原相 (3227)-犇亞-鑫豐券商分點個股進出

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

原相

(3227)

可現股當沖

股價
148.5
漲跌
▲7.5
漲幅
+5.32%
成交量
1,153張
產業
上櫃半導體類股
1022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

原相 (3227)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	148.33	21	145.79	148.50	-20	2,280	-0.88%
2024/04/22	14	142.54	2	142.25	141.00	12	2,322	0.52%
2024/04/19	17.1	145.54	8	145.25	146.00	9.1	2,330	0.39%
2024/04/18	9	149.22	8	150.69	150.50	1	2,336	0.04%
2024/04/17	5	149.90	20	150.88	150.50	-15	2,363	-0.63%
2024/04/16	19.4	149.26	0	0.00	146.50	19.4	2,361	0.82%
2024/04/15	57.4	156.67	13	155.00	154.50	44.4	2,352	1.89%
2024/04/12	1	159.00	4	161.13	159.50	-3	2,336	-0.13%
2024/04/11	15	156.77	24	159.79	160.00	-9	2,326	-0.39%
2024/04/10	6	158.50	36	157.86	158.50	-30	2,317	-1.29%
2024/04/09	13	155.54	19	157.55	155.50	-6	2,303	-0.26%
2024/04/08	12	154.88	0	0.00	155.00	12	2,304	0.52%
2024/04/03	5	155.10	6	156.17	156.50	-1	2,301	-0.04%
2024/04/01	0	0.00	12	156.63	156.50	-12	2,337	-0.51%
2024/03/29	1	154.00	6	154.75	155.50	-5	2,342	-0.21%
2024/03/28	17	155.59	10	159.25	154.00	7	2,339	0.30%
2024/03/27	11	158.50	1.1	159.94	159.00	10	2,327	0.43%
2024/03/26	44.1	160.00	0	0.00	158.50	44.1	2,334	1.89%
2024/03/25	27.1	162.67	41	163.39	162.00	-13.9	2,331	-0.60%
2024/03/22	12	158.83	18	160.25	159.50	-6	2,313	-0.26%
2024/03/21	72	162.74	118	162.17	161.00	-46	2,302	-2.00%	大賣/
2024/03/20	25	153.18	10	154.20	153.00	15	2,251	0.67%
2024/03/19	17	153.79	17	155.24	155.50	0	2,257	0.00%
2024/03/18	6	152.58	20	155.20	155.50	-14	2,285	-0.61%
2024/03/15	2	152.75	1	154.00	151.50	1	2,329	0.04%
2024/03/14	54	153.06	35	154.06	153.00	19	2,336	0.81%
2024/03/13	35	157.64	22	160.11	156.00	13	2,330	0.56%
2024/03/12	11	157.59	17	159.06	158.00	-6	2,309	-0.26%
2024/03/11	8	157.12	8	158.44	157.00	0	2,318	0.00%
2024/03/08	40	157.00	16	157.88	156.50	24	2,334	1.03%
2024/03/07	63.1	163.13	11	169.08	160.50	52.1	2,319	2.24%
2024/03/06	27	167.80	3	169.00	167.00	24	2,296	1.05%
2024/03/05	14	167.21	24	170.42	170.00	-10	2,372	-0.42%
2024/03/04	50	170.54	47.6	171.55	169.00	2.4	2,502	0.10%
2024/03/01	31.3	170.10	1	171.00	169.00	30.3	2,501	1.21%
2024/02/29	29	171.50	16	174.44	171.00	13	2,525	0.51%
2024/02/27	78.1	173.21	47.2	173.65	173.50	30.9	2,556	1.21%
2024/02/26	48.2	172.31	130	172.87	179.50	-81.8	2,541	-3.22%	大賣/
2024/02/23	36	163.22	37	164.23	165.00	-1	2,392	-0.04%
2024/02/22	61	165.21	31	170.06	163.00	30	2,462	1.22%
2024/02/21	21.1	166.69	16.2	166.93	166.50	4.9	2,540	0.19%
2024/02/20	14.6	164.58	4	165.25	164.50	10.6	2,553	0.41%
2024/02/19	16	162.84	18.8	164.31	165.50	-2.8	2,552	-0.11%
2024/02/16	38.2	164.86	69	164.69	165.00	-30.8	2,540	-1.21%
2024/02/15	35	158.20	25	159.54	160.00	10	2,486	0.40%
2024/02/05	10	154.90	0	0.00	154.50	10	2,512	0.40%
2024/02/02	12	157.42	0.2	157.50	157.00	11.8	2,547	0.46%
2024/02/01	16	157.88	16	159.63	158.50	0	2,753	0.00%
2024/01/31	8	159.00	6	160.00	159.50	2	2,887	0.07%
2024/01/30	1	161.00	17.1	160.41	161.50	-16.1	2,884	-0.56%
2024/01/26	0.1	156.50	5.1	157.89	157.50	-4.9	2,882	-0.17%
2024/01/25	7.1	156.03	0	0.00	156.50	7.1	2,876	0.25%
2024/01/24	23	159.80	3	159.00	158.00	20	2,867	0.70%
2024/01/23	25	160.90	11	161.91	163.00	14	2,849	0.49%
2024/01/22	4.1	160.17	36	159.13	161.50	-31.9	2,819	-1.13%
2024/01/19	17	155.15	33	154.62	155.00	-16	2,730	-0.59%
2024/01/18	14.1	150.07	11	151.36	150.50	3	2,701	0.11%
2024/01/17	9	151.17	6	152.00	151.00	3	2,706	0.11%
2024/01/16	14	153.79	45	154.83	154.50	-31	2,692	-1.15%
2024/01/15	2	148.00	1	149.00	148.50	1	2,654	0.04%
2024/01/12	1	148.01	0	0.00	148.50	1	2,662	0.04%
2024/01/11	7.2	147.87	0	0.00	148.50	7.2	2,661	0.27%
2024/01/10	7	148.50	0	0.00	148.50	7	2,673	0.26%
2024/01/08	6.2	149.01	1	151.50	149.50	5.2	2,695	0.19%
2024/01/04	0	150.50	0	0.00	150.50	0	2,741	0.00%
2024/01/03	1	149.01	2	151.50	151.00	-1	2,736	-0.04%
2024/01/02	12.1	150.93	0	0.00	150.50	12.1	2,731	0.44%
2023/12/29	0	0.00	3	155.00	154.00	-3	2,724	-0.11%
2023/12/28	22.2	154.36	0.1	154.50	153.50	22.1	2,720	0.81%
2023/12/27	0	0.00	28	156.36	158.00	-28	2,705	-1.03%
2023/12/26	10.3	152.21	18	153.22	153.00	-7.7	2,683	-0.29%
2023/12/25	0	0.00	1	152.00	150.50	-1	2,675	-0.04%
2023/12/22	3	150.49	16	150.44	150.50	-13	2,680	-0.48%
2023/12/21	11	148.27	11.1	148.86	148.50	-0.1	2,675	0.00%
2023/12/20	22.2	151.72	18	153.67	150.50	4.2	2,662	0.16%
2023/12/19	12	151.00	5	151.30	151.00	7	2,651	0.27%
2023/12/18	12	153.25	8	154.38	152.50	4	2,650	0.15%
2023/12/15	29	154.93	7.1	155.60	153.50	21.9	2,654	0.83%
2023/12/14	14	159.25	1	159.00	158.50	13	2,635	0.49%
2023/12/13	10	160.50	9.1	162.92	161.50	0.9	2,617	0.03%
2023/12/12	12	160.17	30	161.15	162.00	-18	2,590	-0.69%
2023/12/11	15.1	158.34	20.3	158.98	157.50	-5.3	2,560	-0.21%
2023/12/08	16	157.63	11	159.36	156.00	5	2,558	0.20%
2023/12/07	10	157.60	12	158.75	157.50	-2	2,574	-0.08%
2023/12/06	15.2	157.79	4	158.50	157.00	11.2	2,585	0.43%
2023/12/05	16	158.69	19	160.00	160.00	-3	2,587	-0.12%
2023/12/04	15	160.37	9	161.94	160.00	6	2,576	0.23%
2023/12/01	7.1	160.86	10	162.50	161.00	-2.9	2,568	-0.11%
2023/11/30	29.3	162.54	8.4	162.49	161.50	20.9	2,570	0.81%
2023/11/29	6.1	165.30	35.6	166.11	170.00	-29.5	2,494	-1.18%
2023/11/28	3.5	159.64	9	159.50	159.50	-5.5	2,373	-0.23%
2023/11/27	14.1	158.78	9.3	161.76	160.00	4.8	2,361	0.20%
2023/11/24	25.6	162.73	26	163.92	162.50	-0.4	2,330	-0.02%
2023/11/23	13	164.46	11.1	165.22	163.50	1.9	2,295	0.08%
2023/11/22	12.4	160.87	35.6	159.56	162.50	-23.2	2,258	-1.03%
2023/11/21	11	152.09	25.6	152.38	152.50	-14.6	2,134	-0.69%
2023/11/20	37.9	148.17	48.3	148.72	148.00	-10.4	2,060	-0.51%
2023/11/17	4	143.80	7.1	142.45	143.50	-3	1,900	-0.16%
2023/11/16	2.1	140.00	3.2	140.91	140.00	-1.1	1,851	-0.06%
2023/11/15	1.1	138.90	1	138.00	137.50	0.1	1,809	0.00%
2023/11/14	3	140.17	9	140.00	140.50	-6	1,775	-0.34%
2023/11/13	4	138.00	0	0.00	138.00	4	1,744	0.23%
2023/11/10	0	0.00	3.2	137.31	139.00	-3.2	1,696	-0.19%
2023/11/09	12.4	138.83	19	139.79	139.00	-6.6	1,655	-0.40%
2023/11/08	6.2	137.99	34.1	133.85	138.00	-27.9	1,450	-1.92%
2023/11/07	6	127.33	8	128.63	127.50	-2	1,318	-0.15%
2023/11/06	7	126.50	2	127.00	127.00	5	1,329	0.38%
2023/11/03	12.1	128.46	1	132.50	127.50	11.1	1,328	0.83%
2023/11/02	1	131.50	3	131.17	131.50	-2	1,332	-0.15%
2023/11/01	5	129.50	8.5	130.24	129.50	-3.5	1,334	-0.26%
2023/10/31	13	129.42	3	133.00	128.50	10	1,339	0.75%
2023/10/30	0	0.00	18	129.53	131.50	-18	1,352	-1.33%
2023/10/27	12	126.83	4	128.50	126.50	8	1,354	0.59%
2023/10/26	19	129.08	1.1	129.69	128.00	17.9	1,379	1.30%
2023/10/25	6.1	132.92	11	133.05	133.00	-5	1,396	-0.35%
2023/10/24	4	131.00	12	132.17	132.50	-8	1,414	-0.57%
2023/10/23	19	130.84	1.2	130.83	130.00	17.8	1,510	1.18%
2023/10/20	1	132.50	9	134.22	134.50	-8	1,741	-0.46%
2023/10/19	17	132.41	9.1	132.70	132.50	7.9	1,770	0.45%
2023/10/18	13	130.96	16	132.12	133.00	-3	1,775	-0.17%
2023/10/17	13	130.35	19	131.08	130.00	-6	1,798	-0.34%
2023/10/16	0.2	128.00	0	0.00	128.00	0.2	1,768	0.01%
2023/10/13	5	126.70	7.1	128.21	129.00	-2.1	1,794	-0.12%
2023/10/12	12	125.04	38	124.78	127.50	-26	1,816	-1.43%
2023/10/11	13	121.12	0	0.00	120.00	13	1,795	0.72%
2023/10/06	0	0.00	3	123.17	122.50	-3	1,800	-0.17%
2023/10/05	2	121.50	10	122.60	123.00	-8	1,804	-0.44%
2023/10/04	12	121.33	1	121.50	121.00	11	1,804	0.61%
2023/10/03	4	122.75	6	123.67	123.50	-2	1,801	-0.11%
2023/10/02	4	122.38	10	122.50	123.00	-6	1,803	-0.33%
2023/09/28	6	120.17	8	121.13	121.00	-2	1,803	-0.11%
2023/09/27	10	119.50	6.5	120.08	120.50	3.5	1,801	0.19%
2023/09/26	8	121.00	0	0.00	121.00	8	1,796	0.45%
2023/09/25	0	122.50	6	123.00	123.00	-6	1,797	-0.33%
2023/09/22	19.1	120.14	18	121.11	122.00	1.1	1,795	0.06%
2023/09/21	19	121.87	5	122.70	122.00	14	1,790	0.78%
2023/09/20	10	124.30	9	125.67	124.00	1	1,784	0.06%
2023/09/19	13.1	127.26	4.1	128.96	125.00	9	1,774	0.51%
2023/09/18	4.1	129.87	1	129.50	129.50	3.1	1,756	0.18%
2023/09/15	4.1	129.65	4	130.88	132.00	0.1	1,741	0.00%
2023/09/14	3	128.83	9	130.33	130.50	-6	1,728	-0.35%
2023/09/13	6.2	128.67	3.2	129.97	128.00	2.9	1,710	0.17%
2023/09/12	4.1	128.00	7	129.64	129.50	-2.9	1,703	-0.17%
2023/09/11	4	127.00	6	128.50	129.00	-2	1,668	-0.12%
2023/09/08	8	127.56	4	128.75	127.00	4	1,646	0.24%
2023/09/07	4	126.00	8.1	127.12	127.50	-4.1	1,622	-0.25%
2023/09/06	6	125.25	6	126.42	125.50	0	1,605	0.00%
2023/09/05	5.1	126.22	8.1	126.88	126.50	-3	1,591	-0.19%
2023/09/04	12	123.17	30	124.27	125.00	-18	1,563	-1.15%
2023/09/01	16	126.12	12	127.92	125.50	4	1,544	0.26%
2023/08/31	3	124.83	11	126.45	127.50	-8	1,511	-0.53%
2023/08/30	10	123.95	10	125.30	123.50	0	1,484	0.00%
2023/08/29	10.1	123.69	1.4	126.62	124.00	8.7	1,461	0.60%
2023/08/28	10	123.35	22.1	125.16	125.50	-12.1	1,423	-0.85%
2023/08/25	1	120.00	3	121.33	120.00	-2	1,335	-0.15%
2023/08/24	6.2	116.52	36	118.88	120.00	-29.8	1,296	-2.30%
2023/08/23	0	0.00	29	114.47	116.00	-29	1,268	-2.29%
2023/08/22	8	112.32	1	112.50	112.00	7	1,262	0.56%
2023/08/21	4	113.50	4	115.00	113.50	0	1,255	0.00%
2023/08/18	8	113.75	11	114.77	113.50	-3	1,256	-0.24%
2023/08/17	6	110.67	17	112.91	113.00	-11	1,248	-0.88%
2023/08/16	13	109.96	14	111.04	111.00	-1	1,246	-0.08%
2023/08/15	9	111.00	20	111.18	110.50	-11	1,244	-0.88%
2023/08/14	23	109.28	13	110.15	109.00	10	1,245	0.80%
2023/08/11	16	111.44	7	112.71	110.50	9	1,237	0.73%
2023/08/10	42	113.32	18	114.03	113.00	24	1,225	1.96%
2023/08/09	8.1	115.07	13	116.12	116.50	-4.9	1,222	-0.40%
2023/08/08	7	115.50	9	117.22	115.50	-2	1,228	-0.16%
2023/08/07	3	113.00	3	114.83	114.50	0	1,213	0.00%
2023/08/04	2.1	111.78	11	113.36	114.50	-9	1,212	-0.74%
2023/08/02	21	113.02	14	113.93	111.00	7	1,206	0.58%
2023/08/01	11	116.09	9	117.44	115.00	2	1,183	0.17%
2023/07/31	18	117.34	9	119.22	115.50	9	1,165	0.77%
2023/07/28	28	117.23	18	117.86	119.00	10	1,134	0.88%
2023/07/27	13	117.39	16.1	118.28	117.00	-3.1	1,096	-0.28%
2023/07/26	50.3	119.60	24	120.10	117.00	26.3	1,062	2.48%
2023/07/25	41.8	132.62	36.4	135.82	125.50	5.4	953	0.56%
2023/07/24	2	120.50	23	123.87	129.00	-21	701	-3.00%
2023/07/21	23	114.61	22	116.48	117.50	1	645	0.15%
2023/07/20	2	117.00	19	116.08	118.00	-17	622	-2.73%
2023/07/19	13.1	110.27	19	111.58	111.50	-5.9	553	-1.07%
2023/07/18	16	109.69	14	111.32	110.00	2	536	0.37%
2023/07/17	4	117.00	46	115.23	117.00	-42	508	-8.26%
2023/07/14	0	0.00	35	111.84	113.00	-35	468	-7.48%
2023/07/13	15	109.00	14	110.43	109.00	1	452	0.22%
2023/07/12	9	108.67	5	110.00	108.00	4	447	0.89%
2023/07/11	5	109.00	5	110.00	109.50	0	445	0.00%
2023/07/10	3	108.83	0	0.00	109.00	3	451	0.66%
2023/07/07	8	109.13	4	109.75	110.00	4	465	0.86%
2023/07/06	6	110.83	10	111.75	110.50	-4	464	-0.86%
2023/07/05	6	110.00	2	110.50	109.50	4	459	0.87%
2023/07/04	0	109.50	2	110.00	109.50	-2	460	-0.43%
2023/07/03	2	109.00	2	110.00	109.00	0	462	0.00%
2023/06/29	2	109.00	7	109.50	110.00	-5	465	-1.07%
2023/06/28	10	108.50	10	109.80	108.50	0	466	0.00%
2023/06/27	14	108.64	6	109.50	108.00	8	466	1.71%
2023/06/26	14	110.46	4	110.38	110.00	10	466	2.14%
2023/06/21	0	0.00	0	112.00	112.00	0	468	0.00%
2023/06/20	12	112.75	2	113.00	113.00	10	472	2.12%
2023/06/19	0	0.00	3	114.83	113.50	-3	472	-0.63%
2023/06/16	5	114.50	9	114.89	114.50	-4	469	-0.85%
2023/06/15	0	0.00	4	113.25	113.00	-4	463	-0.86%
2023/06/13	0	0.00	4	112.50	112.00	-4	468	-0.85%
2023/06/12	1	112.00	3	112.17	111.50	-2	469	-0.43%
2023/06/08	16	112.19	0	110.50	111.00	16	475	3.37%
2023/06/07	0.2	115.00	10	114.10	114.50	-9.9	479	-2.05%
2023/06/06	8	111.25	6	112.00	112.50	2	489	0.41%
2023/06/05	3	112.50	1	113.00	112.50	2	519	0.39%
2023/06/02	1	112.50	4	113.88	113.00	-3	519	-0.58%
2023/06/01	1	113.00	5	113.30	113.00	-4	517	-0.77%
2023/05/31	0	111.50	28	110.64	110.00	-28	513	-5.45%
2023/05/30	0	0.00	3	111.83	111.50	-3	512	-0.59%
2023/05/29	0	0.00	6	111.00	111.00	-6	513	-1.17%
2023/05/26	1	109.00	0	0.00	108.50	1	508	0.20%
2023/05/25	1.3	109.00	0	0.00	108.50	1.3	509	0.26%
2023/05/24	0	0.00	3	109.50	110.00	-3	512	-0.59%
2023/05/23	0	0.00	2	109.50	109.00	-2	518	-0.39%
2023/05/22	2	108.50	11	108.55	109.00	-9	519	-1.73%
2023/05/19	4	106.50	0	0.00	106.50	4	515	0.78%
2023/05/18	0	0.00	18	106.58	107.50	-18	521	-3.45%
2023/05/17	0	0.00	11	105.59	105.50	-11	524	-2.10%
2023/05/15	30.4	105.11	4	105.25	103.50	26.4	525	5.02%
2023/05/12	0	0.00	15	107.97	108.00	-15	517	-2.90%
2023/05/11	7	104.07	8	104.56	105.50	-1	502	-0.20%
2023/05/10	5	103.90	6	105.17	105.50	-1	507	-0.20%
2023/05/09	0	0.00	4	105.75	105.00	-4	509	-0.79%
2023/05/08	0	0.00	1	103.50	103.00	-1	514	-0.19%
2023/05/05	0	0.00	0	102.50	103.50	0	540	0.00%
2023/05/04	10	102.95	0	0.00	102.50	10	605	1.65%
2023/05/03	1	103.00	3	104.17	104.00	-2	643	-0.31%
2023/05/02	0	0.00	11	104.91	104.00	-11	650	-1.69%
2023/04/28	1	103.00	10	103.50	103.50	-9	654	-1.38%
2023/04/27	2	101.00	2	102.50	102.00	0	651	0.00%
2023/04/26	34	101.21	8	101.50	102.00	26	651	3.99%
2023/04/25	36	103.50	2	104.50	101.50	34	648	5.24%
2023/04/24	1	104.50	0	0.00	106.00	1	640	0.16%
2023/04/21	8	105.81	2	107.00	105.50	6	641	0.94%
2023/04/20	13	107.23	0	0.00	106.50	13	635	2.05%
2023/04/19	2	108.50	5	109.10	108.50	-3	633	-0.47%
2023/04/18	8	108.94	2	110.75	109.00	6	632	0.95%
2023/04/17	0	0.00	6	110.17	110.50	-6	634	-0.94%
2023/04/14	0.1	109.41	3	109.83	109.50	-2.9	632	-0.47%
2023/04/13	12	109.17	2	109.75	108.50	10	633	1.58%
2023/04/12	4	111.25	10	111.50	111.50	-6	627	-0.96%
2023/04/11	39.1	109.85	0	0.00	109.50	39.1	616	6.34%
2023/04/10	0	0.00	1	110.50	109.50	-1	615	-0.16%
2023/04/07	0	0.00	6	109.67	109.50	-6	615	-0.98%
2023/04/06	2	106.25	15	108.97	109.50	-13	613	-2.12%
2023/03/31	7	107.93	2	108.00	108.00	5	608	0.82%
2023/03/30	2	106.75	4	107.50	107.00	-2	607	-0.33%
2023/03/29	2	105.75	2	106.75	106.00	0	606	0.00%
2023/03/28	11	106.23	1	106.50	106.00	10	614	1.63%
2023/03/27	5	108.40	0	0.00	108.00	5	625	0.80%
2023/03/24	0	109.00	4	110.00	110.00	-4	621	-0.64%
2023/03/21	0	0.00	1	109.00	107.50	-1	615	-0.16%
2023/03/20	1	107.50	11	106.86	108.00	-10	615	-1.62%
2023/03/17	9	104.94	4	107.00	104.50	5	612	0.82%
2023/03/16	10	105.75	0	0.00	105.00	10	609	1.64%
2023/03/15	9.1	108.45	2	110.25	107.00	7.1	616	1.15%
2023/03/14	1.2	108.15	2	109.50	109.00	-0.8	622	-0.14%
2023/03/13	17	107.88	6	108.42	108.00	11	647	1.70%
2023/03/10	32	111.67	8	112.13	111.00	24	642	3.73%
2023/03/09	13.1	115.04	10	116.55	115.00	3.1	645	0.48%
2023/03/08	8.1	116.05	24	115.42	116.50	-16	629	-2.54%
2023/03/07	5	110.50	1	111.00	111.00	4	594	0.67%
2023/03/06	1	110.50	3	111.17	110.50	-2	591	-0.34%
2023/03/03	1	110.00	4	110.25	110.50	-3	593	-0.51%
2023/03/02	14	108.25	7	108.57	108.50	7	598	1.17%
2023/03/01	1	108.50	0	0.00	110.00	1	598	0.17%
2023/02/24	0.1	110.50	2	110.75	111.00	-2	595	-0.33%
2023/02/23	1	110.00	2	110.00	110.00	-1	594	-0.17%
2023/02/22	4	108.13	1	108.50	109.50	3	592	0.51%
2023/02/21	3	110.50	2	112.50	110.50	1	590	0.17%
2023/02/20	1	112.00	4	111.00	111.50	-3	588	-0.51%
2023/02/17	2	109.25	1	109.00	108.50	1	586	0.17%
2023/02/16	1	108.00	4	108.87	110.50	-3	588	-0.51%
2023/02/15	1	107.01	0	0.00	108.00	1	586	0.17%
2023/02/10	1	109.50	3	110.50	107.50	-2	584	-0.34%
2023/02/08	1	110.50	1	111.00	111.50	0	576	0.00%
2023/02/07	1	109.50	0	0.00	110.50	1	564	0.18%
2023/02/06	4	110.49	0	0.00	110.50	4	560	0.72%
2023/02/03	1	112.49	4	113.38	113.50	-3	553	-0.54%
2023/02/02	5.1	111.23	17.1	112.85	111.50	-12	529	-2.27%
2023/02/01	0	101.50	21	105.88	109.50	-21	464	-4.52%
2023/01/31	4	99.70	1	99.70	99.60	3	424	0.71%
2023/01/30	0	0.00	2	100.50	100.50	-2	418	-0.48%
2023/01/17	1	98.20	0	0.00	97.90	1	414	0.24%
2023/01/13	0	0.00	1	97.70	98.50	-1	416	-0.24%
2023/01/09	0	0.00	2	101.50	99.30	-2	419	-0.48%
2023/01/06	0	0.00	0.3	99.80	99.80	-0.3	419	-0.06%
2023/01/05	1	99.30	7	99.86	99.10	-6	422	-1.42%
2023/01/04	0	0.00	3	98.83	98.20	-3	417	-0.72%
2023/01/03	0	0.00	8	97.90	97.50	-8	416	-1.92%
2022/12/30	0	0.00	3	96.63	96.40	-3	413	-0.73%
2022/12/29	1	91.40	7	94.44	95.40	-6	410	-1.46%
2022/12/28	1.3	92.11	1	92.60	92.30	0.3	413	0.07%
2022/12/27	0	0.00	3	95.80	95.30	-3	410	-0.73%
2022/12/23	4	94.10	4	94.80	94.60	0	417	0.00%
2022/12/22	3	95.53	2	97.30	95.90	1	424	0.24%
2022/12/21	13	97.12	1	99.20	96.20	12	429	2.80%
2022/12/20	19.1	98.51	4	98.40	98.50	15.1	428	3.51%
2022/12/19	2	101.50	23	100.40	102.00	-21	425	-4.94%
2022/12/16	0	0.00	2	98.00	97.80	-2	411	-0.49%
2022/12/15	0.1	97.70	8	99.10	99.10	-7.9	412	-1.93%
2022/12/14	0	0.00	1	97.80	97.70	-1	411	-0.24%
2022/12/13	1	96.50	1	97.30	96.70	0	409	0.00%
2022/12/12	1	94.40	1.1	95.89	96.00	-0.1	407	-0.02%
2022/12/09	3	95.67	0	0.00	95.60	3	406	0.74%
2022/12/07	20	97.40	0	0.00	96.60	20	405	4.93%
2022/12/06	3	99.70	5	101.00	99.70	-2	396	-0.50%
2022/12/05	15	101.23	26	101.10	100.50	-11	388	-2.83%
2022/12/02	2	97.85	2	98.10	97.90	0	371	0.00%
2022/12/01	4	97.00	20	96.67	97.70	-16	370	-4.32%
2022/11/30	0	0.00	7	94.37	94.60	-7	362	-1.93%
2022/11/25	12	93.33	3	94.00	93.00	9	374	2.40%
2022/11/24	0	0.00	9	95.16	95.70	-9	375	-2.40%
2022/11/23	0	0.00	12	93.18	93.80	-12	364	-3.29%
2022/11/22	12	91.66	0.1	91.60	91.60	11.9	362	3.29%
2022/11/21	0	0.00	1	94.00	93.60	-1	360	-0.28%
2022/11/18	1	93.20	7	94.06	93.00	-6	359	-1.67%
2022/11/17	1	92.40	0	0.00	93.00	1	356	0.28%
2022/11/16	0	0.00	6	92.50	92.40	-6	355	-1.69%
2022/11/15	0	0.00	9	91.43	91.50	-9	353	-2.54%
2022/11/14	2	90.30	6	90.57	89.70	-4	354	-1.13%
2022/11/11	3	88.47	12	89.83	88.70	-9	356	-2.52%
2022/11/10	1	86.70	0	0.00	87.70	1	354	0.28%
2022/11/09	3	86.98	19	87.31	88.10	-16	355	-4.50%
2022/11/08	3	85.27	11	85.12	84.50	-8	358	-2.23%
2022/11/07	0	0.00	4	83.98	84.10	-4	365	-1.10%
2022/11/04	4	82.13	6	83.08	83.60	-2	367	-0.54%
2022/11/03	0	0.00	4	82.55	82.70	-4	374	-1.07%
2022/11/02	4	82.05	1	83.00	82.20	3	375	0.80%
2022/11/01	1	82.50	18	82.34	83.00	-17	373	-4.55%
2022/10/31	1	80.50	22	81.05	80.70	-21	375	-5.60%
2022/10/28	1	78.20	1	79.10	79.10	0	375	0.00%
2022/10/27	0	0.00	10	79.30	79.80	-10	382	-2.62%
2022/10/26	10	78.20	0	0.00	78.20	10	388	2.58%
2022/10/25	1	78.40	0	0.00	78.30	1	398	0.25%
2022/10/24	1	79.90	0	0.00	79.60	1	400	0.25%
2022/10/21	3	78.87	0	0.00	78.90	3	401	0.75%
2022/10/20	2	79.50	2	80.05	79.70	0	403	0.00%
2022/10/18	1	81.40	0	0.00	81.30	1	414	0.24%
2022/10/17	16	79.27	16	80.42	81.00	0	419	0.00%
2022/10/14	1	81.20	14	81.78	81.70	-13	422	-3.08%
2022/10/13	34	81.41	0	0.00	79.50	34	431	7.88%
2022/10/12	7	83.51	7	84.51	83.50	0	432	0.01%
2022/10/11	13	84.29	0	0.00	84.30	13	455	2.86%
2022/10/07	7	87.19	0	0.00	87.40	7	476	1.47%
2022/10/06	3	87.20	0	0.00	87.40	3	486	0.62%
2022/10/05	5	88.00	12	89.03	87.50	-7	493	-1.42%
2022/10/04	1	87.40	13	87.67	88.00	-12	494	-2.43%
2022/10/03	1	86.20	3	86.73	86.20	-2	496	-0.40%
2022/09/30	6	84.20	5	85.22	85.50	1	502	0.20%
2022/09/29	1	82.40	23.1	84.40	86.10	-22.1	507	-4.35%
2022/09/28	22	83.55	1	85.00	81.70	21	507	4.14%
2022/09/27	4	85.70	2	86.50	86.60	2	506	0.40%
2022/09/26	37	87.76	1	88.10	86.40	36	509	7.06%
2022/09/23	15	89.80	4	91.25	90.00	11	515	2.13%
2022/09/22	7	90.11	0	0.00	90.90	7	520	1.35%
2022/09/21	3	91.07	1	91.50	91.00	2	523	0.38%
2022/09/20	1	91.70	4	92.25	92.20	-3	529	-0.57%
2022/09/19	11	91.04	1	92.30	90.90	10	543	1.84%
2022/09/16	6	92.23	0	0.00	91.60	6	548	1.09%
2022/09/15	4	93.00	5	94.38	93.00	-1	553	-0.18%
2022/09/14	4	92.50	4	93.73	94.00	0	560	0.00%
2022/09/13	6	93.43	5	94.84	93.50	1	563	0.18%
2022/09/12	0	0.00	8	93.92	93.80	-8	570	-1.40%
2022/09/08	1	93.40	17	92.00	93.40	-16	578	-2.77%
2022/09/07	5	88.70	2	89.90	89.90	3	576	0.52%
2022/09/06	13	90.98	2	91.25	90.20	11	576	1.91%
2022/09/05	11	92.31	0	92.50	92.00	11	575	1.91%
2022/09/02	2	95.45	13	94.89	94.50	-11	574	-1.92%
2022/09/01	1	93.70	1	93.90	93.60	0	570	0.00%
2022/08/31	1	94.50	19	93.66	94.50	-18	566	-3.18%
2022/08/30	0	0.00	4	91.58	91.80	-4	559	-0.71%
2022/08/29	5	89.62	0	0.00	90.70	5	561	0.89%
2022/08/26	5	93.00	0	0.00	93.00	5	559	0.89%
2022/08/25	7	92.37	3	93.00	92.10	4	562	0.71%
2022/08/24	1	92.70	1	93.20	92.00	0	573	0.00%
2022/08/23	5	91.82	1	92.00	92.40	4	574	0.70%
2022/08/22	8.1	93.69	0	0.00	93.20	8.1	573	1.41%
2022/08/19	0	0.00	1	97.00	96.00	-1	570	-0.18%
2022/08/18	0	94.80	3	96.00	96.10	-3	563	-0.53%
2022/08/17	0	0.00	1	94.10	94.60	-1	558	-0.18%
2022/08/16	2	93.70	2	94.85	93.30	0	555	0.00%
2022/08/15	0	0.00	2	94.00	94.00	-2	551	-0.36%
2022/08/12	0	0.00	24	91.81	91.80	-24	539	-4.45%
2022/08/11	1	89.40	0	0.00	89.40	1	531	0.19%
2022/08/10	4	89.70	0	0.00	88.80	4	529	0.76%
2022/08/05	0	0.00	2	92.00	92.40	-2	527	-0.38%
2022/08/04	2	89.95	0	0.00	90.90	2	525	0.38%
2022/08/03	0	0.00	2	91.45	91.80	-2	523	-0.38%
2022/08/02	3	91.10	0	0.00	90.00	3	524	0.57%
2022/08/01	0	0.00	4	91.75	92.70	-4	523	-0.76%
2022/07/29	0	0.00	1	90.00	90.00	-1	515	-0.19%
2022/07/28	21	88.67	0	0.00	88.60	21	516	4.07%
2022/07/26	2	90.30	0	0.00	89.30	2	523	0.38%
2022/07/21	0	0.00	2	92.00	92.60	-2	524	-0.38%
2022/07/20	0	0.00	5	89.40	90.00	-5	525	-0.95%
2022/07/19	3	87.00	0	0.00	87.10	3	533	0.56%
2022/07/18	0.3	87.57	2	87.40	87.00	-1.7	542	-0.31%
2022/07/15	0	94.50	4	93.75	94.50	-4	522	-0.76%
2022/07/14	1	91.10	4	92.70	93.20	-3	503	-0.60%
2022/07/13	3	91.43	3	92.80	91.00	0	495	0.00%
2022/07/12	7	91.41	1	91.00	90.30	6	492	1.22%
2022/07/11	1	93.50	1	94.80	93.60	0	502	0.00%
2022/07/08	0	0.00	7	93.21	93.70	-7	502	-1.39%
2022/07/07	5	87.60	7	89.86	91.30	-2	496	-0.40%
2022/07/06	7	90.69	5	93.00	89.00	2	492	0.41%
2022/07/05	11	91.85	6	92.90	92.00	5	492	1.01%
2022/07/04	2	92.25	7	93.41	92.10	-5	498	-1.00%
2022/07/01	20.2	93.68	6	94.97	91.30	14.2	503	2.82%
2022/06/30	8	97.11	1	97.00	96.70	7	502	1.40%
2022/06/29	5	99.08	1	99.50	98.70	4	525	0.77%
2022/06/28	8	101.19	1	101.50	101.00	7	519	1.35%
2022/06/27	3	104.00	21	101.62	104.50	-18	516	-3.48%
2022/06/24	3	97.43	4	98.25	96.70	-1	502	-0.20%
2022/06/23	1	96.00	0	0.00	96.30	1	500	0.20%
2022/06/22	10	97.33	1	100.00	96.30	9	495	1.81%
2022/06/20	10.3	100.79	1	99.40	99.30	9.3	491	1.89%
2022/06/17	34	103.54	7	104.00	104.50	27	490	5.50%
2022/06/16	8	109.63	2	113.00	107.50	6	484	1.25%
2022/06/15	2	111.50	2	112.50	111.50	0	483	0.00%
2022/06/14	0.2	110.00	2	111.00	111.00	-1.8	484	-0.37%
2022/06/13	5.7	112.14	0	0.00	111.50	5.7	484	1.17%
2022/06/10	2	114.50	0	0.00	115.00	2	491	0.41%
2022/06/09	3.3	117.23	0	0.00	116.50	3.3	489	0.67%
2022/06/08	1.1	117.52	2	118.25	117.50	-0.9	492	-0.19%
2022/06/07	4.1	117.52	1	118.50	117.00	3.1	496	0.62%
2022/06/06	5	118.30	3	119.17	119.00	2	498	0.40%
2022/06/02	6	119.17	0	0.00	119.00	6	508	1.18%
2022/06/01	1	120.00	14	119.11	121.00	-13	513	-2.53%
2022/05/31	1	114.50	18	114.75	116.00	-17	510	-3.34%
2022/05/30	1	113.51	24	114.00	114.50	-23	512	-4.48%
2022/05/27	4	110.75	27.2	111.61	112.50	-23.2	514	-4.51%
2022/05/26	6	110.25	4	111.00	110.00	2	520	0.38%
2022/05/25	10	109.40	4	110.50	110.00	6	531	1.13%
2022/05/24	17	110.53	0	0.00	110.00	17	539	3.15%
2022/05/23	9	112.94	6	113.58	112.50	3	538	0.56%
2022/05/20	2	112.78	3	113.50	112.50	-1	542	-0.18%
2022/05/19	30.5	112.16	6	112.75	112.50	24.5	542	4.51%
2022/05/18	6	114.00	6	114.42	114.00	0	541	0.00%
2022/05/17	1	111.00	5	112.70	113.00	-4	548	-0.73%
2022/05/16	6	111.58	6	115.00	111.50	0	566	0.00%
2022/05/13	0	0.00	25	112.64	113.00	-25	564	-4.43%
2022/05/12	23	110.41	21	111.95	110.00	2	564	0.35%
2022/05/11	1	111.00	12	112.29	112.00	-11	562	-1.96%
2022/05/10	18.1	108.76	17	109.79	111.50	1.1	565	0.19%
2022/05/09	16	112.78	0	0.00	111.00	16	565	2.83%
2022/05/06	4	116.00	0	0.00	116.00	4	562	0.71%
2022/05/05	12	118.67	16	119.72	119.00	-4	565	-0.71%
2022/05/04	12	117.54	27	118.31	118.00	-15	567	-2.64%
2022/05/03	8.2	116.06	0	0.00	114.50	8.2	565	1.45%
2022/04/29	3	116.67	9	118.06	116.00	-6	566	-1.06%
2022/04/28	3	116.00	1	116.00	116.00	2	569	0.35%
2022/04/27	7	112.43	1	114.50	114.00	6	571	1.05%
2022/04/26	0.1	118.00	2	116.50	117.50	-1.9	566	-0.33%
2022/04/25	7.4	119.60	2	120.00	116.50	5.4	577	0.93%
2022/04/22	12.1	125.67	1	127.50	124.50	11.1	570	1.94%
2022/04/21	5	128.30	2	129.00	128.50	3	568	0.53%
2022/04/20	3	128.50	7	129.57	129.00	-4	574	-0.70%
2022/04/19	0	0.00	7	130.00	128.00	-7	577	-1.21%
2022/04/18	2	128.51	2	127.50	129.00	0	586	0.01%
2022/04/15	27.1	129.31	5	129.30	129.00	22.1	588	3.75%
2022/04/14	13	133.12	5	133.50	132.50	8	586	1.36%
2022/04/13	7.1	133.50	10	134.00	133.50	-2.9	590	-0.49%
2022/04/12	1	132.01	6	133.58	134.00	-5	595	-0.84%
2022/04/11	1	132.00	17	133.53	133.00	-16	600	-2.66%
2022/04/08	14.1	133.96	10.3	134.34	134.00	3.8	610	0.63%
2022/04/07	16.2	136.78	6	139.00	135.00	10.2	613	1.66%
2022/04/06	11	139.95	0	0.00	139.50	11	605	1.82%
2022/04/01	4	145.00	0.1	145.50	143.50	3.9	605	0.64%
2022/03/30	0	0.00	4	141.38	141.50	-4	579	-0.69%
2022/03/29	3	139.50	3	140.50	139.50	0	581	0.00%
2022/03/28	5	138.60	1	139.50	139.50	4	588	0.68%
2022/03/22	0	0.00	6	140.67	141.00	-6	598	-1.00%
2022/03/21	4	139.00	3	140.33	139.00	1	593	0.17%
2022/03/18	1	135.00	24	138.77	139.00	-23	602	-3.82%
2022/03/17	6	135.17	13	135.50	135.50	-7	600	-1.16%
2022/03/16	11	133.45	1	134.00	133.50	10	603	1.66%
2022/03/15	17.1	133.47	129	133.12	133.50	-111.9	605	-18.49%	大賣/鉅額交易
2022/03/14	5	137.50	4	138.13	137.50	1	616	0.16%
2022/03/11	2	137.75	5	138.30	138.50	-3	622	-0.48%
2022/03/10	5	138.10	8.1	138.62	137.50	-3.1	624	-0.49%
2022/03/09	9	135.39	12	136.08	136.00	-3	633	-0.47%
2022/03/08	24	135.06	12	135.29	134.00	12	639	1.88%
2022/03/07	25	138.30	18	137.97	138.00	7	633	1.10%
2022/03/04	7	141.36	20	140.70	141.00	-13	629	-2.06%
2022/03/03	3	138.67	8	139.00	138.50	-5	631	-0.79%
2022/03/02	6	135.58	8	136.75	138.00	-2	640	-0.31%
2022/03/01	16.1	135.97	16	136.28	136.50	0.1	638	0.01%
2022/02/25	36.8	134.25	11	133.86	134.00	25.8	638	4.04%
2022/02/24	19.3	136.90	7	136.86	136.50	12.3	637	1.93%
2022/02/23	3	137.50	5	138.40	139.00	-2	646	-0.31%
2022/02/22	51.2	138.13	21	138.55	137.50	30.2	670	4.50%
2022/02/21	19	138.87	18	139.50	139.50	1	675	0.15%
2022/02/18	14	138.54	12	139.29	140.00	2	692	0.29%
2022/02/17	36.2	139.11	31.5	139.47	139.50	4.7	701	0.66%
2022/02/16	36.2	139.72	14.5	140.04	139.50	21.7	715	3.03%
2022/02/15	5	141.00	3	142.00	141.00	2	704	0.28%
2022/02/14	31.2	139.94	5	140.70	140.50	26.2	718	3.65%
2022/02/11	5	142.90	7	142.79	143.50	-2	746	-0.27%
2022/02/10	8.1	142.50	10	143.20	143.00	-2	821	-0.24%
2022/02/09	2	144.50	9	143.67	145.00	-7	828	-0.85%
2022/02/08	1.2	141.73	6	142.17	142.00	-4.8	858	-0.56%
2022/02/07	15	139.83	23	140.37	141.00	-8	882	-0.91%
2022/01/26	23	137.13	15	137.67	137.50	8	893	0.90%
2022/01/25	12	137.83	8	138.81	137.50	4	927	0.43%
2022/01/24	39	137.71	35	138.46	139.00	4	952	0.42%
2022/01/21	15.1	140.91	2	141.50	140.50	13.1	969	1.35%
2022/01/20	2	143.50	3	143.50	143.00	-1	973	-0.10%
2022/01/19	1	144.50	1	145.00	144.50	0	984	0.00%
2022/01/18	0.3	144.00	46.2	142.16	143.50	-45.9	1,003	-4.57%
2022/01/17	5.3	138.40	47	138.49	138.50	-41.7	1,013	-4.12%
2022/01/14	20.8	139.66	14	139.36	139.50	6.8	1,032	0.65%
2022/01/13	3.2	140.88	14.3	141.15	141.00	-11	1,032	-1.07%
2022/01/12	4	142.25	2	144.50	142.00	2	1,029	0.19%
2022/01/11	48	143.31	0	0.00	143.00	48	1,033	4.64%
2022/01/10	0.2	145.15	0	0.00	145.00	0.2	1,024	0.02%
2022/01/07	20.8	146.31	20	146.03	146.00	0.8	1,030	0.08%
2022/01/06	27	147.98	10	149.00	148.00	17	1,021	1.66%
2022/01/05	0.1	150.43	4	149.00	149.00	-3.9	1,024	-0.38%
2022/01/04	33.1	151.12	1	151.50	150.50	32.1	1,027	3.12%
2022/01/03	7	153.21	6	154.00	153.00	1	1,028	0.10%
2021/12/30	0.1	152.50	10	152.25	152.00	-9.9	1,020	-0.97%
2021/12/29	0	0.00	3	150.33	150.50	-3	1,017	-0.29%
2021/12/28	18	150.36	37.1	149.92	150.00	-19.1	1,028	-1.85%
2021/12/27	8	148.00	2	148.00	148.00	6	1,048	0.57%
2021/12/24	1.2	148.11	0	0.00	149.00	1.2	1,067	0.11%
2021/12/23	14.2	148.15	9	149.39	148.00	5.2	1,071	0.48%
2021/12/22	18.1	148.50	17	149.79	148.50	1.1	1,083	0.10%
2021/12/21	0.2	148.00	14	148.18	148.00	-13.8	1,089	-1.27%
2021/12/20	0	147.00	7	147.29	147.50	-7	1,093	-0.64%
2021/12/17	13.1	147.04	0	0.00	146.00	13.1	1,104	1.18%
2021/12/16	0	0.00	34	149.46	149.50	-34	1,101	-3.09%
2021/12/14	13.3	146.31	1	145.50	145.50	12.3	1,102	1.11%
2021/12/13	2	148.50	3	149.00	148.00	-1	1,097	-0.09%
2021/12/10	4	148.88	0	0.00	149.00	4	1,109	0.36%
2021/12/09	10	149.90	1	150.50	149.50	9	1,106	0.81%
2021/12/08	17.1	149.53	12	150.29	150.50	5.1	1,103	0.46%
2021/12/07	29	152.50	2	153.50	152.00	27	1,089	2.48%
2021/12/06	10.1	153.91	3	154.67	154.00	7.1	1,096	0.64%
2021/12/03	6	154.67	32	154.75	155.00	-26	1,110	-2.34%
2021/12/02	29	152.95	12	154.75	152.00	17	1,117	1.52%
2021/12/01	16	151.81	18	152.69	153.50	-2	1,125	-0.18%
2021/11/30	12.2	152.66	11	153.55	153.50	1.2	1,131	0.11%
2021/11/29	17	149.56	19	150.82	152.00	-2	1,160	-0.17%
2021/11/26	7	153.00	7	152.43	151.50	0	1,175	0.00%
2021/11/25	5	155.40	6	156.17	156.00	-1	1,186	-0.08%
2021/11/24	10	155.05	9	155.94	155.50	1	1,269	0.08%
2021/11/23	12	156.88	2	157.50	155.50	10	1,280	0.78%
2021/11/22	2	159.25	5	158.70	159.50	-3	1,292	-0.23%
2021/11/19	9	157.06	7	157.07	156.50	2	1,315	0.15%
2021/11/18	5	153.30	3	154.00	153.50	2	1,313	0.15%
2021/11/17	3	151.67	32	153.67	155.00	-29	1,341	-2.16%
2021/11/16	11.2	151.51	6	152.42	152.00	5.2	1,382	0.38%
2021/11/15	1	152.00	21	152.50	153.50	-20	1,419	-1.41%
2021/11/12	4	148.26	47	148.53	149.00	-43	1,433	-3.00%
2021/11/11	4.3	148.74	4	149.50	148.50	0.3	1,460	0.02%
2021/11/10	7.2	148.08	3.1	148.19	148.00	4	1,487	0.27%
2021/11/09	14.1	149.23	6.3	149.94	150.50	7.8	1,504	0.52%
2021/11/08	12	160.00	14	161.29	160.50	-2	1,491	-0.13%
2021/11/05	6	160.42	5	161.40	160.50	1	1,668	0.06%
2021/11/04	5	160.40	7	159.64	161.50	-2	1,679	-0.12%
2021/11/03	3.4	157.24	10	157.60	158.00	-6.6	1,733	-0.38%
2021/11/02	9	157.89	9.3	155.92	154.50	-0.3	1,782	-0.02%
2021/11/01	6.1	159.45	9	159.94	161.50	-2.9	1,803	-0.16%
2021/10/29	8	158.25	10	159.60	157.50	-2	1,909	-0.10%
2021/10/28	21	157.41	20	157.93	158.00	1	1,919	0.05%
2021/10/27	25	156.92	39	157.35	158.50	-14	1,968	-0.71%
2021/10/26	27	156.13	24	156.29	155.00	3	2,022	0.15%
2021/10/25	23	154.00	10	154.15	154.00	13	2,071	0.63%
2021/10/22	7	152.21	34.2	152.96	156.50	-27.2	2,209	-1.23%
2021/10/21	25.4	150.65	7	151.86	149.50	18.4	2,374	0.78%
2021/10/20	6	151.25	6	151.25	151.00	0	2,652	0.00%
2021/10/19	6	149.25	13	149.35	150.00	-7	2,739	-0.26%
2021/10/18	0.1	146.00	0	0.00	146.50	0.1	2,898	0.00%
2021/10/15	0	0.00	3	146.50	146.50	-3	2,979	-0.10%
2021/10/14	3	142.00	0	0.00	142.00	3	3,038	0.10%
2021/10/13	9	145.28	10	146.65	143.00	-1	3,070	-0.03%
2021/10/12	24	146.13	6	146.75	145.00	18	3,113	0.58%
2021/10/08	27	148.09	17	148.94	148.50	10	3,263	0.31%
2021/10/07	5	149.10	27	148.91	150.00	-22	3,458	-0.64%
2021/10/06	31	146.48	21	147.50	146.50	10	3,757	0.27%
2021/10/05	29.1	143.10	55	144.86	148.00	-25.9	3,805	-0.68%
2021/10/04	4.7	145.31	27	144.89	144.00	-22.3	3,842	-0.58%
2021/10/01	18.4	150.15	17	149.68	150.00	1.4	3,909	0.03%
2021/09/30	0.7	154.50	11	154.55	155.00	-10.3	3,996	-0.26%
2021/09/29	8	154.62	0	0.00	153.50	8	4,086	0.20%
2021/09/28	27	159.56	11	161.82	158.00	16	4,254	0.38%
2021/09/27	8	159.56	8	161.25	161.00	0	4,318	0.00%
2021/09/24	4	160.25	27	159.98	160.50	-23	4,411	-0.52%
2021/09/23	1	155.50	16	156.50	157.00	-15	4,435	-0.34%
2021/09/22	26	154.42	6	154.75	154.00	20	4,459	0.45%
2021/09/17	5	155.40	30	156.53	157.50	-25	4,503	-0.55%
2021/09/16	26	154.25	16.1	154.71	153.50	9.9	4,506	0.22%
2021/09/15	24.2	153.55	21.1	153.91	152.50	3.1	4,518	0.07%
2021/09/14	4	156.88	2	157.50	156.50	2	4,533	0.04%
2021/09/13	4	157.00	4	158.00	157.00	0	4,549	0.00%
2021/09/10	5	157.10	3	158.50	158.00	2	4,568	0.04%
2021/09/09	2	153.00	38	156.11	158.00	-36	4,600	-0.78%
2021/09/08	54	154.86	33	156.36	153.50	21	4,634	0.45%
2021/09/07	35.3	156.85	14.3	156.55	156.50	21	4,637	0.45%
2021/09/06	30	161.08	3	161.50	159.50	27	4,643	0.58%
2021/09/03	18.1	163.17	19	164.37	164.00	-1	4,717	-0.02%
2021/09/02	27.1	165.17	18.2	166.77	163.50	8.8	4,742	0.19%
2021/09/01	14	163.71	42.2	164.24	165.50	-28.2	4,761	-0.59%
2021/08/31	22	160.73	11	161.41	161.50	11	4,756	0.23%
2021/08/30	70.3	164.55	89.8	165.34	162.50	-19.5	4,839	-0.40%
2021/08/27	40	158.60	41	159.68	159.50	-1	4,791	-0.02%
2021/08/26	34	159.54	13	160.38	158.50	21	4,791	0.44%
2021/08/25	29	159.57	74	159.36	162.00	-45	4,789	-0.94%
2021/08/24	33.1	155.28	10.2	156.50	155.00	22.9	4,776	0.48%
2021/08/23	41.1	156.98	69.1	156.93	157.00	-28.1	4,773	-0.59%
2021/08/20	33.2	152.44	52	152.22	150.00	-18.8	4,761	-0.39%
2021/08/19	114.5	156.70	37.9	157.86	153.00	76.7	4,725	1.62%	大買/
2021/08/18	54.1	157.06	73.4	158.99	162.00	-19.3	4,698	-0.41%
2021/08/17	87.3	159.82	40.1	161.20	157.50	47.2	4,704	1.00%
2021/08/16	68	159.74	49.7	160.14	161.50	18.3	4,685	0.39%
2021/08/13	18.1	162.31	4	164.38	160.50	14.1	4,662	0.30%
2021/08/12	24	163.06	7	164.00	163.50	17	4,634	0.37%
2021/08/11	116.6	168.35	49	168.29	166.00	67.6	4,601	1.47%	大買/
2021/08/10	87.1	182.12	93	183.16	181.50	-5.9	4,460	-0.13%
2021/08/09	98	182.94	28	183.96	181.00	70	4,497	1.56%
2021/08/06	80.1	188.03	31	188.55	187.50	49.1	4,465	1.10%
2021/08/05	40.1	188.98	59	190.77	192.50	-18.9	4,457	-0.42%
2021/08/04	100.1	192.21	48	192.83	190.00	52	4,490	1.16%
2021/08/03	26	195.79	25	196.88	196.50	1	4,435	0.02%
2021/08/02	55	194.69	121	194.61	197.00	-66	4,441	-1.49%	大賣/
2021/07/30	78.2	197.24	29	198.72	194.50	49.2	4,416	1.11%
2021/07/29	66	198.39	129	199.18	202.50	-63	4,376	-1.44%	大賣/
2021/07/28	198.3	196.79	165	197.74	197.50	33.2	4,335	0.77%	大買/大賣/
2021/07/27	14.1	212.42	35	213.07	209.00	-20.9	4,246	-0.49%
2021/07/26	108.1	208.73	63.3	205.31	215.50	44.8	4,134	1.08%	大買/
2021/07/23	40	200.28	8.2	202.77	199.50	31.9	3,922	0.81%
2021/07/22	19.2	203.21	82.1	200.90	205.50	-62.9	3,932	-1.60%
2021/07/21	62	195.20	59.7	196.94	193.50	2.3	3,849	0.06%
2021/07/20	69.2	193.32	68	194.38	194.00	1.2	3,806	0.03%
2021/07/19	38	193.33	14	194.39	193.50	24	3,792	0.63%
2021/07/16	42	195.12	30.5	196.28	195.00	11.5	3,819	0.30%
2021/07/15	90.3	195.59	45.3	196.80	196.50	45	3,807	1.18%
2021/07/14	10	208.00	5	210.30	208.50	5	3,696	0.14%
2021/07/13	82.1	216.89	47.4	212.54	212.50	34.7	3,530	0.98%
2021/07/12	8.3	203.66	18	204.50	205.00	-9.7	3,272	-0.30%
2021/07/09	16.7	201.21	44.2	200.91	200.50	-27.5	3,256	-0.84%
2021/07/08	25	204.58	27	205.15	202.00	-2	3,291	-0.06%
2021/07/07	34.9	202.57	21	202.55	200.50	13.9	3,279	0.42%
2021/07/06	4.2	210.08	48.2	207.98	207.00	-44	3,331	-1.32%
2021/07/05	48.1	207.35	32.5	206.18	209.50	15.5	3,431	0.45%
2021/07/02	29.1	199.21	31.5	200.16	200.50	-2.4	3,435	-0.07%
2021/07/01	8	199.19	23	199.56	201.50	-15	3,445	-0.44%
2021/06/30	11	195.68	17	196.38	196.50	-6	3,485	-0.17%
2021/06/29	28	194.20	20	194.93	194.00	8	3,554	0.23%
2021/06/28	59	196.08	45	196.07	195.00	14	3,885	0.36%
2021/06/25	10	193.25	17	194.15	192.50	-7	3,921	-0.18%
2021/06/24	20	192.73	12	193.88	192.50	8	4,110	0.19%
2021/06/23	32	191.52	47	192.64	194.50	-15	4,173	-0.36%
2021/06/22	18	191.83	17	193.26	191.00	1	4,155	0.02%
2021/06/21	36	191.47	19	192.84	191.50	17	4,143	0.41%
2021/06/18	16	196.16	12	197.67	195.00	4	4,129	0.10%
2021/06/17	9	195.50	19	195.18	197.50	-10	4,103	-0.24%
2021/06/16	10	192.90	2	195.75	192.00	8	4,070	0.20%
2021/06/15	10	193.80	13.1	194.77	195.00	-3.1	4,060	-0.08%
2021/06/11	35.1	196.86	33	198.58	194.00	2.1	4,060	0.05%
2021/06/10	11.1	194.78	22	195.75	195.50	-11	4,016	-0.27%
2021/06/09	40.2	193.37	45	194.03	193.00	-4.8	3,989	-0.12%
2021/06/08	20	189.93	20	191.00	191.00	0	3,949	0.00%
2021/06/07	48	191.80	60	193.46	190.50	-12	3,946	-0.30%
2021/06/04	7	185.51	16	188.19	188.50	-9	3,849	-0.23%
2021/06/03	11	186.32	16	186.91	187.00	-5	3,849	-0.13%
2021/06/02	14.2	185.18	9	186.50	184.50	5.2	3,848	0.13%
2021/06/01	6	186.92	21	187.19	187.00	-15	3,837	-0.39%
2021/05/31	8	183.06	11	184.27	184.00	-3	3,829	-0.08%
2021/05/28	10	183.00	16	183.81	183.00	-6	3,836	-0.16%
2021/05/27	10	178.40	15	181.07	182.00	-5	3,834	-0.13%
2021/05/26	10	179.15	11	180.32	180.00	-1	3,833	-0.03%
2021/05/25	13	178.42	19	178.26	179.00	-6	3,830	-0.16%
2021/05/24	2	175.00	11	174.45	175.00	-9	3,817	-0.24%
2021/05/21	18	173.11	27.1	174.11	173.00	-9.1	3,816	-0.24%
2021/05/20	26.1	169.97	28	171.04	171.00	-1.9	3,837	-0.05%
2021/05/19	54	169.37	46	170.36	170.50	8	3,846	0.21%
2021/05/18	53.2	167.29	103	167.38	172.00	-49.9	3,853	-1.29%	大賣/
2021/05/17	123	163.58	81	165.12	159.00	42	3,877	1.08%	大買/
2021/05/14	76.1	175.24	66	176.57	173.00	10.1	3,897	0.26%
2021/05/13	75	173.85	87	174.79	175.50	-12	3,886	-0.31%
2021/05/12	118.1	171.92	106	173.20	171.00	12.1	3,866	0.31%	大買/大賣/
2021/05/11	76.2	175.64	33	175.64	175.00	43.1	3,794	1.14%
2021/05/10	47	185.98	24	186.96	184.50	23	3,752	0.61%
2021/05/07	18	185.47	42	186.82	190.00	-24	3,760	-0.64%
2021/05/06	24	182.10	29	183.00	183.00	-5	3,782	-0.13%
2021/05/05	33.1	183.49	21	185.33	181.00	12.1	3,847	0.31%
2021/05/04	81.1	185.34	78	186.33	185.50	3.1	3,883	0.08%
2021/05/03	76.4	189.62	20	190.58	187.50	56.4	3,847	1.46%
2021/04/29	24.2	198.52	14	199.04	196.50	10.1	3,820	0.27%
2021/04/28	32	202.38	38	203.37	203.50	-6	3,785	-0.16%
2021/04/27	28.3	199.26	33	199.91	200.50	-4.8	3,749	-0.13%
2021/04/26	24	195.79	26	197.06	197.50	-2	3,724	-0.05%
2021/04/23	15	192.27	31	193.06	196.00	-16	3,751	-0.43%
2021/04/22	38.1	191.92	55.1	191.49	189.00	-17	4,020	-0.42%
2021/04/21	8	196.69	6	197.83	196.50	2	4,101	0.05%
2021/04/20	16	196.66	15.1	197.63	197.50	1	4,091	0.02%
2021/04/19	15	196.80	21	198.17	197.00	-6	4,102	-0.15%
2021/04/16	11.1	194.37	21	195.40	196.00	-9.9	4,119	-0.24%
2021/04/15	23	189.05	58	190.64	193.00	-35	4,100	-0.85%
2021/04/14	65.1	186.95	58	188.82	189.50	7.1	4,104	0.17%
2021/04/13	90	194.73	26	196.23	190.50	64	4,085	1.57%
2021/04/12	73.2	201.32	58.1	201.06	197.00	15.1	4,058	0.37%
2021/04/09	39.4	206.03	47.1	209.95	203.00	-7.8	3,959	-0.20%
2021/04/08	52.9	207.56	70	208.48	206.50	-17.1	3,835	-0.44%
2021/04/07	21.2	200.98	44	202.27	203.00	-22.8	3,670	-0.62%
2021/04/06	40.3	202.66	44.3	205.41	198.00	-4	3,618	-0.11%
2021/04/01	26.1	203.48	17.1	203.78	203.00	9	3,501	0.26%
2021/03/31	33.1	204.44	61.2	203.88	204.50	-28.1	3,413	-0.82%
2021/03/30	7.3	194.93	8.3	196.66	194.50	-0.9	3,070	-0.03%
2021/03/29	10	194.57	36.4	194.70	193.00	-26.4	3,008	-0.88%
2021/03/26	8.2	184.44	43.6	185.80	189.50	-35.5	2,844	-1.25%
2021/03/25	6.2	179.63	26.1	180.44	181.50	-19.9	2,814	-0.71%
2021/03/24	15	178.23	4	179.38	178.00	11	2,834	0.39%
2021/03/23	14.8	179.55	24.6	180.28	179.00	-9.8	2,869	-0.34%
2021/03/22	6.9	178.30	8.2	179.38	180.00	-1.3	2,893	-0.05%
2021/03/19	12.5	179.93	7	180.50	179.00	5.5	2,933	0.19%
2021/03/18	8	182.13	6.8	183.37	182.00	1.2	2,944	0.04%
2021/03/17	21.5	183.01	9.9	183.88	182.50	11.6	2,997	0.39%
2021/03/16	24.2	183.94	21.2	183.83	184.50	3	3,079	0.10%
2021/03/15	5.3	179.39	7.5	180.27	179.50	-2.2	3,132	-0.07%
2021/03/12	8.3	179.38	9.4	180.28	179.00	-1.2	3,175	-0.04%
2021/03/11	14	178.07	56.6	176.98	178.50	-42.6	3,235	-1.32%
2021/03/10	10.4	174.22	5	175.88	174.00	5.4	3,290	0.16%
2021/03/09	25.5	175.48	15.2	173.58	173.50	10.3	3,637	0.28%
2021/03/08	10.6	179.43	15.8	181.40	178.50	-5.2	3,731	-0.14%
2021/03/05	12.8	177.23	30.8	178.57	178.00	-18	3,776	-0.48%
2021/03/04	21.1	178.37	5	178.10	178.00	16.1	3,858	0.42%
2021/03/03	21	179.24	5.9	180.16	180.00	15.2	3,917	0.39%
2021/03/02	34.2	181.73	7.5	184.25	180.50	26.8	4,035	0.66%
2021/02/26	19	180.05	29.4	182.45	183.00	-10.4	4,054	-0.26%
2021/02/25	18	181.67	40	181.88	181.50	-22	4,078	-0.54%
2021/02/24	31	182.34	1	181.50	181.50	30	4,120	0.73%
2021/02/23	12	183.92	1	184.50	184.00	11	4,156	0.26%
2021/02/22	7	184.28	50	184.71	186.00	-43	4,219	-1.02%
2021/02/19	25.2	181.85	18	182.81	183.00	7.1	4,377	0.16%
2021/02/18	19.1	182.96	43	184.48	183.50	-23.9	4,412	-0.54%
2021/02/17	48.2	182.29	47	183.01	181.00	1.2	4,540	0.03%
2021/02/05	95	185.24	1	187.00	183.00	94	4,559	2.06%
2021/02/04	0.1	192.00	21	192.48	191.00	-20.9	4,558	-0.46%
2021/02/03	5.1	189.66	22	190.45	192.50	-16.9	4,673	-0.36%
2021/02/02	4.1	187.51	19	188.24	187.50	-14.9	4,894	-0.31%
2021/02/01	32	183.36	7	183.93	185.00	25	5,281	0.47%
2021/01/29	19	189.05	9	193.44	186.50	10	5,550	0.18%
2021/01/28	23	191.87	24	190.90	190.50	-1	5,547	-0.02%
2021/01/27	7	195.07	22	195.70	195.50	-15	5,554	-0.27%
2021/01/26	11	192.23	16	194.28	191.50	-5	5,478	-0.09%
2021/01/25	7	190.57	13	191.50	191.50	-6	5,431	-0.11%
2021/01/22	11	189.36	37	190.50	191.50	-26	5,414	-0.48%
2021/01/21	24	188.27	6	190.58	186.50	18	5,382	0.33%
2021/01/20	32.2	190.68	19	191.97	188.50	13.2	5,348	0.25%
2021/01/19	15	196.13	29	196.40	195.50	-14	5,296	-0.26%
2021/01/18	17	192.77	31	194.10	196.50	-14	5,247	-0.27%
2021/01/15	78	199.09	30.1	203.44	193.50	48	5,192	0.92%
2021/01/14	7.1	198.15	31	196.65	200.50	-24	4,878	-0.49%
2021/01/13	20	192.45	13	191.54	192.50	7	4,755	0.15%
2021/01/12	21	190.67	9	193.72	188.50	12	4,737	0.25%
2021/01/11	5	191.20	26	191.06	193.50	-21	4,711	-0.45%
2021/01/08	16	188.22	8	190.88	188.00	8	4,687	0.17%
2021/01/07	21.2	188.37	16	189.75	189.00	5.2	4,682	0.11%
2021/01/06	27	191.30	11	191.95	189.00	16	4,662	0.34%
2021/01/05	5	195.70	7	196.71	195.50	-2	4,630	-0.04%
2021/01/04	21	193.17	12	194.46	196.50	9	4,603	0.20%
2020/12/31	18	191.03	33	191.50	192.00	-15	4,568	-0.33%
2020/12/30	11	187.73	16	188.94	188.00	-5	4,524	-0.11%
2020/12/29	20.1	187.68	15	189.17	187.00	5	4,544	0.11%
2020/12/28	9	188.39	7	189.78	188.50	2	4,589	0.04%
2020/12/25	15	188.97	6	190.08	189.50	9	4,597	0.20%
2020/12/24	9	188.22	7	188.93	188.00	2	4,609	0.04%
2020/12/23	2	186.75	15	188.53	190.00	-13	4,613	-0.28%
2020/12/22	15	187.00	11	188.64	185.50	4	4,670	0.09%
2020/12/21	14	185.21	26	185.08	185.50	-12	4,670	-0.26%
2020/12/18	5.5	189.64	1	192.00	188.50	4.5	4,658	0.10%
2020/12/17	4	190.25	3	191.33	191.00	1	4,672	0.02%
2020/12/16	13	192.85	2	193.00	192.00	11	4,675	0.24%
2020/12/15	7	193.64	2	194.25	191.50	5	4,676	0.11%
2020/12/14	2	198.25	5	200.00	198.00	-3	4,654	-0.06%
2020/12/11	14	197.82	4.1	197.32	197.50	9.9	4,687	0.21%
2020/12/10	76	202.72	8	204.63	200.50	68	4,673	1.45%
2020/12/09	5	204.30	18	203.86	206.00	-13	4,644	-0.28%
2020/12/08	7	200.57	4	199.75	199.00	3	4,599	0.07%
2020/12/07	7	198.07	6.1	197.67	197.50	0.9	4,645	0.02%
2020/12/04	19	202.37	2	202.74	200.00	17	4,630	0.37%
2020/12/03	32	209.52	22	211.24	202.50	10	4,654	0.21%
2020/12/02	17.1	202.26	35	202.23	206.00	-17.9	4,502	-0.40%
2020/12/01	8	197.38	5	198.10	197.00	3	4,396	0.07%
2020/11/30	15.1	199.63	3.1	201.00	197.50	12	4,370	0.27%
2020/11/27	6	199.75	7	201.21	203.00	-1	4,311	-0.02%
2020/11/26	12.4	198.41	16	201.94	197.50	-3.6	4,256	-0.08%
2020/11/25	7	196.43	9	196.28	196.00	-2	4,144	-0.05%
2020/11/24	10	198.45	4.3	198.32	196.00	5.8	4,132	0.14%
2020/11/23	5	197.50	3	199.00	199.50	2	4,147	0.05%
2020/11/20	4.1	193.80	10	195.75	197.00	-6	4,203	-0.14%
2020/11/19	21.1	195.48	2	194.50	194.00	19.1	4,203	0.45%
2020/11/18	16	204.31	8	203.69	198.50	8	4,179	0.19%
2020/11/17	11	199.05	11	201.09	199.50	0	4,057	0.00%
2020/11/16	15.1	202.31	13	201.77	202.50	2.1	4,147	0.05%
2020/11/13	8	194.75	10	195.85	197.00	-2	4,055	-0.05%
2020/11/12	11	199.05	7	199.77	198.50	4	4,031	0.10%
2020/11/11	11.1	199.10	9	200.17	199.50	2.1	3,999	0.05%
2020/11/10	25.1	201.31	32.2	199.30	196.50	-7.1	3,938	-0.18%
2020/11/09	15.3	201.04	18	202.76	207.00	-2.8	3,756	-0.07%
2020/11/06	23.3	187.73	30.5	188.70	190.00	-7.2	3,415	-0.21%
2020/11/05	0	0.00	5	180.60	179.50	-5	3,234	-0.15%
2020/11/04	23.1	181.46	7.3	177.74	182.00	15.8	3,318	0.48%
2020/11/03	3	171.67	3	174.00	173.50	0	3,337	0.00%
2020/11/02	1	167.50	2	168.75	168.50	-1	3,431	-0.03%
2020/10/30	3	171.67	0	0.00	170.00	3	3,534	0.08%
2020/10/29	4	170.51	9	171.94	174.50	-5	3,618	-0.14%
2020/10/28	4	171.50	0	0.00	171.50	4	3,667	0.11%
2020/10/26	6	175.92	1	176.00	174.00	5	3,833	0.13%
2020/10/23	1	176.00	5	176.60	177.00	-4	3,988	-0.10%
2020/10/22	7	174.57	0	0.00	175.00	7	4,137	0.17%
2020/10/21	2	177.50	3	177.50	177.50	-1	4,250	-0.02%
2020/10/20	2	175.25	0	0.00	175.00	2	4,385	0.05%
2020/10/19	1	175.00	6	176.50	176.00	-5	4,474	-0.11%
2020/10/16	7	175.93	6	176.83	175.50	1	4,547	0.02%
2020/10/15	0	0.00	1	180.00	179.00	-1	4,687	-0.02%
2020/10/14	1	183.50	2.1	182.73	181.00	-1.1	4,771	-0.02%
2020/10/13	4	180.63	10	181.80	183.50	-6	4,859	-0.12%
2020/10/12	2	181.28	5	182.40	183.00	-3	4,940	-0.06%
2020/10/08	0	0.00	15	181.57	181.00	-15	5,042	-0.30%
2020/10/07	3	183.33	0	0.00	183.00	3	5,215	0.06%
2020/10/06	1	183.50	9	183.56	184.00	-8	5,460	-0.15%
2020/10/05	9	181.56	5	181.00	182.50	4	5,846	0.07%
2020/09/30	0.1	179.00	4	176.88	178.00	-3.9	6,292	-0.06%
2020/09/29	11	174.41	0	0.00	174.00	11	6,603	0.17%
2020/09/28	2	172.50	1	171.50	173.00	1	7,163	0.01%
2020/09/25	16	167.50	38	169.25	168.50	-22	7,507	-0.29%
2020/09/24	10	173.74	4	173.50	171.50	6	7,579	0.08%
2020/09/23	3	175.50	3	176.67	176.00	0	7,699	0.00%
2020/09/22	13.1	176.92	23	176.39	175.50	-9.9	7,759	-0.13%
2020/09/21	4	181.88	5	182.80	181.00	-1	7,953	-0.01%
2020/09/18	3	181.00	3	182.33	181.00	0	7,951	0.00%
2020/09/17	6	180.83	2	182.50	181.00	4	7,955	0.05%
2020/09/16	4	183.75	2	184.00	181.50	2	7,981	0.03%
2020/09/15	3	181.67	4	184.88	182.00	-1	8,017	-0.01%
2020/09/14	19	181.08	7	181.86	183.50	12	8,004	0.15%
2020/09/11	17	177.35	6.1	177.20	178.50	10.9	7,961	0.14%
2020/09/10	8	177.31	13.2	180.92	176.00	-5.2	7,941	-0.07%
2020/09/09	2	175.53	3	177.50	179.00	-1	7,880	-0.01%
2020/09/08	13.1	178.06	6	178.75	175.00	7.1	7,905	0.09%
2020/09/07	13.2	180.11	15	181.40	177.50	-1.8	7,867	-0.02%
2020/09/04	7	171.86	7	170.57	172.50	0	7,730	0.00%
2020/09/03	4	176.25	3	177.00	175.00	1	7,755	0.01%
2020/09/02	5	174.80	0	0.00	176.00	5	7,863	0.06%
2020/09/01	1	173.50	4	174.63	174.50	-3	7,890	-0.04%
2020/08/31	6	173.42	2	174.00	172.50	4	7,949	0.05%
2020/08/28	1	172.50	8	172.13	175.50	-7	7,972	-0.09%
2020/08/27	4	176.25	32	175.45	173.50	-28	8,040	-0.35%
2020/08/26	14	178.65	27	179.39	178.00	-13	8,069	-0.16%
2020/08/25	3	172.50	4.3	174.68	175.50	-1.3	8,035	-0.02%
2020/08/24	3	170.33	5	171.80	171.00	-2	8,030	-0.02%
2020/08/21	19	169.42	4	169.00	170.50	15	8,172	0.18%
2020/08/20	29	168.57	28	167.61	164.50	1	8,358	0.01%
2020/08/19	13	178.81	19	180.05	177.50	-6	8,239	-0.07%
2020/08/18	32	184.30	26	185.42	182.00	6	8,213	0.07%
2020/08/17	11	189.18	7	189.71	187.50	4	8,219	0.05%
2020/08/14	7	182.36	7	187.07	190.00	0	8,224	0.00%
2020/08/13	3	186.33	3	188.67	185.00	0	8,176	0.00%
2020/08/12	12	190.42	13	189.54	191.00	-1	8,153	-0.01%
2020/08/11	37	190.42	35	191.37	189.00	2	8,144	0.02%
2020/08/10	20	198.68	15	197.67	194.50	5	8,084	0.06%
2020/08/07	35	209.34	1	204.00	204.50	34	8,041	0.42%
2020/08/06	16	208.69	17	210.94	209.00	-1	8,049	-0.01%
2020/08/05	19	207.03	21	208.07	207.50	-2	8,057	-0.02%
2020/08/04	28.1	201.16	19	201.71	207.50	9.1	8,098	0.11%
2020/08/03	8	197.75	9	198.89	196.00	-1	8,098	-0.01%
2020/07/31	15	193.23	19	195.82	200.00	-4	8,085	-0.05%
2020/07/30	18	191.56	19	196.29	193.50	-1	8,078	-0.01%
2020/07/29	15	191.47	4	192.25	191.00	11	8,060	0.14%
2020/07/28	16	208.56	16.1	206.12	198.00	-0.1	7,969	0.00%
2020/07/27	18.1	207.84	27	205.65	208.00	-9	7,873	-0.11%
2020/07/24	25	204.18	20	206.73	201.00	5	7,888	0.06%
2020/07/23	13	208.12	5.1	210.67	207.50	7.9	7,860	0.10%
2020/07/22	5.1	210.14	3	212.67	214.00	2.1	7,962	0.03%
2020/07/21	23	212.20	37	210.24	212.00	-14	7,963	-0.18%
2020/07/20	14.1	201.54	9	201.78	202.00	5.1	7,859	0.06%
2020/07/17	3	210.83	31.5	205.55	207.50	-28.5	7,866	-0.36%
2020/07/16	14.6	212.15	8	216.31	210.50	6.5	7,890	0.08%
2020/07/15	14.1	218.71	7	220.79	218.00	7.1	7,843	0.09%
2020/07/14	22	217.93	67	217.67	216.50	-45	7,891	-0.57%
2020/07/13	46	230.35	23	235.39	226.50	23	7,831	0.29%
2020/07/10	29	228.29	36.1	228.00	228.00	-7	7,919	-0.09%
2020/07/09	17	231.06	44.5	230.34	223.00	-27.5	7,626	-0.36%
2020/07/08	52	219.63	33.1	217.56	223.00	18.9	7,200	0.26%
2020/07/07	77.1	203.01	48.5	203.25	203.00	28.6	6,943	0.41%
2020/07/06	46	188.45	41	189.73	193.50	5	6,487	0.08%
2020/07/03	18	176.47	25	176.44	176.00	-7	6,292	-0.11%
2020/07/02	19	174.61	6	175.83	177.00	13	6,363	0.20%
2020/07/01	2.1	169.59	13	171.04	171.00	-10.9	6,471	-0.17%
2020/06/30	14	169.93	18	170.17	169.50	-4	6,555	-0.06%
2020/06/29	1	162.00	3	164.83	163.00	-2	6,455	-0.03%
2020/06/24	7	163.07	1	162.50	162.00	6	6,563	0.09%
2020/06/23	1	166.00	10	165.80	163.50	-9	6,741	-0.13%
2020/06/22	8	164.88	11	164.77	165.50	-3	6,907	-0.04%
2020/06/19	17	161.71	1	162.50	160.50	16	7,070	0.23%
2020/06/18	11	161.18	2	162.25	162.50	9	7,224	0.12%
2020/06/17	2	161.25	0	0.00	161.00	2	7,337	0.03%
2020/06/16	1	161.50	9	161.17	162.50	-8	7,602	-0.11%
2020/06/15	24	159.85	6	161.00	159.00	18	7,849	0.23%
2020/06/12	7	162.64	3	161.33	163.00	4	8,021	0.05%
2020/06/11	6	165.83	7	167.86	164.50	-1	8,269	-0.01%
2020/06/10	6	167.75	5	168.10	168.00	1	8,405	0.01%
2020/06/09	8	169.81	40	172.96	167.00	-32	8,689	-0.37%
2020/06/08	3	170.17	8	170.19	170.00	-5	8,816	-0.06%
2020/06/05	5	170.50	6	170.42	170.00	-1	8,975	-0.01%
2020/06/04	6	169.08	3	168.83	168.50	3	9,089	0.03%
2020/06/03	25	172.04	7	172.14	170.00	18	9,222	0.20%
2020/06/02	7	168.79	12	169.46	170.50	-5	9,236	-0.05%
2020/06/01	7	167.50	11	167.50	167.00	-4	9,286	-0.04%
2020/05/29	11	164.68	7	164.07	163.50	4	9,401	0.04%
2020/05/28	22	168.97	14	169.07	165.00	8	9,706	0.08%
2020/05/27	28	170.64	45	170.62	172.00	-17	9,732	-0.17%
2020/05/26	2	163.75	3	163.50	162.50	-1	9,646	-0.01%
2020/05/25	8	160.06	3	161.00	163.00	5	9,910	0.05%
2020/05/22	4	164.25	3.1	166.72	162.50	0.9	9,976	0.01%
2020/05/21	17.3	164.17	16	165.16	167.00	1.3	10,027	0.01%
2020/05/20	4	161.50	2	162.00	161.50	2	10,196	0.02%
2020/05/19	8	164.13	11	164.00	163.50	-3	10,423	-0.03%
2020/05/18	4	162.00	3	163.83	161.00	1	10,524	0.01%
2020/05/15	2	162.00	19	159.79	162.00	-17	10,640	-0.16%
2020/05/14	7	161.57	0	0.00	160.00	7	10,697	0.07%
2020/05/13	23	162.63	49	164.53	166.00	-26	10,812	-0.24%
2020/05/12	39	164.62	45	167.28	162.50	-6	10,887	-0.05%
2020/05/11	52	167.39	9	169.78	167.00	43	11,005	0.39%
2020/05/08	9	174.83	4	176.25	173.00	5	11,154	0.05%
2020/05/07	8	175.94	5	175.80	178.00	3	11,331	0.03%
2020/05/06	19	175.55	3.1	176.46	174.00	16	11,760	0.14%
2020/05/05	4.1	173.30	8	173.81	177.00	-4	12,033	-0.03%
2020/05/04	15	171.30	3	172.17	171.00	12	12,053	0.10%
2020/04/30	6	177.67	6.6	177.31	176.50	-0.5	12,076	0.00%
2020/04/29	9	178.22	8	179.81	176.50	1	12,135	0.01%
2020/04/28	10	177.90	5	178.30	176.50	5	12,103	0.04%
2020/04/27	14.3	176.50	22	175.71	176.50	-7.7	12,143	-0.06%
2020/04/24	5	171.00	13	171.85	170.50	-8	12,006	-0.07%
2020/04/23	11	169.50	6	170.67	168.00	5	11,982	0.04%
2020/04/22	8	168.06	10	167.40	168.50	-2	12,040	-0.02%
2020/04/21	33	167.32	13.1	166.12	167.00	20	12,209	0.16%
2020/04/20	8	171.56	6	171.83	172.00	2	12,178	0.02%
2020/04/17	18	173.83	22	172.30	171.00	-4	12,366	-0.03%
2020/04/16	13	171.73	60	172.58	173.00	-47	12,427	-0.38%
2020/04/15	48	172.46	28	172.12	171.50	20	12,649	0.16%
2020/04/14	21	164.98	15	165.30	167.50	6	12,389	0.05%
2020/04/13	16	165.56	22	167.59	162.50	-6	12,499	-0.05%
2020/04/10	26.1	163.06	18	163.22	164.50	8.1	12,689	0.06%
2020/04/09	17	165.32	11	167.86	161.50	6	12,681	0.05%
2020/04/08	9	168.33	45	169.03	165.50	-36	12,615	-0.29%
2020/04/07	36.1	166.16	52	166.83	163.50	-16	12,484	-0.13%
2020/04/06	42	150.94	49.1	148.16	156.50	-7.1	12,354	-0.06%
2020/04/01	26	141.79	28	142.63	142.50	-2	12,210	-0.02%
2020/03/31	3	141.83	10	139.25	140.50	-7	12,093	-0.06%
2020/03/30	16	133.78	21	135.58	139.00	-5	12,111	-0.04%
2020/03/27	85	144.45	47	144.98	137.50	38	11,996	0.32%
2020/03/26	73	141.98	31	141.42	143.50	42	11,858	0.35%
2020/03/25	18	139.56	45.1	139.92	142.00	-27.1	11,724	-0.23%
2020/03/24	14	127.08	24	127.00	129.50	-10	11,536	-0.09%
2020/03/23	5	117.21	15	116.53	118.00	-10	11,437	-0.09%
2020/03/20	49	126.11	6	125.50	124.00	43	11,386	0.38%
2020/03/19	22.1	122.88	21	125.40	118.50	1.1	11,162	0.01%
2020/03/18	30	139.92	12	144.50	131.50	18	11,027	0.16%
2020/03/17	19	146.79	9.2	146.85	144.50	9.8	11,023	0.09%
2020/03/16	14	154.35	14.2	158.09	145.00	-0.2	10,948	0.00%
2020/03/13	26	149.53	16.2	151.22	159.50	9.8	11,028	0.09%
2020/03/12	18.2	159.93	21	163.76	156.00	-2.8	11,073	-0.03%
2020/03/11	17.1	179.27	4.2	181.83	173.00	12.9	10,977	0.12%
2020/03/10	6.1	182.33	44	182.09	188.50	-37.9	10,884	-0.35%
2020/03/09	28	184.73	4.1	194.61	179.00	23.9	10,720	0.22%
2020/03/06	1	198.50	15	200.07	198.00	-14	10,598	-0.13%
2020/03/05	4	196.88	7.1	196.58	198.00	-3.1	10,541	-0.03%
2020/03/04	13	193.15	7	195.86	196.00	6	10,485	0.06%
2020/03/03	6.2	203.73	38	204.68	200.50	-31.9	10,335	-0.31%
2020/03/02	6.1	192.01	11	193.73	197.00	-4.9	10,192	-0.05%
2020/02/27	11.1	190.03	7	193.71	186.50	4.1	10,125	0.04%
2020/02/26	14	195.93	36.1	197.56	191.00	-22.1	10,115	-0.22%
2020/02/25	4.2	191.53	17	193.41	194.50	-12.8	9,915	-0.13%
2020/02/24	13	190.54	8	187.69	192.00	5	9,880	0.05%
2020/02/21	28	190.20	3	189.83	190.50	25	9,949	0.25%
2020/02/20	3	198.67	26.1	198.09	198.00	-23.1	9,838	-0.23%
2020/02/19	13	189.35	2	190.50	192.00	11	9,718	0.11%
2020/02/18	38	191.06	23.2	187.28	187.50	14.8	10,056	0.15%
2020/02/17	3	193.83	18	193.95	196.00	-15	9,920	-0.15%
2020/02/14	17	190.56	53	192.35	193.50	-36	9,866	-0.36%
2020/02/13	16	192.28	10.1	187.99	187.50	5.9	9,732	0.06%
2020/02/12	8	190.19	7	188.21	190.00	1	9,612	0.01%
2020/02/11	34	183.94	40	183.05	187.50	-6	9,444	-0.06%
2020/02/10	58	180.80	92	175.59	175.00	-34	9,300	-0.37%
2020/02/07	10	176.60	30	176.75	176.50	-20	9,054	-0.22%
2020/02/06	32.1	170.98	36	168.76	170.50	-3.9	8,653	-0.05%
2020/02/05	2	156.75	4	157.00	159.00	-2	8,389	-0.02%
2020/02/04	13	157.38	2.1	158.49	157.00	11	8,343	0.13%
2020/02/03	18	155.64	3	155.67	158.00	15	8,266	0.18%
2020/01/31	3	160.50	7	161.07	161.50	-4	8,165	-0.05%
2020/01/30	25	158.54	10.1	160.25	156.50	14.9	8,085	0.18%
2020/01/20	36.1	167.66	9	168.06	168.50	27.1	7,950	0.34%
2020/01/17	3	165.00	8	165.13	166.00	-5	7,948	-0.06%
2020/01/16	12.4	164.36	14	164.64	163.50	-1.6	7,928	-0.02%
2020/01/15	30.2	169.00	21	170.02	166.50	9.2	7,850	0.12%
2020/01/14	6	165.08	2	164.75	165.00	4	7,621	0.05%
2020/01/13	10	163.60	3	166.00	163.50	7	7,628	0.09%
2020/01/10	3.2	162.50	19.1	163.76	163.00	-15.9	7,661	-0.21%
2020/01/09	35	156.39	117.1	156.22	162.00	-82.1	7,450	-1.10%	大賣/
2020/01/08	27	151.93	14	152.86	150.00	13	7,173	0.18%
2020/01/07	15	153.20	6	155.08	154.50	9	7,157	0.13%
2020/01/06	8.1	154.67	56	152.48	153.00	-47.9	6,931	-0.69%
2020/01/03	42	150.15	19	149.39	148.00	23	6,669	0.34%
2020/01/02	7	150.14	25	152.08	151.50	-18	6,625	-0.27%
2019/12/31	17.1	149.61	8	148.56	148.00	9.1	6,660	0.14%
2019/12/30	2.1	151.43	10	153.05	150.00	-7.9	6,641	-0.12%
2019/12/27	10	151.20	6	150.92	151.50	4	6,568	0.06%
2019/12/26	0	0.00	3	148.50	148.00	-3	6,466	-0.05%
2019/12/25	8	150.00	19	148.84	150.50	-11	6,419	-0.17%
2019/12/24	12	145.54	6	145.75	145.50	6	6,309	0.10%
2019/12/23	3	144.00	21	144.29	145.00	-18	6,306	-0.29%
2019/12/20	43	143.21	16	143.94	141.50	27	6,265	0.43%
2019/12/19	9	145.28	9	145.44	145.50	0	6,223	0.00%
2019/12/18	6	147.42	8	148.19	146.50	-2	6,211	-0.03%
2019/12/17	8	150.06	4	151.63	150.00	4	6,195	0.06%
2019/12/16	5	149.90	6	150.76	152.00	-1	6,149	-0.02%
2019/12/13	9	148.83	6	151.66	149.50	3	6,192	0.05%
2019/12/12	62	152.11	9	153.11	153.00	53	6,202	0.85%
2019/12/11	17	149.94	29	150.95	151.00	-12	6,046	-0.20%
2019/12/10	11	143.41	30	143.57	144.00	-19	5,872	-0.32%
2019/12/09	38	141.76	42	140.00	141.50	-4	5,655	-0.07%
2019/12/06	37	134.39	31	136.73	132.00	6	5,328	0.11%
2019/12/05	18	131.92	18	132.69	134.00	0	5,285	0.00%
2019/12/04	4	129.25	8	128.94	130.00	-4	5,399	-0.07%
2019/12/03	22	129.93	5	130.10	130.00	17	5,390	0.32%
2019/12/02	3.2	131.14	4	131.25	132.50	-0.8	5,339	-0.01%
2019/11/29	8	131.38	5	130.60	130.00	3	5,346	0.06%
2019/11/28	6.8	134.80	3	135.82	134.50	3.7	5,320	0.07%
2019/11/27	11	136.91	14.1	137.88	135.50	-3.1	5,299	-0.06%
2019/11/26	35.1	134.19	30	132.30	135.00	5.1	5,090	0.10%
2019/11/25	24	130.94	8	131.31	130.00	16	4,963	0.32%
2019/11/22	5	128.30	6	129.50	131.00	-1	4,821	-0.02%
2019/11/21	1	124.50	13	124.38	127.50	-12	4,795	-0.25%
2019/11/20	14	128.25	20.2	129.06	125.50	-6.2	4,804	-0.13%
2019/11/19	8	131.56	15	131.57	131.00	-7	4,652	-0.15%
2019/11/18	29	130.64	12	130.42	131.00	17	4,549	0.37%
2019/11/15	26	129.71	39	130.51	133.50	-13	4,441	-0.29%
2019/11/14	16	122.06	18	123.56	122.00	-2	3,991	-0.05%
2019/11/13	15	122.70	9	123.44	123.00	6	4,003	0.15%
2019/11/12	21	121.64	29	122.34	123.00	-8	3,984	-0.20%
2019/11/11	2	119.00	10	118.90	119.00	-8	4,007	-0.20%
2019/11/08	16	117.94	9.1	118.23	119.00	6.9	4,011	0.17%
2019/11/07	40	122.71	55	122.03	120.50	-15	4,052	-0.37%
2019/11/06	6	119.92	1	121.00	120.00	5	4,023	0.12%
2019/11/05	25	121.60	5	123.40	120.50	20	4,048	0.49%
2019/11/04	13	122.96	17	123.65	123.00	-4	4,000	-0.10%
2019/11/01	4	120.75	15	120.37	122.00	-11	3,973	-0.28%
2019/10/31	5	118.30	6	119.58	117.50	-1	3,994	-0.03%
2019/10/30	0	0.00	6	118.25	119.50	-6	4,000	-0.15%
2019/10/29	7	118.36	8	118.81	118.00	-1	4,042	-0.02%
2019/10/28	11.1	118.05	4	118.75	118.00	7.1	4,095	0.17%
2019/10/25	25	120.14	4	119.75	119.50	21	4,087	0.51%
2019/10/24	6	122.75	23.2	123.50	123.00	-17.2	4,077	-0.42%
2019/10/23	5	122.90	3	124.00	122.00	2	4,108	0.05%
2019/10/22	4	121.63	3	122.50	122.00	1	4,132	0.02%
2019/10/21	5	123.30	6	123.92	121.00	-1	4,238	-0.02%
2019/10/18	29	122.88	19	122.63	122.00	10	4,151	0.24%
2019/10/17	0	0.00	13	117.19	119.00	-13	3,883	-0.33%
2019/10/16	9	117.56	6	120.25	117.00	3	3,888	0.08%
2019/10/15	6	117.00	13.5	116.22	118.00	-7.5	3,852	-0.19%
2019/10/14	1	114.50	1	115.00	113.50	0	3,816	0.00%
2019/10/09	14	112.79	6	113.00	112.50	8	3,869	0.21%
2019/10/08	0	0.00	10	115.50	115.00	-10	3,915	-0.26%
2019/10/07	33	117.26	13	117.54	116.00	20	3,964	0.50%
2019/10/04	2	114.00	0	0.00	113.50	2	3,927	0.05%
2019/10/03	0	0.00	2	113.50	114.50	-2	3,962	-0.05%
2019/10/02	2	113.25	1	112.00	114.50	1	4,003	0.02%
2019/10/01	1	112.00	0	0.00	112.50	1	4,065	0.02%
2019/09/27	4.2	111.14	5	113.30	111.50	-0.8	4,099	-0.02%
2019/09/26	8.5	113.65	16	114.75	114.00	-7.5	4,122	-0.18%
2019/09/25	11.8	114.66	7	115.00	114.50	4.8	4,143	0.12%
2019/09/24	20	117.08	13	117.38	116.50	7	4,210	0.17%
2019/09/23	10	118.00	12	118.33	118.00	-2	4,205	-0.05%
2019/09/20	24	118.33	32	118.31	117.50	-8	4,191	-0.19%
2019/09/19	12	118.29	3	118.00	117.50	9	4,148	0.22%
2019/09/18	7	118.93	2	119.00	118.00	5	4,134	0.12%
2019/09/17	3.2	117.67	24	117.77	119.00	-20.8	4,116	-0.51%
2019/09/16	5	115.00	3	115.67	115.50	2	4,016	0.05%
2019/09/12	5	113.90	6	114.92	114.00	-1	4,007	-0.02%
2019/09/11	5	113.80	1	114.00	114.00	4	4,055	0.10%
2019/09/10	3	113.83	6	113.67	114.00	-3	4,188	-0.07%
2019/09/09	6	115.00	14	114.29	115.00	-8	4,171	-0.19%
2019/09/06	34	113.13	52	113.16	112.00	-18	4,085	-0.44%
2019/09/05	26	109.35	4	109.25	108.50	22	3,924	0.56%
2019/09/04	0	111.00	0	0.00	110.00	0	4,030	0.00%
2019/09/03	11	110.00	5	111.50	108.50	6	4,098	0.15%
2019/09/02	18	109.86	20	109.85	110.50	-2	4,260	-0.05%
2019/08/30	7	108.36	0	0.00	107.50	7	4,376	0.16%
2019/08/29	11	106.91	2	106.50	107.00	9	4,840	0.19%
2019/08/28	9	107.61	7	106.86	106.00	2	5,043	0.04%
2019/08/27	2	108.00	1	108.50	107.50	1	5,109	0.02%
2019/08/26	4	108.00	2	107.50	107.00	2	5,243	0.04%
2019/08/23	10	107.55	15	108.00	109.50	-5	5,384	-0.09%
2019/08/22	10	107.05	3	108.33	106.00	7	5,379	0.13%
2019/08/21	2	107.75	1	108.00	107.50	1	5,468	0.02%
2019/08/20	2	106.75	15	107.00	107.00	-13	5,564	-0.23%
2019/08/19	4	104.75	18	105.39	105.00	-14	5,688	-0.25%
2019/08/16	4	102.50	1	103.00	103.00	3	5,918	0.05%
2019/08/15	14	101.86	9	102.61	102.00	5	6,088	0.08%
2019/08/14	26	106.54	4	107.63	104.50	22	6,213	0.35%
2019/08/13	3	107.00	4	107.88	107.50	-1	6,335	-0.02%
2019/08/12	19	111.34	0	0.00	108.50	19	6,491	0.29%
2019/08/08	10	115.00	9	115.17	115.00	1	6,514	0.02%
2019/08/07	0	0.00	19	112.11	113.00	-19	6,579	-0.29%
2019/08/06	3	107.33	1	110.50	110.50	2	6,832	0.03%
2019/08/05	2	110.25	3	111.17	108.00	-1	7,161	-0.01%
2019/08/02	1	109.50	10	111.10	112.50	-9	7,446	-0.12%
2019/08/01	13	107.69	2	108.50	109.50	11	7,787	0.14%
2019/07/31	6	106.25	31	108.44	109.00	-25	7,957	-0.31%
2019/07/30	29	107.40	3	106.67	106.50	26	8,181	0.32%
2019/07/29	2	111.50	2	112.50	111.00	0	8,434	0.00%
2019/07/26	2	113.00	6	113.25	113.00	-4	8,737	-0.05%
2019/07/25	11	112.09	23	111.93	111.50	-12	8,800	-0.14%
2019/07/24	12	108.21	1	109.00	108.00	11	8,796	0.13%
2019/07/23	24	109.50	12.1	109.05	110.00	12	8,828	0.14%
2019/07/22	1	113.00	11	113.68	114.50	-10	8,730	-0.11%
2019/07/19	1	113.00	10	113.10	114.00	-9	8,762	-0.10%
2019/07/18	7	112.43	3	115.00	112.00	4	8,909	0.04%
2019/07/17	2	113.01	4	114.38	114.00	-2	8,936	-0.02%
2019/07/16	9.1	114.55	1	113.50	113.50	8.1	9,089	0.09%
2019/07/15	10	116.10	4	116.38	115.50	6	9,361	0.06%
2019/07/12	5	114.60	4	114.88	114.50	1	9,339	0.01%
2019/07/11	5	111.40	8	112.63	112.00	-3	9,430	-0.03%
2019/07/10	4	115.25	10	115.50	115.50	-6	9,362	-0.06%
2019/07/09	3	115.00	0	0.00	114.00	3	9,317	0.03%
2019/07/08	8	116.38	3	116.50	116.00	5	9,274	0.05%
2019/07/05	7	119.86	1	119.50	119.50	6	9,232	0.06%
2019/07/04	6	123.42	2	124.50	123.00	4	9,160	0.04%
2019/07/03	6	122.50	2	121.50	123.50	4	9,131	0.04%
2019/07/02	8	127.38	3	127.17	126.00	5	9,104	0.05%
2019/07/01	2	128.00	3	126.83	127.50	-1	9,066	-0.01%
2019/06/28	1	123.00	2	123.50	123.00	-1	9,015	-0.01%
2019/06/27	1	123.00	3	122.83	122.50	-2	9,012	-0.02%
2019/06/26	3	119.33	3	121.17	122.00	0	8,972	0.00%
2019/06/25	2	119.00	2	120.00	119.50	0	8,942	0.00%
2019/06/24	4	119.13	5	120.20	120.50	-1	8,914	-0.01%
2019/06/21	1	120.50	1	122.00	119.50	0	8,820	0.00%
2019/06/20	5	124.50	5	123.80	123.00	0	8,779	0.00%
2019/06/19	7	123.21	15	123.57	123.00	-8	8,721	-0.09%
2019/06/18	7	121.71	15	121.37	120.50	-8	8,629	-0.09%
2019/06/17	2	117.75	2	119.00	117.50	0	8,467	0.00%
2019/06/14	3	118.50	3	119.17	117.50	0	8,449	0.00%
2019/06/13	5	118.10	3	118.00	119.00	2	8,437	0.02%
2019/06/12	4	117.50	4	117.63	118.00	0	8,376	0.00%
2019/06/11	5	114.10	5	115.20	115.00	0	8,257	0.00%
2019/06/10	16	111.84	11	112.09	116.00	5	8,179	0.06%
2019/06/06	21	112.69	22	112.36	113.50	-1	7,966	-0.01%
2019/06/05	46	117.73	20.1	118.75	113.50	25.9	7,802	0.33%
2019/06/04	7	127.21	9	128.33	124.50	-2	7,322	-0.03%
2019/06/03	11	126.23	5	126.50	125.50	6	7,129	0.08%
2019/05/31	9	126.72	8	127.25	128.50	1	7,043	0.01%
2019/05/30	8	125.81	5	125.80	127.50	3	6,902	0.04%
2019/05/29	2	122.50	5	122.20	122.50	-3	6,705	-0.04%
2019/05/28	3.1	120.23	4	119.50	122.50	-0.9	6,655	-0.01%
2019/05/27	15.1	121.33	12	120.79	120.50	3.1	6,546	0.05%
2019/05/24	14	123.50	14	125.39	122.50	0	6,448	0.00%
2019/05/23	21	122.95	13	124.35	127.50	8	6,359	0.13%
2019/05/22	34	125.96	19	126.76	121.50	15	6,168	0.24%
2019/05/21	11	121.50	30.2	121.51	126.00	-19.2	6,030	-0.32%
2019/05/20	33.2	122.95	21	122.76	125.00	12.2	5,873	0.21%
2019/05/17	19	123.50	19	124.29	121.00	0	5,678	0.00%
2019/05/16	12	127.88	11	128.36	127.50	1	5,504	0.02%
2019/05/15	16	129.31	13	130.00	130.50	3	5,403	0.06%
2019/05/14	25	125.94	40	125.38	130.00	-15	5,213	-0.29%
2019/05/13	33	124.09	15	124.00	124.50	18	4,929	0.37%
2019/05/10	2	121.00	31	119.24	121.00	-29	4,578	-0.63%
2019/05/09	87	115.14	88.2	113.73	110.00	-1.2	4,249	-0.03%
2019/05/08	15.2	112.22	16	112.94	114.00	-0.9	3,838	-0.02%
2019/05/07	18	112.50	15.3	113.07	113.50	2.7	3,657	0.07%
2019/05/06	47	111.27	71	113.11	109.00	-24	3,425	-0.70%
2019/05/03	24	110.44	73	108.58	112.50	-49	3,101	-1.58%
2019/05/02	3	99.87	42	99.54	103.00	-39	2,783	-1.40%
2019/04/30	40	97.87	19	97.94	98.70	21	2,684	0.78%
2019/04/29	1	102.00	30	101.53	100.50	-29	2,628	-1.10%
2019/04/26	19	100.26	22	99.73	99.10	-3	2,545	-0.12%
2019/04/25	18	100.92	25	101.86	103.00	-7	2,526	-0.28%
2019/04/24	69	103.72	42	104.11	102.00	27	2,590	1.04%
2019/04/23	25	99.43	3	100.10	101.00	22	2,459	0.89%
2019/04/22	39	101.63	25.2	102.54	100.50	13.9	2,410	0.57%
2019/04/19	66.2	99.92	136	98.58	100.00	-69.8	2,229	-3.13%	大賣/
2019/04/18	46	93.10	45	93.38	92.10	1	1,925	0.05%
2019/04/17	17	94.74	57.2	94.74	94.40	-40.2	1,900	-2.11%
2019/04/16	5	90.54	2	90.80	91.20	3	1,769	0.17%
2019/04/15	50.2	91.34	17	91.21	91.10	33.2	1,787	1.85%
2019/04/12	10	89.37	2	89.60	89.20	8	1,788	0.45%
2019/04/11	9	90.69	8	91.49	89.90	1	1,795	0.06%
2019/04/10	5	90.16	0	0.00	90.10	5	1,784	0.28%
2019/04/09	8	90.95	3	91.37	90.80	5	1,785	0.28%
2019/04/08	0	0.00	18	93.02	92.10	-18	1,777	-1.01%
2019/04/03	0	0.00	1	91.00	90.80	-1	1,748	-0.06%
2019/04/02	11	91.34	13	91.53	90.90	-2	1,744	-0.11%
2019/04/01	4	88.10	11	88.87	90.10	-7	1,710	-0.41%
2019/03/29	4	87.20	0	0.00	87.50	4	1,681	0.24%
2019/03/28	1	87.60	0	0.00	87.40	1	1,706	0.06%
2019/03/27	0.5	89.00	2	88.05	88.00	-1.5	1,731	-0.09%
2019/03/26	0	87.60	5	87.88	87.20	-5	1,745	-0.29%
2019/03/25	11	87.35	5	87.34	86.90	6	1,766	0.34%
2019/03/22	3	89.90	12	90.76	89.50	-9	1,792	-0.50%
2019/03/21	0	0.00	1	89.50	89.40	-1	1,780	-0.06%
2019/03/20	2	89.75	6	89.62	89.80	-4	1,789	-0.22%
2019/03/19	10	88.83	2	89.85	88.40	8	1,785	0.45%
2019/03/18	2	89.15	2	88.70	89.00	0	1,784	0.00%
2019/03/15	13	87.15	3	87.63	86.60	10	1,770	0.56%
2019/03/13	3	86.87	0	0.00	87.00	3	1,837	0.16%
2019/03/12	2	87.65	1	88.20	87.10	1	1,871	0.05%
2019/03/11	3	87.37	2	88.25	87.40	1	1,909	0.05%
2019/03/08	1	86.50	0	0.00	87.70	1	1,991	0.05%
2019/03/07	13	87.78	1	87.00	87.00	12	2,090	0.57%
2019/03/06	0	0.00	1	89.20	89.20	-1	2,211	-0.05%
2019/03/05	9	88.64	1	88.60	88.60	8	2,327	0.34%
2019/03/04	1	90.00	5	90.22	89.40	-4	2,346	-0.17%
2019/02/27	27	89.38	1.1	89.68	89.20	25.9	2,351	1.10%
2019/02/26	9	90.66	1	90.60	90.50	8	2,338	0.34%
2019/02/25	8	91.16	1	91.30	91.00	7	2,339	0.30%
2019/02/22	45	92.77	2.2	92.56	91.60	42.8	2,336	1.83%
2019/02/21	13.1	95.39	11	95.65	95.60	2.1	2,281	0.09%
2019/02/20	11	94.29	25	93.86	94.20	-14	2,263	-0.62%
2019/02/19	1	92.10	13	92.08	91.30	-12	2,195	-0.55%
2019/02/18	1	90.30	8	90.19	91.00	-7	2,201	-0.32%
2019/02/15	22	89.24	13	91.52	89.40	9	2,205	0.41%
2019/02/14	18	91.06	11	91.02	91.00	7	2,205	0.32%
2019/02/13	2	94.15	2	94.60	93.10	0	2,186	0.00%
2019/02/12	2	93.55	8	94.39	94.00	-6	2,200	-0.27%
2019/02/11	4	91.68	2	92.65	93.10	2	2,204	0.09%
2019/01/30	12	91.31	1	91.80	91.20	11	2,235	0.49%
2019/01/28	1	91.50	1	92.90	92.30	0	2,281	0.00%
2019/01/25	3	93.53	3	93.97	92.00	0	2,348	0.00%
2019/01/24	10	91.50	1	92.40	92.50	9	2,351	0.38%
2019/01/22	1	91.50	1	91.10	91.10	0	2,392	0.00%
2019/01/21	3.1	93.00	0.3	93.00	93.50	2.9	2,401	0.12%
2019/01/18	1.2	91.91	0	0.00	92.20	1.2	2,400	0.05%
2019/01/17	9	92.81	11.2	91.01	90.90	-2.2	2,416	-0.09%
2019/01/16	33.2	92.45	24	92.83	92.60	9.2	2,393	0.38%
2019/01/15	1	86.50	2	87.20	88.00	-1	2,291	-0.04%
2019/01/11	0	85.10	6	86.45	85.50	-6	2,294	-0.26%
2019/01/10	0	85.80	0	0.00	85.40	0	2,297	0.00%
2019/01/08	7	84.79	6	84.27	83.90	1	2,321	0.04%
2019/01/07	3	85.57	13	85.81	87.40	-10	2,331	-0.43%
2019/01/04	10	81.84	6	82.42	82.60	4	2,374	0.17%
2019/01/03	6	85.27	1	87.50	85.00	5	2,423	0.21%
2019/01/02	0	0.00	1	87.80	87.60	-1	2,492	-0.04%