
2020/07/09	2	93.45	4	94.40	93.00	-2	1,137	-0.18%
2020/07/08	0	0.00	2	91.50	92.70	-2	1,111	-0.18%
2020/07/07	4.2	91.71	4	91.83	91.10	0.2	1,092	0.02%
2020/07/06	7	93.66	2	93.70	93.20	5	1,086	0.46%
2020/07/03	5	92.38	4	92.33	93.00	1	1,062	0.09%
2020/07/02	0	0.00	2	88.90	88.90	-2	1,023	-0.20%
2020/07/01	0	0.00	4	88.40	88.00	-4	1,029	-0.39%
2020/06/30	3	88.47	2	88.15	88.50	1	1,031	0.10%
2020/06/29	2	87.10	5	88.02	88.10	-3	1,020	-0.29%
2020/06/22	2	86.10	0	0.00	86.10	2	1,036	0.19%
2020/06/19	1	85.30	0	0.00	85.10	1	1,064	0.09%
2020/06/17	0	0.00	1	84.30	83.90	-1	1,079	-0.09%
2020/06/15	7	83.69	2	83.40	83.30	5	1,141	0.44%
2020/06/12	1	83.60	0	0.00	84.50	1	1,155	0.09%
2020/06/11	2	85.30	3	85.77	84.50	-1	1,175	-0.09%
2020/06/10	1	87.80	2	87.70	87.70	-1	1,170	-0.09%
2020/06/09	8	89.66	2	90.60	89.00	6	1,205	0.50%
2020/06/08	5	89.54	4	89.68	89.50	1	1,221	0.08%
2020/06/05	3.2	88.36	3	88.33	88.30	0.2	1,214	0.02%
2020/06/04	7	89.16	3	88.20	88.20	4	1,224	0.33%
2020/06/03	8	88.00	3	87.67	88.80	5	1,224	0.41%
2020/06/02	5	85.94	3	86.73	87.80	2	1,202	0.17%
2020/06/01	0	0.00	3	83.87	84.20	-3	1,174	-0.26%
2020/05/28	21	83.58	0	0.00	83.70	21	1,185	1.77%
2020/05/27	0	0.00	4	84.10	84.10	-4	1,195	-0.33%
2020/05/26	3	84.10	0	0.00	83.80	3	1,216	0.25%
2020/05/25	0	0.00	1	83.00	83.50	-1	1,226	-0.08%
2020/05/22	0	0.00	1	83.50	83.00	-1	1,234	-0.08%
2020/05/21	2	83.80	0	0.00	84.70	2	1,238	0.16%
2020/05/20	1	83.60	0	0.00	83.70	1	1,248	0.08%
2020/05/19	2	83.40	1	83.60	84.20	1	1,256	0.08%
2020/05/18	0	0.00	5	83.22	82.00	-5	1,258	-0.40%
2020/05/15	0	0.00	2	84.20	84.10	-2	1,265	-0.16%
2020/05/14	2	86.20	2	85.40	84.00	0	1,287	0.00%
2020/05/13	1	85.70	1	85.30	85.80	0	1,286	0.00%
2020/05/12	7	86.19	20	86.70	86.00	-13	1,289	-1.01%
2020/05/11	0	0.00	1	88.90	89.00	-1	1,281	-0.08%
2020/05/08	4	89.00	2	88.85	88.80	2	1,282	0.16%
2020/05/07	14	87.98	2	87.80	88.10	12	1,281	0.94%
2020/05/06	4	88.38	24	88.20	87.30	-20	1,280	-1.56%
2020/05/05	11	86.27	2	87.00	87.50	9	1,273	0.71%
2020/05/04	0	0.00	3	84.93	85.10	-3	1,260	-0.24%
2020/04/30	24	86.73	2	86.50	86.80	22	1,263	1.74%
2020/04/29	1	84.90	0	0.00	85.40	1	1,272	0.08%
2020/04/28	0	0.00	1	84.30	84.20	-1	1,278	-0.08%
2020/04/27	6	83.20	7	83.57	83.60	-1	1,314	-0.08%
2020/04/22	2	79.60	3	80.93	82.00	-1	1,454	-0.07%
2020/04/21	3	83.17	0	0.00	80.60	3	1,540	0.19%
2020/04/17	2	85.65	13	85.18	83.90	-11	1,605	-0.69%
2020/04/16	6	83.92	0	0.00	84.70	6	1,595	0.38%
2020/04/15	7	83.84	4	83.73	83.30	3	1,587	0.19%
2020/04/14	3	83.90	0	0.00	83.80	3	1,576	0.19%
2020/04/13	1	83.90	1	83.50	83.00	0	1,577	0.00%
2020/04/10	4	83.88	10	83.41	84.30	-6	1,586	-0.38%
2020/04/09	11	84.62	13	84.15	83.40	-2	1,614	-0.12%
2020/04/08	3	82.70	5	82.78	83.40	-2	1,618	-0.12%
2020/04/07	9	81.30	11	81.19	81.60	-2	1,613	-0.12%
2020/04/06	8	78.04	8	78.31	78.70	0	1,592	0.00%
2020/04/01	4	76.43	9	77.30	77.60	-5	1,596	-0.31%
2020/03/31	1	77.00	0	0.00	75.90	1	1,643	0.06%
2020/03/30	0	0.00	2	74.70	76.40	-2	1,683	-0.12%
2020/03/27	2	77.15	3	78.27	75.90	-1	1,696	-0.06%
2020/03/26	12	76.61	16	75.64	77.00	-4	1,754	-0.23%
2020/03/25	9	77.48	10	77.95	77.00	-1	1,744	-0.06%
2020/03/24	4	72.93	0	0.00	73.60	4	1,723	0.23%
2020/03/23	2	69.90	5	69.38	69.50	-3	1,727	-0.17%
2020/03/20	3	71.23	7	71.94	73.10	-4	1,755	-0.23%
2020/03/19	7	69.01	33	67.68	67.50	-26	1,758	-1.48%
2020/03/18	0	0.00	10	77.60	75.00	-10	1,776	-0.56%
2020/03/17	5	77.68	4	78.23	76.40	1	1,789	0.06%
2020/03/16	0	0.00	4	84.50	80.20	-4	1,864	-0.21%
2020/03/13	6	81.30	3	82.40	84.70	3	1,859	0.16%
2020/03/12	2	88.35	5	88.80	88.70	-3	1,840	-0.16%
2020/03/11	5	94.46	4	95.70	91.50	1	1,856	0.05%
2020/03/10	4	90.98	2	91.10	94.00	2	1,943	0.10%
2020/03/09	3	95.07	9	93.76	90.90	-6	1,946	-0.31%
2020/03/06	5	96.06	3	95.77	95.70	2	1,950	0.10%
2020/03/05	3	94.60	1	95.20	94.70	2	1,955	0.10%
2020/03/04	5	93.00	1	93.00	93.30	4	1,979	0.20%
2020/03/03	1	94.40	0	0.00	93.80	1	2,025	0.05%
2020/03/02	0	0.00	1	89.40	91.00	-1	2,105	-0.05%
2020/02/27	0	0.00	1	93.90	90.30	-1	2,116	-0.05%
2020/02/26	2.1	95.89	1	96.20	94.30	1.1	2,103	0.05%
2020/02/25	2.1	94.92	0	0.00	95.10	2.1	2,106	0.10%
2020/02/21	3	95.43	0	0.00	94.90	3	2,134	0.14%
2020/02/20	2	96.40	0	0.00	96.10	2	2,183	0.09%
2020/02/19	2	96.70	2	96.85	96.60	0	2,190	0.00%
2020/02/18	0	0.00	1	97.10	95.60	-1	2,209	-0.05%
2020/02/17	3	96.83	0	0.00	96.90	3	2,204	0.14%
2020/02/14	0	0.00	1	94.70	94.70	-1	2,200	-0.05%
2020/02/13	1	93.70	2	94.50	93.10	-1	2,219	-0.05%
2020/02/12	2	93.10	2	94.20	94.00	0	2,235	0.00%
2020/02/11	5	91.44	3	91.70	91.70	2	2,233	0.09%
2020/02/10	1	87.70	1	90.90	89.70	0	2,247	0.00%
2020/02/07	1	92.40	1	91.80	90.80	0	2,250	0.00%
2020/02/05	6	92.25	0	0.00	91.10	6	2,285	0.26%
2020/02/03	1	86.00	0	0.00	89.90	1	2,330	0.04%
2020/01/31	5	94.50	0	0.00	92.90	5	2,345	0.21%
2020/01/30	2	94.05	5	94.38	91.90	-3	2,366	-0.13%
2020/01/20	2	101.75	2	102.50	102.00	0	2,392	0.00%
2020/01/17	4	101.88	0	0.00	101.50	4	2,408	0.17%
2020/01/16	3	105.67	5	105.20	103.00	-2	2,401	-0.08%
2020/01/15	6	103.00	15	102.83	104.00	-9	2,317	-0.39%
2020/01/14	16	100.58	2	100.75	99.90	14	2,269	0.62%
2020/01/13	5	100.06	10	100.12	100.00	-5	2,251	-0.22%
2020/01/10	1	97.00	0	0.00	97.10	1	2,230	0.04%
2020/01/08	0	0.00	1	95.30	94.60	-1	2,316	-0.04%
2020/01/07	0	0.00	4	95.60	96.30	-4	2,380	-0.17%
2020/01/06	1	95.00	3	95.50	95.00	-2	2,389	-0.08%
2020/01/03	3	96.63	4	97.10	96.40	-1	2,394	-0.04%
2020/01/02	7	100.50	5.2	99.99	99.30	1.8	2,383	0.08%
2019/12/31	3	99.90	3	99.00	99.00	0	2,382	0.00%
2019/12/30	6	100.03	8	99.88	99.90	-2	2,447	-0.08%
2019/12/27	3	99.77	2	99.60	99.40	1	2,443	0.04%
2019/12/26	4	101.10	7	101.50	99.80	-3	2,439	-0.12%
2019/12/25	1	99.90	2	100.20	100.50	-1	2,394	-0.04%
2019/12/24	5	98.68	0	0.00	98.40	5	2,384	0.21%
2019/12/23	4	99.68	1	98.80	98.70	3	2,374	0.13%
2019/12/20	1	96.70	1	96.60	97.50	0	2,309	0.00%
2019/12/18	0	0.00	2	96.80	96.30	-2	2,391	-0.08%
2019/12/17	10	96.30	0.1	96.50	96.30	9.9	2,424	0.41%
2019/12/16	20	99.30	8.1	98.81	98.70	11.9	2,400	0.50%
2019/12/13	29	99.33	21	98.62	98.80	8	2,406	0.33%
2019/12/12	10	97.90	6	98.00	97.80	4	2,374	0.17%
2019/12/11	24.3	99.63	20.1	98.64	98.40	4.2	2,390	0.17%
2019/12/10	6	95.97	4.1	95.90	95.80	1.9	2,362	0.08%
2019/12/09	1	96.40	1	95.90	96.00	0	2,504	0.00%
2019/12/06	5	97.22	31.1	96.73	95.30	-26.1	2,564	-1.02%
2019/12/05	17	95.49	23	95.39	96.30	-6	2,529	-0.24%
2019/12/04	1	91.70	1	92.70	92.10	0	2,451	0.00%
2019/12/03	1	89.60	2	91.50	92.10	-1	2,495	-0.04%
2019/12/02	3	89.17	2	90.20	89.40	1	2,632	0.04%
2019/11/29	10	92.25	1	92.80	90.60	9	2,644	0.34%
2019/11/28	3	94.50	6.1	93.91	93.50	-3.1	2,670	-0.12%
2019/11/27	5	93.38	14	93.28	94.20	-9	2,713	-0.33%
2019/11/26	3	90.63	2	90.00	90.70	1	2,676	0.04%
2019/11/25	0	0.00	1	89.30	89.30	-1	2,737	-0.04%
2019/11/22	11	89.31	0	0.00	88.70	11	2,901	0.38%
2019/11/21	14	90.13	5	90.16	90.00	9	3,016	0.30%
2019/11/20	0	0.00	4	89.13	90.60	-4	3,110	-0.13%
2019/11/19	10	90.29	10	90.52	90.00	0	3,176	0.00%
2019/11/18	4	88.63	0	0.00	88.30	4	3,342	0.12%
2019/11/15	9	88.43	4	88.18	87.50	5	3,501	0.14%
2019/11/14	1	87.90	4	86.98	88.20	-3	3,635	-0.08%
2019/11/13	3	87.97	8	88.03	87.50	-5	3,734	-0.13%
2019/11/12	2	86.30	6	86.27	86.70	-4	3,798	-0.11%
2019/11/11	11	83.75	0	0.00	83.50	11	3,852	0.29%
2019/11/07	6	87.78	13	87.71	87.40	-7	3,857	-0.18%
2019/11/06	1	87.20	0	0.00	87.00	1	3,864	0.03%
2019/11/05	32	87.10	32	86.30	86.20	0	3,934	0.00%
2019/11/04	4	88.10	75	88.40	88.00	-71	3,948	-1.80%
2019/11/01	45	87.95	9	87.93	88.00	36	3,938	0.91%
2019/10/31	50	85.95	9	85.64	85.80	41	3,924	1.04%
2019/10/30	15	87.17	0	0.00	86.80	15	3,918	0.38%
2019/10/29	17	87.73	0	0.00	88.80	17	3,905	0.44%
2019/10/28	15	87.14	22	88.18	87.40	-7	3,925	-0.18%
2019/10/25	25	90.08	1	90.40	89.50	24	3,875	0.62%
2019/10/24	2	90.60	2	90.80	91.10	0	3,885	0.00%
2019/10/23	4	89.98	0	0.00	89.90	4	3,928	0.10%
2019/10/22	17	90.61	2	90.00	90.60	15	3,919	0.38%
2019/10/21	1	90.00	2	90.75	90.90	-1	3,891	-0.03%
2019/10/18	5	90.22	1	90.50	90.70	4	3,907	0.10%
2019/10/17	7	90.39	4	90.90	90.00	3	3,891	0.08%
2019/10/16	3	93.23	5	93.04	91.10	-2	3,880	-0.05%
2019/10/15	4	94.91	0	0.00	95.20	4	3,864	0.10%
2019/10/14	2	99.15	2	99.15	100.00	0	3,812	0.00%
2019/10/09	0	0.00	3	97.97	97.20	-3	3,814	-0.08%
2019/10/08	10.2	101.96	0	0.00	100.00	10.2	3,803	0.27%
2019/10/07	1	101.50	1	101.00	101.00	0	3,786	0.00%
2019/10/04	14	102.34	32	102.66	101.50	-18	3,775	-0.48%
2019/10/02	2	97.00	7	97.69	97.80	-5	3,691	-0.14%
2019/10/01	21	95.23	0	0.00	95.80	21	3,683	0.57%
2019/09/27	5	95.26	5	95.28	94.00	0	3,671	0.00%
2019/09/26	1	99.20	2	99.50	98.50	-1	3,637	-0.03%
2019/09/25	30	100.00	2	99.95	99.30	28	3,635	0.77%
2019/09/24	9	102.83	5	101.80	100.50	4	3,634	0.11%
2019/09/23	8	102.69	38	102.89	104.00	-30	3,596	-0.83%
2019/09/20	31	99.33	9.1	99.13	99.70	21.9	3,525	0.62%
2019/09/19	6	97.35	5	97.20	97.20	1	3,478	0.03%
2019/09/18	10	97.51	13	97.18	96.70	-3	3,466	-0.09%
2019/09/17	7.1	97.83	5	97.00	97.00	2.1	3,434	0.06%
2019/09/16	12.1	96.48	1.3	96.39	96.70	10.9	3,406	0.32%
2019/09/12	5.1	99.80	7	100.00	100.00	-1.9	3,365	-0.06%
2019/09/11	14	99.36	4	98.85	98.10	10	3,293	0.30%
2019/09/10	5.3	107.68	12	108.04	109.00	-6.7	3,131	-0.21%
2019/09/09	2	114.25	4	114.25	113.50	-2	3,041	-0.07%
2019/09/06	8	116.88	0	0.00	116.00	8	3,023	0.26%
2019/09/05	1	118.00	9	119.61	117.50	-8	2,995	-0.27%
2019/09/04	8.1	119.15	7	117.93	121.50	1.1	2,930	0.04%
2019/09/02	8	112.75	7.1	112.23	113.50	0.9	2,745	0.03%
2019/08/30	7.3	114.05	21.5	115.03	112.50	-14.2	2,688	-0.53%
2019/08/29	2.1	118.98	0	0.00	119.00	2.1	2,592	0.08%
2019/08/28	4	119.13	3	118.67	118.50	1	2,540	0.04%
2019/08/27	6.2	121.90	8	124.69	119.50	-1.8	2,464	-0.07%
2019/08/26	8	121.00	8.9	120.50	123.50	-0.8	2,296	-0.04%
2019/08/23	8	117.69	3	121.33	117.50	5	2,165	0.23%
2019/08/22	7	118.43	33	118.48	117.00	-26	2,050	-1.27%
2019/08/21	16	118.19	8.2	119.51	120.00	7.8	1,957	0.40%
2019/08/20	8	112.63	30	114.77	113.00	-22	1,734	-1.27%
2019/08/19	4	103.63	4	105.63	107.50	0	1,565	0.00%
2019/08/16	5	100.60	43	100.74	99.00	-38	1,406	-2.70%
2019/08/15	1	97.70	3	97.27	98.80	-2	1,298	-0.15%
2019/08/14	5	93.44	10	94.52	95.90	-5	1,211	-0.41%
2019/08/13	76	90.20	40	89.90	89.90	36	1,134	3.17%
2019/08/12	2	91.95	2	91.80	91.30	0	1,105	0.00%
2019/08/08	2	92.75	1	93.00	93.90	1	1,103	0.09%
2019/08/07	11	91.94	71	93.50	93.50	-60	1,079	-5.56%
2019/08/06	4	88.15	36	87.14	88.80	-32	999	-3.20%
2019/08/02	2	86.90	2	87.20	85.00	0	965	0.00%
2019/07/31	1	89.50	2	89.30	89.40	-1	934	-0.11%
2019/07/30	0	0.00	85	89.74	88.50	-85	901	-9.42%
2019/07/29	0	0.00	3	87.90	87.90	-3	847	-0.35%
2019/07/26	7	87.24	1	88.10	86.70	6	828	0.72%
2019/07/25	1	85.80	4	85.90	86.00	-3	786	-0.38%
2019/07/23	1	81.60	0	0.00	81.00	1	727	0.14%
2019/07/22	2	82.50	1	82.50	82.00	1	719	0.14%
2019/07/18	2	77.95	1	78.00	77.70	1	703	0.14%
2019/07/17	47	86.56	64	86.40	86.50	-17	681	-2.49%
2019/07/16	1	86.80	0.8	86.40	86.40	0.2	664	0.03%
2019/07/15	11	84.30	2	85.85	87.00	9	680	1.32%
2019/07/12	17	84.89	0	0.00	84.60	17	743	2.29%
2019/07/11	71	85.66	1	85.60	85.50	70	820	8.54%
2019/07/10	0	0.00	2	86.50	86.10	-2	870	-0.23%
2019/07/08	2	85.00	0	0.00	84.10	2	858	0.23%
2019/07/05	6	84.77	1	83.70	84.70	5	873	0.57%
2019/07/04	4	83.60	0	0.00	83.50	4	869	0.46%
2019/07/03	0	0.00	9	83.17	83.20	-9	872	-1.03%
2019/07/02	0	0.00	1	83.20	83.50	-1	876	-0.11%
2019/07/01	2	82.90	3	82.53	83.30	-1	878	-0.11%
2019/06/27	0	0.00	2	81.50	81.10	-2	886	-0.23%
2019/06/26	2	80.85	0	0.00	80.90	2	887	0.23%
2019/06/25	3	80.53	2	80.50	80.30	1	900	0.11%
2019/06/24	0	0.00	5	80.02	80.20	-5	901	-0.55%
2019/06/21	0	0.00	8	79.83	79.20	-8	904	-0.88%
2019/06/20	3.9	80.12	0	0.00	80.20	3.9	913	0.43%
2019/06/19	2	78.30	0	0.00	78.70	2	922	0.22%
2019/06/18	0	0.00	1	77.70	77.60	-1	937	-0.11%
2019/06/17	1	77.20	0	0.00	77.70	1	962	0.10%
2019/06/13	4	77.90	1	78.20	77.70	3	1,036	0.29%
2019/06/11	21	78.93	2	78.50	78.40	19	1,099	1.73%
2019/06/10	1	76.80	0	0.00	77.70	1	1,135	0.09%
2019/06/06	1	76.70	10	77.21	76.60	-9	1,148	-0.78%
2019/06/05	5	78.24	1	77.80	77.80	4	1,164	0.34%
2019/06/04	6	78.50	1	77.00	77.00	5	1,173	0.43%
2019/06/03	1	77.70	0	0.00	77.70	1	1,181	0.08%
2019/05/31	0	0.00	106	80.48	79.70	-106	1,181	-8.97%	大賣/鉅額交易
2019/05/27	0	0.00	1	80.70	80.00	-1	1,284	-0.08%
2019/05/24	2	82.25	0	0.00	82.00	2	1,306	0.15%
2019/05/16	11	83.00	1	83.40	81.60	10	1,372	0.73%
2019/05/14	1	78.90	5	78.42	80.10	-4	1,406	-0.28%
2019/05/13	0	0.00	1	79.00	79.50	-1	1,423	-0.07%
2019/05/10	4	77.95	2	79.45	78.00	2	1,421	0.14%
2019/05/09	0	0.00	1	81.60	80.00	-1	1,405	-0.07%
2019/04/30	0	0.00	2	81.20	81.30	-2	1,449	-0.14%
2019/04/26	1	83.40	1	83.40	83.30	0	1,468	0.00%
2019/04/25	1	83.40	1	84.20	85.00	0	1,468	0.00%
2019/04/24	0	0.00	2	84.40	83.30	-2	1,466	-0.14%
2019/04/23	6	83.45	4	83.25	83.00	2	1,490	0.13%
2019/04/22	1	85.00	0	0.00	84.30	1	1,483	0.07%
2019/04/19	1	87.80	3	87.70	85.80	-2	1,482	-0.13%
2019/04/18	12	88.17	13	88.82	86.80	-1	1,452	-0.07%
2019/04/17	7	85.71	4	84.98	84.10	3	1,371	0.22%
2019/04/16	1	79.00	5	79.86	83.10	-4	1,285	-0.31%
2019/04/15	2	77.55	0	0.00	77.70	2	1,231	0.16%
2019/04/10	2	77.70	0	0.00	78.20	2	1,267	0.16%
2019/04/09	3	78.20	2	78.60	78.00	1	1,269	0.08%
2019/04/08	0	0.00	4	79.00	78.30	-4	1,274	-0.31%
2019/04/03	0	0.00	3	79.43	79.10	-3	1,281	-0.23%
2019/04/02	3	79.20	3	79.13	79.20	0	1,298	0.00%
2019/03/28	8	77.95	0	0.00	77.30	8	1,304	0.61%
2019/03/27	2	76.80	0	0.00	77.20	2	1,305	0.15%
2019/03/25	3	75.50	1	75.70	75.50	2	1,346	0.15%
2019/03/22	3	77.27	51	77.16	77.40	-48	1,423	-3.37%
2019/03/21	12	78.55	2	78.75	78.50	10	1,447	0.69%
2019/03/20	1	78.80	0	0.00	78.80	1	1,476	0.07%
2019/03/19	2	78.10	5	78.84	78.20	-3	1,503	-0.20%
2019/03/18	2	76.35	6	76.47	76.50	-4	1,457	-0.27%
2019/03/15	7	78.07	25	78.38	77.00	-18	1,447	-1.24%
2019/03/14	5	74.70	12	75.36	75.80	-7	1,397	-0.50%
2019/03/13	47	76.19	2	76.60	75.00	45	1,403	3.21%
2019/03/12	38	74.53	7	74.20	74.20	31	1,376	2.25%
2019/03/11	3	76.17	1	76.10	75.00	2	1,374	0.15%
2019/03/06	9	74.02	7	73.90	73.90	2	1,457	0.14%
2019/03/05	10	76.16	12	76.47	74.30	-2	1,475	-0.14%
2019/03/04	11	74.48	4	73.80	74.90	7	1,423	0.49%
2019/02/27	16	72.52	9	72.61	73.50	7	1,404	0.50%
2019/02/26	6	73.80	2	73.15	72.30	4	1,401	0.29%
2019/02/25	3	73.23	7	73.33	73.70	-4	1,396	-0.29%
2019/02/22	8	70.90	0	0.00	72.90	8	1,372	0.58%
2019/02/21	6	70.87	0	0.00	70.90	6	1,358	0.44%
2019/02/20	5	70.78	4	70.90	70.70	1	1,361	0.07%
2019/02/19	4	70.63	0	0.00	70.60	4	1,379	0.29%
2019/02/18	24	70.19	2	70.10	70.00	22	1,441	1.53%
2019/02/15	10	73.00	1	74.70	72.90	9	1,412	0.64%
2019/02/14	32	74.36	3	74.37	74.20	29	1,445	2.01%
2019/02/13	23	75.10	8	75.30	74.80	15	1,444	1.04%
2019/02/12	1	73.40	0	0.00	73.80	1	1,415	0.07%
2019/01/25	8	73.64	7	72.99	71.50	1	1,513	0.07%
2019/01/24	2	71.85	1	72.00	72.00	1	1,496	0.07%
2019/01/22	0	0.00	1	70.90	70.70	-1	1,492	-0.07%
2019/01/21	0	0.00	1	72.70	72.30	-1	1,484	-0.07%
2019/01/18	4	72.08	3	71.80	72.50	1	1,474	0.07%
2019/01/16	6	71.87	0	0.00	71.90	6	1,449	0.41%
2019/01/15	3	71.57	12	71.47	72.00	-9	1,431	-0.63%
2019/01/14	12	70.24	2	70.00	69.70	10	1,400	0.71%
2019/01/11	4	70.48	3	69.83	69.10	1	1,397	0.07%
2019/01/10	0	0.00	1	68.00	69.50	-1	1,386	-0.07%
2019/01/08	1	67.00	1	67.40	66.90	0	1,383	0.00%
2019/01/07	1	68.40	10	68.10	68.00	-9	1,385	-0.65%
2019/01/04	1	67.90	1	65.80	67.10	0	1,391	0.00%
2019/01/03	1	67.60	9	66.98	66.90	-8	1,420	-0.56%
2019/01/02	12	67.57	1	67.30	66.50	11	1,413	0.78%
2018/12/28	0	0.00	1	70.20	70.00	-1	1,378	-0.07%
2018/12/27	1	70.60	0	0.00	69.80	1	1,412	0.07%
2018/12/26	0	0.00	2	69.90	68.40	-2	1,411	-0.14%
2018/12/22	2	72.75	3	72.60	72.50	-1	1,361	-0.07%
2018/12/21	0	0.00	1	71.60	73.70	-1	1,355	-0.07%
2018/12/20	1	72.30	0	0.00	71.20	1	1,338	0.07%
2018/12/19	1	73.30	1	73.30	71.60	0	1,326	0.00%
2018/12/18	0	0.00	1	73.70	72.70	-1	1,307	-0.08%
2018/12/17	8	75.40	14	75.34	74.60	-6	1,280	-0.47%
2018/12/14	3	72.53	7	72.01	71.90	-4	1,200	-0.33%
2018/12/13	4	72.30	3	71.43	70.70	1	1,160	0.09%
2018/12/12	11	72.15	4	71.93	71.80	7	1,118	0.63%
2018/12/11	2	67.85	2	67.40	68.50	0	1,075	0.00%
2018/12/10	1	66.60	2	65.75	65.50	-1	1,065	-0.09%
2018/12/07	10	67.60	0	0.00	67.60	10	1,061	0.94%
2018/12/06	1	68.80	6	66.77	66.10	-5	1,061	-0.47%
2018/12/05	1	69.70	0	0.00	69.50	1	1,051	0.10%
2018/12/04	5	71.96	0	0.00	71.40	5	1,051	0.48%
2018/12/03	5	72.74	6	72.50	72.50	-1	1,052	-0.10%
2018/11/30	6	69.77	12	71.07	70.10	-6	1,017	-0.59%
2018/11/29	21	68.40	5	67.70	67.00	16	953	1.68%
2018/11/28	36	67.73	5	67.98	68.00	31	937	3.31%
2018/11/27	11	65.07	6	65.82	65.90	5	913	0.55%
2018/11/23	0	0.00	2	63.90	63.40	-2	905	-0.22%
2018/11/22	2	65.85	5	66.18	64.70	-3	898	-0.33%
2018/11/21	0	0.00	2	64.10	64.70	-2	885	-0.23%
2018/11/20	1	64.80	0	0.00	64.70	1	884	0.11%
2018/11/19	0	0.00	1	63.50	65.60	-1	886	-0.11%
2018/11/16	5	65.24	4	65.58	64.30	1	879	0.11%
2018/11/15	12	62.53	7	62.86	64.10	5	858	0.58%
2018/11/14	2	68.65	0	0.00	67.30	2	788	0.25%
2018/11/13	8	65.85	1	65.70	66.80	7	778	0.90%
2018/11/12	4	73.90	0	0.00	73.00	4	742	0.54%
2018/11/08	1	77.90	1	77.10	76.10	0	782	0.00%
2018/11/07	6	76.47	4	76.90	77.50	2	756	0.26%
2018/11/06	1	76.10	1	76.10	73.70	0	734	0.00%
2018/11/02	20	78.16	3	75.80	77.00	17	743	2.29%
2018/10/26	0	0.00	2	67.40	67.30	-2	699	-0.29%
2018/10/25	2	69.00	4	67.95	67.10	-2	707	-0.28%
2018/10/24	2	72.50	2	70.30	71.70	0	700	0.00%
2018/10/23	13	72.87	0	0.00	71.70	13	714	1.82%
2018/10/22	1	73.40	0	0.00	73.40	1	719	0.14%
2018/10/19	1	69.50	0	0.00	71.20	1	726	0.14%
2018/10/16	1	73.60	0	0.00	74.40	1	741	0.13%
2018/10/15	1	73.90	0	0.00	74.40	1	752	0.13%
2018/10/11	1	71.60	1	72.50	72.50	0	822	0.00%
2018/10/09	2	80.25	1	80.40	79.40	1	815	0.12%
2018/10/05	3	80.27	3	79.43	80.50	0	906	0.00%
2018/10/04	1	85.00	2	84.15	83.80	-1	879	-0.11%
2018/10/03	1	89.80	0	0.00	87.00	1	909	0.11%
2018/10/02	0	0.00	2	90.00	90.10	-2	956	-0.21%
2018/09/28	1	89.00	0	0.00	88.50	1	1,045	0.10%
2018/09/27	3	89.23	0	0.00	89.00	3	1,100	0.27%
2018/09/25	1	90.00	0	0.00	89.90	1	1,171	0.09%
2018/09/21	0	0.00	2	90.80	91.00	-2	1,200	-0.17%
2018/09/20	2	89.30	2	90.70	89.80	0	1,223	0.00%
2018/09/19	0	0.00	1	91.80	91.40	-1	1,231	-0.08%
2018/09/18	2	91.00	0	0.00	91.20	2	1,249	0.16%
2018/09/17	1	95.00	2	94.55	94.00	-1	1,263	-0.08%
2018/09/13	1	93.60	0	0.00	92.10	1	1,261	0.08%
2018/09/11	0	0.00	1.1	95.06	94.40	-1.1	1,284	-0.08%
2018/09/10	1	93.00	1	93.50	93.00	0	1,293	0.00%
2018/09/07	5	100.00	31.1	96.91	96.30	-26.1	1,287	-2.03%
2018/09/04	1	100.00	0	0.00	101.00	1	1,448	0.07%
2018/08/27	25	102.04	0	0.00	102.50	25	1,589	1.57%
2018/08/24	1	101.00	2	100.25	100.50	-1	1,615	-0.06%
2018/08/22	1	103.00	0	0.00	103.00	1	1,693	0.06%
2018/08/20	0	0.00	1.1	104.44	102.50	-1.1	1,794	-0.06%
2018/08/17	2	107.25	2	106.50	105.50	0	1,788	0.00%
2018/08/16	1	107.50	0	0.00	106.50	1	1,789	0.06%
2018/08/15	2	108.50	2	106.50	106.50	0	1,794	0.00%
2018/08/13	2	100.15	25	100.00	99.60	-23	1,747	-1.32%
2018/08/10	0	0.00	1	105.00	105.00	-1	1,725	-0.06%
2018/08/08	0	0.00	1	107.00	109.00	-1	1,714	-0.06%
2018/08/03	25	106.00	30	106.17	106.50	-5	1,717	-0.29%
2018/08/02	2	105.50	0	0.00	105.50	2	1,728	0.12%
2018/07/31	1	105.00	0	0.00	105.50	1	1,729	0.06%
2018/07/27	0	0.00	1	106.50	107.00	-1	1,723	-0.06%
2018/07/20	0	0.00	1	103.50	101.50	-1	1,735	-0.06%
2018/07/19	1	103.50	0	0.00	102.50	1	1,729	0.06%
2018/07/18	2	113.75	3	115.00	112.00	-1	1,714	-0.06%
2018/07/17	8	114.13	1	114.00	113.50	7	1,677	0.42%
2018/07/16	1	113.50	0	0.00	113.00	1	1,651	0.06%
2018/07/13	4	116.38	14	115.25	114.00	-10	1,638	-0.61%
2018/07/11	1	112.00	1	109.50	109.00	0	1,586	0.00%
2018/07/10	4	113.00	5	114.60	115.00	-1	1,556	-0.06%
2018/07/09	3	110.50	25	109.44	111.00	-22	1,522	-1.45%
2018/07/06	82	104.01	85	107.74	110.00	-3	1,499	-0.20%
2018/07/05	1	102.50	0	0.00	103.50	1	1,541	0.06%
2018/07/04	0	0.00	40	107.00	107.50	-40	1,533	-2.61%
2018/06/22	21	101.00	0	0.00	100.50	21	2,152	0.98%
2018/06/14	20	106.00	0	0.00	104.50	20	2,236	0.89%
2018/06/13	80	112.09	0	0.00	105.50	80	2,223	3.60%
2018/06/12	0	0.00	52	108.69	111.00	-52	2,141	-2.43%
2018/06/11	50	101.50	1	101.50	101.00	49	2,078	2.36%
2018/06/07	2	106.00	0	0.00	104.00	2	2,067	0.10%
2018/06/05	0	0.00	5	100.50	100.50	-5	2,001	-0.25%
2018/06/04	1	103.00	0	0.00	102.00	1	1,995	0.05%
2018/06/01	1	102.50	2	102.50	102.50	-1	1,989	-0.05%
2018/05/31	1	102.50	1	102.00	103.00	0	2,017	0.00%
2018/05/30	1	98.00	0	0.00	98.20	1	1,975	0.05%
2018/05/29	16	101.19	4	100.75	99.80	12	1,969	0.61%
2018/05/28	0	0.00	3	98.87	99.50	-3	1,923	-0.16%
2018/05/23	20	96.00	0	0.00	95.60	20	1,944	1.03%
2018/05/09	0	0.00	1	93.70	93.60	-1	1,975	-0.05%
2018/05/08	4	93.98	4	93.70	93.50	0	1,981	0.00%
2018/04/26	3	86.60	3	92.30	86.60	0	2,105	0.00%
2018/04/25	1	88.00	0	0.00	91.20	1	2,226	0.04%
2018/04/20	0	0.00	4	93.05	92.70	-4	2,200	-0.18%
2018/04/19	0	0.00	1	93.90	94.30	-1	2,197	-0.05%
2018/04/17	4	96.73	1	93.00	92.00	3	2,199	0.14%
2018/04/16	0	0.00	1	95.90	96.30	-1	2,184	-0.05%
2018/04/12	4	97.58	10	95.20	95.20	-6	2,202	-0.27%
2018/04/11	21	98.87	13	96.88	96.10	8	2,193	0.36%
2018/04/10	3	107.17	51	105.98	105.50	-48	2,129	-2.25%
2018/04/09	10	109.00	2	106.25	109.50	8	2,097	0.38%
2018/04/03	53	103.00	3	104.17	103.50	50	2,043	2.45%
2018/04/02	2	108.25	3	105.50	103.50	-1	2,010	-0.05%
2018/03/31	10	103.90	7	104.86	105.00	3	1,899	0.16%
2018/03/30	23	100.26	21	101.00	100.00	2	1,741	0.11%
2018/03/29	6	100.75	2	100.50	100.00	4	1,675	0.24%
2018/03/28	1	99.20	3	97.17	96.80	-2	1,586	-0.13%
2018/03/27	3	100.40	2	100.75	100.00	1	1,511	0.07%
2018/03/23	4	90.13	3	91.00	90.50	1	1,324	0.08%
2018/03/21	0	0.00	2	93.50	94.00	-2	1,259	-0.16%
2018/03/20	0	0.00	1	91.90	91.60	-1	1,235	-0.08%
2018/03/19	0	0.00	1	91.80	92.50	-1	1,281	-0.08%
2018/03/14	0	0.00	2	89.60	89.50	-2	1,286	-0.16%
2018/03/13	1	88.70	0	0.00	89.20	1	1,286	0.08%
2018/03/12	2	90.90	4	91.20	90.60	-2	1,296	-0.15%
2018/03/09	0	0.00	1	91.00	91.00	-1	1,300	-0.08%
2018/03/06	5	94.92	21	94.07	91.90	-16	1,313	-1.22%
2018/03/05	0	0.00	2	92.25	92.90	-2	1,266	-0.16%
2018/03/02	6	91.20	0	0.00	91.10	6	1,252	0.48%
2018/02/27	1	91.80	23	90.96	90.40	-22	1,244	-1.77%
2018/02/26	5	92.90	7	93.06	91.30	-2	1,240	-0.16%
2018/02/23	3	90.20	3	90.30	90.30	0	1,215	0.00%
2018/02/22	38	88.99	5	89.70	88.20	33	1,200	2.75%
2018/02/21	5	86.80	8	87.75	88.20	-3	1,178	-0.25%
2018/02/07	5	82.90	5	83.50	82.70	0	1,232	0.00%
2018/02/05	0	0.00	3	85.87	86.20	-3	1,234	-0.24%
2018/02/02	2	85.35	0	0.00	85.20	2	1,227	0.16%
2018/02/01	0	0.00	4	86.20	85.60	-4	1,256	-0.32%
2018/01/31	1	85.40	0	0.00	85.40	1	1,258	0.08%
2018/01/30	4	87.30	0	0.00	86.50	4	1,271	0.31%
2018/01/29	1	87.10	0	0.00	87.00	1	1,343	0.07%
2018/01/25	0	0.00	2	88.80	87.90	-2	1,347	-0.15%
2018/01/23	0	0.00	5	91.54	90.50	-5	1,319	-0.38%
2018/01/22	8	94.48	4	94.98	93.80	4	1,288	0.31%
2018/01/19	16	92.40	14	92.72	93.90	2	1,215	0.16%
2018/01/17	0	0.00	1	87.40	87.30	-1	1,092	-0.09%
2018/01/16	0	0.00	10	88.30	87.80	-10	1,105	-0.90%
2018/01/15	2	88.70	2	89.50	88.10	0	1,117	0.00%
2018/01/12	3	88.33	0	0.00	88.00	3	1,118	0.27%
2018/01/10	0	0.00	1	88.70	89.00	-1	1,117	-0.09%
2018/01/08	1	90.40	2	90.10	88.20	-1	1,124	-0.09%
2018/01/05	1	87.60	0	0.00	88.90	1	1,134	0.09%
2018/01/04	1	89.10	4	87.23	86.90	-3	1,131	-0.27%
2018/01/03	3	87.33	1	88.00	86.90	2	1,127	0.18%
2018/01/02	1	86.30	0	0.00	86.00	1	1,147	0.09%