台表科 (6278)-台新-高雄券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
103.5
漲跌
▲2.5
漲幅
+2.48%
成交量
1,135張
產業
上市光電類股
880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

台表科 (6278)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	0	0.00	4	103.13	103.50	-4	1,843	-0.22%
2024/11/21	1	101.00	1	102.00	101.00	0	1,843	0.00%
2024/11/20	2	100.50	2	101.00	101.00	0	1,844	0.00%
2024/11/19	2	100.75	5	100.80	100.50	-3	1,839	-0.16%
2024/11/18	2	102.50	8	100.50	100.00	-6	1,880	-0.32%
2024/11/15	3	102.83	1	103.00	103.00	2	1,886	0.11%
2024/11/14	7	102.00	6	102.42	104.00	1	1,912	0.05%
2024/11/13	1	103.50	7	103.71	105.00	-6	1,878	-0.32%
2024/11/12	3	102.00	1	103.00	102.50	2	1,905	0.10%
2024/11/11	1.2	104.92	0	0.00	105.00	1.2	1,951	0.06%
2024/11/08	3	103.50	5	106.00	103.50	-2	2,038	-0.10%
2024/11/07	5	104.10	1	104.50	106.00	4	2,076	0.19%
2024/11/06	2	103.75	0	0.00	103.50	2	2,081	0.10%
2024/11/05	9	103.06	5.5	102.82	103.50	3.5	2,123	0.16%
2024/11/04	2	105.51	1.1	106.45	105.50	0.9	2,160	0.04%
2024/11/01	5	106.70	6	106.42	107.50	-1	2,196	-0.05%
2024/10/30	10	107.30	3	111.00	107.00	7	2,198	0.32%
2024/10/29	6.3	109.57	1	109.50	109.00	5.3	2,192	0.24%
2024/10/28	2	111.75	0.1	112.00	111.50	1.9	2,239	0.08%
2024/10/25	16	114.59	13	113.42	113.00	3	2,300	0.13%
2024/10/24	4	116.13	13	115.85	117.50	-9	2,322	-0.39%
2024/10/23	8	117.81	15	117.93	116.00	-7	2,358	-0.30%
2024/10/22	6	113.33	15	115.03	116.00	-9	2,325	-0.39%
2024/10/21	0	0.00	5	111.50	112.00	-5	2,375	-0.21%
2024/10/18	6	110.08	3.1	109.68	110.00	2.9	2,412	0.12%
2024/10/17	12	110.04	1	109.50	109.50	11	2,478	0.44%
2024/10/16	0	0.00	2	108.50	109.50	-2	2,536	-0.08%
2024/10/15	6	108.00	2	108.50	108.00	4	2,556	0.16%
2024/10/14	11.1	106.55	2	107.00	106.50	9.1	2,607	0.35%
2024/10/09	1	108.50	3	109.33	108.50	-2	2,796	-0.07%
2024/10/08	3	108.33	1.1	109.00	108.50	1.9	2,879	0.07%
2024/10/07	1	111.00	0	0.00	111.50	1	2,979	0.03%
2024/10/04	0	0.00	3	110.00	110.00	-3	3,200	-0.09%
2024/10/01	1	109.00	1.1	109.50	109.50	-0.1	3,403	0.00%
2024/09/30	1	111.00	2	111.50	110.00	-1	3,543	-0.03%
2024/09/27	4.6	111.33	3.4	111.88	111.00	1.2	3,910	0.03%
2024/09/26	7	111.86	7	112.71	110.50	0	4,275	0.00%
2024/09/25	2	110.75	6.1	111.91	111.50	-4.1	4,360	-0.09%
2024/09/24	3	109.17	2.2	109.00	109.00	0.8	4,402	0.02%
2024/09/23	3	109.17	2.2	109.45	108.50	0.8	4,405	0.02%
2024/09/20	2	109.25	1.9	109.79	108.50	0.1	4,408	0.00%
2024/09/19	3	109.67	7.1	108.45	108.50	-4.1	4,407	-0.09%
2024/09/18	1	107.50	3	109.83	107.50	-2	4,406	-0.05%
2024/09/13	3	107.83	2.2	108.07	108.50	0.9	4,466	0.02%
2024/09/12	17	107.12	6	107.42	107.50	11	4,480	0.25%
2024/09/11	9	108.50	1	110.00	107.00	8	4,474	0.18%
2024/09/10	9	110.44	4	110.25	111.00	5	4,524	0.11%
2024/09/09	0	0.00	3	112.00	113.00	-3	4,514	-0.07%
2024/09/06	1	110.00	1	110.50	111.00	0	4,524	0.00%
2024/09/05	9	112.56	7.2	113.68	110.50	1.9	4,544	0.04%
2024/09/04	17	113.94	16	114.78	114.00	1	4,526	0.02%
2024/09/03	0.1	118.00	6	118.00	117.50	-5.9	4,509	-0.13%
2024/09/02	6.2	115.68	2	116.00	116.50	4.2	4,532	0.09%
2024/08/30	4	116.00	10	115.95	117.00	-6	4,545	-0.13%
2024/08/29	6	113.00	7	113.21	113.00	-1	4,554	-0.02%
2024/08/28	4.5	113.56	3	114.17	113.50	1.5	4,610	0.03%
2024/08/27	1	113.50	1	114.00	114.50	0	4,700	0.00%
2024/08/26	4	113.88	7	114.14	113.50	-3	4,743	-0.06%
2024/08/23	4	112.00	1	113.00	112.50	3	4,783	0.06%
2024/08/22	4	113.75	0	0.00	113.50	4	4,825	0.08%
2024/08/21	6	114.25	4	114.50	114.50	2	4,858	0.04%
2024/08/20	14	116.18	1	115.03	114.50	13	4,893	0.27%
2024/08/19	4	116.75	0	0.00	117.00	4	4,905	0.08%
2024/08/16	6.1	117.43	4	118.00	116.50	2.1	4,933	0.04%
2024/08/15	2	117.50	2	118.25	117.50	0	4,947	0.00%
2024/08/14	5	118.20	5	119.20	118.00	0	5,030	0.00%
2024/08/13	24	116.60	20	116.63	117.00	4	5,049	0.08%
2024/08/12	7.5	116.06	11	116.95	117.00	-3.5	5,050	-0.07%
2024/08/09	6	109.83	3	111.06	108.50	3	4,982	0.06%
2024/08/08	3	111.00	1	110.50	111.50	2	4,961	0.04%
2024/08/07	5	112.30	4	112.63	112.50	1	4,967	0.02%
2024/08/06	49.1	110.89	45	112.09	111.50	4.1	4,955	0.08%
2024/08/05	6	110.33	2	110.50	113.50	4	4,926	0.08%
2024/08/02	3	121.50	1	121.50	121.50	2	4,940	0.04%
2024/08/01	4	123.88	2	124.50	126.50	2	4,983	0.04%
2024/07/31	7.2	118.58	5	119.50	123.00	2.2	5,019	0.04%
2024/07/30	5.1	118.61	4	119.88	122.50	1.1	5,084	0.02%
2024/07/29	74	120.82	72	120.93	122.50	2	5,178	0.04%
2024/07/26	2.2	121.60	5	120.00	122.50	-2.9	5,365	-0.05%
2024/07/23	11	127.36	4.2	127.82	126.50	6.8	5,370	0.13%
2024/07/22	14.1	124.97	8	125.44	123.50	6.1	5,396	0.11%
2024/07/19	7	130.07	1	132.00	130.00	6	5,367	0.11%
2024/07/18	1.1	130.50	9	133.33	132.50	-7.9	5,436	-0.15%
2024/07/17	8.1	133.44	1	133.00	133.00	7.1	5,400	0.13%
2024/07/16	3	136.17	8	134.69	134.00	-5	5,363	-0.09%
2024/07/15	6	136.58	9	135.50	137.50	-3	5,361	-0.06%
2024/07/12	3	132.33	11.3	135.04	136.50	-8.3	5,313	-0.16%
2024/07/11	14	133.00	17	132.53	130.50	-3	5,241	-0.06%
2024/07/10	13	132.04	4	131.38	131.00	9	5,104	0.18%
2024/07/09	4.1	136.71	5	134.90	134.50	-0.9	5,056	-0.02%
2024/07/08	13	137.42	19.1	139.03	138.00	-6.1	4,983	-0.12%
2024/07/05	7	138.50	8	138.75	136.00	-1	4,823	-0.02%
2024/07/04	16	135.16	14.5	135.97	133.50	1.6	4,635	0.03%
2024/07/03	41	136.66	41.2	136.10	139.00	-0.2	4,525	0.00%
2024/07/02	25.6	132.00	76.7	132.44	135.50	-51.1	4,199	-1.22%
2024/07/01	2	123.00	17	123.21	123.50	-15	3,845	-0.39%
2024/06/28	25.2	121.72	13	122.27	120.00	12.2	3,775	0.32%
2024/06/27	0.1	121.00	0	0.00	122.50	0.1	3,733	0.00%
2024/06/26	1	122.50	1	122.00	122.00	0	3,799	0.00%
2024/06/25	1.2	121.54	1	122.50	123.00	0.2	3,848	0.01%
2024/06/24	4	122.25	4	123.13	123.00	0	3,852	0.00%
2024/06/21	2.3	122.03	0	0.00	123.50	2.3	3,856	0.06%
2024/06/20	11	124.18	9.3	123.70	124.50	1.7	3,843	0.04%
2024/06/19	1	121.00	1	121.50	123.00	0	3,838	0.00%
2024/06/18	3	122.17	6.3	121.72	122.50	-3.3	3,883	-0.08%
2024/06/17	3	121.50	9.2	120.78	122.00	-6.2	4,000	-0.15%
2024/06/14	2.1	117.00	0	0.00	117.50	2.1	4,108	0.05%
2024/06/13	0.1	117.00	6	116.92	118.00	-5.9	4,130	-0.14%
2024/06/12	7.1	114.93	8	115.44	115.50	-0.9	4,146	-0.02%
2024/06/11	4	114.63	4	114.63	114.50	0	4,228	0.00%
2024/06/07	6	113.92	8	114.44	114.50	-2	4,340	-0.05%
2024/06/06	10	112.85	3	114.33	113.50	7	4,345	0.16%
2024/06/05	5	115.30	6.2	115.74	115.00	-1.2	4,375	-0.03%
2024/06/04	10	113.60	10	114.55	114.00	0	4,370	0.00%
2024/06/03	5.2	113.62	4.2	114.95	114.50	1.1	4,372	0.02%
2024/05/31	36.6	116.04	12	116.88	114.00	24.6	4,313	0.57%
2024/05/30	16	118.63	30.3	119.01	119.50	-14.3	4,227	-0.34%
2024/05/29	25	118.66	21	119.67	118.50	4	4,197	0.10%
2024/05/28	6.2	118.26	17	118.82	119.00	-10.8	4,169	-0.26%
2024/05/27	6	116.25	7	116.36	117.00	-1	4,137	-0.02%
2024/05/24	6	113.83	2.2	114.05	114.00	3.8	4,107	0.09%
2024/05/23	9.2	114.79	8.1	115.62	114.50	1.2	4,065	0.03%
2024/05/22	25	117.24	6	117.50	116.00	19	4,001	0.47%
2024/05/21	6	116.58	46	116.83	116.50	-40	3,963	-1.01%
2024/05/20	50.2	117.97	6	117.75	116.50	44.2	3,918	1.13%
2024/05/17	41.1	118.24	42	118.79	120.00	-1	3,819	-0.02%
2024/05/16	3.2	117.17	3	118.33	119.50	0.2	3,776	0.00%
2024/05/15	3	117.50	1	119.00	118.50	2	3,718	0.05%
2024/05/14	0	0.00	3	117.83	118.50	-3	3,704	-0.08%
2024/05/13	9.4	116.51	16	117.06	116.50	-6.6	3,672	-0.18%
2024/05/10	8	117.44	7	117.07	117.00	1	3,647	0.03%
2024/05/09	4.3	118.58	8.2	119.02	117.00	-3.9	3,601	-0.11%
2024/05/08	7	121.00	20.3	120.41	121.00	-13.3	3,551	-0.37%
2024/05/07	15	119.10	8	119.69	119.00	7	3,480	0.20%
2024/05/06	3.1	117.05	6.1	117.34	118.00	-3	3,412	-0.09%
2024/05/03	16.2	119.15	9	119.72	118.50	7.2	3,367	0.21%
2024/05/02	32.2	121.85	45.2	121.45	122.00	-13	3,254	-0.40%
2024/04/30	37.1	118.14	41.2	118.72	119.50	-4.1	3,104	-0.13%
2024/04/29	2	112.50	3	112.67	114.00	-1	2,869	-0.03%
2024/04/26	11.1	112.27	0	0.00	111.00	11.1	2,820	0.39%
2024/04/25	3	113.33	6	114.00	111.50	-3	2,764	-0.11%
2024/04/24	14.1	111.60	8	111.94	113.50	6.1	2,709	0.23%
2024/04/23	15	106.17	12	105.08	108.00	3	2,606	0.12%
2024/04/22	16	105.69	12	105.96	106.00	4	2,569	0.16%
2024/04/19	3	106.18	2.4	106.79	107.50	0.6	2,544	0.02%
2024/04/18	2	107.50	50	107.20	109.00	-48	2,511	-1.91%
2024/04/17	47	108.35	1	108.00	107.50	46	2,494	1.84%
2024/04/16	2.3	106.22	10	106.85	105.50	-7.8	2,467	-0.31%
2024/04/15	4	109.50	6	109.50	110.00	-2	2,419	-0.08%
2024/04/12	3	109.33	53	108.26	110.50	-50	2,377	-2.10%
2024/04/11	57.2	111.21	6	109.25	109.00	51.2	2,346	2.18%
2024/04/10	8	109.13	6	109.58	109.00	2	2,292	0.09%
2024/04/09	75	109.11	76	109.53	109.00	-1	2,277	-0.04%
2024/04/08	47	109.04	47	109.47	110.50	0	2,251	0.00%
2024/04/03	2	109.75	5	110.10	110.00	-3	2,220	-0.14%
2024/04/02	4	110.25	8	110.31	110.50	-4	2,205	-0.18%
2024/04/01	3.1	109.13	8	109.31	108.50	-4.9	2,182	-0.22%
2024/03/29	13	108.77	18.1	108.61	108.50	-5.1	2,163	-0.23%
2024/03/28	14	106.21	4.3	106.04	105.50	9.7	2,084	0.46%
2024/03/27	1	103.50	0	0.00	104.50	1	2,052	0.05%
2024/03/26	2	103.25	4	102.50	103.00	-2	2,066	-0.10%
2024/03/25	1	104.00	4	104.38	104.00	-3	2,086	-0.14%
2024/03/22	2.5	104.58	45	104.50	104.50	-42.5	2,105	-2.02%
2024/03/21	9	107.67	11	108.18	107.00	-2	2,070	-0.10%
2024/03/20	64	106.62	12.2	107.90	106.00	51.8	2,010	2.58%
2024/03/19	23.1	112.45	30.7	112.08	112.00	-7.7	1,868	-0.41%
2024/03/18	3.5	107.07	10.1	106.50	108.00	-6.6	1,705	-0.39%
2024/03/15	4	107.75	1.1	108.00	108.00	2.9	1,673	0.17%
2024/03/14	16	109.97	32.4	109.19	110.00	-16.4	1,627	-1.01%
2024/03/13	30	107.72	19.4	105.76	107.50	10.6	1,533	0.69%
2024/03/12	15	102.27	12	102.63	103.00	3	1,411	0.21%
2024/03/11	8.1	101.24	25.1	101.49	102.00	-17.1	1,453	-1.17%
2024/03/08	1	97.20	1	97.60	98.10	0	1,388	0.00%
2024/03/07	6.1	98.70	5	97.24	96.50	1.1	1,426	0.08%
2024/03/06	1.4	97.07	1.1	97.32	97.80	0.3	1,409	0.02%
2024/03/05	1	97.50	19	97.53	98.00	-18	1,486	-1.21%
2024/03/04	3.3	96.01	2	96.60	97.30	1.3	1,528	0.08%
2024/03/01	11.2	96.49	10	95.98	95.20	1.2	1,559	0.08%
2024/02/29	9	96.48	1.1	97.30	98.20	7.9	1,563	0.51%
2024/02/27	1	95.50	0	95.30	96.10	1	1,597	0.06%
2024/02/26	2	96.37	0	0.00	96.60	2	1,602	0.12%
2024/02/23	0.1	96.23	0.4	96.30	96.40	-0.3	1,608	-0.02%
2024/02/22	4.1	96.32	6	96.43	96.60	-1.9	1,614	-0.12%
2024/02/21	1	95.70	2	95.40	95.30	-1	1,612	-0.06%
2024/02/20	0	0.00	1	95.80	95.10	-1	1,615	-0.06%
2024/02/19	0	0.00	8	95.99	96.00	-8	1,615	-0.50%
2024/02/16	0	0.00	4	94.60	94.50	-4	1,613	-0.25%
2024/02/15	0	0.00	6	94.40	94.40	-6	1,618	-0.37%
2024/02/05	0	0.00	2	92.00	92.50	-2	1,616	-0.12%
2024/02/02	0	0.00	1	92.90	92.80	-1	1,634	-0.06%
2024/02/01	1	93.30	1	92.80	93.30	0	1,649	0.00%
2024/01/26	10	93.17	8	93.69	93.10	2	1,682	0.12%
2024/01/25	2.2	91.83	2	92.00	92.80	0.2	1,676	0.01%
2024/01/24	0.1	92.20	0	0.00	92.10	0.1	1,688	0.00%
2024/01/23	2	91.60	0	0.00	92.10	2	1,732	0.12%
2024/01/19	0.1	91.50	1	91.20	91.60	-0.9	1,753	-0.05%
2024/01/18	11	90.22	20.6	90.17	90.30	-9.6	1,744	-0.55%
2024/01/17	0	92.30	0	0.00	91.60	0	1,717	0.00%
2024/01/16	3	93.37	1.2	93.42	93.40	1.8	1,700	0.10%
2024/01/11	1	93.60	0	0.00	93.70	1	1,704	0.06%
2024/01/10	2.2	92.66	0	0.00	92.80	2.2	1,726	0.13%
2024/01/05	3.3	94.12	2	94.70	93.80	1.3	1,722	0.08%
2024/01/04	4	94.38	4	94.70	94.70	0	1,725	0.00%
2024/01/03	2	95.05	5	95.20	95.50	-3	1,721	-0.17%
2024/01/02	3.1	95.07	1	95.90	95.90	2.1	1,714	0.12%
2023/12/29	4.1	94.48	6	95.70	95.90	-1.9	1,699	-0.11%
2023/12/28	1	94.30	4	94.85	95.10	-3	1,688	-0.18%
2023/12/27	25.1	93.92	1	94.50	94.50	24.1	1,679	1.43%
2023/12/26	1	93.00	0	0.00	93.60	1	1,672	0.06%
2023/12/25	2	93.35	0	0.00	93.10	2	1,658	0.12%
2023/12/22	7	94.09	1	94.70	93.80	6	1,654	0.36%
2023/12/21	6	95.22	1	95.70	95.00	5	1,620	0.31%
2023/12/20	2	94.65	4	95.30	94.80	-2	1,593	-0.13%
2023/12/19	4	92.03	3.2	92.75	93.00	0.8	1,551	0.05%
2023/12/18	0	0.00	4.5	93.09	93.10	-4.5	1,513	-0.30%
2023/12/15	1	94.40	0.5	94.50	93.70	0.5	1,508	0.03%
2023/12/14	0	0.00	0.3	94.30	94.30	-0.3	1,503	-0.02%
2023/12/13	13.4	93.98	13.5	94.55	93.30	-0.1	1,499	-0.01%
2023/12/12	3	96.10	1	95.40	95.30	2	1,500	0.13%
2023/12/11	1	96.20	3	96.90	96.40	-2	1,505	-0.13%
2023/12/08	3.7	96.69	8	96.83	97.10	-4.3	1,508	-0.28%
2023/12/07	7	95.97	12	95.95	95.50	-5	1,494	-0.33%
2023/12/06	11.1	94.72	7	95.04	94.80	4.1	1,472	0.28%
2023/12/05	3	98.20	14	98.51	98.60	-11	1,421	-0.77%
2023/12/04	11	97.93	9.1	98.43	98.50	2	1,406	0.14%
2023/12/01	6	96.77	5.1	96.98	97.00	0.9	1,353	0.07%
2023/11/30	16.1	97.77	9	97.92	97.30	7.1	1,343	0.53%
2023/11/29	5.1	95.85	9	96.16	96.00	-4	1,255	-0.31%
2023/11/28	4.3	94.17	6	94.25	95.10	-1.7	1,197	-0.14%
2023/11/27	6	93.45	15.1	93.13	92.80	-9.1	1,157	-0.79%
2023/11/24	25	94.16	9	94.28	94.40	16	1,130	1.41%
2023/11/23	1.1	93.39	5	93.14	93.40	-3.9	1,075	-0.36%
2023/11/21	2	92.15	0	0.00	92.40	2	1,051	0.19%
2023/11/20	1	92.70	0.2	92.55	92.70	0.8	1,039	0.08%
2023/11/16	0	0.00	0.1	92.20	92.50	-0.1	1,018	-0.01%
2023/11/15	1	92.10	2	92.60	92.40	-1	1,009	-0.10%
2023/11/14	1	91.70	0	0.00	91.70	1	993	0.10%
2023/11/13	4	92.38	4	93.10	92.20	0	984	0.00%
2023/11/10	0.2	92.40	3	92.03	92.40	-2.8	972	-0.29%
2023/11/09	5.3	90.79	0	0.00	90.80	5.3	969	0.55%
2023/11/08	2	92.00	0	0.00	91.70	2	978	0.20%
2023/11/07	10	92.30	10	92.10	91.60	0	978	0.00%
2023/11/06	14	92.01	1	92.20	92.50	13	974	1.33%
2023/11/03	1	92.60	0	0.00	92.40	1	960	0.10%
2023/11/02	2	93.65	2	93.65	93.00	0	983	0.00%
2023/11/01	0	0.00	8.1	93.71	93.90	-8.1	977	-0.82%
2023/10/31	9	92.09	10	93.94	91.40	-1	960	-0.10%
2023/10/30	3	92.10	15	92.21	91.70	-12	915	-1.31%
2023/10/26	1	88.80	0	0.00	88.70	1	914	0.11%
2023/10/25	10	89.60	1	89.70	89.50	9	921	0.98%
2023/10/24	1	88.60	0	0.00	89.70	1	932	0.11%
2023/10/23	0	0.00	17	89.46	88.70	-17	947	-1.79%
2023/10/20	18	88.12	1	88.60	88.30	17	978	1.74%
2023/10/19	2	88.35	0	0.00	88.80	2	1,018	0.20%
2023/10/18	0	89.20	0	0.00	88.70	0	1,204	0.00%
2023/10/17	0.2	90.50	0	0.00	89.90	0.2	1,296	0.02%
2023/10/16	0	0.00	1	90.40	90.50	-1	1,308	-0.08%
2023/10/13	1	90.70	0	0.00	90.60	1	1,327	0.08%
2023/10/12	5	90.88	0.1	91.10	90.90	4.9	1,346	0.36%
2023/10/11	0	0.00	1	91.90	92.00	-1	1,352	-0.07%
2023/10/06	1.2	90.76	0	0.00	90.60	1.2	1,428	0.08%
2023/10/05	1	91.20	0	0.00	91.10	1	1,469	0.07%
2023/10/02	0.1	91.70	0	0.00	92.00	0.1	1,533	0.01%
2023/09/28	0	0.00	1	91.70	92.00	-1	1,541	-0.06%
2023/09/25	4	91.93	0	0.00	92.00	4	1,560	0.26%
2023/09/22	0	0.00	2	91.90	91.70	-2	1,561	-0.13%
2023/09/21	1	92.30	2	92.90	92.50	-1	1,557	-0.06%
2023/09/20	4.2	94.64	0.2	93.60	93.20	4	1,552	0.26%
2023/09/19	1	96.40	7	96.67	96.40	-6	1,543	-0.39%
2023/09/18	4.1	95.68	1	96.20	95.60	3.1	1,535	0.20%
2023/09/15	3	95.43	5.6	95.65	95.60	-2.6	1,533	-0.17%
2023/09/14	0.4	94.40	2	94.35	94.10	-1.6	1,534	-0.10%
2023/09/13	2	93.85	0	0.00	93.30	2	1,553	0.13%
2023/09/12	0	0.00	6	94.07	93.90	-6	1,567	-0.38%
2023/09/11	3.1	93.25	1	92.80	92.30	2.1	1,587	0.13%
2023/09/08	0.2	94.15	3	94.40	93.70	-2.8	1,608	-0.17%
2023/09/07	1.1	92.65	1	93.40	93.40	0.1	1,608	0.01%
2023/09/06	1	92.50	6	93.57	93.40	-5	1,624	-0.31%
2023/09/04	0.1	90.60	0	0.00	91.30	0.1	1,609	0.01%
2023/09/01	3	91.47	3	91.00	90.90	0	1,620	0.00%
2023/08/31	0	0.00	2	91.70	91.70	-2	1,621	-0.12%
2023/08/30	0	0.00	1	91.00	90.40	-1	1,614	-0.06%
2023/08/29	0	0.00	1	91.00	90.40	-1	1,627	-0.06%
2023/08/28	0	0.00	1	90.60	90.20	-1	1,655	-0.06%
2023/08/25	0	0.00	1	90.30	90.50	-1	1,671	-0.06%
2023/08/22	1	89.00	0	0.00	88.30	1	1,694	0.06%
2023/08/21	0	0.00	1	89.70	89.40	-1	1,696	-0.06%
2023/08/16	0.1	89.40	1	89.20	89.20	-0.9	1,708	-0.05%
2023/08/15	0	0.00	2	89.40	90.20	-2	1,705	-0.12%
2023/08/14	3	87.93	0	0.00	86.80	3	1,693	0.18%
2023/08/10	0	0.00	1	89.30	89.80	-1	1,665	-0.06%
2023/08/09	0.1	89.80	1	89.50	89.80	-0.9	1,665	-0.05%
2023/08/08	4	89.33	2	90.75	89.20	2	1,666	0.12%
2023/08/07	0	0.00	6	92.05	92.50	-6	1,645	-0.36%
2023/08/04	0	0.00	1	91.00	91.00	-1	1,640	-0.06%
2023/08/02	2	90.70	3	91.47	90.30	-1	1,638	-0.06%
2023/08/01	3	91.27	5	91.94	91.00	-2	1,640	-0.12%
2023/07/31	2	89.60	1	89.90	90.40	1	1,631	0.06%
2023/07/27	3	89.87	1	90.40	90.20	2	1,644	0.12%
2023/07/26	2	89.55	3	89.30	89.00	-1	1,633	-0.06%
2023/07/25	9	88.30	8	88.18	88.40	1	1,627	0.06%
2023/07/24	13	91.58	6	89.90	89.10	7	1,601	0.44%
2023/07/21	61.1	95.69	46	96.75	92.80	15.1	1,561	0.97%
2023/07/20	8	94.39	21	94.47	96.40	-13	1,385	-0.94%
2023/07/19	2	88.35	1	89.90	87.70	1	1,267	0.08%
2023/07/18	5	88.30	4	87.98	88.80	1	1,263	0.08%
2023/07/17	7.5	87.43	4	87.50	88.20	3.5	1,256	0.28%
2023/07/14	3.1	90.03	1	89.60	89.50	2.1	1,264	0.17%
2023/07/13	14.7	92.10	14.1	93.05	90.20	0.6	1,276	0.05%
2023/07/12	13	99.43	0	0.00	99.50	13	1,216	1.07%
2023/07/11	1	99.60	2.3	99.86	99.50	-1.3	1,192	-0.11%
2023/07/10	1	99.00	8	99.18	98.80	-7	1,203	-0.58%
2023/07/07	6.1	98.81	0	0.00	98.50	6.1	1,217	0.50%
2023/07/06	1.1	100.55	3.6	100.45	100.50	-2.5	1,242	-0.20%
2023/07/05	6	101.50	1	102.00	101.50	5	1,253	0.40%
2023/07/03	0	0.00	3	100.83	101.00	-3	1,359	-0.22%
2023/06/30	0.3	100.50	3	100.33	100.50	-2.7	1,397	-0.19%
2023/06/29	2	99.30	2.3	99.71	99.40	-0.3	1,418	-0.02%
2023/06/28	1.1	99.40	1	99.98	99.40	0.1	1,429	0.01%
2023/06/27	1	99.21	51	99.08	99.30	-50	1,446	-3.46%
2023/06/26	3	100.03	1	100.50	99.90	2	1,460	0.14%
2023/06/21	49	101.00	4	101.13	101.00	45	1,491	3.02%
2023/06/20	11.1	100.00	2	100.75	100.50	9.1	1,500	0.61%
2023/06/19	2	100.00	4	101.00	100.00	-2	1,494	-0.13%
2023/06/16	4.1	99.04	8	99.85	100.50	-3.9	1,477	-0.26%
2023/06/15	7	99.14	11	99.71	98.90	-4	1,468	-0.27%
2023/06/14	13.5	99.08	3	99.27	98.90	10.5	1,452	0.73%
2023/06/13	11.1	101.45	2	100.75	100.50	9.1	1,450	0.63%
2023/06/12	1.2	101.79	9	100.39	102.00	-7.8	1,449	-0.54%
2023/06/09	1.7	98.75	0.5	99.00	99.00	1.2	1,445	0.08%
2023/06/08	7.2	99.02	2	99.10	99.30	5.2	1,489	0.35%
2023/06/07	2	99.05	2	99.75	99.60	0	1,518	0.00%
2023/06/06	4	99.50	2	99.50	99.60	2	1,540	0.13%
2023/06/05	1	99.90	3	100.00	99.70	-2	1,570	-0.13%
2023/06/02	3.4	98.80	2	99.00	99.50	1.4	1,597	0.08%
2023/06/01	11.2	98.83	1	98.30	99.10	10.2	1,615	0.63%
2023/05/31	2	101.75	6.2	102.00	101.00	-4.2	1,604	-0.26%
2023/05/30	0.3	100.60	3	100.83	101.50	-2.8	1,602	-0.17%
2023/05/29	2.2	100.91	0	0.00	100.50	2.2	1,604	0.14%
2023/05/26	2	100.50	2	100.50	99.90	0	1,653	0.00%
2023/05/25	1	99.80	0	0.00	99.90	1	1,691	0.06%
2023/05/24	0	0.00	8	99.46	100.00	-8	1,718	-0.47%
2023/05/22	1	98.30	4	98.33	98.40	-3	1,807	-0.17%
2023/05/19	2	97.65	1	98.20	97.90	1	1,847	0.05%
2023/05/18	2	97.15	0	0.00	97.50	2	1,897	0.11%
2023/05/17	0	0.00	1	96.70	96.80	-1	1,963	-0.05%
2023/05/15	2	94.00	2	94.30	94.20	0	1,988	0.00%
2023/05/12	1.2	94.72	2	95.05	95.10	-0.8	2,019	-0.04%
2023/05/11	3	95.83	3	97.27	95.20	0	2,029	0.00%
2023/05/10	2	96.00	2	96.90	97.10	0	2,041	0.00%
2023/05/09	1	96.50	1	97.30	96.70	0	2,108	0.00%
2023/05/08	1.1	97.09	0	0.00	97.40	1.1	2,127	0.05%
2023/05/05	0	0.00	1	97.60	97.60	-1	2,168	-0.05%
2023/05/04	2	96.00	2	96.40	96.40	0	2,237	0.00%
2023/05/03	4	96.88	0.1	96.50	96.40	3.9	2,278	0.17%
2023/05/02	1	98.20	1	98.30	98.60	0	2,305	0.00%
2023/04/28	4	98.88	1	98.50	98.50	3	2,325	0.13%
2023/04/27	1.1	99.48	2	99.45	99.00	-0.9	2,318	-0.04%
2023/04/26	0	0.00	2	97.65	98.60	-2	2,318	-0.09%
2023/04/25	4	97.78	7	97.10	97.00	-3	2,318	-0.13%
2023/04/21	4.1	98.68	2	98.50	98.10	2.1	2,310	0.09%
2023/04/20	12.1	99.92	3	100.03	100.00	9.1	2,300	0.40%
2023/04/19	10	99.46	61	99.39	98.80	-51	2,293	-2.22%
2023/04/18	7	102.07	0	0.00	101.50	7	2,275	0.31%
2023/04/17	0	0.00	4	103.75	104.50	-4	2,257	-0.18%
2023/04/14	2	102.00	1	102.50	102.50	1	2,240	0.04%
2023/04/13	2	101.50	5	101.80	102.00	-3	2,229	-0.13%
2023/04/12	2	101.00	3	101.83	101.00	-1	2,207	-0.05%
2023/04/11	5	100.22	10.1	99.86	101.50	-5.1	2,183	-0.23%
2023/04/10	9.1	96.39	6	97.27	98.00	3.1	2,132	0.14%
2023/04/07	17.6	98.14	3	99.13	97.30	14.6	2,112	0.69%
2023/04/06	2.5	98.52	14	98.71	100.00	-11.6	2,048	-0.56%
2023/03/31	9	97.32	1	98.20	97.20	8	1,997	0.40%
2023/03/30	3	96.33	4.4	96.41	96.70	-1.4	1,952	-0.07%
2023/03/29	3	95.90	7	95.89	95.50	-4	1,937	-0.21%
2023/03/28	4.2	95.12	1	95.80	94.90	3.2	1,937	0.17%
2023/03/27	6	95.28	6	95.53	96.00	0	1,923	0.00%
2023/03/24	1.7	95.16	7.2	95.11	95.30	-5.4	1,909	-0.29%
2023/03/23	1.2	93.67	0.6	93.44	94.10	0.7	1,876	0.03%
2023/03/22	8.1	93.80	1.3	93.66	93.80	6.8	1,866	0.36%
2023/03/21	3	93.00	8	93.00	93.30	-5	1,861	-0.27%
2023/03/20	1.1	92.12	9	92.08	92.50	-7.9	1,862	-0.43%
2023/03/17	6.5	91.18	6	91.47	91.20	0.5	1,882	0.03%
2023/03/16	4.4	91.84	6	91.27	91.10	-1.6	1,873	-0.09%
2023/03/15	3	93.37	4	93.45	93.10	-1	1,863	-0.05%
2023/03/14	4.2	92.70	2	92.60	92.70	2.2	1,855	0.12%
2023/03/13	4.1	92.70	6.6	92.66	92.70	-2.5	1,844	-0.13%
2023/03/10	2.4	91.25	35.1	91.89	91.80	-32.7	1,813	-1.80%
2023/03/09	6.2	92.27	6	92.22	91.80	0.2	1,810	0.01%
2023/03/08	3	91.67	12.1	91.58	92.00	-9.1	1,796	-0.50%
2023/03/07	5.2	90.26	10	90.09	90.70	-4.9	1,776	-0.27%
2023/03/06	0	0.00	3	90.57	90.90	-3	1,753	-0.17%
2023/03/03	0	0.00	4	89.55	89.90	-4	1,733	-0.23%
2023/03/02	0	0.00	1	88.40	89.10	-1	1,729	-0.06%
2023/03/01	2	88.70	5	88.82	88.70	-3	1,722	-0.17%
2023/02/24	5.2	89.63	1	89.20	88.90	4.2	1,720	0.24%
2023/02/23	2	88.10	0	0.00	88.50	2	1,666	0.12%
2023/02/22	6.2	88.12	5	88.68	88.70	1.2	1,645	0.07%
2023/02/21	7	88.13	19	88.37	88.40	-12	1,641	-0.73%
2023/02/20	6	86.70	8	87.18	87.40	-2	1,616	-0.12%
2023/02/17	2.1	85.67	1	85.80	86.00	1.1	1,596	0.07%
2023/02/16	83	86.01	0	0.00	86.20	83	1,577	5.26%
2023/02/15	5	85.44	3	85.20	85.00	2	1,572	0.13%
2023/02/14	2	87.55	2	87.50	87.50	0	1,517	0.00%
2023/02/13	6	86.18	1	86.40	87.70	5	1,537	0.33%
2023/02/10	16.1	87.66	0	0.00	86.90	16.1	1,537	1.05%
2023/02/09	1	88.60	0	0.00	88.50	1	1,520	0.07%
2023/02/08	12	89.04	1	89.00	89.20	11	1,530	0.72%
2023/02/07	19	88.66	16	89.05	89.40	3	1,516	0.20%
2023/02/06	5	92.18	2	92.30	92.20	3	1,498	0.20%
2023/02/03	9	93.66	14	93.96	93.50	-5	1,524	-0.33%
2023/02/02	14	92.66	13	93.18	93.30	1	1,504	0.07%
2023/02/01	9	91.50	5	91.34	91.90	4	1,434	0.28%
2023/01/31	10	90.09	6	91.23	90.60	4	1,389	0.29%
2023/01/30	0	0.00	5	89.70	90.30	-5	1,355	-0.37%
2023/01/17	3	88.43	0	0.00	88.50	3	1,343	0.22%
2023/01/16	14	88.22	0	0.00	88.20	14	1,349	1.04%
2023/01/13	3	88.84	0	0.00	88.60	3	1,355	0.22%
2023/01/12	2	90.35	0	0.00	89.80	2	1,366	0.15%
2023/01/11	1.1	90.72	1	91.00	91.00	0.1	1,370	0.00%
2023/01/09	0	0.00	2	90.75	90.90	-2	1,396	-0.14%
2023/01/05	0	0.00	1	89.00	89.00	-1	1,431	-0.07%
2023/01/04	1	90.20	1	89.80	89.40	0	1,443	0.00%
2023/01/03	2	88.35	1	88.30	89.60	1	1,472	0.07%
2022/12/30	3	90.03	1	89.40	89.00	2	1,480	0.14%
2022/12/29	4	89.00	3	89.00	90.00	1	1,495	0.07%
2022/12/28	9.1	90.86	0	0.00	90.10	9.1	1,535	0.59%
2022/12/27	0	0.00	2	93.30	93.60	-2	1,589	-0.13%
2022/12/26	0	91.50	2	92.75	92.10	-2	1,597	-0.12%
2022/12/23	2	91.20	3	91.77	92.40	-1	1,620	-0.06%
2022/12/21	3	92.70	3	93.93	92.10	0	1,646	0.00%
2022/12/20	6	94.03	2	92.30	91.80	4	1,663	0.24%
2022/12/19	5	95.24	4	95.85	95.20	1	1,688	0.06%
2022/12/16	3	95.97	3	96.63	96.00	0	1,708	0.00%
2022/12/14	0	0.00	2.5	98.07	97.70	-2.5	1,728	-0.14%
2022/12/13	1	97.20	0.3	97.59	97.50	0.7	1,723	0.04%
2022/12/12	0	0.00	6	96.68	97.40	-6	1,719	-0.35%
2022/12/09	7.1	95.81	2	95.45	95.80	5.1	1,725	0.30%
2022/12/08	0	0.00	6	97.50	97.60	-6	1,705	-0.35%
2022/12/07	9.1	96.44	6	97.58	96.20	3.1	1,716	0.18%
2022/12/06	5.2	97.95	4	98.23	96.60	1.2	1,724	0.07%
2022/12/05	0	0.00	2	98.65	98.80	-2	1,723	-0.12%
2022/12/02	2	96.65	4	97.45	97.60	-2	1,749	-0.11%
2022/12/01	5	97.82	1	98.50	97.10	4	1,794	0.22%
2022/11/30	0	0.00	1	94.50	95.80	-1	1,902	-0.05%
2022/11/29	1	94.00	2	94.40	94.00	-1	1,897	-0.05%
2022/11/28	1	92.50	3	93.87	93.50	-2	1,895	-0.11%
2022/11/25	1	93.30	2	94.35	93.00	-1	1,922	-0.05%
2022/11/23	2	93.25	0	0.00	92.80	2	1,974	0.10%
2022/11/22	0	0.00	2	93.30	93.20	-2	2,009	-0.10%
2022/11/18	0	0.00	4	93.60	93.60	-4	2,062	-0.19%
2022/11/17	4	94.88	4	94.50	94.60	0	2,071	0.00%
2022/11/16	4	92.80	4	93.13	93.60	0	2,083	0.00%
2022/11/15	2	92.15	8	92.43	92.60	-6	2,106	-0.28%
2022/11/14	1	90.80	5	91.70	91.50	-4	2,156	-0.19%
2022/11/11	5	90.64	3.3	91.15	90.50	1.7	2,232	0.08%
2022/11/10	1.1	89.53	0	0.00	90.10	1.1	2,297	0.05%
2022/11/09	0	0.00	9	89.78	89.90	-9	2,319	-0.39%
2022/11/08	3.1	88.82	6	89.47	88.50	-2.9	2,347	-0.12%
2022/11/07	2	88.75	2	88.70	88.50	0	2,458	0.00%
2022/11/04	2.1	87.20	2	87.45	87.70	0.1	2,618	0.00%
2022/11/03	1.1	84.92	2	86.20	86.40	-0.9	2,727	-0.03%
2022/11/02	5	86.12	4	87.47	86.30	1	2,738	0.04%
2022/11/01	1	85.10	4	85.45	85.50	-3	2,714	-0.11%
2022/10/31	5	82.78	3	83.17	81.90	2	2,705	0.07%
2022/10/27	0	0.00	2	80.30	80.40	-2	2,710	-0.07%
2022/10/26	2	77.70	0	0.00	77.80	2	2,721	0.07%
2022/10/25	3	78.73	0	0.00	78.80	3	2,729	0.11%
2022/10/24	0	0.00	1	79.99	79.80	-1	2,735	-0.04%
2022/10/21	2	79.05	0	0.00	79.00	2	2,737	0.07%
2022/10/19	3	80.37	2	81.10	80.30	1	2,751	0.04%
2022/10/18	10	80.30	12	80.42	80.90	-2	2,754	-0.07%
2022/10/17	0	0.00	1	77.90	79.50	-1	2,788	-0.04%
2022/10/14	1	78.60	1	78.30	78.40	0	2,801	0.00%
2022/10/13	3.1	77.05	0	0.00	74.70	3.1	2,820	0.11%
2022/10/12	0.3	79.10	0	0.00	79.00	0.3	2,799	0.01%
2022/10/11	2	80.10	1	79.00	78.90	1	2,834	0.04%
2022/10/07	1	84.40	0	0.00	84.10	1	2,871	0.03%
2022/10/06	6	86.13	6	86.50	86.10	0	2,966	0.00%
2022/10/05	1	88.00	1	88.20	87.40	0	3,032	0.00%
2022/10/04	19	87.64	19	87.61	87.10	0	3,055	0.00%
2022/10/03	0	0.00	4	82.63	84.00	-4	3,095	-0.13%
2022/09/30	0	0.00	1	82.50	83.00	-1	3,157	-0.03%
2022/09/28	1	81.00	0	0.00	80.50	1	3,310	0.03%
2022/09/27	2	80.80	0	0.00	83.70	2	3,397	0.06%
2022/09/26	1	84.32	0	0.00	81.30	1	3,536	0.03%
2022/09/23	3	85.50	1	85.90	85.90	2	3,672	0.05%
2022/09/21	1.1	88.26	0	0.00	87.80	1.1	3,840	0.03%
2022/09/19	2	89.25	1	88.10	88.90	1	3,855	0.03%
2022/09/16	2	89.50	2	90.00	88.90	0	3,868	0.00%
2022/09/14	2	90.60	0	0.00	90.80	2	3,891	0.05%
2022/09/13	3	92.10	1	93.00	91.70	2	3,885	0.05%
2022/09/12	0	0.00	2	92.75	92.40	-2	3,888	-0.05%
2022/09/08	6	90.75	3	91.40	91.20	3	3,912	0.08%
2022/09/07	5	89.96	4	90.93	90.10	1	3,904	0.03%
2022/09/06	10.2	93.97	10	94.55	91.90	0.2	3,858	0.00%
2022/09/05	0	0.00	2	101.00	100.00	-2	3,739	-0.05%
2022/09/01	3	101.83	4	101.63	101.00	-1	3,751	-0.03%
2022/08/31	2	103.00	0	0.00	102.50	2	3,713	0.05%
2022/08/30	3	104.50	3	105.17	105.50	0	3,672	0.00%
2022/08/29	5	100.88	9.3	101.95	104.50	-4.3	3,679	-0.12%
2022/08/26	8	105.19	6	105.58	104.00	2	3,675	0.05%
2022/08/25	1	104.00	3	105.00	104.50	-2	3,667	-0.05%
2022/08/24	1	102.50	3.1	103.98	103.50	-2.1	3,688	-0.06%
2022/08/23	7	102.79	7	103.43	104.00	0	3,715	0.00%
2022/08/22	6	104.08	4.1	104.23	103.00	1.9	3,725	0.05%
2022/08/19	16	105.59	13	106.15	106.50	3	3,680	0.08%
2022/08/18	10	103.75	23	103.11	104.50	-13	3,615	-0.36%
2022/08/17	25	101.71	36.2	102.33	101.50	-11.2	3,524	-0.32%
2022/08/16	4	99.70	1	98.20	98.20	3	3,431	0.09%
2022/08/15	8	99.94	2	99.90	99.30	6	3,400	0.18%
2022/08/12	21	100.93	25	100.98	100.50	-4	3,352	-0.12%
2022/08/11	20	96.92	61	97.12	100.00	-41	3,240	-1.27%
2022/08/10	33	93.42	21	93.32	93.50	12	3,089	0.39%
2022/08/09	0	0.00	5	89.80	89.80	-5	2,983	-0.17%
2022/08/08	2.1	88.24	4	88.65	88.70	-1.9	2,981	-0.06%
2022/08/05	0	0.00	5	87.02	87.60	-5	2,962	-0.17%
2022/08/04	2	83.80	3	82.83	83.70	-1	2,938	-0.03%
2022/08/03	5	85.18	0	0.00	83.90	5	2,943	0.17%
2022/08/02	0.1	84.90	0	0.00	85.00	0.1	2,971	0.00%
2022/08/01	0	0.00	1	87.20	87.20	-1	3,018	-0.03%
2022/07/29	0	0.00	2	85.90	86.20	-2	3,021	-0.07%
2022/07/28	1	84.90	0	0.00	84.50	1	3,040	0.03%
2022/07/26	1	84.90	4	84.60	84.60	-3	3,093	-0.10%
2022/07/25	0	0.00	1	86.60	86.70	-1	3,107	-0.03%
2022/07/22	7	88.21	2	87.70	86.30	5	3,126	0.16%
2022/07/21	2	86.40	1.1	86.79	87.30	1	3,115	0.03%
2022/07/20	1	85.90	1	86.50	85.30	0	3,100	0.00%
2022/07/19	0	0.00	1	84.70	85.10	-1	3,122	-0.03%
2022/07/18	2	84.70	14	84.16	84.90	-12	3,139	-0.38%
2022/07/15	13.1	83.21	8	82.63	84.10	5.1	3,123	0.16%
2022/07/14	4	79.65	6	79.18	80.70	-2	3,075	-0.07%
2022/07/13	5	82.46	0	0.00	81.70	5	2,987	0.17%
2022/07/12	8	81.83	13	81.42	81.50	-5	2,915	-0.17%
2022/07/11	6	83.73	14	83.06	84.00	-8	2,870	-0.28%
2022/07/08	13	80.05	11	80.74	80.90	2	2,792	0.07%
2022/07/07	12	77.31	17	77.37	78.90	-5	2,741	-0.18%
2022/07/06	14.4	76.83	1	76.30	75.60	13.4	2,683	0.50%
2022/07/05	13	79.52	29	78.62	80.40	-16	2,618	-0.61%
2022/07/04	20.1	78.80	3	78.90	77.50	17.1	2,530	0.67%
2022/07/01	12.1	84.16	9	85.04	81.40	3.1	2,407	0.13%
2022/06/30	18.1	90.00	12	92.05	90.40	6.1	2,245	0.27%
2022/06/29	1	98.99	1	98.50	98.60	0	2,067	0.00%
2022/06/28	6.1	99.85	1	99.50	99.50	5.1	2,117	0.24%
2022/06/27	3	100.50	3	101.33	101.50	0	2,200	0.00%
2022/06/24	2	99.40	1	98.80	99.10	1	2,254	0.04%
2022/06/23	3	99.00	0	0.00	99.00	3	2,264	0.13%
2022/06/22	5	100.88	2	100.25	100.00	3	2,345	0.13%
2022/06/21	1	103.50	0	0.00	104.00	1	2,346	0.04%
2022/06/20	17	103.29	3	103.00	100.00	14	2,365	0.59%
2022/06/17	11	104.14	8	104.38	104.00	3	2,346	0.13%
2022/06/16	8	108.31	1	112.50	107.00	7	2,355	0.30%
2022/06/15	2	111.00	7	111.00	110.50	-5	2,374	-0.21%
2022/06/14	7	109.50	4	111.50	111.50	3	2,444	0.12%
2022/06/13	10	110.10	0	0.00	109.00	10	2,597	0.38%
2022/06/10	1	111.50	2	112.50	113.00	-1	2,655	-0.04%
2022/06/09	1	113.00	1	112.50	112.50	0	2,668	0.00%
2022/06/08	0	0.00	2	114.00	112.50	-2	2,685	-0.07%
2022/06/07	2	112.75	17	113.09	112.50	-15	2,703	-0.56%
2022/06/06	2	114.75	4	114.88	114.50	-2	2,715	-0.07%
2022/06/02	1	114.50	9	113.78	113.50	-8	2,738	-0.29%
2022/06/01	33	112.44	10	113.20	112.00	23	2,803	0.82%
2022/05/31	1	112.00	31	110.68	112.00	-30	2,853	-1.05%
2022/05/30	2	108.25	64.3	108.65	108.50	-62.3	2,877	-2.17%
2022/05/27	4	105.25	2	105.50	105.50	2	2,893	0.07%
2022/05/26	7	104.57	1	104.50	104.00	6	2,959	0.20%
2022/05/25	6	103.75	3	103.83	104.00	3	3,032	0.10%
2022/05/24	11	103.82	18	104.00	102.50	-7	3,118	-0.22%
2022/05/23	5	105.30	8	105.81	105.50	-3	3,164	-0.09%
2022/05/20	4.1	105.12	0	0.00	105.00	4.1	3,266	0.12%
2022/05/19	3	102.50	3	103.50	105.50	0	3,416	0.00%
2022/05/18	28.1	105.57	2	105.25	105.00	26.1	3,470	0.75%
2022/05/17	7	106.07	2	106.00	106.50	5	3,484	0.14%
2022/05/16	3	104.00	5.2	104.00	104.00	-2.2	3,501	-0.06%
2022/05/13	4	103.50	0.1	102.50	103.50	3.9	3,531	0.11%
2022/05/12	1	100.00	1	101.50	101.00	0	3,603	0.00%
2022/05/11	6	101.83	4	103.00	102.00	2	3,688	0.05%
2022/05/10	6	102.53	2	100.75	103.50	4	3,810	0.10%
2022/05/09	7	103.71	6	102.50	101.50	1	3,974	0.03%
2022/05/06	2	105.00	2	106.25	108.00	0	3,982	0.00%
2022/05/05	9	108.50	4	108.62	108.00	5	4,117	0.12%
2022/05/04	1	107.00	0	0.00	107.00	1	4,158	0.02%
2022/05/03	5	105.90	1	105.50	106.00	4	4,234	0.09%
2022/04/29	3	103.00	4	103.75	105.50	-1	4,345	-0.02%
2022/04/28	3.1	101.21	2	101.75	100.50	1.1	4,422	0.02%
2022/04/27	18.1	98.94	8	99.99	101.50	10.1	4,493	0.22%
2022/04/26	3.1	101.82	1	102.50	101.50	2.1	4,616	0.04%
2022/04/25	21.1	101.83	16	102.56	102.00	5.1	4,880	0.10%
2022/04/22	10	108.45	1	109.50	108.00	9	5,088	0.18%
2022/04/21	6.1	110.09	0	0.00	110.00	6.1	5,265	0.12%
2022/04/20	8	111.75	2	111.00	111.00	6	5,380	0.11%
2022/04/19	0	112.50	4	114.00	112.50	-4	5,502	-0.07%
2022/04/18	7	109.50	9	110.61	111.50	-2	5,708	-0.04%
2022/04/15	10	110.55	0	0.00	110.50	10	6,217	0.16%
2022/04/14	0	113.00	1	113.50	113.00	-1	6,576	-0.01%
2022/04/13	5	110.10	5	111.10	112.00	0	6,812	0.00%
2022/04/12	4	110.13	3	111.83	111.50	1	7,015	0.01%
2022/04/11	9.1	113.39	11	112.82	111.00	-2	7,102	-0.03%
2022/04/08	1	117.00	4	116.50	116.50	-3	7,395	-0.04%
2022/04/07	5.1	115.87	13.5	115.47	114.50	-8.4	7,501	-0.11%
2022/04/06	7.8	117.28	2	118.00	117.50	5.8	7,537	0.08%
2022/04/01	3.1	117.01	3	118.00	118.50	0.1	7,554	0.00%
2022/03/31	9	118.28	6	119.50	118.00	3	7,563	0.04%
2022/03/30	13	120.96	10	121.70	121.00	3	7,530	0.04%
2022/03/29	27	120.22	2.5	119.84	120.00	24.5	7,487	0.33%
2022/03/28	4.1	116.88	4	117.13	117.00	0.1	7,422	0.00%
2022/03/25	28.3	119.30	54.5	118.88	119.00	-26.2	7,403	-0.35%
2022/03/24	5.2	116.50	5	117.00	117.50	0.2	7,320	0.00%
2022/03/23	4	116.50	3	117.33	117.50	1	7,313	0.01%
2022/03/22	0	0.00	1	116.00	116.50	-1	7,305	-0.01%
2022/03/21	2	116.01	10	116.25	117.00	-8	7,313	-0.11%
2022/03/18	6.2	114.68	1	115.00	114.00	5.2	7,295	0.07%
2022/03/17	13	116.42	7	116.71	117.00	6	7,270	0.08%
2022/03/16	13	115.58	18.1	114.15	113.50	-5.1	7,203	-0.07%
2022/03/15	14.4	110.95	3	109.50	109.00	11.4	7,060	0.16%
2022/03/14	7.1	113.94	7	114.57	114.50	0.1	7,032	0.00%
2022/03/11	9	112.94	0.2	114.50	112.50	8.8	7,111	0.12%
2022/03/10	4	114.63	3	115.17	114.00	1	7,165	0.01%
2022/03/09	3	112.50	2	112.75	112.50	1	7,154	0.01%
2022/03/08	5.6	111.14	13	112.08	111.00	-7.4	7,147	-0.10%
2022/03/07	14	114.75	8.1	116.85	113.50	5.9	7,120	0.08%
2022/03/04	7	118.36	8.5	118.91	118.50	-1.5	7,044	-0.02%
2022/03/03	5	119.90	6	120.67	121.50	-1	6,998	-0.01%
2022/03/02	12	117.00	10	116.70	119.00	2	6,961	0.03%
2022/03/01	7	117.29	3.2	117.72	117.00	3.8	6,929	0.05%
2022/02/25	6.1	116.07	3	116.67	116.00	3.1	6,881	0.05%
2022/02/24	3.2	117.72	4	117.25	117.50	-0.8	6,871	-0.01%
2022/02/23	4.3	119.67	2.5	120.20	121.00	1.8	6,846	0.03%
2022/02/22	12.3	120.28	8.5	119.88	119.00	3.8	6,830	0.06%
2022/02/21	10.2	122.87	18	122.97	123.50	-7.8	6,770	-0.12%
2022/02/18	7	126.93	20	127.53	127.00	-13	6,704	-0.19%
2022/02/17	6	129.25	4	130.50	128.50	2	6,768	0.03%
2022/02/16	2	129.28	4	130.88	130.00	-2	6,893	-0.03%
2022/02/15	4	129.38	1	128.50	128.00	3	7,075	0.04%
2022/02/14	3.6	130.42	8	130.38	129.50	-4.4	7,435	-0.06%
2022/02/11	7.4	134.73	13.1	134.25	134.00	-5.6	7,387	-0.08%
2022/02/10	20.1	138.64	16.2	137.65	137.50	3.9	7,309	0.05%
2022/02/09	16.3	138.49	25.3	137.00	139.00	-9	7,183	-0.13%
2022/02/08	4	132.63	12.7	132.96	133.00	-8.7	7,006	-0.12%
2022/02/07	32.1	134.00	11.2	135.33	134.00	20.9	6,961	0.30%
2022/01/26	23	129.43	18	130.22	130.00	5	6,875	0.07%
2022/01/25	15	130.73	26	130.46	129.00	-11	6,925	-0.16%
2022/01/24	36	130.75	32	130.06	130.50	4	6,927	0.06%
2022/01/21	9.3	133.51	30	133.83	132.50	-20.7	6,883	-0.30%
2022/01/20	26	138.06	29.3	138.21	137.50	-3.3	6,946	-0.05%
2022/01/19	90	137.98	83	138.92	137.00	7	6,916	0.10%
2022/01/18	86	140.87	103.5	140.06	139.00	-17.5	6,853	-0.26%	大賣/
2022/01/17	36	137.53	34	137.99	141.00	2	6,601	0.03%
2022/01/14	32	132.17	43	130.19	136.00	-11	6,415	-0.17%
2022/01/13	13	133.12	66	133.70	132.50	-53	6,266	-0.85%
2022/01/12	52	134.49	20	135.13	134.00	32	6,152	0.52%
2022/01/11	37	135.66	103.1	133.64	134.50	-66.1	6,083	-1.09%	大賣/
2022/01/10	167.2	136.88	108	137.57	136.50	59.2	5,920	1.00%	大買/大賣/
2022/01/07	49	134.26	66	133.45	133.50	-17	5,443	-0.31%
2022/01/06	46	129.86	39	130.95	133.00	7	5,078	0.14%
2022/01/05	32	128.77	31	128.98	131.00	1	4,843	0.02%
2022/01/04	11.1	126.14	14	126.07	126.50	-2.9	4,643	-0.06%
2022/01/03	46.2	127.08	60.1	127.14	124.00	-13.9	4,567	-0.31%
2021/12/30	14	123.54	27	123.87	123.50	-13	4,268	-0.30%
2021/12/29	8	121.75	4.3	122.63	122.00	3.7	4,210	0.09%
2021/12/28	4	118.75	5	119.60	120.00	-1	4,177	-0.02%
2021/12/27	2	119.50	7	119.79	120.00	-5	4,180	-0.12%
2021/12/24	5	119.60	2	119.50	119.50	3	4,187	0.07%
2021/12/23	3	120.00	10	119.25	120.50	-7	4,220	-0.17%
2021/12/22	2	118.50	1	118.00	117.50	1	4,187	0.02%
2021/12/21	3	116.83	2	117.50	118.00	1	4,199	0.02%
2021/12/20	0	0.00	7	117.14	117.50	-7	4,208	-0.17%
2021/12/17	3.1	115.16	11	114.50	114.50	-7.9	4,210	-0.19%
2021/12/16	3	116.83	1	117.50	116.50	2	4,196	0.05%
2021/12/15	2	116.50	2	116.00	116.00	0	4,185	0.00%
2021/12/14	12	118.71	1	119.00	116.00	11	4,174	0.26%
2021/12/13	3	119.17	2.1	118.71	118.50	0.9	4,157	0.02%
2021/12/10	2	117.50	1	117.00	116.50	1	4,171	0.02%
2021/12/09	6	119.58	2	120.00	118.50	4	4,163	0.10%
2021/12/08	10	119.90	2	122.00	119.00	8	4,143	0.19%
2021/12/07	12.1	121.17	10	122.85	120.00	2.1	4,113	0.05%
2021/12/06	5	119.50	2	120.75	121.00	3	4,030	0.07%
2021/12/03	5	116.00	6.3	117.48	118.50	-1.3	4,004	-0.03%
2021/12/02	3.1	117.48	1	119.00	116.00	2.1	4,092	0.05%
2021/12/01	5	117.60	5	118.10	118.50	0	4,115	0.00%
2021/11/30	10.1	118.99	3	118.67	117.50	7.1	4,150	0.17%
2021/11/29	2	114.00	5	117.10	117.00	-3	4,220	-0.07%
2021/11/26	3	118.83	4	117.38	117.00	-1	4,270	-0.02%
2021/11/25	16	120.38	10	121.55	119.50	6	4,280	0.14%
2021/11/24	2.2	119.86	3	119.17	119.00	-0.8	4,265	-0.02%
2021/11/23	11.2	120.52	7.1	119.16	119.00	4.1	4,270	0.10%
2021/11/22	1	124.00	6	123.08	123.00	-5	4,222	-0.12%
2021/11/19	4	122.75	8	123.69	122.50	-4	4,192	-0.10%
2021/11/18	5.4	122.43	4	122.50	122.50	1.4	4,185	0.03%
2021/11/17	8.3	122.72	14	123.04	123.00	-5.7	4,166	-0.14%
2021/11/16	23	125.07	30.2	125.01	124.50	-7.2	4,127	-0.17%
2021/11/15	12	124.21	35.2	124.84	126.00	-23.2	4,032	-0.57%
2021/11/12	32.1	122.84	29	122.19	121.50	3.1	3,936	0.08%
2021/11/11	53.4	117.95	60	120.62	122.00	-6.7	3,788	-0.18%
2021/11/10	6	111.75	3	112.67	112.00	3	3,457	0.09%
2021/11/09	4	111.13	0	0.00	111.00	4	3,511	0.11%
2021/11/08	2	111.25	7	111.71	110.50	-5	3,529	-0.14%
2021/11/05	3	109.83	8	109.56	110.00	-5	3,576	-0.14%
2021/11/04	1	111.50	0	0.00	111.00	1	3,599	0.03%
2021/11/03	36	112.43	75	111.41	111.50	-39	3,626	-1.08%
2021/11/02	21	115.81	22.1	114.53	114.00	-1.1	3,609	-0.03%
2021/11/01	19.2	116.31	9	116.22	115.50	10.2	3,553	0.29%
2021/10/29	8	111.94	9	111.72	112.00	-1	3,691	-0.03%
2021/10/28	24	111.85	31	110.63	111.50	-7	3,691	-0.19%
2021/10/27	17	105.35	7	105.79	107.00	10	3,713	0.27%
2021/10/26	18	105.86	7	106.00	104.50	11	3,798	0.29%
2021/10/25	4	108.75	1	108.50	109.00	3	3,745	0.08%
2021/10/22	13	109.77	85	110.25	110.00	-72	3,809	-1.89%
2021/10/21	14	108.39	6	107.83	107.00	8	3,789	0.21%
2021/10/20	13	106.58	5	107.30	107.00	8	3,814	0.21%
2021/10/19	20	105.90	8.3	106.10	107.00	11.7	3,939	0.30%
2021/10/18	6.3	103.38	28	104.82	106.00	-21.7	3,941	-0.55%
2021/10/15	5	100.30	2	100.50	100.00	3	3,951	0.08%
2021/10/14	4	99.63	1	100.00	100.50	3	3,969	0.08%
2021/10/13	6	101.92	1	102.00	100.50	5	4,003	0.12%
2021/10/12	4	103.75	3	104.00	103.50	1	4,032	0.02%
2021/10/08	3	105.00	2	105.50	105.50	1	4,160	0.02%
2021/10/07	2	104.75	2	105.25	104.50	0	4,260	0.00%
2021/10/06	23	103.67	22	102.84	101.00	1	4,322	0.02%
2021/10/05	2	100.00	12.1	100.04	102.00	-10.1	4,362	-0.23%
2021/10/04	2	99.75	1	98.90	98.90	1	4,437	0.02%
2021/10/01	7	99.76	2.2	99.46	98.80	4.8	4,609	0.10%
2021/09/30	6.2	99.90	7	101.24	102.00	-0.8	4,627	-0.02%
2021/09/29	5	100.40	4	100.88	100.50	1	4,629	0.02%
2021/09/28	6	102.42	3	102.00	102.50	3	4,722	0.06%
2021/09/27	5	104.30	0	0.00	103.50	5	4,752	0.11%
2021/09/24	5	105.50	2	105.25	105.00	3	4,815	0.06%
2021/09/23	4	105.00	5.1	106.00	105.00	-1.1	4,886	-0.02%
2021/09/22	9	103.67	4	103.88	104.50	5	5,032	0.10%
2021/09/17	4	104.63	3	105.67	106.00	1	5,299	0.02%
2021/09/16	3	105.00	0	0.00	106.00	3	5,464	0.05%
2021/09/15	9	105.33	24	104.92	104.50	-15	5,896	-0.25%
2021/09/14	4	107.75	0	0.00	107.50	4	6,086	0.07%
2021/09/13	5	109.00	0	0.00	108.50	5	6,260	0.08%
2021/09/10	8	108.88	6	109.00	110.00	2	6,501	0.03%
2021/09/09	6	106.00	5	106.30	106.50	1	6,650	0.02%
2021/09/08	11	106.36	8	107.44	106.00	3	7,162	0.04%
2021/09/07	40	110.08	25	112.72	110.00	15	7,208	0.21%
2021/09/06	10	110.40	6	110.17	108.50	4	7,176	0.06%
2021/09/03	22	112.75	15	114.13	112.50	7	7,164	0.10%
2021/09/02	13.2	112.28	6	112.67	112.50	7.2	7,164	0.10%
2021/09/01	9	111.06	20	109.73	111.50	-11	7,129	-0.15%
2021/08/31	10.1	103.70	0	0.00	103.50	10.1	7,206	0.14%
2021/08/30	4	106.00	2	106.50	105.50	2	7,350	0.03%
2021/08/27	6	106.00	4	106.38	105.50	2	7,380	0.03%
2021/08/26	9	107.61	38	107.53	107.00	-29	7,448	-0.39%
2021/08/25	2	109.75	4	109.63	109.50	-2	7,551	-0.03%
2021/08/24	4	108.50	0	0.00	108.00	4	7,838	0.05%
2021/08/23	2	105.50	2	106.25	106.00	0	7,861	0.00%
2021/08/20	6	101.67	6	102.33	102.00	0	7,914	0.00%
2021/08/19	6	103.00	6.1	103.43	102.00	-0.1	7,968	0.00%
2021/08/18	10	101.03	9.1	101.73	107.00	0.9	8,134	0.01%
2021/08/17	9	104.89	1	108.00	102.50	8	8,127	0.10%
2021/08/16	7	108.50	9.1	108.65	109.50	-2.1	8,144	-0.03%
2021/08/13	14	113.54	3	111.83	111.00	11	8,097	0.14%
2021/08/12	8	117.19	7.2	117.22	117.00	0.8	8,092	0.01%
2021/08/11	20.1	117.72	44	117.63	118.00	-23.9	8,208	-0.29%
2021/08/10	8	119.75	7	121.14	120.00	1	8,211	0.01%
2021/08/09	24	121.10	194	121.67	120.00	-170	8,233	-2.06%	大賣/鉅額交易
2021/08/06	11	123.59	12.2	123.55	123.00	-1.2	8,216	-0.01%
2021/08/05	13.2	125.00	15	125.80	126.00	-1.8	8,254	-0.02%
2021/08/04	65.1	128.11	40	129.00	125.50	25.1	8,356	0.30%
2021/08/03	14	130.00	17.1	129.68	131.00	-3.1	8,215	-0.04%
2021/08/02	179	128.11	26.8	128.59	128.50	152.3	8,175	1.86%	大買/鉅額交易
2021/07/30	9	124.50	21.3	125.24	125.00	-12.3	8,088	-0.15%
2021/07/29	10	119.35	16	120.03	122.00	-6	8,037	-0.07%
2021/07/28	16.4	117.39	16	118.59	118.00	0.4	8,142	0.00%
2021/07/27	11	123.86	6	124.08	122.00	5	8,186	0.06%
2021/07/26	44.1	125.14	10	125.70	124.50	34.1	8,215	0.42%
2021/07/23	32.1	125.06	24	124.23	123.50	8.1	8,175	0.10%
2021/07/22	15.1	121.57	60	122.04	122.50	-44.9	8,046	-0.56%
2021/07/21	17.2	119.77	15	119.47	118.00	2.2	8,071	0.03%
2021/07/20	14.5	122.51	7	121.36	120.50	7.5	8,046	0.09%
2021/07/19	16	126.31	5	126.00	126.00	11	8,033	0.14%
2021/07/16	12	125.21	15.5	125.98	126.00	-3.5	8,058	-0.04%
2021/07/15	69.5	128.33	39	127.55	125.50	30.5	8,200	0.37%
2021/07/14	97	125.12	43.1	125.57	127.00	53.9	8,309	0.65%
2021/07/13	20	124.83	44	124.75	123.50	-24	8,366	-0.29%
2021/07/12	18	121.75	21	122.52	122.50	-3	8,309	-0.04%
2021/07/09	23.3	123.70	13	122.85	122.50	10.3	8,241	0.12%
2021/07/08	33.1	125.58	43.1	126.56	127.00	-10	8,295	-0.12%
2021/07/07	18	122.58	18	122.69	122.00	0	8,212	0.00%
2021/07/06	12	122.79	14	122.75	122.00	-2	8,262	-0.02%
2021/07/05	10.1	122.71	26.1	123.02	124.00	-16	8,290	-0.19%
2021/07/02	14.1	119.39	20.7	120.13	121.50	-6.6	8,352	-0.08%
2021/07/01	41.1	118.77	15.3	118.47	118.50	25.8	8,579	0.30%
2021/06/30	23.2	121.10	15.1	120.77	121.00	8.1	8,565	0.09%
2021/06/29	33	120.41	48.1	120.88	121.50	-15.1	8,529	-0.18%
2021/06/28	55.2	122.06	62.1	122.11	121.00	-6.9	8,420	-0.08%
2021/06/25	35.6	129.93	54.4	128.51	127.50	-18.9	8,186	-0.23%
2021/06/24	64	134.36	54.1	134.15	132.50	9.9	8,043	0.12%
2021/06/23	47	130.95	50	130.78	130.50	-3	7,640	-0.04%
2021/06/22	18	129.33	18	129.42	128.50	0	7,450	0.00%
2021/06/21	41.1	128.53	48.4	129.60	127.50	-7.3	7,311	-0.10%
2021/06/18	29.1	127.66	34.1	127.96	127.50	-4.9	7,157	-0.07%
2021/06/17	78.2	127.53	80.3	127.33	128.50	-2.1	7,071	-0.03%
2021/06/16	3.1	121.85	24	122.63	122.50	-20.9	6,686	-0.31%
2021/06/15	13.1	119.23	14	120.25	121.00	-0.9	6,730	-0.01%
2021/06/11	12.5	121.58	10	121.55	120.50	2.5	6,792	0.04%
2021/06/10	12	122.29	7	123.21	122.00	5	6,833	0.07%
2021/06/09	8.2	122.45	19	122.92	122.00	-10.8	6,843	-0.16%
2021/06/08	181.1	124.44	130.1	123.98	123.50	51.1	6,828	0.75%	大買/大賣/
2021/06/07	62.1	123.29	52.1	122.32	125.00	10.1	6,699	0.15%
2021/06/04	9	120.16	14	120.21	120.00	-5	6,581	-0.08%
2021/06/03	22	121.52	10.3	121.95	122.00	11.8	6,698	0.18%
2021/06/02	8	120.50	21.1	119.41	121.00	-13.1	6,697	-0.20%
2021/06/01	37	123.58	54.4	124.47	121.50	-17.4	6,701	-0.26%
2021/05/31	8.1	118.93	6	118.92	119.00	2.1	6,484	0.03%
2021/05/28	15	117.60	1	118.00	117.50	14	6,506	0.22%
2021/05/27	3.4	117.44	16	117.59	116.00	-12.7	6,455	-0.20%
2021/05/26	31	116.95	38.1	117.08	117.00	-7.1	6,384	-0.11%
2021/05/25	5	112.50	5	112.40	112.50	0	6,244	0.00%
2021/05/24	4	106.00	16	108.81	111.50	-12	6,239	-0.19%
2021/05/21	2	106.00	2	107.50	105.50	0	6,190	0.00%
2021/05/20	7.1	104.58	20	105.50	103.00	-12.9	6,236	-0.21%
2021/05/19	30	106.90	19	107.24	108.00	11	6,218	0.18%
2021/05/18	15	99.19	6	101.27	102.00	9	6,172	0.15%
2021/05/17	0.3	96.16	11.1	95.21	93.50	-10.8	6,196	-0.17%
2021/05/14	7.1	99.91	14	98.43	98.70	-7	6,211	-0.11%
2021/05/13	26.1	97.61	18	95.83	97.70	8.1	6,207	0.13%
2021/05/12	25.1	99.60	16	101.70	97.30	9.1	6,162	0.15%
2021/05/11	12.1	107.54	5	106.50	105.50	7.1	6,169	0.12%
2021/05/10	10	116.05	7.3	115.18	114.00	2.7	6,129	0.04%
2021/05/07	13	116.92	25	116.62	118.00	-12	6,122	-0.20%
2021/05/06	24	111.79	8	112.13	112.00	16	6,037	0.26%
2021/05/05	8	110.06	16.3	109.33	107.00	-8.3	5,954	-0.14%
2021/05/04	25	107.10	17	107.88	107.00	8	5,847	0.14%
2021/05/03	15	112.20	11.2	112.15	110.50	3.9	5,799	0.07%
2021/04/29	12	116.58	9	116.00	116.00	3	5,796	0.05%
2021/04/28	4.1	113.52	6	114.17	115.00	-1.9	5,791	-0.03%
2021/04/27	22	114.68	5	114.40	114.50	17	5,820	0.29%
2021/04/26	4.5	118.58	6	118.83	118.00	-1.5	5,753	-0.03%
2021/04/23	4.1	117.98	4	117.63	118.00	0.1	5,735	0.00%
2021/04/22	5	118.40	9	118.28	116.50	-4	5,729	-0.07%
2021/04/21	29.1	118.91	28	119.32	117.00	1.1	5,690	0.02%
2021/04/20	80.5	127.09	63	125.94	122.50	17.5	5,526	0.32%
2021/04/19	9	122.44	80	120.36	123.50	-71	5,329	-1.33%
2021/04/16	13	117.38	5	118.10	117.50	8	5,203	0.15%
2021/04/15	3	116.00	3	115.67	117.50	0	5,313	0.00%
2021/04/14	23.2	116.54	26	116.23	117.00	-2.9	5,388	-0.05%
2021/04/13	66	115.00	35	116.74	113.00	31	5,436	0.57%
2021/04/12	30	119.70	17	121.35	118.00	13	5,490	0.24%
2021/04/09	18	122.28	11	122.55	121.50	7	5,700	0.12%
2021/04/08	26.5	124.73	19	125.55	124.00	7.5	5,746	0.13%
2021/04/07	37.4	123.80	37.3	124.20	125.50	0.1	5,607	0.00%
2021/04/06	14.1	117.43	11	117.05	118.50	3.1	5,365	0.06%
2021/04/01	14	115.50	4	116.75	115.00	10	5,345	0.19%
2021/03/31	6	117.00	0	0.00	117.00	6	5,309	0.11%
2021/03/30	3	117.17	4	117.50	118.00	-1	5,295	-0.02%
2021/03/29	7	116.93	205	116.11	117.00	-198	5,342	-3.71%	大賣/鉅額交易
2021/03/26	5	116.30	17.2	116.93	117.00	-12.2	5,360	-0.23%
2021/03/25	24	114.35	22	114.64	114.50	2	5,354	0.04%
2021/03/24	19.2	114.45	7	114.86	115.00	12.2	5,348	0.23%
2021/03/23	16.1	116.36	8	116.50	116.00	8.1	5,345	0.15%
2021/03/22	13	118.96	9	119.06	118.50	4	5,314	0.08%
2021/03/19	18	119.47	18.5	120.22	120.50	-0.5	5,278	-0.01%
2021/03/18	8	118.25	13.1	118.08	120.00	-5.1	5,177	-0.10%
2021/03/17	18	117.22	17	116.62	118.50	1	5,196	0.02%
2021/03/16	63	113.25	130	114.46	115.50	-67	5,119	-1.31%	大賣/
2021/03/15	68	113.10	70	113.31	113.00	-2	5,095	-0.04%
2021/03/12	11.1	108.92	6	109.25	110.00	5.1	5,064	0.10%
2021/03/11	20.3	109.31	6	109.25	110.00	14.3	5,170	0.28%
2021/03/10	46	106.96	37	107.26	107.50	9	5,255	0.17%
2021/03/09	24.1	103.71	16	103.84	103.50	8.1	5,374	0.15%
2021/03/08	26.1	111.31	8	110.56	109.00	18.1	5,444	0.33%
2021/03/05	21	111.93	23	112.46	113.50	-2	5,425	-0.04%
2021/03/04	23	114.57	14	115.25	112.50	9	5,420	0.17%
2021/03/03	30	113.93	28	114.57	115.00	2	5,424	0.04%
2021/03/02	16.3	116.79	6	117.92	115.50	10.3	5,381	0.19%
2021/02/26	11	114.77	9	115.00	116.50	2	5,440	0.04%
2021/02/25	11	116.45	7	116.50	115.50	4	5,503	0.07%
2021/02/24	16	117.06	5	116.60	117.00	11	5,618	0.20%
2021/02/23	9	118.56	4	118.50	119.00	5	5,604	0.09%
2021/02/22	10	121.45	6	121.17	120.50	4	5,616	0.07%
2021/02/19	8	120.38	23	121.39	122.00	-15	5,704	-0.26%
2021/02/18	15	116.87	19	117.37	119.50	-4	5,716	-0.07%
2021/02/17	31.1	118.94	10	119.30	118.50	21.1	5,699	0.37%
2021/02/05	11.2	121.10	7	120.94	121.00	4.1	5,671	0.07%
2021/02/04	6	124.83	1.3	124.35	124.50	4.7	5,672	0.08%
2021/02/03	9.1	126.17	9	126.33	126.00	0.1	5,729	0.00%
2021/02/02	40.3	128.50	33.4	128.87	125.50	6.9	5,873	0.12%
2021/02/01	4	125.38	8	126.63	127.50	-4	5,802	-0.07%
2021/01/29	6	125.33	7	126.86	124.50	-1	5,839	-0.02%
2021/01/28	6.1	123.70	4	124.25	125.50	2.1	6,007	0.03%
2021/01/27	0	0.00	4	125.50	125.50	-4	6,137	-0.07%
2021/01/26	5	125.40	5	126.20	124.00	0	6,329	0.00%
2021/01/25	17.1	128.09	12	128.54	127.50	5.1	6,517	0.08%
2021/01/22	13	126.04	74	126.11	127.00	-61	6,545	-0.93%
2021/01/21	8	123.13	2	123.50	122.50	6	6,574	0.09%
2021/01/20	10	122.80	10.5	123.76	122.50	-0.5	6,663	-0.01%
2021/01/19	10	122.90	3.1	123.34	122.00	6.9	6,615	0.10%
2021/01/18	5.1	121.23	7	121.50	123.00	-1.9	6,655	-0.03%
2021/01/15	16	123.47	6.1	123.76	122.00	10	6,674	0.15%
2021/01/14	7	125.07	3.1	125.33	125.50	4	6,650	0.06%
2021/01/13	15.1	124.20	8	124.19	124.00	7	6,665	0.11%
2021/01/12	22	122.23	6.1	122.84	121.50	16	6,712	0.24%
2021/01/11	9	123.72	17	124.00	124.50	-8	6,724	-0.12%
2021/01/08	38.5	124.86	24.3	124.12	123.50	14.3	6,696	0.21%
2021/01/07	20.4	129.73	7.3	130.20	128.50	13.1	6,583	0.20%
2021/01/06	47.2	133.97	67	134.69	131.00	-19.9	6,497	-0.31%
2021/01/05	36.4	134.31	19	135.26	134.50	17.4	6,302	0.28%
2021/01/04	42.1	133.45	42	133.51	138.00	0.1	6,198	0.00%
2020/12/31	8	127.88	21	128.07	129.00	-13	5,903	-0.22%
2020/12/30	7	124.79	8	125.06	125.00	-1	5,794	-0.02%
2020/12/29	7	125.00	10.3	125.10	125.00	-3.3	5,794	-0.06%
2020/12/28	5	124.40	10	125.25	126.50	-5	5,784	-0.09%
2020/12/25	6	123.00	4	125.38	123.00	2	5,836	0.03%
2020/12/24	20	125.68	6	125.25	124.00	14	5,879	0.24%
2020/12/23	13	125.81	26.5	125.84	125.50	-13.5	5,929	-0.23%
2020/12/22	12	124.08	18	123.75	122.00	-6	5,968	-0.10%
2020/12/21	9	122.39	2	121.75	122.50	7	6,068	0.12%
2020/12/18	5	124.60	9.4	126.20	124.50	-4.4	6,208	-0.07%
2020/12/17	11	125.32	5	126.00	124.50	6	6,294	0.10%
2020/12/16	12.4	124.70	17	125.29	125.50	-4.6	6,325	-0.07%
2020/12/15	7	123.50	25	122.00	120.00	-18	6,328	-0.28%
2020/12/14	3	120.50	8	122.13	123.00	-5	6,318	-0.08%
2020/12/11	25	123.32	17.3	121.27	121.50	7.7	6,331	0.12%
2020/12/10	13	126.42	17	127.35	128.50	-4	6,286	-0.06%
2020/12/09	20	128.65	19	129.13	128.00	1	6,300	0.02%
2020/12/08	13	127.88	10	127.60	127.50	3	6,282	0.05%
2020/12/07	34	129.72	77	129.77	126.50	-43	6,300	-0.68%
2020/12/04	24.3	131.10	24.3	130.96	131.50	0	6,201	0.00%
2020/12/03	62	129.44	24	129.79	128.50	38	6,161	0.62%
2020/12/02	273	130.06	47	127.95	129.50	226	6,071	3.72%	大買/鉅額交易
2020/12/01	8.2	123.54	12	123.25	124.00	-3.8	5,958	-0.06%
2020/11/30	45.1	124.04	43.2	123.76	122.00	2	5,956	0.03%
2020/11/27	12.2	121.50	12	120.46	121.50	0.2	5,926	0.00%
2020/11/26	2.1	116.98	21	117.90	118.50	-19	5,973	-0.32%
2020/11/25	19.1	116.61	11.2	116.47	115.00	7.9	5,985	0.13%
2020/11/24	29	120.26	10	119.20	118.50	19	5,963	0.32%
2020/11/23	25	121.10	25	121.76	121.00	0	5,936	0.00%
2020/11/20	10	116.95	9	117.11	118.00	1	5,872	0.02%
2020/11/19	13	117.15	12.3	117.19	118.00	0.7	5,907	0.01%
2020/11/18	31	118.35	35	118.09	116.50	-4	5,959	-0.07%
2020/11/17	13	116.35	8	116.38	115.50	5	5,992	0.08%
2020/11/16	27	116.26	29	116.78	116.50	-2	6,150	-0.03%
2020/11/13	9.3	114.30	20	114.83	115.00	-10.8	6,150	-0.17%
2020/11/12	15	113.90	9	114.44	113.00	6	6,165	0.10%
2020/11/11	19	112.84	15	112.83	113.50	4	6,200	0.06%
2020/11/10	24	111.29	38	111.25	111.50	-14	6,229	-0.22%
2020/11/09	20	108.68	16	109.47	108.50	4	6,155	0.06%
2020/11/06	16.3	108.51	11	109.77	109.00	5.3	6,121	0.09%
2020/11/05	35.1	109.24	35	109.43	109.50	0.1	6,125	0.00%
2020/11/04	23	105.52	141.2	106.88	107.00	-118.2	6,024	-1.96%	大賣/鉅額交易
2020/11/03	55	102.86	48	103.76	102.50	7	6,051	0.12%
2020/11/02	78	101.33	84	101.26	103.00	-6	6,219	-0.10%
2020/10/30	19	95.75	29	94.97	94.00	-10	6,125	-0.16%
2020/10/29	65.1	97.61	46	97.17	98.20	19.1	6,200	0.31%
2020/10/28	22	104.07	15	104.60	102.00	7	6,242	0.11%
2020/10/27	7	102.07	4	102.00	103.50	3	6,455	0.05%
2020/10/26	14	104.43	1	102.50	102.50	13	6,551	0.20%
2020/10/23	4	103.38	8	105.06	106.00	-4	6,653	-0.06%
2020/10/22	9	102.94	8	103.81	104.00	1	6,884	0.01%
2020/10/21	9	104.44	13	104.88	104.00	-4	7,232	-0.06%
2020/10/20	9	103.28	9	103.33	104.00	0	7,524	0.00%
2020/10/19	27	104.19	18	104.17	105.00	9	7,543	0.12%
2020/10/16	5	101.30	3	101.83	100.00	2	7,669	0.03%
2020/10/15	14	100.89	12	100.63	101.00	2	7,813	0.03%
2020/10/14	10	102.75	7	103.14	102.00	3	8,008	0.04%
2020/10/13	8	102.13	5	102.90	102.00	3	8,209	0.04%
2020/10/12	28	103.75	18	104.39	102.50	10	8,285	0.12%
2020/10/08	11	103.41	2	104.50	103.00	9	8,359	0.11%
2020/10/07	15	103.20	9	104.11	103.50	6	8,523	0.07%
2020/10/06	12	104.96	4	105.13	105.00	8	8,631	0.09%
2020/10/05	9	103.33	7	103.93	104.50	2	8,730	0.02%
2020/09/30	19	101.11	27	101.54	104.00	-8	8,985	-0.09%
2020/09/29	20	101.90	6	101.67	100.00	14	9,062	0.15%
2020/09/28	7	103.00	6	103.00	104.00	1	9,246	0.01%
2020/09/25	20	102.88	23	101.78	101.00	-3	9,398	-0.03%
2020/09/24	43	105.35	29	105.95	104.50	14	9,360	0.15%
2020/09/23	41	110.93	44	110.98	110.50	-3	9,338	-0.03%
2020/09/22	40	115.36	16	115.09	113.50	24	9,371	0.26%
2020/09/21	20	119.83	8	120.00	119.00	12	9,553	0.13%
2020/09/18	4	122.75	8	123.50	124.00	-4	9,579	-0.04%
2020/09/17	9	120.83	10	121.35	121.00	-1	9,684	-0.01%
2020/09/16	6	121.17	1	123.00	120.00	5	9,909	0.05%
2020/09/15	10.1	124.88	12	123.75	122.00	-1.9	10,093	-0.02%
2020/09/14	1	122.00	33	122.05	123.50	-32	10,728	-0.30%
2020/09/11	19	118.29	18	119.28	119.50	1	11,096	0.01%
2020/09/10	29.3	119.65	17	121.44	119.00	12.3	11,142	0.11%
2020/09/09	17	116.94	15	117.73	119.50	2	11,181	0.02%
2020/09/08	24	118.98	60	122.18	118.00	-36	11,265	-0.32%
2020/09/07	117	120.61	95	121.92	119.50	22	11,292	0.19%	大買/
2020/09/04	34	121.19	75	122.69	123.50	-41	11,363	-0.36%
2020/09/03	7	121.50	7	121.50	120.50	0	11,330	0.00%
2020/09/02	21	119.60	15	120.03	119.50	6	11,524	0.05%
2020/09/01	36	117.01	29	117.33	119.50	7	11,532	0.06%
2020/08/31	12	118.21	9	119.06	119.00	3	11,530	0.03%
2020/08/28	18	119.19	18	119.50	119.50	0	11,875	0.00%
2020/08/27	20	120.43	10	120.25	120.00	10	11,921	0.08%
2020/08/26	49	121.71	23	122.09	121.00	26	12,008	0.22%
2020/08/25	28	124.57	20	124.70	124.50	8	12,059	0.07%
2020/08/24	17	120.41	19	120.84	122.50	-2	12,159	-0.02%
2020/08/21	63	119.11	76	118.47	119.00	-13	12,257	-0.11%
2020/08/20	55	121.41	51	121.94	119.00	4	12,317	0.03%
2020/08/19	25	133.78	14	133.89	132.00	11	12,401	0.09%
2020/08/18	33	135.74	8	135.88	135.00	25	12,520	0.20%
2020/08/17	28	136.61	24	136.52	136.50	4	12,700	0.03%
2020/08/14	19.1	132.67	55	134.15	135.50	-35.9	12,986	-0.28%
2020/08/13	54	132.85	42.1	134.39	130.50	11.9	13,286	0.09%
2020/08/12	15	130.50	15	130.93	131.50	0	13,554	0.00%
2020/08/11	33	130.95	25	131.56	130.50	8	13,753	0.06%
2020/08/10	32	133.00	21	132.55	132.50	11	14,005	0.08%
2020/08/07	81.1	138.24	39	139.08	138.00	42.1	14,014	0.30%
2020/08/06	58	141.56	60	141.71	141.00	-2	14,069	-0.01%
2020/08/05	32.1	132.64	17	132.41	132.00	15.1	13,832	0.11%
2020/08/04	32.1	133.63	45	134.09	135.50	-12.9	13,875	-0.09%
2020/08/03	34	131.00	22	130.09	129.00	12	14,105	0.09%
2020/07/31	70	129.81	106	129.51	134.50	-36	14,435	-0.25%	大賣/
2020/07/30	50	124.31	41	125.23	124.50	9	14,296	0.06%
2020/07/29	60	124.83	37	124.97	124.00	23	14,243	0.16%
2020/07/28	47.3	128.30	31	128.32	127.50	16.3	14,123	0.12%
2020/07/27	75	130.71	62	130.74	126.50	13	13,939	0.09%
2020/07/24	46	138.99	37	141.99	134.50	9	13,648	0.07%
2020/07/23	5	146.80	12	148.75	148.50	-7	13,462	-0.05%
2020/07/22	80	149.56	83	149.31	146.50	-3	13,540	-0.02%
2020/07/21	36	146.78	35	146.10	145.00	1	13,434	0.01%
2020/07/20	91	144.18	89	144.19	147.00	2	13,443	0.01%
2020/07/17	31	141.85	35	142.06	140.50	-4	13,369	-0.03%
2020/07/16	4	136.63	2	136.75	135.50	2	13,413	0.01%
2020/07/15	16	145.66	8	144.13	138.50	8	13,521	0.06%
2020/07/14	25	146.22	103	145.32	143.00	-78	13,658	-0.57%	大賣/
2020/07/13	26	142.85	30.1	143.36	142.50	-4.1	13,714	-0.03%
2020/07/10	33	139.89	30	138.65	139.00	3	13,873	0.02%
2020/07/09	42	144.07	65	144.30	144.00	-23	14,044	-0.16%
2020/07/08	85	138.83	25	138.84	138.50	60	14,086	0.43%
2020/07/07	93	138.21	85	137.66	135.50	8	14,123	0.06%
2020/07/06	23.1	136.67	32	133.73	141.50	-8.9	14,040	-0.06%
2020/07/03	16	129.53	13	129.27	129.50	3	14,054	0.02%
2020/07/02	21	129.07	26	128.50	129.00	-5	14,219	-0.04%
2020/07/01	38	131.33	30.1	130.88	129.50	7.9	14,228	0.06%
2020/06/30	41	130.09	42	131.02	130.00	-1	14,122	-0.01%
2020/06/29	19	126.24	10	126.50	125.00	9	13,947	0.06%
2020/06/24	27	131.09	31	130.73	130.00	-4	13,953	-0.03%
2020/06/23	47	129.53	53	129.44	131.50	-6	14,096	-0.04%
2020/06/22	27	126.80	23	127.00	126.00	4	14,008	0.03%
2020/06/19	210	129.09	199	128.68	124.50	11	13,904	0.08%	大買/大賣/
2020/06/18	53	121.72	91	123.72	125.50	-38	13,283	-0.29%
2020/06/17	12	115.83	3	114.50	114.50	9	12,929	0.07%
2020/06/16	37	117.01	67	115.51	115.00	-30	13,007	-0.23%
2020/06/15	38	119.17	3	115.83	113.50	35	12,999	0.27%
2020/06/12	18	115.86	21	115.31	117.00	-3	12,974	-0.02%
2020/06/11	46	120.00	46.4	120.01	116.50	-0.4	12,975	0.00%
2020/06/10	6	119.58	14	119.04	117.50	-8	12,897	-0.06%
2020/06/09	89	123.04	78	120.85	119.00	11	12,922	0.09%
2020/06/08	61	120.80	47	120.15	119.00	14	12,756	0.11%
2020/06/05	49	120.28	51	120.65	120.00	-2	12,754	-0.02%
2020/06/04	78	119.59	81	120.43	120.00	-3	12,691	-0.02%
2020/06/03	19	114.82	9	114.44	114.00	10	12,381	0.08%
2020/06/02	31	114.89	28	114.43	112.50	3	12,366	0.02%
2020/06/01	29	115.72	23	114.28	113.00	6	12,409	0.05%
2020/05/29	50	113.47	31	113.73	114.50	19	12,404	0.15%
2020/05/28	49	116.27	102	115.93	114.00	-53	12,423	-0.43%	大賣/
2020/05/27	63	120.63	53	118.58	116.50	10	12,381	0.08%
2020/05/26	85	122.56	131.1	120.45	123.50	-46	12,251	-0.38%	大賣/
2020/05/25	48	119.23	36	119.11	119.00	12	12,106	0.10%
2020/05/22	65	122.15	102	121.00	116.50	-37	11,952	-0.31%	大賣/
2020/05/21	72	122.69	78	122.59	124.00	-6	11,722	-0.05%
2020/05/20	95	114.40	139	113.47	117.00	-44	11,378	-0.39%	大賣/
2020/05/19	82	108.84	92	108.57	110.00	-10	11,042	-0.09%
2020/05/18	58	104.04	43	103.40	103.00	15	10,809	0.14%
2020/05/15	49	101.02	66	101.70	105.00	-17	10,827	-0.16%
2020/05/14	60	97.45	75	98.06	96.50	-15	10,511	-0.14%
2020/05/13	133	99.49	49	99.45	98.40	84	10,449	0.80%	大買/
2020/05/12	32	102.45	31	102.29	104.00	1	10,347	0.01%
2020/05/11	68	102.64	54	102.32	101.00	14	10,300	0.14%
2020/05/08	241	103.36	176	101.66	100.50	65	10,162	0.64%	大買/大賣/
2020/05/07	123	97.88	121	98.56	101.50	2	9,789	0.02%	大買/大賣/
2020/05/06	39	91.19	79	91.54	92.70	-40	9,386	-0.43%
2020/05/05	4	89.90	5	89.80	88.60	-1	9,305	-0.01%
2020/05/04	9	88.24	14	87.96	89.00	-5	9,311	-0.05%
2020/04/30	26	90.98	29	90.61	90.50	-3	9,313	-0.03%
2020/04/29	14	90.90	28	90.31	90.30	-14	9,302	-0.15%
2020/04/28	34	90.24	27	90.42	90.00	7	9,320	0.08%
2020/04/27	62	90.13	40	90.53	92.00	22	9,225	0.24%
2020/04/24	34	88.51	19	88.22	88.00	15	9,086	0.17%
2020/04/23	21	88.87	55	88.62	87.70	-34	9,035	-0.38%
2020/04/22	45	87.79	45	87.96	88.70	0	8,902	0.00%
2020/04/21	89	90.86	98	90.59	89.20	-9	8,804	-0.10%
2020/04/20	79	89.13	39	89.81	90.20	40	8,661	0.46%
2020/04/17	62	90.06	75	89.61	87.30	-13	8,547	-0.15%
2020/04/16	64	87.57	34	87.90	86.50	30	8,339	0.36%
2020/04/15	66	88.48	75	87.79	84.50	-9	8,184	-0.11%
2020/04/14	56	82.64	97	84.23	86.00	-41	7,972	-0.51%
2020/04/13	60	79.51	55	78.92	78.20	5	7,791	0.06%
2020/04/10	20	77.54	16	76.74	76.00	4	7,578	0.05%
2020/04/09	32	77.15	18	77.22	76.00	14	7,619	0.18%
2020/04/08	43	78.20	32	78.48	77.70	11	7,540	0.15%
2020/04/07	37	78.04	30	77.54	78.70	7	7,374	0.09%
2020/04/06	42	72.30	17	72.41	73.90	25	7,322	0.34%
2020/04/01	11	69.80	33	70.22	71.00	-22	7,290	-0.30%
2020/03/31	20	70.81	20	69.85	69.10	0	7,274	0.00%
2020/03/30	16	68.63	34	67.24	69.50	-18	7,220	-0.25%
2020/03/27	38	72.65	36	71.51	69.20	2	7,209	0.03%
2020/03/26	19	68.60	19	68.70	71.00	0	7,219	0.00%
2020/03/25	14	67.94	14	69.14	69.50	0	7,200	0.00%
2020/03/24	21	61.31	21	62.83	63.20	0	7,195	0.00%
2020/03/23	20	56.76	16	56.78	57.50	4	7,182	0.06%
2020/03/20	50	58.25	9	58.71	57.30	41	7,242	0.57%
2020/03/19	8	56.90	13	56.82	55.30	-5	7,162	-0.07%
2020/03/18	24	65.60	12	65.18	61.40	12	7,198	0.17%
2020/03/17	6	66.28	21	67.44	64.80	-15	7,168	-0.21%
2020/03/16	8	75.46	18	72.86	69.80	-10	7,172	-0.14%
2020/03/13	12	74.42	12	73.28	75.80	0	7,254	0.00%
2020/03/12	15	83.94	7	81.83	81.10	8	7,460	0.11%
2020/03/11	14	91.26	16	91.00	90.00	-2	7,486	-0.03%
2020/03/10	16	86.54	21	86.42	89.00	-5	7,626	-0.07%
2020/03/09	12	89.38	18	89.51	87.30	-6	7,609	-0.08%
2020/03/06	24	93.35	25	92.72	92.30	-1	7,687	-0.01%
2020/03/05	103	95.22	91	93.53	92.10	12	7,712	0.16%	大買/
2020/03/04	65	95.08	54	94.30	93.10	11	7,659	0.14%
2020/03/03	27	94.37	33	96.07	97.00	-6	7,837	-0.08%
2020/03/02	17	91.15	22	90.06	88.80	-5	7,769	-0.06%
2020/02/27	17	95.38	11	94.91	93.30	6	7,822	0.08%
2020/02/26	57	98.82	32	97.56	96.50	25	8,113	0.31%
2020/02/25	18	105.14	12	104.13	104.00	6	8,522	0.07%
2020/02/24	5	103.40	5	104.00	104.00	0	8,910	0.00%
2020/02/21	46	106.93	48	105.56	105.50	-2	9,085	-0.02%
2020/02/20	14	110.25	13	109.42	108.00	1	9,142	0.01%
2020/02/19	47	109.38	48	110.09	110.50	-1	9,216	-0.01%
2020/02/18	103	110.03	108	109.79	109.00	-5	9,281	-0.05%	大買/大賣/
2020/02/17	26	101.87	26	102.98	103.00	0	9,100	0.00%
2020/02/14	23	102.76	23	102.13	101.50	0	9,128	0.00%
2020/02/13	10	100.45	18	101.06	102.00	-8	9,198	-0.09%
2020/02/12	9	99.53	2	99.25	100.00	7	9,111	0.08%
2020/02/11	6	96.80	3	97.43	97.60	3	9,096	0.03%
2020/02/10	2	93.50	3	94.90	95.50	-1	9,235	-0.01%
2020/02/07	10	97.31	8	96.08	96.00	2	9,349	0.02%
2020/02/06	4	97.43	3	98.03	97.10	1	9,485	0.01%
2020/02/05	11	99.71	7	98.86	99.00	4	9,511	0.04%
2020/02/04	2	99.50	0	0.00	100.00	2	9,683	0.02%
2020/02/03	4	95.75	5	96.04	97.20	-1	9,800	-0.01%
2020/01/31	11	100.67	15	100.70	99.80	-4	10,004	-0.04%
2020/01/30	4	104.38	2	105.00	103.50	2	10,358	0.02%
2020/01/20	8	115.50	9	115.00	114.50	-1	10,612	-0.01%
2020/01/17	12	114.96	10	114.10	113.00	2	11,359	0.02%
2020/01/16	2.4	115.04	2	114.25	113.50	0.4	12,015	0.00%
2020/01/15	3.1	117.81	5	117.00	116.00	-1.9	12,587	-0.02%
2020/01/14	13.1	118.61	14	118.79	118.00	-0.9	12,688	-0.01%
2020/01/13	10	115.25	17	115.62	116.50	-7	12,599	-0.06%
2020/01/10	19	111.50	13	112.77	112.00	6	12,586	0.05%
2020/01/09	7.1	112.07	6.1	111.84	112.50	1	12,537	0.01%
2020/01/08	10.1	111.24	14	110.79	109.00	-4	12,484	-0.03%
2020/01/07	26.1	118.53	29	114.76	113.50	-3	12,440	-0.02%
2020/01/06	45.1	122.39	37	122.84	121.00	8.1	12,421	0.06%
2020/01/03	61	122.90	57	124.10	121.00	4	12,397	0.03%
2020/01/02	32.1	116.64	35	117.43	118.00	-2.9	12,227	-0.02%
2019/12/31	11.1	116.27	13	116.15	117.00	-1.9	12,227	-0.02%
2019/12/30	21	115.67	29	116.10	115.50	-8	12,238	-0.07%
2019/12/27	12	111.79	13	111.58	111.50	-1	12,064	-0.01%
2019/12/26	23	109.33	24	109.35	108.50	-1	12,027	-0.01%
2019/12/25	92	107.47	92	107.72	108.00	0	12,041	0.00%
2019/12/24	16	109.09	19	109.24	109.00	-3	12,099	-0.02%
2019/12/23	44	106.61	35	107.39	107.50	9	12,070	0.07%
2019/12/20	121	115.19	110	113.74	113.00	11	11,808	0.09%	大買/大賣/
2019/12/19	12	116.38	17	116.35	117.50	-5	11,763	-0.04%
2019/12/18	18	115.36	37	115.27	112.50	-19	11,718	-0.16%
2019/12/17	35	115.63	18	116.14	117.50	17	11,857	0.14%
2019/12/16	7	113.14	13	113.35	113.50	-6	11,872	-0.05%
2019/12/13	16	111.44	27	110.65	111.00	-11	12,080	-0.09%
2019/12/12	34	110.50	49	109.29	108.50	-15	12,109	-0.12%
2019/12/11	38	110.33	24	110.92	111.00	14	12,067	0.12%
2019/12/10	38	110.30	55	111.42	112.50	-17	11,987	-0.14%
2019/12/09	269	115.54	239	111.18	108.00	30	11,842	0.25%	大買/大賣/
2019/12/06	22	113.16	47	113.12	116.00	-25	11,650	-0.21%
2019/12/05	74	114.10	61	114.03	113.00	13	11,643	0.11%
2019/12/04	65	110.58	68	110.07	112.00	-3	11,571	-0.03%
2019/12/03	54	111.75	42	111.42	110.50	12	11,796	0.10%
2019/12/02	44	109.97	37	110.77	109.00	7	11,729	0.06%
2019/11/29	33	112.74	33	111.68	111.00	0	11,693	0.00%
2019/11/28	119	114.45	131	114.47	112.00	-12	11,640	-0.10%	大買/大賣/
2019/11/27	49	113.98	25	114.12	113.00	24	11,496	0.21%
2019/11/26	128.4	112.02	164.6	110.36	114.50	-36.2	11,571	-0.31%	大買/大賣/
2019/11/25	119.4	112.57	91	113.47	112.50	28.4	11,565	0.25%	大買/
2019/11/22	162.3	107.37	159	107.57	110.00	3.3	11,392	0.03%	大買/大賣/
2019/11/21	93	100.45	130	100.51	103.50	-37	11,252	-0.33%	大賣/
2019/11/20	47	96.10	36	94.61	94.30	11	11,440	0.10%
2019/11/19	23	96.78	21	97.24	97.70	2	11,547	0.02%
2019/11/18	14.3	96.03	25	97.08	97.20	-10.7	11,499	-0.09%
2019/11/15	58	97.11	55	95.34	93.40	3	11,470	0.03%
2019/11/14	6	94.40	11	94.85	96.00	-5	11,598	-0.04%
2019/11/13	9	93.67	8	93.73	94.50	1	11,591	0.01%
2019/11/12	40	94.97	36	93.65	93.00	4	11,834	0.03%
2019/11/11	3	92.87	5.1	93.12	93.10	-2.1	12,086	-0.02%
2019/11/08	3	95.83	7	95.61	94.80	-4	12,185	-0.03%
2019/11/07	19	95.98	17	94.96	94.00	2	12,217	0.02%
2019/11/06	13	98.23	20	98.20	98.50	-7	12,136	-0.06%
2019/11/05	56	99.02	41.2	97.44	97.50	14.9	12,079	0.12%
2019/11/04	14	100.79	23.1	100.83	101.50	-9.1	11,944	-0.08%
2019/11/01	40	99.48	59.2	100.23	99.10	-19.2	11,866	-0.16%
2019/10/31	25	99.80	34.1	99.39	99.50	-9.1	11,760	-0.08%
2019/10/30	39.4	98.94	40	99.19	100.50	-0.7	11,680	-0.01%
2019/10/29	132	98.96	111	98.67	97.00	21	11,515	0.18%	大買/大賣/
2019/10/28	108	95.81	85	95.93	96.10	23	11,397	0.20%	大買/
2019/10/25	212.1	92.74	209	93.01	96.80	3.1	11,426	0.03%	大買/大賣/
2019/10/24	63	85.07	110	85.96	89.10	-47	10,783	-0.44%	大賣/
2019/10/23	64.4	79.34	74	80.24	81.00	-9.6	10,243	-0.09%
2019/10/22	51	75.67	75	76.02	76.80	-24	9,768	-0.25%
2019/10/21	20	74.28	3	74.70	74.70	17	10,005	0.17%
2019/10/18	26	74.32	4	74.63	73.80	22	10,075	0.22%
2019/10/17	4	73.73	1	73.20	73.60	3	10,138	0.03%
2019/10/16	25	74.00	20	73.45	73.50	5	10,220	0.05%
2019/10/15	5	73.70	0	0.00	73.50	5	10,406	0.05%
2019/10/14	3	73.80	10	73.87	74.00	-7	10,542	-0.07%
2019/10/09	8	72.05	6	72.22	72.10	2	10,655	0.02%
2019/10/08	15	72.73	14	73.09	72.00	1	10,693	0.01%
2019/10/07	6	73.63	12	73.46	73.80	-6	10,919	-0.05%
2019/10/04	8	73.90	5	73.32	73.30	3	11,180	0.03%
2019/10/03	2	74.15	0	0.00	74.70	2	11,371	0.02%
2019/10/02	4	74.73	5	75.02	75.20	-1	11,752	-0.01%
2019/10/01	24	74.63	20	75.37	75.30	4	11,784	0.03%
2019/09/27	43	74.05	7	73.80	73.50	36	11,768	0.31%
2019/09/26	2	76.70	2	76.85	75.80	0	11,685	0.00%
2019/09/25	0	0.00	8	77.33	77.10	-8	11,670	-0.07%
2019/09/24	8	78.05	12	79.48	77.30	-4	11,763	-0.03%
2019/09/23	16	78.96	5	78.18	79.30	11	11,736	0.09%
2019/09/20	32	79.78	34.1	79.19	78.20	-2.1	11,931	-0.02%
2019/09/19	20	78.61	28	78.78	78.90	-8	11,853	-0.07%
2019/09/18	53	78.15	68	78.22	78.00	-15	11,741	-0.13%
2019/09/17	26	76.45	43	76.65	76.40	-17	11,504	-0.15%
2019/09/16	7	74.51	8	75.41	74.60	-1	11,458	-0.01%
2019/09/12	1	75.30	6	75.35	75.00	-5	11,634	-0.04%
2019/09/11	47	75.01	9	74.81	74.60	38	11,843	0.32%
2019/09/10	12	75.53	9	75.01	74.30	3	11,880	0.03%
2019/09/09	9	74.21	12	74.97	75.30	-3	11,967	-0.03%
2019/09/06	33	76.02	25	74.87	74.70	8	11,904	0.07%
2019/09/05	44	77.44	110	77.87	77.00	-66	11,765	-0.56%	大賣/
2019/09/04	31	75.40	11	75.35	75.30	20	11,511	0.17%
2019/09/03	9	74.86	9	74.71	74.60	0	11,496	0.00%
2019/09/02	13	74.65	8.2	74.52	75.30	4.8	11,516	0.04%
2019/08/30	16.2	75.25	15	76.31	74.40	1.2	11,497	0.01%
2019/08/29	39	76.16	17	76.04	75.60	22	11,357	0.19%
2019/08/28	27	78.22	12	78.55	77.50	15	11,208	0.13%
2019/08/27	33	82.00	39	82.12	80.60	-6	11,077	-0.05%
2019/08/26	99	82.55	74	82.97	80.60	25	10,906	0.23%
2019/08/23	146	81.97	163	83.59	86.50	-17	10,601	-0.16%	大買/大賣/
2019/08/22	19	79.45	32	79.60	78.70	-13	10,158	-0.13%
2019/08/21	2	76.45	3	76.97	76.40	-1	9,990	-0.01%
2019/08/20	20	77.09	19	77.46	76.00	1	10,071	0.01%
2019/08/19	27	75.95	70	76.43	76.40	-43	10,024	-0.43%
2019/08/16	15	73.91	10	74.09	73.50	5	9,770	0.05%
2019/08/15	89	74.74	45	75.62	74.00	44	9,800	0.45%
2019/08/14	32	74.98	93	77.43	78.50	-61	9,599	-0.64%
2019/08/13	72	72.70	8	71.85	71.40	64	9,326	0.69%
2019/08/12	18	73.66	12	74.75	75.30	6	9,348	0.06%
2019/08/08	7	72.89	24	72.68	73.00	-17	9,393	-0.18%
2019/08/07	9	74.10	5	74.50	72.30	4	9,437	0.04%
2019/08/06	19	72.96	2	74.30	74.70	17	9,503	0.18%
2019/08/05	2	74.10	2	74.50	73.60	0	9,496	0.00%
2019/08/02	12	75.97	3	74.53	74.20	9	9,522	0.09%
2019/08/01	4	78.20	5	78.32	78.30	-1	9,504	-0.01%
2019/07/31	10	76.96	8	77.03	77.10	2	9,491	0.02%
2019/07/30	93	79.54	92	78.22	77.00	1	9,502	0.01%
2019/07/29	31	78.04	27	78.27	79.70	4	9,275	0.04%
2019/07/26	26	74.87	9	74.97	74.70	17	9,056	0.19%
2019/07/25	12	74.01	13	73.70	73.50	-1	9,211	-0.01%
2019/07/24	4	72.03	7	71.80	72.30	-3	9,140	-0.03%
2019/07/23	21	74.50	47	73.32	71.40	-26	9,094	-0.29%
2019/07/22	5	72.30	5	72.20	71.90	0	8,839	0.00%
2019/07/19	20	71.30	19.1	71.84	72.50	0.9	8,902	0.01%
2019/07/18	5	71.16	2	70.40	70.40	3	8,974	0.03%
2019/07/17	7	71.66	7	71.01	70.90	0	9,181	0.00%
2019/07/16	14	72.70	17	72.61	73.00	-3	9,229	-0.03%
2019/07/15	21	71.60	20	72.06	72.00	1	9,369	0.01%
2019/07/12	5	70.26	2	70.50	69.70	3	9,476	0.03%
2019/07/11	19	70.84	53	71.20	72.30	-34	9,513	-0.36%
2019/07/10	36	69.76	40	70.61	70.00	-4	9,485	-0.04%
2019/07/09	19	66.05	22.1	67.06	67.30	-3.1	9,313	-0.03%
2019/07/08	29	64.29	54	64.63	64.60	-25	9,122	-0.27%
2019/07/05	9	59.41	7	59.61	60.30	2	9,034	0.02%
2019/07/04	2	59.50	4	59.78	59.00	-2	9,140	-0.02%
2019/07/03	7	58.71	2	58.90	58.80	5	9,129	0.05%
2019/07/02	8	59.40	3	59.60	59.20	5	9,223	0.05%
2019/07/01	12	59.45	7	59.54	59.70	5	9,365	0.05%
2019/06/28	7	58.20	8	58.14	58.30	-1	9,345	-0.01%
2019/06/27	18	59.07	22	58.70	58.00	-4	9,301	-0.04%
2019/06/26	23	57.17	26	57.00	57.20	-3	9,081	-0.03%
2019/06/25	7	55.27	4	56.10	54.90	3	8,951	0.03%
2019/06/24	4	55.30	4	55.33	56.30	0	8,955	0.00%
2019/06/21	20	56.56	4	56.00	55.70	16	8,942	0.18%
2019/06/20	16	55.19	47	55.26	56.80	-31	8,911	-0.35%
2019/06/19	44	52.61	12	53.22	53.80	32	8,762	0.37%
2019/06/18	0	0.00	34	49.78	49.30	-34	8,615	-0.39%
2019/06/17	12	49.95	24	50.12	49.65	-12	8,725	-0.14%
2019/06/14	2	52.40	4	52.33	51.60	-2	8,769	-0.02%
2019/06/13	21	53.60	7	53.57	53.10	14	8,808	0.16%
2019/06/12	3	53.03	4	53.00	53.40	-1	8,970	-0.01%
2019/06/11	3	53.97	3	53.87	53.60	0	9,015	0.00%
2019/06/10	9	53.92	23	53.66	53.90	-14	9,036	-0.15%
2019/06/06	7	52.09	4	52.53	52.30	3	9,038	0.03%
2019/06/05	7	52.49	5	52.34	51.80	2	9,100	0.02%
2019/06/04	7	52.97	5	52.46	51.70	2	9,118	0.02%
2019/06/03	9	52.13	12	52.26	52.90	-3	9,219	-0.03%
2019/05/31	34	53.46	4	53.50	52.80	30	9,367	0.32%
2019/05/30	17	52.42	19	52.37	53.40	-2	9,524	-0.02%
2019/05/29	21	52.62	14	52.18	51.60	7	9,880	0.07%
2019/05/28	7	54.49	15	54.38	54.70	-8	9,896	-0.08%
2019/05/27	13	55.15	17	54.75	54.50	-4	10,205	-0.04%
2019/05/24	13	57.89	11	57.65	56.90	2	10,194	0.02%
2019/05/23	9	57.14	9	57.18	57.30	0	10,341	0.00%
2019/05/22	12	58.75	12	59.23	57.30	0	10,728	0.00%
2019/05/21	26	58.06	37	57.99	59.00	-11	10,746	-0.10%
2019/05/20	20	56.59	12	56.39	56.10	8	10,807	0.07%
2019/05/17	44	59.06	20	59.14	57.80	24	10,813	0.22%
2019/05/16	5	59.82	6	59.32	58.20	-1	10,805	-0.01%
2019/05/15	10	58.53	15	58.68	59.00	-5	10,961	-0.05%
2019/05/14	17	57.23	16	56.13	57.60	1	11,067	0.01%
2019/05/13	16	55.93	6	56.15	55.30	10	11,229	0.09%
2019/05/10	8	57.15	13	57.41	57.20	-5	11,531	-0.04%
2019/05/09	3	58.07	13	59.16	58.10	-10	11,897	-0.08%
2019/05/08	13	60.35	15	59.99	60.50	-2	12,040	-0.02%
2019/05/07	7	60.83	5	60.10	60.30	2	12,176	0.02%
2019/05/06	6	59.12	4	58.60	58.40	2	12,489	0.02%
2019/05/03	7	60.27	14	60.94	61.70	-7	13,191	-0.05%
2019/05/02	56	60.82	63	60.64	61.00	-7	13,595	-0.05%
2019/04/30	7	58.51	4	58.43	58.30	3	14,103	0.02%
2019/04/29	15	57.55	5	57.32	57.60	10	14,579	0.07%
2019/04/26	9	57.90	7	57.57	57.30	2	14,566	0.01%
2019/04/25	27	59.14	43	59.41	59.10	-16	14,486	-0.11%
2019/04/24	40	59.18	57	58.55	58.20	-17	14,376	-0.12%
2019/04/23	63	60.84	37	60.75	60.50	26	14,191	0.18%
2019/04/22	23	61.58	29	61.97	63.20	-6	13,925	-0.04%
2019/04/19	44	59.95	68.5	60.03	60.70	-24.5	13,710	-0.18%
2019/04/18	42	57.68	42	57.79	58.20	0	13,489	0.00%
2019/04/17	20	56.72	18	56.83	56.10	2	13,274	0.02%
2019/04/16	62	55.98	58	56.03	57.20	4	13,224	0.03%
2019/04/15	21	54.88	26	54.93	55.90	-5	13,015	-0.04%
2019/04/12	11	52.71	14	52.60	52.40	-3	12,947	-0.02%
2019/04/11	58	54.37	59	54.30	52.30	-1	12,954	-0.01%
2019/04/10	53	53.11	28	53.06	53.70	25	12,825	0.19%
2019/04/09	13	52.05	2	51.65	51.50	11	12,732	0.09%
2019/04/08	12	52.54	15	52.53	52.00	-3	12,803	-0.02%
2019/04/03	34	52.70	27	52.47	51.60	7	12,808	0.05%
2019/04/02	20	51.68	16	51.36	51.60	4	12,697	0.03%
2019/04/01	1	50.40	3	50.13	50.30	-2	12,639	-0.02%
2019/03/29	7	49.95	10	49.67	49.95	-3	12,660	-0.02%
2019/03/28	2	49.33	1	49.10	49.15	1	13,128	0.01%
2019/03/27	5	49.69	1	49.70	49.80	4	13,191	0.03%
2019/03/26	4	50.73	2	50.35	50.10	2	13,266	0.02%
2019/03/25	4	50.05	1	50.70	49.95	3	13,319	0.02%
2019/03/22	2	51.55	3	51.67	51.60	-1	13,402	-0.01%
2019/03/21	8	52.13	11	52.47	52.40	-3	13,469	-0.02%
2019/03/20	18	52.05	27	51.79	52.20	-9	13,595	-0.07%
2019/03/19	44	51.32	35	51.16	49.95	9	13,462	0.07%
2019/03/18	14	49.45	9	49.49	49.80	5	13,260	0.04%
2019/03/15	15	48.47	21	48.74	49.00	-6	13,210	-0.05%
2019/03/14	13	50.63	11	50.72	49.70	2	13,078	0.02%
2019/03/13	11	50.10	15	49.85	50.30	-4	13,182	-0.03%
2019/03/12	8	50.11	13	50.00	49.55	-5	13,176	-0.04%
2019/03/11	5	50.30	11	50.77	49.35	-6	13,420	-0.04%
2019/03/08	13	50.03	20	49.49	50.60	-7	13,452	-0.05%
2019/03/07	21	50.80	19	50.73	50.50	2	13,434	0.01%
2019/03/06	17	52.75	11	52.49	51.50	6	13,415	0.04%
2019/03/05	19	53.99	19	53.74	54.20	0	13,257	0.00%
2019/03/04	81	54.32	85	54.20	55.50	-4	13,312	-0.03%
2019/02/27	8	50.88	19	50.84	51.40	-11	12,885	-0.09%
2019/02/26	74	51.38	62	51.38	51.40	12	12,737	0.09%
2019/02/25	25	49.54	20	49.25	49.60	5	12,345	0.04%
2019/02/22	12	48.78	9	49.08	48.60	3	12,298	0.02%
2019/02/21	125	51.22	134	50.87	50.60	-9	12,262	-0.07%	大買/大賣/
2019/02/20	19	48.58	15	49.26	49.00	4	12,080	0.03%
2019/02/19	11	49.78	17	49.66	49.20	-6	12,027	-0.05%
2019/02/18	37	49.60	34	49.07	48.65	3	11,934	0.03%
2019/02/15	68	49.49	71	49.07	48.90	-3	11,918	-0.03%
2019/02/14	115	50.79	113	50.17	49.05	2	11,862	0.02%	大買/大賣/
2019/02/13	26	50.40	14	50.44	49.80	12	11,648	0.10%
2019/02/12	26	50.30	26	49.90	49.70	0	11,521	0.00%
2019/02/11	60	49.23	67	49.46	50.60	-7	11,339	-0.06%
2019/01/30	101	45.17	124	44.92	46.00	-23	11,067	-0.21%	大買/大賣/
2019/01/29	78	42.95	91	42.84	43.05	-13	10,767	-0.12%
2019/01/28	47	44.37	21	44.05	43.70	26	10,638	0.24%
2019/01/25	123	44.39	107	44.01	43.30	16	10,669	0.15%	大買/大賣/
2019/01/24	218	46.08	228	45.62	44.30	-10	10,534	-0.09%	大買/大賣/
2019/01/23	174	42.56	160	42.67	44.65	14	9,951	0.14%	大買/大賣/
2019/01/22	211	41.50	199	41.57	42.35	12	9,846	0.12%	大買/大賣/
2019/01/21	44	39.41	81	39.83	41.35	-37	9,429	-0.39%
2019/01/18	8	37.53	16	37.59	37.60	-8	9,279	-0.09%
2019/01/17	27	36.75	11	36.73	36.50	16	9,559	0.17%
2019/01/16	29	37.57	29	37.47	37.10	0	9,849	0.00%
2019/01/15	2	36.83	4	37.05	36.90	-2	10,197	-0.02%
2019/01/11	2	36.55	11	37.05	36.60	-9	10,779	-0.08%
2019/01/10	26	36.68	7	37.11	36.45	19	10,893	0.17%
2019/01/09	29	37.67	16	37.39	37.00	13	11,005	0.12%
2019/01/08	13	38.15	16	38.03	37.95	-3	11,048	-0.03%
2019/01/07	10	38.59	18	38.62	39.00	-8	11,267	-0.07%
2019/01/04	32	37.53	24	37.66	37.50	8	11,269	0.07%
2019/01/03	18	38.63	49	38.50	38.60	-31	11,357	-0.27%
2019/01/02	35	39.10	31	38.76	38.00	4	11,452	0.03%
2018/12/28	24	38.79	28	38.73	38.90	-4	11,477	-0.03%
2018/12/27	8	38.47	13	38.56	38.40	-5	11,562	-0.04%
2018/12/26	15	37.72	12	38.15	37.35	3	11,528	0.03%
2018/12/25	11	37.78	10	38.47	38.75	1	11,555	0.01%
2018/12/24	4	38.35	15	38.07	38.60	-11	11,840	-0.09%
2018/12/22	28	36.81	14	36.95	37.00	14	11,913	0.12%
2018/12/21	138	38.59	121	38.63	37.60	17	12,033	0.14%	大買/大賣/
2018/12/20	10	37.90	20	37.75	37.90	-10	11,750	-0.09%
2018/12/19	27	36.94	13	36.85	38.00	14	12,407	0.11%
2018/12/18	20	36.30	15	36.36	36.10	5	12,602	0.04%
2018/12/17	30	38.15	15	38.40	37.30	15	12,754	0.12%
2018/12/14	24	37.90	27	37.71	38.00	-3	12,727	-0.02%
2018/12/13	15	37.60	16	37.42	37.15	-1	12,739	-0.01%
2018/12/12	7	36.36	2	36.23	36.10	5	12,723	0.04%
2018/12/11	7	35.91	15	35.97	35.70	-8	13,076	-0.06%
2018/12/10	11	35.09	6	34.93	35.00	5	13,446	0.04%
2018/12/07	4	35.00	3	35.00	35.05	1	13,978	0.01%
2018/12/06	22	35.44	15	34.62	34.05	7	14,042	0.05%
2018/12/05	15	37.53	17	37.61	37.50	-2	14,081	-0.01%
2018/12/04	74	39.29	75	39.40	38.50	-1	14,113	-0.01%
2018/12/03	16	37.88	17	38.31	38.00	-1	13,929	-0.01%
2018/11/30	12	36.70	5	36.68	36.30	7	13,977	0.05%
2018/11/29	9	37.19	17	37.20	36.25	-8	14,135	-0.06%
2018/11/28	8	36.43	9	36.65	36.60	-1	14,249	-0.01%
2018/11/27	58	37.11	45	37.13	36.55	13	14,571	0.09%
2018/11/26	10	36.31	8	36.41	36.55	2	14,798	0.01%
2018/11/23	5	35.98	5	35.74	35.70	0	14,888	0.00%
2018/11/22	4	36.41	11	36.14	35.95	-7	14,912	-0.05%
2018/11/21	13	36.44	24	36.54	36.45	-11	14,938	-0.07%
2018/11/20	31	36.84	29	37.08	36.50	2	14,941	0.01%
2018/11/19	65	37.37	46.1	37.42	37.80	18.9	14,780	0.13%
2018/11/16	14	34.82	13	34.59	34.80	1	14,501	0.01%
2018/11/15	17	34.13	18	34.31	34.30	-1	14,406	-0.01%
2018/11/14	6.1	34.83	10	34.20	34.00	-3.9	14,326	-0.03%
2018/11/13	8	32.80	5	33.17	35.05	3	14,212	0.02%
2018/11/12	17	34.11	17	34.34	34.10	0	14,102	0.00%
2018/11/09	22	35.06	28	34.89	35.50	-6	14,002	-0.04%
2018/11/08	22	36.04	11	35.18	34.80	11	13,889	0.08%
2018/11/07	6	36.29	7	36.21	36.65	-1	13,747	-0.01%
2018/11/06	31	36.22	31	36.45	35.05	0	13,662	0.00%
2018/11/05	14	36.97	24	36.53	36.60	-10	13,506	-0.07%
2018/11/02	46	36.23	45	36.61	36.30	1	13,376	0.01%
2018/11/01	20	35.33	19	35.76	36.30	1	13,143	0.01%
2018/10/31	7	32.43	9	32.49	33.75	-2	12,878	-0.02%
2018/10/30	69	29.92	66	30.23	30.70	3	12,651	0.02%
2018/10/29	21	32.15	21	32.47	31.35	0	12,228	0.00%
2018/10/26	72	34.81	77	34.37	33.20	-5	11,840	-0.04%
2018/10/25	22	36.80	15	36.35	35.50	7	11,427	0.06%
2018/10/24	18	38.86	19	38.82	39.40	-1	11,058	-0.01%
2018/10/23	61	38.17	65	38.16	38.00	-4	10,736	-0.04%
2018/10/22	31	37.60	33	37.92	37.75	-2	10,320	-0.02%
2018/10/19	25	35.36	21	35.46	35.50	4	9,808	0.04%
2018/10/18	12	35.95	14	36.01	36.40	-2	9,661	-0.02%
2018/10/17	16	35.68	31	35.90	35.55	-15	9,509	-0.16%
2018/10/16	25	34.26	31	33.99	34.90	-6	9,299	-0.06%
2018/10/15	52	35.24	39	34.83	33.75	13	9,145	0.14%
2018/10/12	3	32.72	1	34.65	34.65	2	8,841	0.02%
2018/10/11	21	31.61	21	31.84	31.50	0	8,767	0.00%
2018/10/09	5	33.83	5	33.73	34.00	0	8,557	0.00%
2018/10/08	15	35.22	29	35.05	33.85	-14	8,362	-0.17%
2018/10/05	14	35.72	10	35.56	37.10	4	8,143	0.05%
2018/10/04	24	37.45	34	37.20	37.05	-10	7,948	-0.13%
2018/10/03	22	37.43	15	37.05	37.00	7	7,846	0.09%
2018/10/02	60	39.59	66	39.85	37.75	-6	7,676	-0.08%
2018/10/01	49	39.30	25	39.12	39.00	24	7,309	0.33%
2018/09/28	9	39.34	14	39.39	39.95	-5	7,163	-0.07%
2018/09/27	74	39.94	60	39.89	39.55	14	6,973	0.20%
2018/09/26	172	39.89	204	39.96	39.90	-32	6,725	-0.48%	大買/大賣/
2018/09/25	22	37.69	41	38.31	39.20	-19	5,973	-0.32%
2018/09/21	88	35.79	54	35.60	35.65	34	5,648	0.60%
2018/09/20	12	34.12	10	34.18	34.00	2	5,402	0.04%
2018/09/19	20	33.99	35	34.35	33.95	-15	5,267	-0.28%
2018/09/18	21	33.39	22	33.48	33.45	-1	5,121	-0.02%
2018/09/17	87	35.84	76	35.81	34.80	11	4,920	0.22%
2018/09/14	95	35.44	83	34.52	36.50	12	4,534	0.26%
2018/09/13	91	35.86	113	35.52	33.60	-22	4,113	-0.53%	大賣/
2018/09/12	18	33.97	10	34.51	34.90	8	3,537	0.23%
2018/09/11	28	34.54	24	34.33	34.40	4	3,414	0.12%
2018/09/10	12	34.13	22	34.10	34.45	-10	3,180	-0.31%
2018/09/07	10	34.73	8	34.63	33.95	2	3,074	0.07%
2018/09/06	18	34.45	18	34.65	35.25	0	2,918	0.00%
2018/09/05	19	34.81	16	34.50	34.35	3	2,726	0.11%
2018/09/04	80	34.29	84	34.28	34.30	-4	2,514	-0.16%
2018/09/03	78	33.87	76	33.79	34.60	2	2,271	0.09%
2018/08/31	24	32.29	32	32.66	33.00	-8	1,890	-0.42%
2018/08/30	2	29.80	6	29.80	30.75	-4	1,418	-0.28%
2018/08/29	0	0.00	5	28.57	29.00	-5	1,292	-0.39%
2018/08/28	2	27.93	1	28.30	28.30	1	1,363	0.07%
2018/08/27	0	0.00	3	27.38	27.75	-3	1,314	-0.23%
2018/08/24	1	26.05	0	0.00	25.30	1	1,233	0.08%
2018/08/23	1	25.00	1	24.90	25.00	0	1,297	0.00%
2018/08/21	1	24.20	0	0.00	24.15	1	1,291	0.08%
2018/08/13	5	25.38	6	25.35	25.30	-1	1,338	-0.07%
2018/08/08	1	27.25	0	0.00	27.25	1	1,380	0.07%
2018/08/07	13	26.82	0	0.00	26.75	13	1,367	0.95%
2018/08/02	1	26.20	1	26.15	26.05	0	1,314	0.00%
2018/08/01	1	26.80	1	26.75	26.70	0	1,307	0.00%
2018/07/31	2	26.65	3	26.70	26.60	-1	1,302	-0.08%
2018/07/30	24	26.64	26	26.77	26.80	-2	1,292	-0.15%
2018/07/27	0	0.00	1	26.40	26.35	-1	1,254	-0.08%
2018/07/25	1	25.90	0	0.00	26.00	1	1,255	0.08%
2018/07/24	2	25.55	1	25.80	25.95	1	1,250	0.08%
2018/07/19	1	26.15	0	0.00	26.20	1	1,234	0.08%
2018/07/17	1	25.40	0	0.00	25.45	1	1,221	0.08%
2018/07/12	0	0.00	1	25.00	25.05	-1	1,227	-0.08%
2018/07/03	0	0.00	1	26.75	26.55	-1	1,240	-0.08%
2018/06/29	2	27.23	0	0.00	27.30	2	1,224	0.16%
2018/06/27	1	27.30	0	0.00	27.00	1	1,211	0.08%
2018/06/25	1	26.95	2	27.65	27.70	-1	1,192	-0.08%
2018/06/14	4	27.83	1	27.90	27.85	3	1,127	0.27%
2018/06/13	1	27.80	1	27.35	27.70	0	1,111	0.00%
2018/06/12	1	27.30	0	0.00	27.20	1	1,086	0.09%
2018/06/08	2	27.33	0	0.00	27.45	2	1,066	0.19%
2018/06/07	11	27.46	15	27.50	27.50	-4	1,053	-0.38%
2018/06/06	2	27.88	3	27.92	27.95	-1	1,009	-0.10%
2018/06/05	14	28.09	5	28.27	27.95	9	979	0.92%
2018/06/04	0	0.00	14	27.07	27.20	-14	825	-1.70%
2018/05/29	1	25.80	0	0.00	25.80	1	649	0.15%
2018/05/28	0	0.00	5	25.90	25.90	-5	643	-0.78%
2018/05/25	1	25.80	0	0.00	25.80	1	647	0.15%
2018/05/24	7	25.62	0	0.00	25.55	7	662	1.06%
2018/05/18	1	27.40	1	27.10	27.00	0	610	0.00%
2018/05/17	3	25.12	70	25.46	25.85	-67	548	-12.22%
2018/05/11	0	0.00	10	26.50	26.40	-10	592	-1.69%
2018/05/04	1	25.70	0	0.00	25.80	1	622	0.16%
2018/05/03	1	25.90	0	0.00	25.80	1	639	0.16%
2018/05/02	8	26.36	5	26.00	26.25	3	658	0.46%
2018/04/30	0	0.00	1	25.35	25.50	-1	658	-0.15%
2018/04/26	5	25.53	0	0.00	25.20	5	717	0.70%
2018/04/24	1	25.40	0	0.00	25.65	1	731	0.14%
2018/04/23	7	26.21	0	0.00	26.00	7	758	0.92%
2018/04/20	14	26.75	0	0.00	26.80	14	801	1.75%
2018/04/19	8	26.80	0	0.00	26.90	8	811	0.99%
2018/04/18	0	0.00	1	27.10	27.00	-1	821	-0.12%
2018/04/17	14	26.86	0	0.00	26.95	14	827	1.69%
2018/04/12	23	27.18	0	0.00	27.10	23	940	2.45%
2018/04/11	25	27.52	0	0.00	27.55	25	954	2.62%
2018/04/10	1	27.00	0	0.00	26.95	1	969	0.10%
2018/04/09	1	26.95	0	0.00	26.95	1	990	0.10%
2018/04/03	1	27.20	0	0.00	27.50	1	1,012	0.10%
2018/03/23	1	28.00	0	0.00	27.90	1	1,260	0.08%
2018/03/20	1	28.55	0	0.00	29.00	1	1,385	0.07%
2018/03/13	1	29.25	1	29.35	29.35	0	1,694	0.00%
2018/03/07	0	0.00	2	28.50	28.45	-2	2,212	-0.09%
2018/03/02	0	0.00	1	29.30	29.20	-1	2,455	-0.04%
2018/02/26	1	30.40	0	0.00	30.30	1	2,485	0.04%
2018/02/22	1	28.70	1	29.05	28.85	0	2,478	0.00%
2018/02/09	0	0.00	1	27.20	28.00	-1	2,629	-0.04%
2018/02/02	0	0.00	2	30.60	30.35	-2	2,640	-0.08%
2018/01/26	0	0.00	2	30.98	30.85	-2	2,804	-0.07%
2018/01/23	1	30.90	0	0.00	31.05	1	2,883	0.03%
2018/01/22	0	0.00	5	31.60	30.80	-5	2,935	-0.17%
2018/01/19	0	0.00	1	32.15	32.05	-1	2,905	-0.03%
2018/01/17	4	33.23	2	33.08	32.65	2	2,898	0.07%
2018/01/16	0	0.00	7	32.43	33.75	-7	2,864	-0.24%
2018/01/10	5	31.90	0	0.00	32.00	5	2,844	0.18%
2018/01/09	1	32.35	0	0.00	32.35	1	2,833	0.04%
2018/01/08	12	32.33	2	33.15	32.00	10	2,809	0.36%
2018/01/03	0	0.00	1	35.20	34.35	-1	2,710	-0.04%
2018/01/02	0	0.00	2	34.98	34.40	-2	2,685	-0.07%