智易 (3596)-台新-台中券商分點個股進出

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

智易

(3596)

可現股當沖

股價
155.5
漲跌
▼1.5
漲幅
-0.96%
成交量
2,357張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1.2	155.70	2	156.00	155.50	-0.8	2,381	-0.03%
2024/05/10	0.1	158.75	2.1	157.10	158.00	-2	2,349	-0.08%
2024/05/09	1.1	162.27	1	162.00	157.00	0.1	2,323	0.00%
2024/05/08	5	158.90	0	0.00	160.50	5	2,278	0.22%
2024/05/07	12.1	161.28	4	160.00	161.00	8.1	2,231	0.36%
2024/05/03	1	173.00	0	0.00	171.00	1	2,137	0.05%
2024/05/02	2	171.00	0	0.00	171.00	2	2,113	0.09%
2024/04/30	1	175.49	0	0.00	173.00	1	2,103	0.05%
2024/04/29	0	0.00	0.3	172.50	172.00	-0.3	2,091	-0.01%
2024/04/25	0.2	172.63	0	0.00	170.50	0.2	2,119	0.01%
2024/04/24	1	173.00	1	175.00	176.00	0	2,134	0.00%
2024/04/23	0.1	175.00	0	0.00	171.50	0.1	2,161	0.00%
2024/04/22	1	174.00	0	0.00	174.00	1	2,163	0.05%
2024/04/19	0.1	178.00	0	0.00	174.50	0.1	2,159	0.00%
2024/04/17	1	181.00	2	179.00	178.50	-1	2,135	-0.05%
2024/04/16	0	0.00	1.1	178.77	177.50	-1.1	2,135	-0.05%
2024/04/15	1	182.00	0.1	183.00	182.00	0.9	2,120	0.04%
2024/04/12	2.3	185.87	6.2	185.03	184.50	-3.9	2,115	-0.18%
2024/04/11	1	188.00	3.3	187.65	187.00	-2.3	2,113	-0.11%
2024/04/10	0	0.00	1	189.00	188.00	-1	2,119	-0.05%
2024/04/02	0.3	195.50	0	0.00	195.00	0.3	2,141	0.01%
2024/04/01	0.2	191.75	0	0.00	195.50	0.2	2,147	0.01%
2024/03/29	2	187.50	2	190.00	191.50	0	2,134	0.00%
2024/03/28	1	192.50	1	194.00	191.50	0	2,067	0.00%
2024/03/27	0.1	189.50	4.5	187.30	190.50	-4.4	2,029	-0.21%
2024/03/26	1.5	186.85	2.6	190.66	189.00	-1.1	2,015	-0.06%
2024/03/25	10.6	196.87	8.2	193.74	193.50	2.4	2,018	0.12%
2024/03/22	5	200.30	2.1	199.71	199.00	2.9	2,007	0.14%
2024/03/21	6	199.08	14.2	197.54	199.00	-8.2	2,010	-0.41%
2024/03/20	9.3	198.87	12.1	200.88	199.00	-2.8	1,991	-0.14%
2024/03/19	12.1	195.07	23.3	194.37	195.00	-11.3	2,059	-0.55%
2024/03/18	9	194.50	9	187.94	187.50	0	2,140	0.00%
2024/03/15	10	185.85	7	186.07	188.00	3	2,162	0.14%
2024/03/14	20	189.03	29	191.33	189.50	-9	2,151	-0.42%
2024/03/13	12.1	185.99	146.2	186.15	186.50	-134.1	2,066	-6.49%	大賣/鉅額交易
2024/03/12	1.1	177.58	2	178.75	177.00	-0.9	2,015	-0.05%
2024/03/11	2	171.00	4	172.00	171.00	-2	1,997	-0.10%
2024/03/08	6	173.92	3.2	174.56	171.50	2.8	1,994	0.14%
2024/03/07	2.1	176.87	11.3	176.67	175.50	-9.2	1,982	-0.46%
2024/03/06	3	180.83	4	180.63	180.00	-1	1,960	-0.05%
2024/03/05	8	183.63	3.3	183.64	184.00	4.7	1,973	0.24%
2024/03/04	1.3	181.04	1	181.50	181.00	0.3	1,959	0.02%
2024/03/01	15	179.83	0	0.00	178.50	15	1,956	0.77%
2024/02/29	3.6	181.07	0	0.00	184.00	3.6	1,947	0.18%
2024/02/27	3.1	181.08	14	181.21	180.00	-10.9	1,925	-0.57%
2024/02/26	65	179.01	10	178.65	180.00	55	1,891	2.91%
2024/02/23	38.3	183.84	91.1	184.49	183.50	-52.8	1,870	-2.82%
2024/02/22	5.3	178.26	4.4	175.05	178.50	0.9	1,788	0.05%
2024/02/21	41.1	168.51	0	0.00	168.50	41.1	1,726	2.38%
2024/02/20	102.3	171.98	1	171.50	171.50	101.3	1,715	5.90%	大買/鉅額交易
2024/02/16	2	170.74	3	169.67	169.00	-1	1,736	-0.06%
2024/02/15	0.1	172.00	2.1	172.02	172.50	-2	1,759	-0.11%
2024/02/05	13	173.00	0	0.00	173.00	13	1,761	0.74%
2024/02/01	1	173.46	0.1	171.50	175.00	0.9	1,784	0.05%
2024/01/30	0	0.00	2	173.00	173.50	-2	1,834	-0.11%
2024/01/26	4	170.75	2.1	170.57	170.50	1.9	1,935	0.10%
2024/01/24	2.1	174.98	0	0.00	174.00	2.1	2,027	0.10%
2024/01/23	3	178.00	4.1	178.11	178.00	-1.1	2,045	-0.05%
2024/01/19	2	175.95	3.1	172.18	172.00	-1.1	2,027	-0.05%
2024/01/18	3	172.83	0	0.00	176.00	3	2,016	0.15%
2024/01/17	2	174.76	2.1	174.74	173.50	-0.1	2,004	0.00%
2024/01/16	0.1	172.00	0	0.00	172.50	0.1	1,991	0.01%
2024/01/15	1	171.94	0	0.00	171.50	1	1,989	0.05%
2024/01/12	2.1	169.02	1.2	169.25	169.50	0.9	2,014	0.04%
2024/01/10	1	166.50	1	167.00	167.50	0	2,055	0.00%
2024/01/09	1	168.51	0	0.00	167.50	1	2,061	0.05%
2024/01/08	2.2	167.85	1.1	168.05	168.50	1.1	2,072	0.05%
2024/01/05	0	0.00	8	169.94	168.00	-8	2,095	-0.38%
2024/01/04	1	168.00	4.1	168.99	169.50	-3.1	2,102	-0.15%
2024/01/03	2	169.26	1.1	171.40	169.00	0.9	2,137	0.04%
2024/01/02	2.1	168.13	3	168.33	170.50	-0.9	2,150	-0.04%
2023/12/29	2	170.50	1.1	170.59	170.50	0.9	2,205	0.04%
2023/12/28	1	169.50	1	170.50	170.00	0	2,226	0.00%
2023/12/27	1	169.53	1	171.00	171.00	0	2,246	0.00%
2023/12/26	2	170.50	0.1	169.50	170.50	2	2,256	0.09%
2023/12/25	1	169.50	1	171.50	169.50	0	2,263	0.00%
2023/12/22	1	172.50	4	172.13	172.00	-3	2,339	-0.13%
2023/12/21	2	174.00	4.1	175.74	174.50	-2	2,338	-0.09%
2023/12/20	3	174.33	0	0.00	175.00	3	2,353	0.13%
2023/12/19	0	0.00	2	176.75	175.50	-2	2,406	-0.08%
2023/12/18	4	181.88	1	180.89	176.50	3	2,516	0.12%
2023/12/15	2.1	186.38	4.6	184.14	181.50	-2.5	2,540	-0.10%
2023/12/14	26.1	190.98	16.1	189.53	189.50	10	2,566	0.39%
2023/12/13	7.1	179.04	12.5	183.24	188.50	-5.4	2,431	-0.22%
2023/12/12	11.6	171.68	6.1	171.41	171.50	5.5	2,365	0.23%
2023/12/11	4.1	168.13	0	0.00	168.50	4.1	2,391	0.17%
2023/12/04	0	0.00	5	165.10	164.00	-5	2,716	-0.18%
2023/12/01	1	163.00	0	0.00	163.00	1	2,842	0.04%
2023/11/30	1	162.03	0.2	164.00	163.50	0.8	2,887	0.03%
2023/11/29	0	0.00	1	164.00	163.50	-1	2,877	-0.03%
2023/11/28	0	0.00	0.1	164.00	163.50	-0.1	2,916	0.00%
2023/11/27	0	0.00	1	161.50	161.50	-1	2,940	-0.03%
2023/11/24	0	0.00	0.3	166.50	166.00	-0.3	2,946	-0.01%
2023/11/21	0	0.00	3	170.33	170.50	-3	3,048	-0.10%
2023/11/17	1.1	169.06	2	168.25	168.00	-0.9	3,263	-0.03%
2023/11/16	1	167.50	10.1	168.61	171.00	-9.1	3,417	-0.27%
2023/11/15	1.5	169.35	1.3	168.41	167.50	0.2	3,478	0.01%
2023/11/14	1	169.50	2	168.01	169.50	-1	3,491	-0.03%
2023/11/10	1.2	165.08	1	166.00	164.00	0.2	3,512	0.01%
2023/11/09	0.1	166.50	4	166.63	166.50	-3.9	3,544	-0.11%
2023/11/08	2	169.50	5	168.80	167.50	-3	3,563	-0.08%
2023/11/07	3	164.00	1	165.00	166.00	2	3,615	0.05%
2023/11/06	11.2	166.73	4.1	167.13	166.00	7.1	3,667	0.19%
2023/11/03	3	163.00	8	165.50	167.00	-5	3,740	-0.13%
2023/11/02	4.1	158.76	4	159.00	159.00	0.1	3,817	0.00%
2023/11/01	1.1	153.75	1	147.50	152.00	0.1	3,830	0.00%
2023/10/27	0	154.50	1	154.00	154.50	-1	4,199	-0.02%
2023/10/26	0	156.00	6	154.83	155.00	-6	4,493	-0.13%
2023/10/25	1	158.00	2	157.50	157.00	-1	4,535	-0.02%
2023/10/24	0	0.00	4	156.50	158.50	-4	4,582	-0.09%
2023/10/23	0	156.50	1	157.50	156.50	-1	4,615	-0.02%
2023/10/20	4	155.62	2	157.45	157.50	2	4,718	0.04%
2023/10/19	0	158.25	1	158.97	159.50	-1	4,813	-0.02%
2023/10/18	3	158.01	1	157.50	159.50	2	4,820	0.04%
2023/10/17	3	162.33	2	161.01	161.00	1	4,816	0.02%
2023/10/16	3	161.33	0	0.00	161.50	3	4,836	0.06%
2023/10/13	9	166.67	3	166.83	164.50	6	4,888	0.12%
2023/10/12	4	164.00	4	164.50	165.00	0	4,916	0.00%
2023/10/11	4.2	165.86	8	166.13	163.50	-3.8	4,934	-0.08%
2023/10/06	7.2	164.08	8	165.06	164.00	-0.8	4,955	-0.02%
2023/10/05	19	166.47	13	166.19	163.00	6	4,985	0.12%
2023/10/04	3	162.00	2	163.50	163.00	1	4,995	0.02%
2023/10/03	10	161.30	2	161.50	160.50	8	5,086	0.16%
2023/10/02	4	164.75	0.8	163.87	164.50	3.2	5,150	0.06%
2023/09/28	3	160.17	3.1	161.35	161.50	-0.1	5,172	0.00%
2023/09/27	2	159.24	7.5	159.43	160.50	-5.4	5,183	-0.10%
2023/09/26	3.1	166.50	4	165.50	166.00	-0.9	5,112	-0.02%
2023/09/25	5.1	165.69	0.2	166.03	165.50	4.9	5,163	0.09%
2023/09/22	5.2	163.63	7	163.43	164.50	-1.8	5,142	-0.03%
2023/09/21	15.2	167.07	26.4	164.72	165.50	-11.3	5,142	-0.22%
2023/09/20	8.2	179.98	16.4	176.06	175.50	-8.2	5,205	-0.16%
2023/09/19	6	179.83	10	180.40	180.00	-4	5,170	-0.08%
2023/09/18	7	176.79	8.1	177.07	176.00	-1.1	5,120	-0.02%
2023/09/15	16.1	177.86	10.1	177.58	177.50	6	5,102	0.12%
2023/09/14	14.3	171.44	13.2	172.91	176.50	1.1	5,055	0.02%
2023/09/13	10	167.70	13	166.23	167.50	-3	4,996	-0.06%
2023/09/12	13	166.77	17	166.41	168.00	-4	5,025	-0.08%
2023/09/11	20.4	169.92	23.2	167.26	167.50	-2.8	4,980	-0.06%
2023/09/08	11.2	161.65	11	162.27	164.00	0.2	4,875	0.00%
2023/09/07	17.2	161.01	16.1	162.06	162.00	1.1	4,830	0.02%
2023/09/06	25.2	156.08	31.3	157.29	158.00	-6.2	4,748	-0.13%
2023/09/05	7.2	150.31	7	149.93	151.00	0.2	4,651	0.00%
2023/09/04	4	146.63	2	147.50	147.50	2	4,679	0.04%
2023/09/01	4.1	145.75	7	146.43	145.00	-2.9	4,695	-0.06%
2023/08/31	11	149.00	7.1	148.15	148.50	3.9	4,661	0.08%
2023/08/30	2	147.50	6.1	147.34	147.00	-4.1	4,661	-0.09%
2023/08/29	2.2	146.76	5	146.40	148.00	-2.8	4,655	-0.06%
2023/08/28	6	144.33	2	142.75	143.00	4	4,629	0.09%
2023/08/25	14.2	145.69	29	146.10	145.50	-14.8	4,620	-0.32%
2023/08/24	36.1	145.39	15	143.94	145.00	21.1	4,584	0.46%
2023/08/23	16.1	147.26	17.1	147.94	148.50	-1	4,480	-0.02%
2023/08/22	54.2	145.39	55	144.43	144.00	-0.9	4,426	-0.02%
2023/08/21	14	142.11	9	143.00	143.00	5	4,286	0.12%
2023/08/18	5	139.60	3	137.00	138.00	2	4,253	0.05%
2023/08/17	5	138.50	7.1	139.36	139.50	-2.1	4,252	-0.05%
2023/08/16	1	137.00	2	137.25	138.00	-1	4,240	-0.02%
2023/08/15	1.2	135.67	1.2	137.42	137.00	0	4,245	0.00%
2023/08/14	2	134.24	5	133.90	133.00	-3	4,252	-0.07%
2023/08/11	8.1	134.75	7	135.14	135.00	1.1	4,237	0.03%
2023/08/10	6.1	138.62	9	137.72	137.00	-2.9	4,205	-0.07%
2023/08/09	20	139.50	19.3	140.06	138.00	0.8	4,138	0.02%
2023/08/08	24.2	140.35	20.6	137.71	138.00	3.6	4,068	0.09%
2023/08/07	7.2	133.95	8	134.19	135.50	-0.8	3,988	-0.02%
2023/08/04	16	134.66	17	133.76	133.50	-1	3,964	-0.03%
2023/08/02	12.1	133.41	18.2	133.95	132.00	-6.1	3,936	-0.15%
2023/08/01	17.1	133.65	25	133.84	130.50	-7.9	3,828	-0.21%
2023/07/31	24.2	143.01	43.9	141.91	145.00	-19.7	3,727	-0.53%
2023/07/28	10.5	132.14	13.2	131.28	132.00	-2.7	3,429	-0.08%
2023/07/27	8	128.50	11	127.82	127.50	-3	3,368	-0.09%
2023/07/26	6	128.83	1	130.00	128.00	5	3,315	0.15%
2023/07/25	19.2	129.49	3.1	129.49	128.50	16.2	3,276	0.49%
2023/07/24	18	133.47	5.6	131.68	134.50	12.4	3,178	0.39%
2023/07/21	0.2	125.38	0.1	126.50	127.50	0.1	3,064	0.00%
2023/07/20	0	0.00	2.3	125.57	126.00	-2.3	3,056	-0.08%
2023/07/19	2.1	127.03	7	127.00	126.50	-4.9	3,027	-0.16%
2023/07/18	13.1	128.27	9	128.56	130.00	4.1	3,011	0.14%
2023/07/17	3	130.67	8	129.19	131.00	-5	2,952	-0.17%
2023/07/14	2.1	126.23	2	125.75	126.50	0.1	2,900	0.00%
2023/07/13	6	127.25	3	126.00	126.00	3	2,876	0.10%
2023/07/12	7.5	132.95	4.3	132.42	132.00	3.2	2,806	0.11%
2023/07/11	10	134.65	9.2	134.21	135.00	0.8	2,748	0.03%
2023/07/10	10	131.50	13.1	131.96	132.00	-3.1	2,668	-0.11%
2023/07/07	20.2	129.88	26	129.63	127.50	-5.8	2,560	-0.23%
2023/07/06	3	129.34	9.7	128.79	130.00	-6.7	2,475	-0.27%
2023/07/05	14	127.96	5.1	127.39	127.50	8.9	2,426	0.37%
2023/07/04	4	125.75	11.1	126.40	127.00	-7.1	2,386	-0.30%
2023/07/03	20.1	126.84	15	126.67	127.00	5.1	2,356	0.22%
2023/06/30	1	122.50	13.1	123.04	123.00	-12.1	2,288	-0.53%
2023/06/29	9.4	123.04	9.3	122.77	122.00	0.1	2,295	0.01%
2023/06/28	57.1	124.14	43.1	123.03	122.50	14	2,209	0.63%
2023/06/27	0	0.00	2	119.25	120.00	-2	2,020	-0.10%
2023/06/20	18	119.00	11	117.55	118.00	7	1,984	0.35%
2023/06/19	2	119.00	3	118.67	119.00	-1	1,963	-0.05%
2023/06/16	4	117.25	9	114.61	117.50	-5	1,934	-0.26%
2023/06/15	1	116.50	0	0.00	116.50	1	1,866	0.05%
2023/06/13	1.5	118.24	0	0.00	118.00	1.5	1,864	0.08%
2023/06/09	20	118.30	39	116.79	117.50	-19	1,852	-1.03%
2023/06/08	5	117.80	11	118.41	118.00	-6	1,837	-0.33%
2023/06/07	0	0.00	7	115.07	115.50	-7	1,777	-0.39%
2023/06/06	2.2	114.01	3.1	113.69	114.00	-0.9	1,776	-0.05%
2023/06/05	6	115.58	10	115.75	115.50	-4	1,773	-0.23%
2023/06/02	3	115.83	3	115.83	116.50	0	1,751	0.00%
2023/06/01	3	117.00	0	0.00	116.00	3	1,757	0.17%
2023/05/31	24	116.50	2	116.50	116.00	22	1,753	1.25%
2023/05/30	0	0.00	1	116.00	115.00	-1	1,732	-0.06%
2023/05/29	1	115.00	4	115.37	115.00	-3	1,729	-0.17%
2023/05/26	1	115.00	6	116.33	114.50	-5	1,711	-0.29%
2023/05/25	6	113.58	2.1	114.24	114.00	3.9	1,670	0.23%
2023/05/24	5	114.40	16	114.06	113.50	-11	1,665	-0.66%
2023/05/23	6.1	110.95	5	111.30	111.50	1.1	1,622	0.07%
2023/05/22	1	112.50	1	113.00	113.00	0	1,583	0.00%
2023/05/19	7	112.64	1.4	112.43	112.50	5.7	1,558	0.36%
2023/05/18	3	112.67	6.1	113.42	113.00	-3.1	1,551	-0.20%
2023/05/17	8	112.75	5	112.60	112.50	3	1,504	0.20%
2023/05/16	2.1	112.50	2	113.00	112.50	0.1	1,492	0.00%
2023/05/15	0	0.00	9	110.50	110.50	-9	1,457	-0.62%
2023/05/12	11	112.27	3	111.67	112.50	8	1,445	0.55%
2023/05/11	3	110.00	4	110.50	110.50	-1	1,411	-0.07%
2023/05/10	6	113.75	3.1	113.49	113.50	3	1,359	0.22%
2023/05/09	8.2	112.93	14	112.36	112.50	-5.9	1,330	-0.44%
2023/05/08	7.3	110.09	22.1	110.29	111.00	-14.8	1,262	-1.17%
2023/05/05	5	108.20	8.9	107.04	108.00	-3.9	1,210	-0.32%
2023/05/04	0	0.00	2.2	101.80	102.00	-2.2	1,152	-0.19%
2023/05/03	0	0.00	0.1	102.00	101.00	-0.1	1,179	0.00%
2023/05/02	2.3	100.64	2	101.50	101.00	0.3	1,202	0.03%
2023/04/28	3	100.33	3	100.30	100.50	0	1,203	0.00%
2023/04/27	2	98.50	0	0.00	98.80	2	1,192	0.17%
2023/04/26	6.1	99.32	0	0.00	99.50	6.1	1,177	0.52%
2023/04/25	5.2	100.96	1	102.50	100.00	4.2	1,167	0.36%
2023/04/24	2	101.75	0.1	102.00	102.00	2	1,148	0.17%
2023/04/21	2.1	103.02	0	0.00	102.00	2.1	1,146	0.18%
2023/04/20	0	0.00	2	104.75	104.00	-2	1,133	-0.18%
2023/04/19	1	107.00	2	106.75	106.50	-1	1,121	-0.09%
2023/04/18	1	106.00	0	0.00	106.00	1	1,122	0.09%
2023/04/17	0	0.00	3.2	106.50	106.00	-3.2	1,116	-0.29%
2023/04/14	1	105.00	1	105.04	105.00	0	1,119	0.00%
2023/04/13	2.2	105.23	9.3	104.65	104.50	-7.1	1,112	-0.63%
2023/04/11	0	0.00	2	106.50	106.50	-2	1,096	-0.18%
2023/04/10	2	105.50	0	0.00	105.50	2	1,096	0.18%
2023/04/07	4	106.00	3	107.50	106.00	1	1,090	0.09%
2023/04/06	0	0.00	0.1	106.50	106.50	-0.1	1,080	-0.01%
2023/03/31	5	106.80	0	0.00	106.50	5	1,077	0.46%
2023/03/30	1	107.00	18.1	106.86	107.00	-17.1	1,059	-1.62%
2023/03/29	12	103.96	14	103.54	104.00	-2	1,024	-0.20%
2023/03/28	2	105.00	2	105.50	103.50	0	1,037	0.00%
2023/03/27	1.1	105.06	0	0.00	105.50	1.1	1,023	0.11%
2023/03/24	1	105.50	0	0.00	105.50	1	1,035	0.10%
2023/03/23	4	106.00	1.1	106.02	106.00	3	1,029	0.29%
2023/03/22	1	105.00	2	105.00	105.00	-1	1,028	-0.10%
2023/03/21	0	104.50	0	0.00	104.00	0	1,019	0.00%
2023/03/20	4	103.50	0	0.00	104.00	4	1,013	0.39%
2023/03/17	3	104.33	1	104.00	104.00	2	1,012	0.20%
2023/03/16	2.1	103.77	2	105.00	103.50	0.1	1,023	0.00%
2023/03/15	2	106.75	2	106.00	106.00	0	1,030	0.00%
2023/03/14	3	105.00	0	0.00	104.50	3	1,025	0.29%
2023/03/13	0	0.00	4	105.50	106.00	-4	1,019	-0.39%
2023/03/10	1	107.00	0	0.00	107.00	1	1,012	0.10%
2023/03/09	4.1	109.26	0.1	110.00	109.50	4	1,027	0.39%
2023/03/08	0	110.50	3	110.83	111.50	-3	1,013	-0.29%
2023/03/07	2	110.75	10.1	111.35	111.00	-8.1	1,029	-0.78%
2023/03/06	6	109.08	0.1	109.50	109.50	6	1,024	0.58%
2023/03/03	2	108.00	2	107.75	107.50	0	1,023	0.00%
2023/03/02	1	107.00	0	0.00	107.00	1	1,043	0.10%
2023/03/01	2	106.00	9.1	107.01	107.50	-7.1	1,045	-0.68%
2023/02/24	0	106.50	0	0.00	106.50	0	1,047	0.00%
2023/02/23	7	106.14	5	106.50	106.50	2	1,056	0.19%
2023/02/22	1.1	103.03	11	105.36	106.50	-9.9	1,079	-0.92%
2023/02/21	3	104.83	20	104.00	104.50	-17	1,092	-1.56%
2023/02/20	2	105.50	3	104.83	104.50	-1	1,116	-0.09%
2023/02/17	2	105.75	11	106.00	105.50	-9	1,132	-0.79%
2023/02/16	31.1	106.97	2.2	107.00	107.00	28.9	1,164	2.48%
2023/02/15	0	104.50	12	104.58	105.00	-12	1,215	-0.98%
2023/02/14	0	0.00	1	104.50	104.50	-1	1,309	-0.08%
2023/02/13	10	102.50	2	103.00	103.50	8	1,346	0.60%
2023/02/10	1	103.50	0	0.00	103.50	1	1,367	0.07%
2023/02/09	5	104.00	11	103.50	104.00	-6	1,364	-0.44%
2023/02/08	12.1	104.71	14	104.14	104.00	-1.9	1,360	-0.14%
2023/02/07	10	104.50	2	104.50	104.50	8	1,355	0.59%
2023/02/03	2	104.00	10	103.50	103.50	-8	1,371	-0.58%
2023/02/02	4	105.00	3.5	104.48	105.50	0.6	1,389	0.04%
2023/02/01	1	101.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	2	100.20	4.4	101.16	101.00	-2.4	1,427	-0.17%
2023/01/30	1	101.00	0	0.00	100.50	1	1,507	0.07%
2023/01/13	10	98.90	0	0.00	98.20	10	1,580	0.63%
2023/01/12	3	100.00	3	100.00	100.00	0	1,598	0.00%
2023/01/11	1	101.00	0	0.00	101.00	1	1,620	0.06%
2023/01/10	10	100.00	0	0.00	99.80	10	1,647	0.61%
2023/01/06	1	99.00	1	99.00	99.00	0	1,680	0.00%
2022/12/30	1	95.70	0	0.00	95.70	1	1,735	0.06%
2022/12/29	1	95.58	1	94.10	95.40	0	1,768	0.00%
2022/12/28	1	98.08	0	0.00	96.10	1	1,809	0.06%
2022/12/27	1	99.20	0	0.00	98.60	1	1,831	0.05%
2022/12/26	1	97.70	0	0.00	98.00	1	1,848	0.05%
2022/12/23	1	97.10	1	97.70	98.30	0	1,907	0.00%
2022/12/22	0.3	99.40	0	0.00	98.50	0.3	1,958	0.02%
2022/12/21	0.1	98.30	1	97.80	98.00	-0.9	2,035	-0.04%
2022/12/16	1	101.00	0	0.00	101.50	1	2,219	0.05%
2022/12/15	0	0.00	1	105.00	105.00	-1	2,225	-0.04%
2022/12/12	0.1	103.00	0	0.00	102.50	0.1	2,251	0.00%
2022/12/09	0.1	105.00	0	104.50	105.00	0	2,303	0.00%
2022/12/08	1.1	104.98	2	104.50	104.50	-1	2,342	-0.04%
2022/12/07	1	106.00	3.1	105.03	105.50	-2.1	2,350	-0.09%
2022/12/06	0.1	105.83	0	0.00	105.00	0.1	2,368	0.00%
2022/12/05	8.2	106.17	1	106.00	106.00	7.2	2,415	0.30%
2022/12/02	1.1	106.36	0	0.00	105.50	1.1	2,468	0.04%
2022/12/01	5	104.30	4.1	105.50	105.50	0.9	2,555	0.04%
2022/11/30	2	103.00	0	0.00	104.00	2	2,646	0.08%
2022/11/29	1	103.50	3	102.83	103.50	-2	2,671	-0.07%
2022/11/28	1	101.50	1	101.50	101.50	0	2,663	0.00%
2022/11/25	1	101.50	1	101.50	100.00	0	2,696	0.00%
2022/11/24	3.1	100.50	4	100.50	101.00	-0.9	2,741	-0.03%
2022/11/23	0	0.00	1	98.70	98.60	-1	2,780	-0.04%
2022/11/22	0.1	97.40	0	0.00	97.90	0.1	2,866	0.00%
2022/11/21	5	97.58	0	0.00	97.50	5	2,900	0.17%
2022/11/18	7	99.07	1	100.00	97.80	6	2,921	0.21%
2022/11/17	10.1	98.89	3	99.63	98.60	7.1	2,946	0.24%
2022/11/16	2	98.80	0	0.00	98.80	2	2,950	0.07%
2022/11/15	0.1	97.90	0	0.00	98.40	0.1	2,999	0.00%
2022/11/14	1	98.00	4	98.55	97.50	-3	3,042	-0.10%
2022/11/11	4	97.78	5	99.54	97.10	-1	3,045	-0.03%
2022/11/10	9.1	96.63	7	95.29	96.80	2.1	3,017	0.07%
2022/11/09	2	96.30	2.1	95.06	96.30	-0.1	2,995	0.00%
2022/11/08	0.1	94.08	2	93.80	91.80	-1.9	3,048	-0.06%
2022/11/04	0	0.00	1	91.40	91.70	-1	3,520	-0.03%
2022/11/02	1	90.20	0	0.00	91.00	1	3,719	0.03%
2022/11/01	0	0.00	1	90.30	90.00	-1	3,874	-0.03%
2022/10/31	1	89.90	1	89.90	90.20	0	3,954	0.00%
2022/10/28	5.1	87.41	0	0.00	86.90	5.1	4,055	0.13%
2022/10/27	2	86.60	3	88.57	90.00	-1	4,090	-0.02%
2022/10/26	5	85.84	13	87.45	87.80	-8	4,050	-0.20%
2022/10/25	1	90.40	0	0.00	90.00	1	4,017	0.02%
2022/10/24	4	93.98	9	95.11	93.00	-5	4,100	-0.12%
2022/10/21	10	92.53	5	91.70	90.90	5	4,099	0.12%
2022/10/20	0	0.00	2	94.30	94.40	-2	4,113	-0.05%
2022/10/19	2	97.50	1	96.90	96.30	1	4,102	0.02%
2022/10/18	0	0.00	11	99.03	98.00	-11	4,095	-0.27%
2022/10/17	6	93.78	36	94.93	97.20	-30	4,103	-0.73%
2022/10/14	2	97.40	3	98.67	97.20	-1	4,099	-0.02%
2022/10/13	3	95.13	1	97.60	95.10	2	4,124	0.05%
2022/10/12	0	0.00	0.2	98.80	98.50	-0.2	4,116	0.00%
2022/10/11	0	0.00	31	98.06	97.60	-31	4,147	-0.75%
2022/10/07	1	101.00	1	101.00	100.50	0	4,173	0.00%
2022/10/06	3	102.83	2	103.00	102.00	1	4,223	0.02%
2022/10/05	2	101.25	23	101.96	101.00	-21	4,259	-0.49%
2022/10/04	3	98.67	23	99.15	99.30	-20	4,251	-0.47%
2022/10/03	1	93.80	15	96.02	95.50	-14	4,280	-0.33%
2022/09/30	4	93.65	6	93.12	95.30	-2	4,411	-0.05%
2022/09/29	10	96.48	9.1	94.67	93.90	0.9	4,446	0.02%
2022/09/28	6	99.20	3	97.60	95.80	3	4,476	0.07%
2022/09/27	101	98.17	100.1	99.13	102.00	0.9	4,455	0.02%	大買/
2022/09/26	5.1	104.27	9	103.78	102.50	-3.9	4,426	-0.09%
2022/09/23	0.1	110.00	5.1	108.52	108.50	-5	4,432	-0.11%
2022/09/22	2	111.50	2	112.50	112.50	0	4,450	0.00%
2022/09/21	1	111.50	0	0.00	111.00	1	4,451	0.02%
2022/09/20	1	111.50	0	0.00	112.50	1	4,481	0.02%
2022/09/19	3	113.17	0	0.00	112.00	3	4,532	0.07%
2022/09/16	0	0.00	4	114.50	114.50	-4	4,570	-0.09%
2022/09/15	6	113.00	1	112.00	112.00	5	4,763	0.10%
2022/09/14	1	112.50	4	113.63	114.50	-3	4,944	-0.06%
2022/09/13	4	114.50	6.2	114.60	114.50	-2.2	5,097	-0.04%
2022/09/12	7	115.00	19	115.47	115.00	-12	5,139	-0.23%
2022/09/08	2	114.00	8.1	113.94	114.00	-6	5,163	-0.12%
2022/09/07	4	110.88	1	113.00	112.50	3	5,241	0.06%
2022/09/06	27.2	107.39	17	107.32	108.00	10.2	5,166	0.20%
2022/09/05	1	110.98	1	110.50	110.50	0	5,068	0.00%
2022/09/02	2	112.25	0	0.00	112.00	2	5,034	0.04%
2022/09/01	2.1	113.24	0	0.00	113.00	2.1	5,037	0.04%
2022/08/31	1	115.50	10.3	114.02	115.50	-9.3	5,021	-0.18%
2022/08/30	6	111.17	3	111.67	112.00	3	5,094	0.06%
2022/08/29	5.2	109.52	2	109.25	110.50	3.2	5,070	0.06%
2022/08/26	8.2	114.74	0	0.00	113.50	8.2	5,034	0.16%
2022/08/25	2.4	114.57	4	115.00	114.50	-1.7	5,008	-0.03%
2022/08/24	1	112.01	3	112.50	112.50	-2	5,004	-0.04%
2022/08/23	4.1	113.26	1	113.00	113.00	3.1	4,964	0.06%
2022/08/22	24	112.92	20	112.88	112.00	4	4,978	0.08%
2022/08/19	7	115.57	3	115.50	115.50	4	4,932	0.08%
2022/08/18	4	115.25	3	115.33	115.50	1	4,930	0.02%
2022/08/17	2	116.50	7	116.29	116.50	-5	4,912	-0.10%
2022/08/16	10	115.45	9	115.94	115.00	1	4,899	0.02%
2022/08/15	13.1	114.51	6	114.25	115.00	7.1	4,836	0.15%
2022/08/12	60.2	113.89	43	114.02	115.00	17.2	4,768	0.36%
2022/08/11	16.1	123.74	1.2	121.00	121.00	14.9	4,463	0.33%
2022/08/10	9	132.78	14	132.18	134.00	-5	4,457	-0.11%
2022/08/09	19.1	133.02	28	131.38	131.00	-8.9	4,459	-0.20%
2022/08/08	20	129.43	19.3	129.09	130.50	0.7	4,410	0.02%
2022/08/05	14	125.11	7	125.79	125.00	7	4,296	0.16%
2022/08/04	14.1	124.78	11.2	123.59	127.50	2.9	4,228	0.07%
2022/08/03	3	122.17	7	123.50	124.00	-4	4,157	-0.10%
2022/08/02	0	122.00	1	122.00	122.50	-1	4,182	-0.02%
2022/08/01	10	123.20	34	122.69	123.50	-24	4,232	-0.57%
2022/07/29	37	123.65	21	124.02	124.00	16	4,384	0.36%
2022/07/28	1	121.00	4	120.25	120.00	-3	4,378	-0.07%
2022/07/27	0.1	120.00	0	0.00	120.00	0.1	4,399	0.00%
2022/07/25	2	116.25	4	117.38	118.00	-2	4,537	-0.04%
2022/07/22	5	116.50	3	115.83	116.00	2	4,696	0.04%
2022/07/20	1	120.00	8	118.75	118.50	-7	5,113	-0.14%
2022/07/19	1	117.00	0	0.00	117.00	1	5,204	0.02%
2022/07/18	5	117.90	5	118.60	119.00	0	5,412	0.00%
2022/07/15	7	118.43	1	118.00	118.00	6	5,619	0.11%
2022/07/14	4	117.50	4	118.00	119.50	0	5,732	0.00%
2022/07/13	24	116.94	25	116.48	115.50	-1	5,721	-0.02%
2022/07/12	1	113.50	2	115.00	115.00	-1	5,684	-0.02%
2022/07/11	11	115.64	12.1	115.17	116.00	-1.1	5,705	-0.02%
2022/07/08	16	112.47	17	113.50	115.00	-1	5,684	-0.02%
2022/07/07	6	103.33	7	104.21	107.50	-1	5,577	-0.02%
2022/07/06	0	0.00	3	102.83	102.00	-3	5,612	-0.05%
2022/07/05	5	100.70	4	100.23	100.50	1	5,644	0.02%
2022/07/04	3.5	99.71	3.1	99.12	97.10	0.4	5,807	0.01%
2022/07/01	19.3	113.11	13	112.50	108.00	6.3	5,791	0.11%
2022/06/30	2.5	118.90	9.1	116.71	120.00	-6.6	5,729	-0.12%
2022/06/29	7.1	118.43	12.1	119.95	119.00	-5	5,699	-0.09%
2022/06/28	4	120.38	0	0.00	121.00	4	5,691	0.07%
2022/06/27	10	125.00	19	125.53	124.50	-9	5,694	-0.16%
2022/06/24	17	122.59	11.1	122.68	122.00	5.9	5,674	0.10%
2022/06/23	48.3	124.43	39	123.64	122.00	9.3	5,649	0.17%
2022/06/22	27	131.30	29.1	130.99	129.50	-2.1	5,472	-0.04%
2022/06/21	30.2	128.42	47.5	129.69	132.00	-17.3	5,281	-0.33%
2022/06/20	4.1	124.57	2	123.00	122.50	2.1	5,117	0.04%
2022/06/17	14	124.68	19	124.39	125.00	-5	5,046	-0.10%
2022/06/16	23	127.63	24	127.42	122.50	-1	4,969	-0.02%
2022/06/15	0	0.00	1	125.50	124.00	-1	4,854	-0.02%
2022/06/14	3	121.83	6	120.00	124.50	-3	4,853	-0.06%
2022/06/13	3	121.33	9	121.22	121.50	-6	4,856	-0.12%
2022/06/10	1	123.50	14	122.64	124.00	-13	4,870	-0.27%
2022/06/09	3	123.17	4	122.25	124.00	-1	4,885	-0.02%
2022/06/08	41	125.51	24	126.83	123.00	17	4,873	0.35%
2022/06/07	21.3	125.04	6	125.00	125.50	15.3	4,752	0.32%
2022/06/06	7	125.21	17	125.03	126.00	-10	4,731	-0.21%
2022/06/01	0	124.00	3	123.33	121.50	-3	4,720	-0.06%
2022/05/31	4	123.00	6	122.17	123.00	-2	4,705	-0.04%
2022/05/30	6	120.75	6	121.67	123.00	0	4,706	0.00%
2022/05/27	0	117.00	7.3	117.43	118.00	-7.3	4,691	-0.16%
2022/05/26	4	114.00	2	114.25	114.00	2	4,702	0.04%
2022/05/25	0	0.00	2.5	117.00	119.50	-2.5	4,792	-0.05%
2022/05/24	8	119.69	4	117.63	118.00	4	4,857	0.08%
2022/05/23	10	121.05	2	120.75	121.00	8	4,831	0.17%
2022/05/20	5	123.00	3	121.50	121.50	2	4,866	0.04%
2022/05/19	8	123.37	8	123.44	122.50	0	4,848	0.00%
2022/05/18	7.5	122.87	5	122.80	122.50	2.5	4,756	0.05%
2022/05/17	11	118.77	19	118.79	119.50	-8	4,712	-0.17%
2022/05/16	10	115.90	13.1	116.77	117.00	-3.1	4,713	-0.06%
2022/05/13	4	112.63	1	111.50	112.50	3	4,632	0.07%
2022/05/12	3.2	110.33	5	110.60	109.50	-1.8	4,617	-0.04%
2022/05/11	5	111.80	5	110.70	111.00	0	4,631	0.00%
2022/05/10	27	108.56	29.3	108.93	110.50	-2.3	4,731	-0.05%
2022/05/09	7	109.50	20	108.13	109.00	-13	4,697	-0.28%
2022/05/06	46.3	110.61	29.1	111.08	109.50	17.2	4,667	0.37%
2022/05/05	10.1	124.19	11	122.64	121.00	-0.9	4,532	-0.02%
2022/05/04	17	124.94	10.1	124.70	124.50	6.9	4,486	0.15%
2022/05/03	6	126.67	14.6	126.16	127.00	-8.6	4,466	-0.19%
2022/04/29	19.2	130.09	10	130.40	128.00	9.2	4,434	0.21%
2022/04/28	14.1	131.91	12.2	130.26	127.50	1.9	4,346	0.04%
2022/04/27	45.1	132.21	56.1	131.75	132.50	-11	4,197	-0.26%
2022/04/26	42	130.63	38	130.77	132.50	4	4,002	0.10%
2022/04/25	9.2	125.41	24	126.27	126.50	-14.8	3,804	-0.39%
2022/04/22	13.3	128.83	28.4	129.87	130.00	-15.1	3,729	-0.40%
2022/04/21	51.6	126.77	49.1	127.06	125.50	2.5	3,542	0.07%
2022/04/20	27.2	125.74	19.2	125.27	125.00	8	3,337	0.24%
2022/04/19	2	121.00	3	119.17	121.00	-1	3,235	-0.03%
2022/04/18	2	116.00	3.1	115.53	116.50	-1.1	3,264	-0.03%
2022/04/15	4.1	116.94	17.2	118.91	116.50	-13.1	3,270	-0.40%
2022/04/14	3	121.17	6	121.08	122.00	-3	3,349	-0.09%
2022/04/13	5.2	119.89	3	122.50	119.50	2.2	3,394	0.06%
2022/04/12	21.1	121.71	16	120.69	120.00	5.1	3,687	0.14%
2022/04/11	50.1	126.94	22.2	125.24	124.50	27.9	3,751	0.74%
2022/04/08	15.3	123.71	18	124.67	125.00	-2.7	3,786	-0.07%
2022/04/07	2	120.75	10	120.60	119.50	-8	3,646	-0.22%
2022/04/06	3	122.00	4	122.00	122.00	-1	3,741	-0.03%
2022/04/01	1	121.00	1	122.00	121.50	0	3,764	0.00%
2022/03/31	1	121.50	0.1	121.00	121.50	0.9	3,898	0.02%
2022/03/30	1	121.50	3.6	121.42	121.50	-2.6	3,936	-0.07%
2022/03/29	1	120.50	1	120.50	121.00	0	4,033	0.00%
2022/03/28	1.1	117.45	3	118.00	118.00	-1.9	4,094	-0.05%
2022/03/25	6.1	119.84	8	119.75	121.00	-1.9	4,238	-0.04%
2022/03/24	3.2	117.69	5	116.30	117.50	-1.8	4,352	-0.04%
2022/03/23	0.1	115.50	1	115.00	115.00	-0.9	4,909	-0.02%
2022/03/22	0	0.00	4.2	115.88	116.00	-4.2	5,591	-0.07%
2022/03/21	1.1	115.04	1	115.00	115.50	0.1	6,110	0.00%
2022/03/18	1.1	115.45	0	0.00	114.50	1.1	6,175	0.02%
2022/03/17	5	114.70	2.1	115.00	115.50	2.9	6,187	0.05%
2022/03/16	2	113.00	2.2	114.34	113.50	-0.2	6,250	0.00%
2022/03/15	4.2	112.69	3	112.00	112.50	1.2	6,351	0.02%
2022/03/14	4	114.25	1	115.50	113.50	3	6,351	0.05%
2022/03/11	0.3	112.00	11.1	111.96	111.00	-10.8	6,344	-0.17%
2022/03/10	3.1	111.32	3	110.50	110.50	0.1	6,341	0.00%
2022/03/09	14	107.75	2.1	108.02	108.00	11.9	6,332	0.19%
2022/03/08	9	108.94	6	106.58	107.00	3	6,336	0.05%
2022/03/07	1.2	110.08	4.6	110.86	111.50	-3.4	6,340	-0.05%
2022/03/04	7.4	113.60	0	0.00	113.50	7.4	6,364	0.12%
2022/03/03	3	116.00	11	115.73	115.50	-8	6,375	-0.13%
2022/03/02	10.7	114.54	3	113.50	114.50	7.7	6,433	0.12%
2022/03/01	1.1	114.62	16.1	115.52	117.50	-15	6,441	-0.23%
2022/02/25	36.4	113.80	18.2	114.29	114.50	18.2	6,478	0.28%
2022/02/24	12.2	118.45	14	117.96	117.50	-1.8	6,423	-0.03%
2022/02/23	2.2	122.80	4.2	123.26	123.00	-2	6,394	-0.03%
2022/02/22	3.1	121.51	19.8	122.91	124.00	-16.7	6,498	-0.26%
2022/02/21	2.2	123.05	2	123.75	123.00	0.2	6,573	0.00%
2022/02/18	3	125.50	4	124.88	125.50	-1	6,676	-0.01%
2022/02/17	5	125.20	5.2	125.06	125.00	-0.2	6,807	0.00%
2022/02/16	15	127.17	4	127.25	127.50	11	6,910	0.16%
2022/02/15	2	124.25	1.1	124.56	123.50	0.9	6,945	0.01%
2022/02/14	3.2	122.51	12	122.71	123.00	-8.8	7,221	-0.12%
2022/02/11	9.1	125.39	28	125.27	125.00	-19	7,325	-0.26%
2022/02/10	41	130.18	29	128.69	127.50	12	7,491	0.16%
2022/02/09	24	127.17	1.2	127.42	128.00	22.8	7,569	0.30%
2022/02/08	24.1	126.94	18	126.11	126.00	6.1	7,925	0.08%
2022/02/07	8	125.25	8	126.75	126.00	0	8,397	0.00%
2022/01/26	5	122.20	7.5	123.37	123.00	-2.5	8,399	-0.03%
2022/01/25	2	121.50	3.2	119.67	119.00	-1.2	8,486	-0.01%
2022/01/24	27	119.30	28	120.41	121.50	-1	8,641	-0.01%
2022/01/21	4	120.75	8	120.06	119.50	-4	8,673	-0.05%
2022/01/20	3.1	124.31	4	123.88	124.50	-0.9	8,734	-0.01%
2022/01/19	5	121.91	7	123.14	124.00	-2	8,896	-0.02%
2022/01/18	12.1	124.25	6	124.67	124.00	6.1	8,953	0.07%
2022/01/17	6	122.67	11	124.45	125.50	-5	8,942	-0.06%
2022/01/14	5	120.70	9	120.72	121.00	-4	8,972	-0.04%
2022/01/13	2.1	121.05	1	120.00	122.00	1.1	8,963	0.01%
2022/01/12	12	121.63	14	122.25	122.50	-2	8,943	-0.02%
2022/01/11	24.2	120.73	14	121.04	119.00	10.2	8,892	0.11%
2022/01/10	2	123.50	4	123.50	123.50	-2	8,811	-0.02%
2022/01/07	39.5	123.79	40	123.39	125.00	-0.5	8,776	-0.01%
2022/01/06	7.5	127.23	10	127.95	128.00	-2.5	8,643	-0.03%
2022/01/05	79.1	133.68	115.1	133.69	129.00	-36	8,573	-0.42%	大賣/
2022/01/04	40.5	132.16	54.1	132.14	134.50	-13.6	8,252	-0.16%
2022/01/03	33	129.39	45.1	129.88	129.50	-12.1	8,098	-0.15%
2021/12/30	15.1	128.07	13	128.23	127.50	2.1	8,007	0.03%
2021/12/29	42.1	128.71	23	128.33	129.00	19.1	7,937	0.24%
2021/12/28	22	125.84	11.2	125.27	125.00	10.8	7,806	0.14%
2021/12/27	37.2	127.21	51.3	127.75	126.50	-14.1	7,771	-0.18%
2021/12/24	17.1	124.88	20	124.60	124.50	-3	7,636	-0.04%
2021/12/23	33.2	126.80	41	126.24	124.50	-7.8	7,592	-0.10%
2021/12/22	33	126.08	23	125.33	127.00	10	7,472	0.13%
2021/12/21	39	124.28	43.7	122.92	126.00	-4.7	7,421	-0.06%
2021/12/20	36.5	127.41	44.1	126.93	125.50	-7.6	7,263	-0.10%
2021/12/17	210.1	129.78	194.2	130.26	125.50	15.9	7,073	0.22%	大買/大賣/
2021/12/16	174.1	126.49	152.2	126.06	127.00	21.8	6,482	0.34%	大買/大賣/
2021/12/15	90.1	120.33	103.1	121.03	125.50	-13	5,787	-0.22%	大賣/
2021/12/14	25	115.44	25.7	114.92	114.50	-0.7	5,256	-0.01%
2021/12/13	25	114.62	14.1	114.96	116.00	10.9	5,184	0.21%
2021/12/10	15.3	114.31	9.2	115.23	114.50	6.1	5,145	0.12%
2021/12/09	9.4	112.48	13.3	112.82	113.00	-3.9	5,052	-0.08%
2021/12/08	1.2	109.83	0	109.50	108.50	1.2	4,919	0.02%
2021/12/07	3	108.00	16	108.78	110.00	-13	4,895	-0.27%
2021/12/06	1	107.50	0	0.00	107.00	1	4,870	0.02%
2021/12/03	0	0.00	0.7	108.91	107.50	-0.7	4,882	-0.01%
2021/12/02	1	108.00	0	0.00	108.00	1	4,875	0.02%
2021/12/01	3	106.67	4	110.13	110.50	-1	4,848	-0.02%
2021/11/30	13	107.88	12	108.75	110.00	1	4,811	0.02%
2021/11/29	3	104.83	3.1	104.03	105.50	-0.1	4,767	0.00%
2021/11/26	14.1	104.98	20.2	105.25	106.00	-6.1	4,741	-0.13%
2021/11/25	7.3	108.59	10.3	107.94	107.50	-3	4,670	-0.06%
2021/11/24	9.2	108.28	10	108.10	108.50	-0.8	4,651	-0.02%
2021/11/23	12.8	111.22	15	110.83	110.00	-2.2	4,574	-0.05%
2021/11/22	11	114.95	4.6	115.07	115.00	6.4	4,487	0.14%
2021/11/19	22.5	115.16	14	114.57	116.50	8.5	4,438	0.19%
2021/11/18	18	114.78	26.4	114.41	112.50	-8.4	4,328	-0.19%
2021/11/17	13.7	112.36	28.1	112.99	111.00	-14.4	4,202	-0.34%
2021/11/16	64.5	115.08	61	114.91	114.00	3.5	4,092	0.09%
2021/11/15	50.2	117.42	40	117.01	119.00	10.2	3,956	0.26%
2021/11/12	37.1	115.61	30	114.57	114.50	7.1	3,828	0.18%
2021/11/11	99.1	117.38	108.1	116.55	113.00	-9.1	3,736	-0.24%	大賣/
2021/11/10	43	114.65	38.2	114.67	115.50	4.8	3,475	0.14%
2021/11/09	43.6	115.59	23.2	116.33	114.50	20.4	3,354	0.61%
2021/11/08	43.2	115.07	42.8	114.90	115.50	0.4	3,161	0.01%
2021/11/05	108.9	113.77	87.1	113.56	113.50	21.8	2,987	0.73%	大買/
2021/11/04	61.4	113.29	71	114.64	115.50	-9.7	2,624	-0.37%
2021/11/03	7.1	105.92	6	105.25	105.00	1.1	2,135	0.05%
2021/11/02	24.2	105.17	30.6	104.03	102.50	-6.5	2,084	-0.31%
2021/11/01	37.9	108.33	52.6	108.67	108.50	-14.7	1,986	-0.74%
2021/10/29	10.7	105.14	21	104.24	105.00	-10.3	1,819	-0.57%
2021/10/28	6	106.25	19.1	105.42	105.00	-13.1	1,766	-0.74%
2021/10/27	46	104.84	30.4	105.56	105.50	15.6	1,690	0.92%
2021/10/26	19.1	101.51	25.2	101.25	101.50	-6.1	1,533	-0.40%
2021/10/25	4.3	98.49	1.1	98.15	98.80	3.2	1,508	0.21%
2021/10/22	6.1	98.11	11	97.69	99.00	-4.9	1,525	-0.32%
2021/10/21	0	0.00	2.1	95.25	95.40	-2.1	1,522	-0.14%
2021/10/20	3.1	94.44	5	94.54	94.70	-1.9	1,656	-0.11%
2021/10/19	0.1	92.00	1	91.20	92.60	-0.9	1,661	-0.05%
2021/10/18	1	91.00	4.1	90.71	90.90	-3.1	1,700	-0.18%
2021/10/15	1.1	91.91	0	0.00	91.60	1.1	1,800	0.06%
2021/10/14	5	91.44	3	91.03	91.30	2	1,850	0.11%
2021/10/13	8	91.91	6	90.77	90.80	2	1,876	0.11%
2021/10/12	6	93.13	10	93.06	93.00	-4	1,983	-0.20%
2021/10/08	12	95.14	6	95.00	95.60	6	2,042	0.29%
2021/10/07	17	93.98	14.3	94.19	95.80	2.7	2,160	0.12%
2021/10/06	0	0.00	5	90.90	90.80	-5	2,127	-0.24%
2021/10/05	0.1	89.70	2	90.75	92.50	-2	2,141	-0.09%
2021/10/04	2	89.95	1.1	90.91	90.40	0.9	2,150	0.04%
2021/10/01	10.1	90.64	8	90.15	89.90	2.1	2,149	0.10%
2021/09/30	4	92.88	3.1	92.39	93.00	0.9	2,137	0.04%
2021/09/29	6.1	92.97	7.1	92.90	93.00	-1	2,158	-0.05%
2021/09/28	9.1	93.77	6	94.27	94.20	3.1	2,167	0.14%
2021/09/27	2	92.35	7	92.10	92.50	-5	2,140	-0.23%
2021/09/24	1	90.50	0	0.00	90.50	1	2,151	0.05%
2021/09/23	1	90.20	0	0.00	90.10	1	2,240	0.04%
2021/09/22	2	90.55	4	90.20	90.20	-2	2,347	-0.09%
2021/09/17	2	90.40	4	90.73	90.50	-2	2,375	-0.08%
2021/09/16	0	0.00	1.1	89.73	89.20	-1.1	2,404	-0.05%
2021/09/15	2.1	89.98	1	89.90	89.70	1.1	2,410	0.05%
2021/09/14	1	90.10	0	0.00	90.10	1	2,416	0.04%
2021/09/13	1	90.20	5	91.00	90.30	-4	2,423	-0.17%
2021/09/10	5	91.22	2	91.30	91.20	3	2,444	0.12%
2021/09/09	1	90.00	2.5	88.20	90.40	-1.5	2,460	-0.06%
2021/09/08	13.5	89.07	12	88.32	88.20	1.5	2,462	0.06%
2021/09/07	3	90.00	5	89.84	90.00	-2	2,443	-0.08%
2021/09/06	5	90.20	1	91.00	90.00	4	2,449	0.16%
2021/09/03	2	90.95	1	90.80	91.00	1	2,469	0.04%
2021/09/02	16.2	90.54	20	90.63	89.90	-3.8	2,496	-0.15%
2021/09/01	5	92.10	0.6	92.07	92.30	4.4	2,493	0.18%
2021/08/31	2.5	92.06	5.5	92.75	92.50	-3	2,499	-0.12%
2021/08/30	10.5	93.03	11	92.76	93.30	-0.5	2,508	-0.02%
2021/08/27	11.1	90.26	10.1	90.10	90.20	1	2,504	0.04%
2021/08/26	7.1	90.30	10.5	90.22	90.00	-3.4	2,547	-0.13%
2021/08/25	6.5	91.19	2	91.20	91.40	4.5	2,591	0.17%
2021/08/24	8.2	90.12	0	0.00	90.10	8.2	2,602	0.32%
2021/08/23	0	0.00	21	90.16	90.60	-21	2,631	-0.80%
2021/08/20	11.1	89.10	11	89.20	89.10	0.1	2,646	0.00%
2021/08/19	11	89.92	12	90.38	89.20	-1	2,666	-0.04%
2021/08/18	12	89.33	1	89.00	89.70	11	2,665	0.41%
2021/08/17	10	89.64	7	89.20	89.20	3	2,673	0.11%
2021/08/16	9	88.90	17	89.14	89.20	-8	2,674	-0.30%
2021/08/13	19	89.19	19	90.05	89.30	0	2,667	0.00%
2021/08/12	6	90.27	0	0.00	90.30	6	2,664	0.23%
2021/08/11	12.2	89.73	6	90.55	88.80	6.2	2,667	0.23%
2021/08/10	5.2	90.57	1	90.90	91.00	4.2	2,637	0.16%
2021/08/09	2	92.25	6	92.22	92.10	-4	2,655	-0.15%
2021/08/06	6.2	93.66	8	93.85	93.50	-1.8	2,687	-0.07%
2021/08/05	5.1	94.86	8	94.73	94.80	-3	2,701	-0.11%
2021/08/04	20.1	96.38	12	95.89	95.70	8.1	2,769	0.29%
2021/08/03	2	96.60	10	96.93	96.40	-8	2,821	-0.28%
2021/08/02	3	96.83	1	96.30	96.70	2	2,869	0.07%
2021/07/30	9.1	96.98	7	97.14	97.30	2.1	2,907	0.07%
2021/07/29	22	96.30	12	97.73	97.50	10	2,918	0.34%
2021/07/28	13.1	96.72	8.3	97.50	98.00	4.8	2,871	0.17%
2021/07/27	13.4	98.94	16.2	99.12	99.50	-2.8	2,883	-0.10%
2021/07/26	42.2	101.75	26	101.06	102.00	16.2	2,844	0.57%
2021/07/23	15	108.43	14	109.18	109.00	1	2,707	0.04%
2021/07/22	20	108.75	14	108.43	108.00	6	2,704	0.22%
2021/07/21	14	108.79	20	108.40	109.00	-6	2,674	-0.22%
2021/07/20	11	105.00	6	105.17	104.50	5	2,586	0.19%
2021/07/19	3	108.50	0	0.00	107.50	3	2,554	0.12%
2021/07/16	15	111.13	15	109.93	109.50	0	2,561	0.00%
2021/07/15	10	107.35	7	107.64	108.50	3	2,465	0.12%
2021/07/14	16	107.22	16	107.25	108.50	0	2,419	0.00%
2021/07/13	2	102.75	6	103.33	102.50	-4	2,322	-0.17%
2021/07/12	2	102.50	7	102.14	103.00	-5	2,360	-0.21%
2021/07/09	9	101.17	23	101.07	100.50	-14	2,430	-0.58%
2021/07/08	6	102.75	0	0.00	102.50	6	2,617	0.23%
2021/07/07	6	103.08	5	103.20	103.00	1	2,699	0.04%
2021/07/06	10	103.05	6	102.92	103.50	4	2,773	0.14%
2021/07/05	1	103.50	3	102.83	104.00	-2	2,816	-0.07%
2021/07/02	4	102.25	17.9	101.63	102.00	-13.9	2,915	-0.48%
2021/07/01	27.2	104.71	17.6	103.97	103.50	9.6	2,939	0.33%
2021/06/30	37.7	107.00	32	105.80	106.50	5.7	3,000	0.19%
2021/06/29	12	105.88	15	105.03	106.50	-3	3,010	-0.10%
2021/06/28	4	101.50	5	101.50	102.00	-1	3,086	-0.03%
2021/06/25	2	99.50	11	99.85	99.20	-9	3,093	-0.29%
2021/06/24	1	98.00	0	0.00	97.80	1	3,103	0.03%
2021/06/23	2.1	97.62	8	97.91	98.80	-5.9	3,136	-0.19%
2021/06/22	9	97.17	5	96.60	96.40	4	3,210	0.12%
2021/06/21	1	96.80	1	97.10	96.80	0	3,283	0.00%
2021/06/18	4	99.95	0	0.00	99.90	4	3,355	0.12%
2021/06/17	9	99.01	0	0.00	99.00	9	3,472	0.26%
2021/06/16	3.1	98.81	5	99.00	99.40	-2	3,691	-0.05%
2021/06/11	2	99.55	0	0.00	99.50	2	4,156	0.05%
2021/06/10	5	99.88	11.1	100.32	100.50	-6.1	4,181	-0.15%
2021/06/09	1	98.40	0.1	98.60	98.00	0.9	4,178	0.02%
2021/06/08	7	98.40	7.1	97.62	97.40	-0.1	4,233	0.00%
2021/06/07	6	97.25	3	97.50	96.50	3	4,272	0.07%
2021/06/04	9.1	98.76	1	99.00	98.30	8.1	4,307	0.19%
2021/06/03	3.1	99.39	1	99.60	100.00	2.1	4,303	0.05%
2021/06/02	4	98.53	32	99.15	97.50	-28	4,270	-0.66%
2021/06/01	6	96.80	2	97.10	96.40	4	4,229	0.09%
2021/05/31	0	0.00	2	95.20	96.90	-2	4,227	-0.05%
2021/05/28	12	94.29	1	94.10	94.80	11	4,208	0.26%
2021/05/27	3	93.70	2	93.60	94.70	1	4,203	0.02%
2021/05/26	1	92.03	1	92.70	92.50	0	4,198	0.00%
2021/05/25	0	0.00	1	94.50	93.10	-1	4,209	-0.02%
2021/05/24	0	0.00	1	91.70	93.20	-1	4,225	-0.02%
2021/05/21	1	92.90	4	92.68	92.90	-3	4,222	-0.07%
2021/05/20	2	90.95	0.1	91.90	90.90	1.9	4,251	0.04%
2021/05/19	6	91.17	8	91.48	92.00	-2	4,279	-0.05%
2021/05/18	7	88.51	14.5	88.72	90.40	-7.5	4,291	-0.17%
2021/05/17	21.1	86.47	15	86.71	85.00	6.1	4,313	0.14%
2021/05/14	8.3	90.73	4.5	92.84	89.60	3.8	4,277	0.09%
2021/05/13	3.1	91.89	4	90.63	91.50	-0.9	4,218	-0.02%
2021/05/12	11	90.39	16	91.30	90.60	-5	4,174	-0.12%
2021/05/11	13.2	95.31	18	96.09	94.30	-4.9	4,094	-0.12%
2021/05/10	19	99.98	3	98.80	98.00	16	4,043	0.40%
2021/05/07	14.2	102.44	3.5	102.79	102.00	10.7	3,999	0.27%
2021/05/06	2	102.50	1	101.50	101.50	1	4,002	0.02%
2021/05/05	0.3	105.50	0	0.00	104.00	0.3	3,980	0.01%
2021/05/04	5	105.70	2	105.00	105.50	3	3,979	0.08%
2021/05/03	2	109.00	5	108.50	108.00	-3	3,933	-0.08%
2021/04/29	1.1	113.95	2	113.75	113.00	-0.9	3,910	-0.02%
2021/04/27	1	113.50	0	0.00	112.50	1	3,924	0.03%
2021/04/26	0	113.50	2	113.50	113.50	-2	3,922	-0.05%
2021/04/23	0.1	112.00	1.5	113.00	113.00	-1.4	3,919	-0.04%
2021/04/22	0.1	113.50	5.3	113.16	112.00	-5.2	3,932	-0.13%
2021/04/21	0	0.00	3	113.50	114.00	-3	3,911	-0.08%
2021/04/20	0.1	115.00	4	114.63	115.50	-3.9	3,901	-0.10%
2021/04/19	4	113.14	2	113.25	113.50	2	3,934	0.05%
2021/04/16	8	114.75	7	115.36	115.00	1	3,901	0.03%
2021/04/15	6	115.17	7.2	115.15	114.50	-1.2	3,944	-0.03%
2021/04/14	8	120.94	6	120.17	122.00	2	3,888	0.05%
2021/04/13	2.1	125.00	6.2	125.12	125.50	-4.1	3,722	-0.11%
2021/04/12	9.2	126.43	10	126.35	124.00	-0.8	3,704	-0.02%
2021/04/09	16	124.88	20	124.08	125.50	-4	3,656	-0.11%
2021/04/08	23	121.98	22	121.55	124.00	1	3,585	0.03%
2021/04/07	6.1	117.46	4.1	117.71	118.00	1.9	3,469	0.06%
2021/04/06	8	118.56	7.1	117.43	117.50	1	3,437	0.03%
2021/04/01	58.2	116.40	18	116.94	118.00	40.2	3,367	1.19%
2021/03/31	117.3	114.52	77.1	115.46	116.00	40.2	3,273	1.23%	大買/
2021/03/30	5	109.50	6	110.00	110.50	-1	3,096	-0.03%
2021/03/29	1.1	109.55	11	109.68	109.50	-9.9	3,071	-0.32%
2021/03/26	93	108.99	11.1	109.00	110.00	82	3,074	2.67%
2021/03/25	16	110.44	10	110.10	109.00	6	3,047	0.20%
2021/03/24	13	109.58	12.1	110.21	111.00	1	2,985	0.03%
2021/03/23	127.1	110.57	4	110.88	110.00	123.1	2,924	4.21%	大買/鉅額交易
2021/03/22	40	108.89	26.1	110.27	112.00	13.9	2,863	0.49%
2021/03/19	22	107.18	20	108.10	108.50	2	2,788	0.07%
2021/03/18	61.1	106.93	76	108.15	110.00	-15	2,581	-0.58%
2021/03/17	6	100.20	7.2	100.69	100.00	-1.2	2,228	-0.06%
2021/03/16	7	98.31	5	98.72	98.40	2	2,188	0.09%
2021/03/15	6	98.75	18	98.95	99.20	-12	2,172	-0.55%
2021/03/12	4	96.95	24	98.08	98.80	-20	2,189	-0.91%
2021/03/11	14	96.79	12	97.18	96.30	2	2,158	0.09%
2021/03/10	6	95.63	21	96.16	96.50	-15	2,131	-0.70%
2021/03/09	5	93.58	3.1	93.85	93.50	1.9	2,107	0.09%
2021/03/08	3	93.57	15	93.00	92.90	-12	2,121	-0.57%
2021/03/05	9	93.97	0	0.00	94.00	9	2,137	0.42%
2021/03/04	12	93.83	1	93.40	93.20	11	2,164	0.51%
2021/03/02	2	94.65	2	94.40	94.40	0	2,198	0.00%
2021/02/26	4.1	94.32	2	94.50	94.40	2.1	2,262	0.09%
2021/02/25	2	96.25	1	95.80	95.40	1	2,305	0.04%
2021/02/24	5	95.82	23	95.76	94.80	-18	2,313	-0.78%
2021/02/23	1	96.40	6	96.40	96.40	-5	2,288	-0.22%
2021/02/22	7	96.80	2.1	97.30	96.80	4.9	2,317	0.21%
2021/02/19	5	96.70	3	96.73	96.40	2	2,295	0.09%
2021/02/18	0.1	96.20	1	96.30	96.30	-0.9	2,295	-0.04%
2021/02/17	2	94.55	6	95.08	94.50	-4	2,357	-0.17%
2021/02/05	0	0.00	34	95.54	95.30	-34	2,399	-1.42%
2021/02/02	0.1	94.73	0	0.00	94.80	0.1	2,751	0.00%
2021/02/01	0	0.00	2.1	93.86	94.40	-2.1	2,765	-0.08%
2021/01/29	0	0.00	3	94.30	92.40	-3	2,769	-0.11%
2021/01/28	3	94.80	7	95.66	94.30	-4	2,802	-0.14%
2021/01/27	1	92.80	2	93.90	93.60	-1	2,772	-0.04%
2021/01/25	1	93.50	0	0.00	93.20	1	2,920	0.03%
2021/01/22	2.1	92.32	6	92.78	92.60	-3.9	2,986	-0.13%
2021/01/21	0	0.00	21	90.13	89.90	-21	3,023	-0.69%
2021/01/20	24	91.04	4	90.85	90.40	20	3,097	0.65%
2021/01/19	3	93.33	1	93.20	93.20	2	3,216	0.06%
2021/01/18	4	93.65	3	94.10	93.70	1	3,292	0.03%
2021/01/15	49	93.51	1	93.00	93.10	48	3,349	1.43%
2021/01/13	0	0.00	5	95.10	95.00	-5	3,744	-0.13%
2021/01/12	4	95.65	7	95.47	94.00	-3	3,968	-0.08%
2021/01/11	1	96.70	8	96.90	96.50	-7	4,145	-0.17%
2021/01/08	7	96.43	4.1	98.22	98.10	2.9	4,186	0.07%
2021/01/07	5	95.21	5	97.16	97.20	0	4,162	0.00%
2021/01/06	11	96.71	172	96.40	95.90	-161	4,234	-3.80%	大賣/鉅額交易
2021/01/05	174	97.31	10	97.57	98.00	164	4,298	3.82%	大買/鉅額交易
2021/01/04	1	95.70	2	95.40	95.90	-1	4,236	-0.02%
2020/12/29	2	93.15	1	93.50	92.70	1	4,282	0.02%
2020/12/28	4.1	93.04	0	0.00	93.20	4.1	4,301	0.10%
2020/12/25	7	93.73	0.5	94.20	94.20	6.5	4,285	0.15%
2020/12/24	1	94.00	6.7	94.43	94.20	-5.7	4,287	-0.13%
2020/12/23	10	93.50	11	93.02	93.30	-1	4,287	-0.02%
2020/12/22	3	93.27	4.1	93.57	92.70	-1.1	4,315	-0.03%
2020/12/21	0.5	95.80	1	95.00	95.20	-0.5	4,307	-0.01%
2020/12/18	2	96.00	1.1	96.28	95.90	0.9	4,316	0.02%
2020/12/17	1.1	94.77	1	94.70	95.00	0.1	4,327	0.00%
2020/12/16	9.2	94.96	3.4	95.25	95.00	5.8	4,333	0.13%
2020/12/15	8.3	96.14	1.7	98.24	95.10	6.6	4,332	0.15%
2020/12/14	7	96.67	8.9	97.12	97.00	-1.9	4,333	-0.04%
2020/12/11	20.2	95.19	6.2	95.08	95.60	14	4,335	0.32%
2020/12/10	7.2	96.63	5	96.68	96.20	2.2	4,322	0.05%
2020/12/09	3	98.57	2.4	98.69	98.70	0.6	4,304	0.01%
2020/12/08	3.1	98.75	2	98.85	98.40	1.1	4,311	0.03%
2020/12/07	0	0.00	3	98.10	98.50	-3	4,347	-0.07%
2020/12/04	0.1	97.20	6	97.00	97.50	-5.9	4,352	-0.13%
2020/12/03	0	0.00	0.4	97.74	97.40	-0.4	4,372	-0.01%
2020/12/02	7	96.51	1	97.20	97.40	6	4,445	0.13%
2020/12/01	2	96.55	2.7	96.95	96.50	-0.7	4,505	-0.02%
2020/11/30	5	97.74	2.8	97.59	96.80	2.2	4,590	0.05%
2020/11/27	1	97.90	2	98.30	98.20	-1	4,679	-0.02%
2020/11/26	0	0.00	6.6	97.31	96.90	-6.6	4,789	-0.14%
2020/11/25	14	96.94	4	96.12	96.00	10	4,993	0.20%
2020/11/24	11	98.11	22.8	98.32	97.60	-11.8	5,005	-0.24%
2020/11/23	9	99.76	6.2	100.14	99.60	2.8	5,045	0.06%
2020/11/20	3	100.17	5	99.86	99.80	-2	5,105	-0.04%
2020/11/19	13	100.28	6	100.40	99.80	7	5,451	0.13%
2020/11/18	8	100.56	4	101.00	100.50	4	5,639	0.07%
2020/11/17	8.1	100.04	7	100.64	100.50	1.1	5,699	0.02%
2020/11/16	36	100.29	41	99.65	101.50	-5	5,715	-0.09%
2020/11/13	31	100.82	21	100.28	99.90	10	5,643	0.18%
2020/11/12	60.2	101.56	59	102.35	99.60	1.2	5,587	0.02%
2020/11/11	3	96.77	0	0.00	96.20	3	5,383	0.06%
2020/11/10	29	97.30	8	97.23	96.20	21	5,374	0.39%
2020/11/09	4	100.63	3	101.00	101.00	1	5,330	0.02%
2020/11/06	4	99.70	7	99.40	100.50	-3	5,339	-0.06%
2020/11/05	1	99.70	12	98.75	98.70	-11	5,422	-0.20%
2020/11/04	2	100.00	6	100.83	100.50	-4	5,581	-0.07%
2020/11/03	6	100.12	6	99.98	99.80	0	5,745	0.00%
2020/11/02	24	102.31	21	103.10	100.50	3	5,766	0.05%
2020/10/30	7	100.93	12	100.38	99.80	-5	5,673	-0.09%
2020/10/29	8	98.65	11.1	98.83	99.00	-3.1	5,601	-0.05%
2020/10/28	20	101.48	17	101.32	101.00	3	5,555	0.05%
2020/10/27	56	102.12	81.1	101.17	103.50	-25.1	5,503	-0.46%
2020/10/26	26	99.99	46	100.48	99.40	-20	5,365	-0.37%
2020/10/23	6	99.45	3	99.10	99.00	3	5,288	0.06%
2020/10/22	39	99.09	51.1	99.43	100.00	-12.1	5,250	-0.23%
2020/10/21	98	99.07	73	98.31	97.30	25	5,067	0.49%
2020/10/20	59	98.49	69	98.79	100.50	-10	4,858	-0.21%
2020/10/19	35	97.51	40	97.61	95.30	-5	4,640	-0.11%
2020/10/16	6	94.13	18	94.43	94.10	-12	4,418	-0.27%
2020/10/15	6	94.48	14.1	94.38	94.50	-8.1	4,368	-0.18%
2020/10/14	12	93.28	19	93.61	93.70	-7	4,316	-0.16%
2020/10/13	9	91.97	37	91.94	91.70	-28	4,291	-0.65%
2020/10/12	11	89.32	6	89.90	90.00	5	4,240	0.12%
2020/10/08	2	89.65	4.2	89.42	89.80	-2.2	4,258	-0.05%
2020/10/07	3	89.77	6	90.00	89.50	-3	4,248	-0.07%
2020/10/06	1	88.90	0	0.00	89.00	1	4,224	0.02%
2020/10/05	2	87.50	2.1	86.88	88.20	-0.1	4,231	0.00%
2020/09/28	1	84.20	7	84.19	84.60	-6	4,305	-0.14%
2020/09/25	6	84.63	16	83.43	83.60	-10	4,342	-0.23%
2020/09/24	8	84.90	6	85.43	84.20	2	4,335	0.05%
2020/09/23	6	88.08	9	88.12	87.00	-3	4,338	-0.07%
2020/09/22	4	87.50	4	87.18	88.00	0	4,335	0.00%
2020/09/21	15	88.29	4	89.08	87.50	11	4,321	0.25%
2020/09/18	5	88.70	4	88.58	88.80	1	4,303	0.02%
2020/09/17	14	88.20	17	88.25	88.10	-3	4,288	-0.07%
2020/09/16	4	86.45	14	86.50	86.20	-10	4,241	-0.24%
2020/09/15	10	87.30	5	86.70	86.70	5	4,229	0.12%
2020/09/14	15	86.96	4	86.70	87.10	11	4,234	0.26%
2020/09/11	6	85.95	10	85.76	85.10	-4	4,221	-0.09%
2020/09/10	22	87.46	6	87.77	85.70	16	4,207	0.38%
2020/09/09	2	87.75	7	87.47	87.30	-5	4,141	-0.12%
2020/09/08	1	88.60	3	88.40	88.40	-2	4,112	-0.05%
2020/09/07	18	91.41	8	89.13	89.00	10	4,092	0.24%
2020/09/04	19	91.18	20	91.43	91.10	-1	4,032	-0.02%
2020/09/03	62	94.47	65.3	92.45	92.10	-3.3	3,963	-0.08%
2020/09/02	33	93.26	33	93.03	93.10	0	3,892	0.00%
2020/09/01	24	92.50	34	92.60	92.10	-10	3,818	-0.26%
2020/08/31	44	91.88	34	91.91	92.00	10	3,702	0.27%
2020/08/28	15	89.28	18	89.61	89.70	-3	3,472	-0.09%
2020/08/27	22	88.98	32	89.29	88.40	-10	3,404	-0.29%
2020/08/26	28	88.28	40	88.36	88.00	-12	3,318	-0.36%
2020/08/25	137	89.76	99	88.25	87.80	38	3,238	1.17%	大買/
2020/08/24	45	87.38	44	88.08	88.90	1	2,897	0.03%
2020/08/21	17	83.74	13.2	84.70	84.50	3.8	2,742	0.14%
2020/08/20	1	80.00	14	80.92	79.90	-13	2,667	-0.49%
2020/08/19	5	83.56	1	84.20	83.20	4	2,625	0.15%
2020/08/18	13	84.26	0	0.00	83.60	13	2,624	0.50%
2020/08/17	12	85.68	16	85.86	85.30	-4	2,618	-0.15%
2020/08/14	13	84.82	4	85.20	86.00	9	2,600	0.35%
2020/08/13	4	85.68	3	85.13	85.20	1	2,580	0.04%
2020/08/12	4	84.18	12	83.75	84.80	-8	2,547	-0.31%
2020/08/11	23	85.31	42	86.05	84.40	-19	2,527	-0.75%
2020/08/10	53	85.48	35.1	85.74	85.40	17.9	2,469	0.72%
2020/08/07	12	82.19	18.2	82.28	82.60	-6.2	2,349	-0.26%
2020/08/06	11	80.06	3	81.27	78.80	8	2,197	0.36%
2020/08/05	2	79.80	15	78.81	80.10	-13	2,241	-0.58%
2020/08/04	1	76.30	0	0.00	77.00	1	2,407	0.04%
2020/08/03	5	76.06	2	76.00	75.60	3	2,461	0.12%
2020/07/31	9	76.91	7	76.64	77.00	2	2,477	0.08%
2020/07/30	0	0.00	1	73.50	75.90	-1	2,441	-0.04%
2020/07/29	2	72.45	2	72.25	72.50	0	2,435	0.00%
2020/07/28	1	72.50	2	73.85	72.20	-1	2,442	-0.04%
2020/07/27	7	75.16	2	75.50	74.50	5	2,445	0.20%
2020/07/24	1	76.20	1	77.90	76.30	0	2,507	0.00%
2020/07/23	2	78.60	0	0.00	78.90	2	2,506	0.08%
2020/07/22	4	78.20	5	78.36	78.60	-1	2,529	-0.04%
2020/07/21	4	77.03	0	0.00	77.30	4	2,552	0.16%
2020/07/20	1	76.00	5	76.44	76.20	-4	2,687	-0.15%
2020/07/17	19	79.32	12	79.13	77.30	7	2,698	0.26%
2020/07/16	4	84.13	7	84.00	84.00	-3	2,648	-0.11%
2020/07/15	6	84.80	16	84.36	83.80	-10	2,610	-0.38%
2020/07/13	0	0.00	3	84.50	84.60	-3	2,652	-0.11%
2020/07/10	1	83.70	0	0.00	83.20	1	2,668	0.04%
2020/07/09	2	85.70	3.1	86.25	85.50	-1.1	2,655	-0.04%
2020/07/08	1	86.70	1	87.20	87.10	0	2,623	0.00%
2020/07/07	12	87.48	1	86.80	86.70	11	2,615	0.42%
2020/07/06	3	86.90	10	86.84	86.80	-7	2,617	-0.27%
2020/07/03	2	85.80	2	85.40	85.40	0	2,614	0.00%
2020/07/02	2	83.55	9	84.79	85.40	-7	2,635	-0.27%
2020/07/01	1	83.50	1	84.20	83.50	0	2,657	0.00%
2020/06/30	2	82.75	6	82.52	83.60	-4	2,691	-0.15%
2020/06/24	3	82.03	11	81.96	82.00	-8	2,763	-0.29%
2020/06/23	2	82.10	2	82.30	82.10	0	2,804	0.00%
2020/06/22	0	0.00	4	82.65	82.70	-4	2,827	-0.14%
2020/06/19	3	82.93	1	83.40	81.70	2	2,885	0.07%
2020/06/18	0	0.00	4	83.15	82.90	-4	2,910	-0.14%
2020/06/17	8	83.04	1.2	83.22	82.70	6.9	2,921	0.23%
2020/06/16	0	0.00	19	81.95	82.90	-19	2,945	-0.65%
2020/06/15	2	80.35	2	80.85	79.80	0	2,998	0.00%
2020/06/12	5	80.02	2	79.10	81.00	3	3,070	0.10%
2020/06/11	5	81.78	7	81.37	80.90	-2	3,110	-0.06%
2020/06/10	3	83.03	5	83.00	83.00	-2	3,115	-0.06%
2020/06/09	9	82.43	3	82.37	82.20	6	3,172	0.19%
2020/06/08	19	84.07	5	83.94	83.80	14	3,202	0.44%
2020/06/05	3	86.63	6	86.27	86.30	-3	3,161	-0.09%
2020/06/04	2	85.70	0.1	86.00	86.00	1.9	3,170	0.06%
2020/06/03	4	85.73	5	86.04	85.90	-1	3,186	-0.03%
2020/06/02	3	85.57	2	86.00	85.10	1	3,182	0.03%
2020/06/01	1	84.90	3.3	84.89	85.50	-2.3	3,197	-0.07%
2020/05/29	1	84.50	3	84.80	84.20	-2	3,191	-0.06%
2020/05/28	35	86.62	32	86.56	85.00	3	3,194	0.09%
2020/05/27	1	84.60	1	84.60	84.50	0	3,146	0.00%
2020/05/26	5	84.44	4	84.50	84.10	1	3,160	0.03%
2020/05/25	5	82.32	13	82.01	84.30	-8	3,153	-0.25%
2020/05/22	10	83.85	13	83.15	82.70	-3	3,143	-0.10%
2020/05/21	7	85.81	4	85.75	85.30	3	3,129	0.10%
2020/05/20	8	84.84	1.1	84.40	84.50	6.9	3,122	0.22%
2020/05/19	2	84.65	2	85.20	84.80	0	3,122	0.00%
2020/05/18	6	84.48	5	84.80	84.00	1	3,112	0.03%
2020/05/15	6	85.43	11	85.05	84.70	-5	3,107	-0.16%
2020/05/14	18	87.24	11	87.04	85.20	7	3,074	0.23%
2020/05/13	6	86.67	9	86.84	87.50	-3	3,012	-0.10%
2020/05/12	19	88.21	26	88.19	87.70	-7	3,067	-0.23%
2020/05/11	43	88.10	32.1	87.64	89.60	10.9	3,024	0.36%
2020/05/08	8	82.40	5	81.98	82.70	3	2,815	0.11%
2020/05/07	1	80.90	4	80.73	81.00	-3	2,764	-0.11%
2020/05/06	1	80.00	1	80.30	79.60	0	2,750	0.00%
2020/05/05	1	81.10	1	80.20	79.90	0	2,769	0.00%
2020/05/04	5	79.30	1	79.90	79.30	4	2,772	0.14%
2020/04/30	4	81.18	0	0.00	80.90	4	2,786	0.14%
2020/04/29	7	81.57	11	81.61	81.20	-4	2,804	-0.14%
2020/04/28	3	79.00	2	79.45	79.30	1	2,757	0.04%
2020/04/27	7	79.10	5.1	78.79	79.00	1.9	2,792	0.07%
2020/04/24	10	79.03	14	79.19	79.00	-4	2,760	-0.14%
2020/04/23	46.1	79.30	43	79.01	79.30	3.1	2,735	0.11%
2020/04/22	3	72.83	7	74.56	75.90	-4	2,593	-0.15%
2020/04/21	3	73.90	2	73.15	72.30	1	2,564	0.04%
2020/04/20	4	73.83	3	73.83	74.80	1	2,562	0.04%
2020/04/17	6	75.22	1	75.80	74.20	5	2,570	0.19%
2020/04/16	2	73.75	9	73.88	74.10	-7	2,588	-0.27%
2020/04/15	2	73.65	1	74.10	73.10	1	2,579	0.04%
2020/04/14	7	73.37	1	73.00	73.10	6	2,589	0.23%
2020/04/13	1	72.50	3	72.43	71.80	-2	2,604	-0.08%
2020/04/10	3	71.63	1	72.50	72.20	2	2,604	0.08%
2020/04/09	4	72.13	1	73.10	71.50	3	2,625	0.11%
2020/04/08	2.2	72.65	9	72.96	73.60	-6.8	2,592	-0.26%
2020/04/07	3	73.03	7	73.10	73.50	-4	2,571	-0.16%
2020/04/06	6.2	70.52	8	70.86	71.40	-1.8	2,563	-0.07%
2020/04/01	9	68.59	8	69.78	70.10	1	2,521	0.04%
2020/03/31	3	68.03	3	68.00	68.30	0	2,503	0.00%
2020/03/30	0	0.00	2	64.95	67.00	-2	2,464	-0.08%
2020/03/27	8	67.55	5	66.88	65.90	3	2,439	0.12%
2020/03/26	3	67.03	2	66.80	67.10	1	2,416	0.04%
2020/03/25	4	67.10	7	66.94	66.20	-3	2,395	-0.13%
2020/03/24	6	64.18	41	64.23	64.00	-35	2,351	-1.49%
2020/03/23	4	61.10	6	61.78	61.80	-2	2,317	-0.09%
2020/03/20	8	61.26	12	61.33	61.90	-4	2,331	-0.17%
2020/03/19	48	59.11	4	58.45	56.30	44	2,299	1.91%
2020/03/18	12	61.49	12	61.67	60.70	0	2,251	0.00%
2020/03/17	3	59.10	1	58.20	58.20	2	2,206	0.09%
2020/03/16	1	63.50	0	0.00	62.00	1	2,171	0.05%
2020/03/13	16	63.23	4	63.38	64.40	12	2,167	0.55%
2020/03/12	14	71.29	10	71.49	69.90	4	2,131	0.19%
2020/03/11	2	78.25	0.2	77.00	76.00	1.8	2,078	0.08%
2020/03/10	5	75.50	6	76.05	77.70	-1	2,086	-0.05%
2020/03/09	1	78.70	2	78.55	78.00	-1	2,099	-0.05%
2020/03/06	2	81.40	0	0.00	81.30	2	2,101	0.10%
2020/03/05	0	0.00	1	82.10	82.10	-1	2,224	-0.04%
2020/03/03	7	80.71	6	80.45	80.30	1	2,260	0.04%
2020/03/02	5	77.62	5	78.44	78.60	0	2,352	0.00%
2020/02/27	4	80.98	2	78.75	78.70	2	2,367	0.08%
2020/02/26	1	80.00	0	0.00	81.40	1	2,384	0.04%
2020/02/25	2	80.95	4	79.58	81.00	-2	2,439	-0.08%
2020/02/24	1	80.70	0	0.00	80.50	1	2,442	0.04%
2020/02/20	3	84.00	2	83.10	83.70	1	2,481	0.04%
2020/02/19	0	0.00	1	83.60	83.60	-1	2,493	-0.04%
2020/02/18	3	84.20	1	84.00	83.70	2	2,487	0.08%
2020/02/17	1	83.20	0	0.00	83.20	1	2,489	0.04%
2020/02/14	3	84.10	3	84.17	84.60	0	2,489	0.00%
2020/02/13	16	84.25	14	84.29	84.90	2	2,476	0.08%
2020/02/12	15	81.56	15	81.85	81.80	0	2,408	0.00%
2020/02/11	2.2	78.07	0	0.00	78.00	2.2	2,421	0.09%
2020/02/10	3	77.10	0	0.00	77.10	3	2,442	0.12%
2020/02/07	5	78.16	0	0.00	77.70	5	2,479	0.20%
2020/02/06	6	79.08	5	79.82	79.50	1	2,484	0.04%
2020/02/05	1	77.50	0	0.00	77.50	1	2,473	0.04%
2020/02/04	2	78.20	2	77.10	78.50	0	2,469	0.00%
2020/02/03	1	74.70	12	76.21	76.40	-11	2,469	-0.45%
2020/01/31	2	80.85	1	80.30	79.30	1	2,445	0.04%
2020/01/30	3	80.03	6.5	81.07	80.30	-3.5	2,461	-0.14%
2020/01/20	2	88.80	0	0.00	88.80	2	2,455	0.08%
2020/01/17	1	88.50	2	88.95	88.80	-1	2,475	-0.04%
2020/01/16	1	88.30	1	88.80	88.50	0	2,495	0.00%
2020/01/15	1	88.30	0	0.00	88.30	1	2,523	0.04%
2020/01/14	5	88.20	5	89.12	88.80	0	2,566	0.00%
2020/01/13	1	87.50	0	0.00	87.70	1	2,660	0.04%
2020/01/10	13	86.20	10.2	86.90	86.70	2.8	2,747	0.10%
2020/01/08	8	88.31	1	88.30	88.30	7	2,730	0.26%
2020/01/07	4	90.03	2	90.80	89.80	2	2,720	0.07%
2020/01/06	1.1	91.22	3	91.73	91.10	-1.9	2,717	-0.07%
2020/01/03	6	92.52	1	94.80	92.00	5	2,768	0.18%
2020/01/02	1	94.00	5	94.14	94.00	-4	2,812	-0.14%
2019/12/31	0	0.00	5	94.20	94.10	-5	2,835	-0.18%
2019/12/30	0	0.00	8	93.83	94.40	-8	2,850	-0.28%
2019/12/27	1	92.90	0	0.00	92.90	1	2,829	0.04%
2019/12/26	5	93.42	10	93.56	93.30	-5	2,833	-0.18%
2019/12/25	1	92.30	2	91.80	92.70	-1	2,812	-0.04%
2019/12/24	1	90.70	1.1	91.00	90.90	-0.1	2,856	0.00%
2019/12/23	6	91.03	1	91.10	90.60	5	2,891	0.17%
2019/12/20	1	92.40	5	91.80	92.20	-4	2,894	-0.14%
2019/12/19	12	92.62	8.1	92.50	92.40	3.9	2,903	0.14%
2019/12/18	9	93.82	11	93.83	93.60	-2	2,908	-0.07%
2019/12/17	9	94.01	9	93.90	94.00	0	2,919	0.00%
2019/12/16	3	93.43	1	93.50	93.50	2	2,917	0.07%
2019/12/13	6.5	92.77	7	92.87	93.10	-0.5	2,928	-0.02%
2019/12/12	7	92.97	5	93.16	92.70	2	2,944	0.07%
2019/12/11	10	92.32	4	92.38	91.90	6	2,951	0.20%
2019/12/10	2	93.10	21	92.68	92.30	-19	2,980	-0.64%
2019/12/09	17	92.52	5	91.94	91.80	12	3,003	0.40%
2019/12/06	2	92.75	3	93.07	92.80	-1	3,129	-0.03%
2019/12/05	2	93.35	8	93.29	93.30	-6	3,151	-0.19%
2019/12/04	6	93.08	3	92.87	92.60	3	3,171	0.09%
2019/12/03	12.2	95.18	1	95.20	94.70	11.2	3,167	0.35%
2019/12/02	18	96.84	16	97.48	95.60	2	3,169	0.06%
2019/11/29	6.5	95.25	3	95.27	95.60	3.5	3,141	0.11%
2019/11/28	12	95.93	4.6	96.00	95.60	7.4	3,151	0.23%
2019/11/27	10.5	95.51	11	95.81	96.00	-0.5	3,199	-0.02%
2019/11/26	1	93.50	1	94.10	94.20	0	3,202	0.00%
2019/11/25	5	93.26	3	93.40	93.40	2	3,429	0.06%
2019/11/22	4.3	92.65	2	92.45	93.40	2.3	3,559	0.06%
2019/11/21	2.8	90.79	1	91.30	91.10	1.8	3,608	0.05%
2019/11/20	26.2	90.78	25.3	88.95	91.50	0.8	3,873	0.02%
2019/11/19	9	90.37	1	90.80	89.80	8	3,858	0.21%
2019/11/18	7	91.31	11	90.91	90.50	-4	3,921	-0.10%
2019/11/15	11	90.21	5	90.26	90.30	6	3,959	0.15%
2019/11/14	7	90.47	0	0.00	90.20	7	3,991	0.18%
2019/11/13	1	91.40	3	90.57	90.60	-2	3,998	-0.05%
2019/11/12	2	90.25	0	0.00	90.20	2	4,019	0.05%
2019/11/11	3.5	90.67	0	0.00	89.90	3.5	4,123	0.08%
2019/11/08	6	91.27	12	91.18	92.20	-6	4,140	-0.14%
2019/11/07	5	88.44	0	0.00	88.30	5	4,125	0.12%
2019/11/06	23	90.42	11	90.28	90.00	12	4,193	0.29%
2019/11/05	3	92.57	4	92.45	92.20	-1	4,275	-0.02%
2019/11/04	1	93.30	1	93.10	93.30	0	4,313	0.00%
2019/11/01	4	93.53	3	93.50	93.60	1	4,343	0.02%
2019/10/31	3	95.73	1	94.90	94.20	2	4,407	0.05%
2019/10/30	0	0.00	2	95.75	95.20	-2	4,470	-0.04%
2019/10/29	4	96.00	4	96.10	95.00	0	4,506	0.00%
2019/10/28	1	95.50	10	95.52	95.80	-9	4,525	-0.20%
2019/10/25	0	0.00	3	95.17	94.00	-3	4,551	-0.07%
2019/10/24	21	95.74	23	95.54	95.30	-2	4,651	-0.04%
2019/10/23	7	94.73	11	95.23	95.10	-4	4,872	-0.08%
2019/10/22	5	95.96	13	95.87	95.10	-8	4,957	-0.16%
2019/10/21	26	95.65	10	95.81	95.40	16	5,211	0.31%
2019/10/18	10	93.04	10	92.96	92.80	0	5,255	0.00%
2019/10/17	4	88.68	0	0.00	89.30	4	5,222	0.08%
2019/10/16	4	91.10	0	0.00	90.00	4	5,197	0.08%
2019/10/15	5	90.44	1	90.30	90.40	4	5,183	0.08%
2019/10/14	0	0.00	1	89.30	90.10	-1	5,175	-0.02%
2019/10/09	2	88.70	1	88.30	88.00	1	5,178	0.02%
2019/10/08	14	90.54	1	90.50	90.60	13	5,324	0.24%
2019/10/07	0	0.00	7	92.70	93.20	-7	5,277	-0.13%
2019/10/04	4	91.10	3	92.20	91.10	1	5,269	0.02%
2019/10/03	6	91.83	2	92.10	91.70	4	5,258	0.08%
2019/10/02	6	91.55	2	91.75	91.90	4	5,248	0.08%
2019/10/01	4	92.63	3	92.40	92.60	1	5,245	0.02%
2019/09/27	7	91.90	5	92.00	91.70	2	5,247	0.04%
2019/09/26	3	94.90	6	95.70	94.80	-3	5,223	-0.06%
2019/09/25	1	93.60	18	94.47	93.40	-17	5,228	-0.33%
2019/09/24	2	95.70	0	0.00	95.40	2	5,325	0.04%
2019/09/23	1	96.00	2	96.40	96.00	-1	5,333	-0.02%
2019/09/20	6	95.60	5	95.72	95.80	1	5,328	0.02%
2019/09/19	7	95.16	8	94.90	95.00	-1	5,330	-0.02%
2019/09/18	5	94.42	14	94.54	94.10	-9	5,362	-0.17%
2019/09/17	6	94.12	2	94.35	93.70	4	5,356	0.07%
2019/09/16	12	94.33	1	94.80	95.50	11	5,382	0.20%
2019/09/12	10	95.00	6	95.28	95.00	4	5,370	0.07%
2019/09/11	10	96.44	14	95.48	95.80	-4	5,349	-0.07%
2019/09/10	34.2	96.96	19	97.19	96.80	15.2	5,316	0.29%
2019/09/09	2	103.75	1	103.50	102.50	1	5,167	0.02%
2019/09/06	19	104.66	12	105.58	104.50	7	5,143	0.14%
2019/09/05	4	107.25	22	106.57	106.00	-18	5,130	-0.35%
2019/09/04	20	106.50	1.1	105.64	107.00	18.9	5,106	0.37%
2019/09/03	23	107.67	19	106.26	106.00	4	5,154	0.08%
2019/09/02	7	106.07	6	105.83	106.00	1	5,051	0.02%
2019/08/30	6	105.92	3	107.50	104.50	3	5,013	0.06%
2019/08/29	8.1	106.00	11	105.77	106.50	-2.9	4,942	-0.06%
2019/08/28	81	108.59	86	104.73	103.50	-5	4,856	-0.10%
2019/08/27	45	105.67	68	107.29	107.00	-23	4,611	-0.50%
2019/08/26	22	104.18	1	103.00	102.00	21	4,512	0.47%
2019/08/23	39	106.19	24	105.10	106.00	15	4,490	0.33%
2019/08/22	7	99.83	12	99.94	99.40	-5	4,249	-0.12%
2019/08/21	5	97.74	4	99.15	98.60	1	4,219	0.02%
2019/08/20	13	100.71	9	101.78	99.80	4	4,164	0.10%
2019/08/19	7	102.43	4	102.25	102.00	3	4,139	0.07%
2019/08/16	4	101.75	4	102.00	101.50	0	4,150	0.00%
2019/08/15	2	101.00	3	101.00	101.00	-1	4,177	-0.02%
2019/08/14	13	104.12	13	104.73	102.00	0	4,175	0.00%
2019/08/13	5	101.60	7	101.14	100.50	-2	4,097	-0.05%
2019/08/12	3	101.83	1	101.00	101.00	2	4,133	0.05%
2019/08/08	5	101.60	6	102.08	103.00	-1	4,105	-0.02%
2019/08/07	14	101.57	14	101.41	102.00	0	4,054	0.00%
2019/08/06	4	95.93	9	95.20	96.50	-5	3,981	-0.13%
2019/08/05	2	99.25	4	99.43	97.60	-2	3,960	-0.05%
2019/08/02	5	99.74	3	99.37	99.10	2	3,968	0.05%
2019/08/01	9	105.33	1	107.50	106.00	8	3,981	0.20%
2019/07/31	5	106.00	4	107.13	108.00	1	3,956	0.03%
2019/07/30	7	104.71	5	103.70	103.50	2	3,914	0.05%
2019/07/29	9	107.72	7	106.64	106.50	2	3,874	0.05%
2019/07/26	32	109.11	26	108.83	109.50	6	3,833	0.16%
2019/07/25	79	114.94	83	114.67	110.50	-4	3,724	-0.11%
2019/07/24	12	112.38	9	111.39	112.00	3	3,544	0.08%
2019/07/23	100	113.56	72	112.69	112.00	28	3,538	0.79%
2019/07/22	15	102.73	35	105.09	108.00	-20	3,252	-0.61%
2019/07/19	3	97.17	7	97.29	98.20	-4	3,113	-0.13%
2019/07/18	2	95.50	1	95.90	94.50	1	3,071	0.03%
2019/07/17	2	95.50	1	94.70	94.70	1	3,075	0.03%
2019/07/16	0	0.00	1	95.60	95.40	-1	3,078	-0.03%
2019/07/15	1	95.90	4	95.60	96.20	-3	3,079	-0.10%
2019/07/12	35	98.43	29	98.77	95.50	6	3,111	0.19%
2019/07/11	4	94.58	5	94.94	95.50	-1	3,085	-0.03%
2019/07/10	6	94.18	5	95.20	93.80	1	3,125	0.03%
2019/07/09	4	93.58	1	94.40	93.20	3	3,126	0.10%
2019/07/08	2	92.90	0	0.00	93.00	2	3,135	0.06%
2019/07/05	0	0.00	0	93.90	93.90	0	3,194	0.00%
2019/07/04	2	93.80	2	93.40	93.60	0	3,264	0.00%
2019/07/03	1	93.20	3	93.23	92.60	-2	3,317	-0.06%
2019/07/02	3	94.00	2	94.75	95.00	1	3,338	0.03%
2019/07/01	6	93.65	34	92.14	94.60	-28	3,324	-0.84%
2019/06/28	0	0.00	5	89.00	88.90	-5	3,266	-0.15%
2019/06/25	5	88.44	47	90.59	87.50	-42	3,500	-1.20%
2019/06/24	2	87.85	1	86.70	89.20	1	3,557	0.03%
2019/06/21	5	89.32	6	88.60	87.60	-1	3,737	-0.03%
2019/06/20	4	88.20	0	0.00	88.10	4	3,776	0.11%
2019/06/19	7	85.80	0	0.00	86.00	7	4,025	0.17%
2019/06/18	3	84.93	4	83.90	83.90	-1	4,018	-0.02%
2019/06/17	4	85.65	2	85.20	85.20	2	4,045	0.05%
2019/06/14	2	86.70	3	86.30	86.00	-1	4,093	-0.02%
2019/06/13	11	87.34	1	88.80	87.00	10	4,247	0.24%
2019/06/12	2	89.10	1	89.70	89.20	1	4,421	0.02%
2019/06/11	3	89.67	8	89.84	90.40	-5	4,464	-0.11%
2019/06/10	3	86.83	1	86.50	87.80	2	4,425	0.05%
2019/06/06	1	85.60	1	86.20	85.60	0	4,498	0.00%
2019/06/05	0	0.00	1	86.40	86.20	-1	4,677	-0.02%
2019/06/04	6	88.33	3	88.10	87.60	3	4,704	0.06%
2019/06/03	2	86.60	14	86.86	87.20	-12	4,721	-0.25%
2019/05/31	50	88.50	0	0.00	88.00	50	4,752	1.05%
2019/05/30	1	89.70	11	89.76	90.20	-10	4,789	-0.21%
2019/05/29	9	86.53	26	87.15	87.40	-17	4,751	-0.36%
2019/05/27	1	84.80	1	83.80	85.00	0	4,867	0.00%
2019/05/24	1	84.70	4	84.80	85.50	-3	4,941	-0.06%
2019/05/23	17	83.42	1	84.70	85.00	16	4,961	0.32%
2019/05/22	4	83.08	38	83.78	83.90	-34	4,967	-0.68%
2019/05/21	3	80.63	3	80.87	81.90	0	4,992	0.00%
2019/05/20	1	77.80	7	79.11	78.80	-6	5,045	-0.12%
2019/05/17	25	80.25	14	81.15	78.60	11	5,091	0.22%
2019/05/16	7	83.00	1	82.70	82.20	6	5,171	0.12%
2019/05/15	4	83.83	3	83.43	83.10	1	5,219	0.02%
2019/05/14	6	82.40	4	82.00	84.30	2	5,297	0.04%
2019/05/13	3	82.50	1	82.40	82.60	2	5,333	0.04%
2019/05/10	5	82.78	5	81.98	82.50	0	5,482	0.00%
2019/05/09	10	82.17	11	82.76	81.80	-1	5,720	-0.02%
2019/05/08	10	85.88	5	86.10	86.00	5	5,661	0.09%
2019/05/07	0	0.00	2	85.85	85.10	-2	5,640	-0.04%
2019/05/06	5	84.74	0	0.00	84.50	5	5,726	0.09%
2019/05/03	1	86.40	7	86.71	87.20	-6	5,785	-0.10%
2019/05/02	3	85.63	12	85.78	85.60	-9	5,897	-0.15%
2019/04/30	5	84.76	8	83.26	85.60	-3	6,108	-0.05%
2019/04/29	24	84.72	32	86.27	84.00	-8	6,095	-0.13%
2019/04/26	3	92.50	6	91.48	91.50	-3	6,078	-0.05%
2019/04/25	1	93.80	0	0.00	93.20	1	6,292	0.02%
2019/04/24	3	93.80	0	0.00	92.60	3	6,586	0.05%
2019/04/23	20	93.35	1	92.40	93.50	19	6,713	0.28%
2019/04/22	1	91.90	0	0.00	91.90	1	6,708	0.01%
2019/04/19	10	92.20	3	92.43	92.50	7	6,725	0.10%
2019/04/18	8	92.16	19	92.81	91.00	-11	6,757	-0.16%
2019/04/17	71	96.02	86	96.59	93.00	-15	6,773	-0.22%
2019/04/16	39	94.56	22	94.66	95.30	17	6,714	0.25%
2019/04/15	0	92.60	1	94.20	92.60	-1	6,710	-0.01%
2019/04/12	12	92.28	0	0.00	93.00	12	6,737	0.18%
2019/04/11	6	93.72	8	93.90	92.50	-2	6,739	-0.03%
2019/04/10	5	92.66	1	93.60	94.30	4	6,768	0.06%
2019/04/09	25	94.22	9	95.61	93.70	16	6,735	0.24%
2019/04/08	9	95.27	3	95.17	95.20	6	6,763	0.09%
2019/04/03	4	94.05	1	93.90	94.20	3	6,737	0.04%
2019/04/02	1	94.90	4	94.90	93.80	-3	6,754	-0.04%
2019/04/01	2	93.30	4	93.90	93.50	-2	6,744	-0.03%
2019/03/29	15	94.60	6	95.23	93.20	9	6,710	0.13%
2019/03/28	11	95.20	13	95.34	95.10	-2	6,648	-0.03%
2019/03/27	4	94.13	23	94.94	94.60	-19	6,552	-0.29%
2019/03/26	14	93.56	20	93.93	93.40	-6	6,494	-0.09%
2019/03/25	32	90.53	9	90.40	91.50	23	6,387	0.36%
2019/03/22	18	92.08	75	91.53	92.20	-57	6,333	-0.90%
2019/03/21	5	88.14	0	0.00	87.80	5	6,135	0.08%
2019/03/20	31	88.19	5	88.80	88.10	26	6,275	0.41%
2019/03/19	7	88.19	5	88.06	87.70	2	6,345	0.03%
2019/03/18	22	87.37	58	87.08	89.00	-36	6,445	-0.56%
2019/03/15	23	86.90	31	86.72	84.50	-8	6,436	-0.12%
2019/03/14	12	88.38	7	89.29	87.50	5	6,520	0.08%
2019/03/13	18	89.75	1	90.10	89.20	17	6,548	0.26%
2019/03/12	12	90.54	5	91.18	89.90	7	6,599	0.11%
2019/03/11	27	91.67	40	91.45	90.80	-13	6,591	-0.20%
2019/03/08	20	86.37	5	87.40	87.90	15	6,536	0.23%
2019/03/07	0	0.00	2	87.30	87.10	-2	6,640	-0.03%
2019/03/06	11	89.07	4	89.78	89.00	7	6,745	0.10%
2019/03/05	12	88.61	6	88.25	88.20	6	6,813	0.09%
2019/03/04	2	91.40	0	0.00	91.20	2	6,726	0.03%
2019/02/27	23	90.22	13	91.32	91.70	10	6,700	0.15%
2019/02/26	12	91.36	9	91.90	90.80	3	6,639	0.05%
2019/02/25	21	92.89	7	92.81	92.50	14	6,691	0.21%
2019/02/22	5	91.14	7	91.09	90.90	-2	6,654	-0.03%
2019/02/21	9	92.14	3	92.20	92.00	6	6,763	0.09%
2019/02/20	50	93.25	49	93.20	93.50	1	6,741	0.01%
2019/02/19	7	92.73	7	93.14	92.10	0	6,700	0.00%
2019/02/18	9	94.01	5	93.60	93.40	4	6,645	0.06%
2019/02/15	29	97.91	28	97.33	95.10	1	6,617	0.02%
2019/02/14	30	95.22	30	95.77	95.00	0	6,572	0.00%
2019/02/13	68	98.33	58	97.87	95.00	10	6,608	0.15%
2019/02/12	17	97.02	3	97.57	99.40	14	6,662	0.21%
2019/02/11	37	97.06	27	96.57	96.70	10	6,602	0.15%
2019/01/30	46	91.20	96	92.32	94.50	-50	6,449	-0.78%
2019/01/29	2	85.85	4	85.58	86.10	-2	6,183	-0.03%
2019/01/28	35	86.14	32	86.23	86.00	3	6,191	0.05%
2019/01/25	4	86.65	4	86.35	86.50	0	6,192	0.00%
2019/01/24	38	83.11	45	82.87	84.60	-7	6,144	-0.11%
2019/01/23	86	80.71	84	80.94	81.90	2	6,103	0.03%
2019/01/22	86	83.96	83	83.16	80.50	3	5,962	0.05%
2019/01/21	19	86.55	10	87.27	87.40	9	5,749	0.16%
2019/01/18	36	87.10	10	86.89	87.00	26	5,710	0.46%
2019/01/17	23	87.04	18	86.44	86.00	5	5,628	0.09%
2019/01/16	68	82.24	97	83.52	87.10	-29	5,412	-0.54%
2019/01/15	55	78.70	39	79.39	79.20	16	5,106	0.31%
2019/01/14	7	75.94	6	76.30	76.30	1	4,974	0.02%
2019/01/10	15	76.85	18	76.92	77.00	-3	4,948	-0.06%
2019/01/09	13	77.35	16	77.28	76.30	-3	4,908	-0.06%
2019/01/08	8	76.81	18	76.82	77.00	-10	4,831	-0.21%
2019/01/07	17	76.99	0	0.00	74.70	17	4,718	0.36%
2019/01/04	12	74.40	12	74.91	75.30	0	4,661	0.00%
2019/01/02	23	76.25	20	76.24	74.30	3	4,633	0.06%
2018/12/28	6	73.58	5	74.40	74.80	1	4,548	0.02%
2018/12/27	5	72.28	6	72.80	73.60	-1	4,528	-0.02%
2018/12/26	1	71.10	2	71.55	70.20	-1	4,439	-0.02%
2018/12/25	1	71.20	6	72.10	72.30	-5	4,421	-0.11%
2018/12/24	3	74.80	7	74.46	73.70	-4	4,383	-0.09%
2018/12/21	2	73.00	8	72.28	74.20	-6	4,317	-0.14%
2018/12/20	10	73.38	23	73.28	72.70	-13	4,262	-0.31%
2018/12/19	25	73.98	24	74.05	74.50	1	4,208	0.02%
2018/12/18	10	74.85	4	74.95	73.20	6	4,146	0.14%
2018/12/17	11	74.80	11	74.16	74.70	0	4,070	0.00%
2018/12/14	14	75.16	14	74.62	74.90	0	4,070	0.00%
2018/12/13	20	75.81	17	75.65	74.00	3	3,991	0.08%
2018/12/12	12	74.38	12	74.66	73.60	0	3,837	0.00%
2018/12/11	69	73.92	74	73.56	74.40	-5	3,719	-0.13%
2018/12/10	23	72.21	7	72.67	71.00	16	3,565	0.45%
2018/12/07	53	73.55	53	73.83	75.50	0	3,414	0.00%
2018/12/06	12	68.03	19	68.08	68.90	-7	3,145	-0.22%
2018/12/05	113	70.58	125	70.15	71.00	-12	3,077	-0.39%	大買/大賣/
2018/12/04	22	71.22	12	71.01	70.40	10	3,030	0.33%
2018/12/03	27	69.56	33	70.13	71.00	-6	2,989	-0.20%
2018/11/30	11	68.54	14	67.49	68.00	-3	2,868	-0.10%
2018/11/29	86	65.49	110	66.22	68.00	-24	2,757	-0.87%	大賣/
2018/11/28	55	64.32	51	64.49	64.00	4	2,624	0.15%
2018/11/27	6	61.22	4	61.55	61.60	2	2,530	0.08%
2018/11/26	0	0.00	2	60.75	61.00	-2	2,536	-0.08%
2018/11/23	9	60.06	10	59.69	59.40	-1	2,539	-0.04%
2018/11/22	70	61.69	71	61.86	60.50	-1	2,525	-0.04%
2018/11/21	8	59.66	7	59.86	60.20	1	2,456	0.04%
2018/11/20	189	61.51	168	60.66	59.90	21	2,462	0.85%	大買/大賣/
2018/11/19	23	58.50	20	58.50	59.00	3	2,341	0.13%
2018/11/16	6	58.73	2	58.05	57.90	4	2,338	0.17%
2018/11/15	3	58.10	9	57.98	58.50	-6	2,332	-0.26%
2018/11/14	27	57.78	22	58.00	58.00	5	2,314	0.22%
2018/11/13	10	57.64	11	57.13	58.20	-1	2,278	-0.04%
2018/11/12	33	57.10	30	56.57	57.00	3	2,187	0.14%
2018/11/09	60	56.28	61	56.55	56.70	-1	2,111	-0.05%
2018/11/08	3	53.67	1	54.60	53.00	2	1,945	0.10%
2018/11/07	0	0.00	24	53.53	53.60	-24	1,933	-1.24%
2018/11/05	2	53.30	19	53.53	53.60	-17	1,993	-0.85%
2018/11/02	1	51.20	12	52.05	52.30	-11	1,995	-0.55%
2018/11/01	3	50.97	2	51.35	50.90	1	2,035	0.05%
2018/10/31	3	50.30	9	50.29	50.30	-6	2,011	-0.30%
2018/10/30	2	47.75	6	47.90	48.10	-4	1,982	-0.20%
2018/10/29	0	0.00	4	47.98	48.20	-4	2,000	-0.20%
2018/10/26	3	46.85	3	48.17	46.90	0	2,016	0.00%
2018/10/25	5	47.72	4	47.80	47.80	1	2,035	0.05%
2018/10/24	3	48.50	4	49.25	48.95	-1	2,044	-0.05%
2018/10/23	1	48.75	4	48.51	47.90	-3	2,084	-0.14%
2018/10/22	3	48.47	5	49.45	49.65	-2	2,123	-0.09%
2018/10/18	4	47.75	1	47.90	47.50	3	2,189	0.14%
2018/10/17	2	48.43	2	47.95	47.75	0	2,280	0.00%
2018/10/16	1	48.30	0	0.00	48.30	1	2,426	0.04%
2018/10/15	1	46.30	2	47.88	47.30	-1	2,532	-0.04%
2018/10/12	2	45.15	3	46.50	47.45	-1	2,830	-0.04%
2018/10/11	8	44.99	9	45.12	45.00	-1	3,307	-0.03%
2018/10/09	2	48.78	3	48.43	48.30	-1	3,323	-0.03%
2018/10/08	3	49.93	2	50.30	49.50	1	3,397	0.03%
2018/10/05	2	50.15	4	49.73	49.60	-2	3,558	-0.06%
2018/10/04	6	52.33	0	0.00	52.50	6	3,641	0.16%
2018/10/03	5	53.14	3	53.00	52.80	2	3,701	0.05%
2018/10/02	4	54.08	0	0.00	53.60	4	3,826	0.10%
2018/09/28	2	54.60	3	54.53	54.30	-1	3,959	-0.03%
2018/09/27	2	54.45	1	54.20	54.20	1	4,012	0.02%
2018/09/26	2	54.65	1	54.60	54.50	1	4,133	0.02%
2018/09/20	7	53.36	10	53.39	53.60	-3	4,636	-0.06%
2018/09/17	0	0.00	5	57.30	57.30	-5	4,708	-0.11%
2018/09/14	13	57.42	10	57.30	57.90	3	4,776	0.06%
2018/09/13	3	57.27	3	57.47	56.30	0	4,817	0.00%
2018/09/12	2	56.80	0	0.00	57.70	2	4,854	0.04%
2018/09/11	0	0.00	16	57.21	57.40	-16	4,946	-0.32%
2018/09/10	18	57.47	26	55.92	55.70	-8	4,992	-0.16%
2018/09/07	12	58.58	4	58.50	58.10	8	5,026	0.16%
2018/09/06	34	59.99	6	59.83	59.60	28	5,086	0.55%
2018/09/05	6	59.80	3	59.83	59.80	3	5,383	0.06%
2018/09/04	0	0.00	2	61.20	61.30	-2	5,623	-0.04%
2018/09/03	7	60.84	5	60.80	59.90	2	5,717	0.03%
2018/08/31	2	60.20	1	60.20	60.20	1	5,857	0.02%
2018/08/30	2	61.75	2	61.55	61.50	0	5,945	0.00%
2018/08/29	3	62.37	2	62.60	62.30	1	6,104	0.02%
2018/08/28	9	62.09	5	62.22	61.80	4	6,444	0.06%
2018/08/27	1	60.90	5	61.34	62.10	-4	6,735	-0.06%
2018/08/24	3	57.87	0	0.00	57.90	3	6,968	0.04%
2018/08/23	10	59.82	3	60.30	59.60	7	6,941	0.10%
2018/08/21	9	61.81	6	61.58	61.80	3	6,929	0.04%
2018/08/14	0	0.00	2	65.10	65.70	-2	7,144	-0.03%
2018/08/13	8	64.86	1	65.40	63.90	7	7,203	0.10%
2018/08/10	1	68.10	0	0.00	67.50	1	7,196	0.01%
2018/08/09	3	68.40	0	0.00	69.00	3	7,183	0.04%
2018/08/08	1	69.00	2	69.20	68.70	-1	7,190	-0.01%
2018/08/07	2	70.90	0	0.00	70.40	2	7,219	0.03%
2018/08/06	3	70.83	2	71.00	70.30	1	7,232	0.01%
2018/08/03	5	71.00	0	0.00	70.90	5	7,276	0.07%
2018/08/02	0	0.00	1	71.70	71.10	-1	7,376	-0.01%
2018/08/01	6	73.50	0	0.00	72.40	6	7,396	0.08%
2018/07/31	1	72.50	1	72.40	73.10	0	7,377	0.00%
2018/07/30	2	72.00	2	72.45	72.70	0	7,390	0.00%
2018/07/27	7	75.37	7	74.83	74.20	0	7,344	0.00%
2018/07/26	1	73.50	3	74.97	75.00	-2	7,300	-0.03%
2018/07/25	2	72.70	3	73.30	74.00	-1	7,273	-0.01%
2018/07/24	10	72.27	17	72.39	73.80	-7	7,254	-0.10%
2018/07/23	10	70.88	6	73.12	70.80	4	7,169	0.06%
2018/07/20	2	76.35	13	75.88	76.00	-11	7,037	-0.16%
2018/07/19	25	77.85	14	78.31	77.40	11	6,949	0.16%
2018/07/18	60	77.49	82	79.34	81.00	-22	6,682	-0.33%
2018/07/17	11	74.30	9	74.38	73.70	2	6,220	0.03%
2018/07/16	14	74.57	9	74.54	73.50	5	6,239	0.08%
2018/07/13	17	74.56	8	74.56	74.20	9	6,200	0.15%
2018/07/12	5	74.54	13	74.28	74.70	-8	6,142	-0.13%
2018/07/11	9	73.20	2	73.60	73.40	7	6,256	0.11%
2018/07/10	8	73.85	6	73.32	74.00	2	6,308	0.03%
2018/07/09	5	72.30	1	71.70	72.00	4	6,188	0.06%
2018/07/06	8	72.70	11	70.95	72.60	-3	6,129	-0.05%
2018/07/05	17	70.16	10	70.85	69.10	7	6,056	0.12%
2018/07/04	3	72.70	52	73.48	72.00	-49	6,016	-0.81%
2018/07/03	5	72.50	6	73.18	71.70	-1	5,902	-0.02%
2018/07/02	83	73.77	33	73.62	72.50	50	5,835	0.86%
2018/06/29	5	70.50	5	73.36	73.70	0	5,640	0.00%
2018/06/28	1	68.30	1	67.40	67.00	0	5,462	0.00%
2018/06/27	2	68.40	2	68.35	68.50	0	5,506	0.00%
2018/06/26	1	65.30	2	65.45	66.80	-1	5,488	-0.02%
2018/06/25	0	0.00	1	67.20	65.50	-1	5,443	-0.02%
2018/06/22	2	69.65	0	0.00	69.00	2	5,379	0.04%
2018/06/21	3	71.77	1	71.20	71.50	2	5,326	0.04%
2018/06/20	0	0.00	1	69.40	69.50	-1	5,302	-0.02%
2018/06/19	1	71.70	0	0.00	72.20	1	5,200	0.02%
2018/06/15	1	72.80	0	0.00	72.10	1	5,143	0.02%
2018/06/14	1	72.70	2	71.15	71.30	-1	5,072	-0.02%
2018/06/13	41	79.12	40	74.28	71.80	1	5,003	0.02%
2018/06/12	10	74.38	12	73.63	78.10	-2	4,805	-0.04%
2018/06/11	3	71.90	0	0.00	71.00	3	4,581	0.07%
2018/06/08	6	72.65	5	72.34	71.50	1	4,493	0.02%
2018/06/07	9	71.10	5	71.40	70.30	4	4,356	0.09%
2018/06/06	4	70.88	1	72.20	72.20	3	4,301	0.07%
2018/06/05	57	74.82	56	74.47	71.00	1	4,173	0.02%
2018/06/04	39	72.47	39	73.55	74.40	0	3,814	0.00%
2018/06/01	7	66.31	30	65.17	67.70	-23	3,540	-0.65%
2018/05/31	5	62.02	3	62.27	61.60	2	3,308	0.06%
2018/05/30	0	0.00	1	61.70	61.80	-1	3,305	-0.03%
2018/05/29	25	62.87	6	62.40	62.30	19	3,305	0.57%
2018/05/28	5	63.20	13	63.70	63.20	-8	3,317	-0.24%
2018/05/25	14	62.86	0	0.00	62.90	14	3,310	0.42%
2018/05/24	10	63.38	8	63.46	63.40	2	3,293	0.06%
2018/05/23	12	63.31	17	62.35	62.50	-5	3,241	-0.15%
2018/05/22	1	61.10	1	61.20	61.30	0	3,131	0.00%
2018/05/21	7	61.13	6	61.05	61.70	1	3,127	0.03%
2018/05/18	1	59.20	2	60.30	60.40	-1	3,050	-0.03%
2018/05/17	1	59.60	3	60.00	58.70	-2	3,001	-0.07%
2018/05/16	1	59.60	1	60.70	59.50	0	2,977	0.00%
2018/05/15	4	60.35	4	60.28	61.00	0	2,946	0.00%
2018/05/14	2	59.60	1	59.10	59.10	1	2,888	0.03%
2018/05/10	7	58.56	3	59.13	59.50	4	2,928	0.14%
2018/05/09	3	57.43	3	57.03	56.70	0	2,816	0.00%
2018/05/08	1	56.40	2	56.90	56.40	-1	2,773	-0.04%
2018/05/04	0	0.00	3	57.10	57.40	-3	2,744	-0.11%
2018/05/03	1	56.50	30	56.92	56.50	-29	2,751	-1.05%
2018/04/30	1	56.30	1	56.70	56.70	0	2,719	0.00%
2018/04/27	0	0.00	10	53.92	54.90	-10	2,694	-0.37%
2018/04/26	1	54.70	0	0.00	53.00	1	2,696	0.04%
2018/04/24	0	0.00	6	53.43	53.30	-6	2,662	-0.23%
2018/04/23	1	56.00	1	55.50	55.40	0	2,630	0.00%
2018/04/20	0	0.00	2	57.25	56.00	-2	2,609	-0.08%
2018/04/19	1	57.50	2	58.75	58.80	-1	2,538	-0.04%
2018/04/18	45	60.00	2	58.40	58.30	43	2,497	1.72%
2018/04/17	15	59.01	17	59.10	59.70	-2	2,396	-0.08%
2018/04/16	4	56.20	17	56.72	57.00	-13	2,273	-0.57%
2018/04/13	0	0.00	3	55.13	54.70	-3	2,181	-0.14%
2018/04/12	1	54.70	0	0.00	54.70	1	2,243	0.04%
2018/04/09	1	54.20	1	54.60	54.00	0	2,593	0.00%
2018/04/02	2	55.05	2	54.75	54.30	0	2,837	0.00%
2018/03/31	6	54.43	6.5	54.57	54.70	-0.5	2,795	-0.02%
2018/03/30	1	53.70	8	54.56	54.70	-7	2,773	-0.25%
2018/03/29	1	52.10	2	53.30	53.40	-1	2,717	-0.04%
2018/03/26	0	0.00	1	51.30	51.60	-1	2,745	-0.04%
2018/03/23	0	0.00	1	51.00	51.20	-1	2,760	-0.04%
2018/03/21	1	53.10	0	0.00	53.00	1	2,843	0.04%
2018/03/20	1	53.10	2	53.20	53.10	-1	2,837	-0.04%
2018/03/19	1	54.30	2	54.50	54.20	-1	2,845	-0.04%
2018/03/16	0	0.00	4	53.40	55.00	-4	2,819	-0.14%
2018/03/15	6	54.93	7	55.03	54.30	-1	2,721	-0.04%
2018/03/14	2	54.10	0	0.00	54.00	2	2,678	0.07%
2018/03/13	2	54.40	1	54.10	54.10	1	2,661	0.04%
2018/03/12	0	0.00	2	53.85	54.30	-2	2,652	-0.08%
2018/03/09	7	53.54	7	53.54	53.40	0	2,613	0.00%
2018/03/08	1	52.30	4	52.30	52.20	-3	2,605	-0.12%
2018/03/07	4	52.90	0	0.00	51.80	4	2,672	0.15%
2018/03/05	1	51.50	0	0.00	51.50	1	2,580	0.04%
2018/02/27	0	0.00	7	52.30	52.00	-7	2,638	-0.27%
2018/02/23	0	0.00	4	51.30	51.40	-4	2,653	-0.15%
2018/02/22	0	0.00	8	50.63	50.50	-8	2,631	-0.30%
2018/02/12	1	47.20	2	47.53	47.30	-1	2,595	-0.04%
2018/02/09	2	45.13	7	45.25	46.70	-5	2,593	-0.19%
2018/02/07	0	0.00	1	47.50	46.75	-1	2,572	-0.04%
2018/02/06	9	46.89	0	0.00	45.45	9	2,556	0.35%
2018/02/05	1	49.85	0	0.00	49.85	1	2,525	0.04%
2018/02/02	3	51.97	3	51.77	50.90	0	2,519	0.00%
2018/02/01	4	50.50	0	0.00	50.30	4	2,394	0.17%
2018/01/31	0	0.00	5	50.00	50.20	-5	2,396	-0.21%
2018/01/30	1	49.15	0	0.00	49.35	1	2,390	0.04%
2018/01/26	3	49.48	0	0.00	49.25	3	2,373	0.13%
2018/01/25	1	50.10	0	0.00	50.00	1	2,407	0.04%
2018/01/24	2	50.35	0	0.00	50.10	2	2,402	0.08%
2018/01/23	1	51.30	0	0.00	50.50	1	2,392	0.04%
2018/01/22	1	51.10	0	0.00	51.30	1	2,384	0.04%
2018/01/10	2	51.15	8	51.26	50.30	-6	2,332	-0.26%
2018/01/08	2	54.50	0	0.00	54.10	2	2,214	0.09%
2018/01/05	9	56.08	3	56.47	55.80	6	2,134	0.28%
2018/01/04	8	56.56	4	56.40	56.60	4	2,045	0.20%
2018/01/03	1	55.00	12	54.74	54.60	-11	1,860	-0.59%
2018/01/02	28	55.25	45	55.04	54.60	-17	1,784	-0.95%