旭富 (4119)-新光券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
97.8
漲跌
▲1.7
漲幅
+1.77%
成交量
803張
產業
上市生技醫療類股
355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

旭富 (4119)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	4.2	97.89	4	97.75	97.80	0.2	216	0.09%
2024/12/02	0.6	96.12	0	0.00	96.10	0.6	204	0.31%
2024/11/29	14	96.19	0	0.00	96.20	14	199	7.02%
2024/11/28	6.4	94.75	0	0.00	95.00	6.4	197	3.21%
2024/11/27	0	0.00	8	94.96	94.70	-8	197	-4.05%
2024/11/26	1.2	95.82	1	95.80	95.50	0.2	193	0.08%
2024/11/25	0	97.80	5	97.90	97.60	-5	187	-2.67%
2024/11/22	0.1	97.55	9	98.02	97.50	-8.9	181	-4.91%
2024/11/21	5.1	97.63	5	97.24	98.00	0.1	178	0.06%
2024/11/20	5.2	98.64	15.4	97.89	97.80	-10.2	172	-5.90%
2024/11/19	2.3	96.05	4	95.88	96.10	-1.7	155	-1.08%
2024/11/18	1	96.00	1	95.40	96.00	0	151	0.00%
2024/11/15	0	0.00	9.3	95.15	95.50	-9.3	147	-6.32%
2024/11/14	11.3	95.12	5	95.16	94.90	6.3	142	4.42%
2024/11/13	30.1	96.01	26.5	95.40	96.00	3.7	136	2.68%
2024/11/12	51	94.33	37.1	94.19	94.30	13.9	123	11.22%
2024/11/11	7.1	93.81	28.2	93.89	93.30	-21.1	112	-18.84%
2024/11/08	0	0.00	5	90.30	90.40	-5	95	-5.24%
2024/11/07	0	0.00	0	89.40	89.80	0	95	-0.01%
2024/11/06	0.2	89.10	1	89.30	89.40	-0.8	96	-0.86%
2024/11/05	0.1	90.00	0	0.00	89.60	0.1	99	0.10%
2024/11/04	1.1	90.38	0	0.00	89.50	1.1	104	1.07%
2024/11/01	1.4	90.07	1	89.90	90.00	0.4	114	0.34%
2024/10/30	0.1	89.40	0	0.00	89.60	0.1	114	0.04%
2024/10/29	0.1	89.21	0	89.20	89.10	0.1	116	0.09%
2024/10/28	1	89.50	0	0.00	89.60	1	115	0.86%
2024/10/25	0	0.00	6	89.40	89.40	-6	117	-5.10%
2024/10/24	0	0.00	1	90.00	89.60	-1	118	-0.84%
2024/10/23	0	89.10	0	0.00	89.00	0	118	0.02%
2024/10/22	0	89.30	1	90.00	89.30	-1	119	-0.81%
2024/10/18	2	89.31	3.4	89.48	89.70	-1.3	124	-1.06%
2024/10/16	0	89.80	0	0.00	90.20	0	129	0.02%
2024/10/15	0	0.00	1	90.60	90.50	-1	130	-0.77%
2024/10/14	0.1	90.57	0	0.00	90.50	0.1	133	0.04%
2024/10/11	0	91.20	0	0.00	91.00	0	133	0.01%
2024/10/09	2.1	91.40	0	0.00	91.40	2.1	135	1.51%
2024/10/08	0	92.00	0	92.10	92.00	0	133	0.01%
2024/10/07	1.2	92.21	1	92.30	92.20	0.2	135	0.11%
2024/10/04	0.2	90.27	1	91.70	91.70	-0.9	135	-0.63%
2024/10/01	0	89.50	6.1	90.64	91.00	-6.1	133	-4.54%
2024/09/30	0.1	89.50	0	0.00	89.80	0.1	133	0.06%
2024/09/25	0	0.00	0	90.00	89.70	0	141	0.00%
2024/09/24	0.3	88.99	1.1	88.47	88.80	-0.8	143	-0.57%
2024/09/20	1	88.30	1.2	88.40	88.80	-0.2	146	-0.13%
2024/09/19	0	87.93	0	0.00	88.30	0	148	0.01%
2024/09/18	0	0.00	0.5	88.09	88.00	-0.5	151	-0.33%
2024/09/16	0	0.00	2	87.10	87.80	-2	152	-1.31%
2024/09/13	0.3	87.00	0	0.00	87.10	0.3	155	0.17%
2024/09/12	0.1	86.90	0	0.00	87.50	0.1	156	0.03%
2024/09/10	0.3	87.20	0	0.00	86.70	0.3	158	0.19%
2024/09/09	0	86.10	0	0.00	86.50	0	159	0.01%
2024/09/05	3	86.57	0	0.00	86.50	3	160	1.90%
2024/09/04	6	86.75	21	87.06	87.00	-15	165	-9.03%
2024/09/03	1	88.40	2	88.40	88.50	-1	164	-0.61%
2024/08/30	4	88.13	0	0.00	88.40	4	171	2.33%
2024/08/29	3.1	88.21	1	88.30	88.50	2.1	172	1.23%
2024/08/28	2	88.80	1	88.90	88.90	1	172	0.58%
2024/08/27	1	88.60	0	0.00	88.80	1	174	0.57%
2024/08/26	1	89.00	1	89.00	89.00	0	175	0.00%
2024/08/23	0	0.00	4.5	88.94	89.10	-4.5	175	-2.58%
2024/08/22	0	0.00	3	89.10	89.00	-3	177	-1.69%
2024/08/21	0.1	89.30	4.5	89.14	89.40	-4.5	180	-2.46%
2024/08/20	1.5	89.30	0.2	89.80	89.20	1.3	181	0.72%
2024/08/19	0.3	89.00	0.4	89.00	89.00	-0.1	184	-0.06%
2024/08/16	3.1	89.01	2.1	90.03	89.30	1	186	0.55%
2024/08/15	1	88.80	13.7	89.26	88.80	-12.7	188	-6.74%
2024/08/13	0	0.00	0	91.80	89.50	0	198	0.00%
2024/08/12	3.1	90.88	4.2	91.05	89.90	-1.1	203	-0.53%
2024/08/09	1.4	90.54	0	0.00	91.00	1.4	204	0.69%
2024/08/08	1.1	89.32	2	90.10	90.20	-0.9	204	-0.44%
2024/08/07	2.5	90.28	14.9	90.51	90.50	-12.4	210	-5.90%
2024/08/06	7.9	86.13	8.4	88.17	88.90	-0.4	218	-0.19%
2024/08/05	14.6	87.43	12	85.91	86.60	2.6	214	1.19%
2024/08/02	4.2	91.06	21	91.00	91.00	-16.9	205	-8.19%
2024/08/01	0	0.00	4	92.00	92.20	-4	204	-1.96%
2024/07/31	0.1	90.70	0	0.00	91.20	0.1	204	0.02%
2024/07/30	17.3	90.53	4.1	90.70	91.00	13.3	204	6.50%
2024/07/29	2.1	90.99	0	0.00	91.30	2.1	202	1.01%
2024/07/26	1.3	91.07	0	0.00	91.50	1.3	201	0.66%
2024/07/23	1	91.20	0.9	91.50	91.50	0.1	201	0.06%
2024/07/22	5.4	91.14	2	90.90	90.80	3.4	202	1.68%
2024/07/19	1	91.37	6.2	91.78	91.60	-5.2	201	-2.60%
2024/07/18	1	92.80	2.1	92.69	92.70	-1.1	199	-0.53%
2024/07/17	2.1	92.59	4	92.55	92.60	-2	196	-0.99%
2024/07/16	1	92.50	1	92.50	92.70	0	197	0.00%
2024/07/15	3.1	92.08	3.5	92.43	92.80	-0.4	202	-0.17%
2024/07/12	3.1	91.53	2	91.60	91.80	1.1	200	0.55%
2024/07/11	0.2	91.45	7	91.60	91.80	-6.8	203	-3.35%
2024/07/10	5	91.42	1.2	91.56	91.60	3.8	204	1.88%
2024/07/09	0.4	91.41	1	92.00	91.80	-0.7	205	-0.32%
2024/07/08	2.5	91.01	0	0.00	91.30	2.5	203	1.25%
2024/07/05	6.3	91.18	2	91.50	91.30	4.3	203	2.09%
2024/07/04	7.2	91.22	2	91.20	91.20	5.2	205	2.53%
2024/07/03	3.3	91.15	3	91.20	91.40	0.3	206	0.15%
2024/07/02	9.3	90.98	2	91.00	91.20	7.3	206	3.53%
2024/07/01	0	89.70	1	89.60	89.90	-1	203	-0.49%
2024/06/28	2.2	90.57	1.6	90.29	90.40	0.6	205	0.28%
2024/06/27	0	0.00	0.1	90.20	90.10	-0.1	204	-0.05%
2024/06/26	1	90.50	0.6	90.46	90.50	0.4	203	0.19%
2024/06/25	1.1	89.10	0	0.00	89.50	1.1	204	0.54%
2024/06/24	0.2	89.95	0	0.00	89.70	0.2	204	0.10%
2024/06/21	0.1	90.70	1.6	90.43	90.30	-1.5	206	-0.72%
2024/06/20	2	90.30	0	90.20	90.20	2	206	0.96%
2024/06/19	0.5	90.46	1	90.50	90.20	-0.6	205	-0.27%
2024/06/18	0	0.00	1	90.30	90.40	-1	206	-0.49%
2024/06/17	0	0.00	0	91.10	90.80	0	208	0.00%
2024/06/14	1	90.30	0	0.00	90.10	1	210	0.47%
2024/06/13	1	90.30	0	0.00	90.00	1	212	0.47%
2024/06/12	0.1	90.20	0.1	90.80	90.40	0	211	0.01%
2024/06/11	5.3	90.92	0	0.00	90.20	5.3	214	2.47%
2024/06/07	0.3	92.57	0.1	93.10	93.10	0.2	216	0.09%
2024/06/06	5.1	92.69	2.1	93.00	92.40	3	218	1.36%
2024/06/05	2	92.85	0	0.00	92.90	2	220	0.91%
2024/06/04	3.2	92.55	1.8	92.56	92.50	1.4	228	0.62%
2024/06/03	2	92.65	1	92.30	92.40	1	231	0.44%
2024/05/31	0.1	92.30	1	92.00	92.00	-0.9	230	-0.40%
2024/05/30	0.6	92.40	1.2	92.47	92.50	-0.6	230	-0.26%
2024/05/29	4	92.18	0.1	92.50	92.30	4	234	1.69%
2024/05/28	1	92.30	0	0.00	92.50	1	235	0.43%
2024/05/27	3	92.97	3.1	93.01	93.10	-0.1	234	-0.04%
2024/05/24	1.1	91.65	0	0.00	91.90	1.1	233	0.45%
2024/05/23	1.6	91.68	0	0.00	91.30	1.6	235	0.66%
2024/05/22	2.5	91.90	16.1	91.99	92.40	-13.6	235	-5.78%
2024/05/21	1.1	92.13	2	92.70	92.10	-0.9	235	-0.38%
2024/05/20	5.2	93.03	0	0.00	93.40	5.2	233	2.23%
2024/05/17	0.5	93.73	6.2	93.52	93.90	-5.8	230	-2.52%
2024/05/16	4	92.30	9.2	92.30	92.50	-5.2	225	-2.31%
2024/05/15	5	91.42	3.1	91.23	91.50	1.9	222	0.86%
2024/05/14	2.1	91.19	2	91.50	91.20	0.1	229	0.04%
2024/05/13	4	91.78	3.5	91.80	91.80	0.5	232	0.23%
2024/05/10	5.3	90.88	2.2	90.52	90.90	3.1	240	1.30%
2024/05/09	0.1	88.40	0.2	88.30	88.50	-0.1	243	-0.05%
2024/05/08	0	87.70	0.1	88.20	88.80	-0.1	242	-0.04%
2024/05/07	0.1	88.15	0	0.00	88.10	0.1	242	0.05%
2024/05/06	0.1	88.40	3	88.17	88.50	-2.9	242	-1.19%
2024/05/03	0	0.00	0.5	88.65	88.50	-0.5	242	-0.21%
2024/04/30	0.2	88.85	2	88.90	89.00	-1.8	245	-0.73%
2024/04/29	1	89.10	0	0.00	89.20	1	246	0.41%
2024/04/25	1	88.46	2.4	88.63	88.50	-1.3	245	-0.54%
2024/04/23	1	87.60	0.2	87.50	87.80	0.8	252	0.32%
2024/04/22	0.8	86.41	0.3	86.41	86.50	0.5	254	0.18%
2024/04/19	1.2	87.52	2.5	86.66	86.40	-1.4	254	-0.54%
2024/04/18	0	88.68	4	88.48	88.30	-4	250	-1.59%
2024/04/17	0	0.00	3	88.60	88.40	-3	249	-1.20%
2024/04/16	1	87.40	1	87.60	87.40	0	249	-0.01%
2024/04/15	2.1	87.90	0	0.00	87.70	2.1	252	0.83%
2024/04/12	2	88.30	1	88.70	88.50	1	253	0.40%
2024/04/11	26.1	88.90	0	0.00	88.90	26.1	261	9.97%
2024/04/10	0.1	89.50	22	89.65	89.50	-21.9	261	-8.36%
2024/04/09	22.1	89.14	3	89.60	88.90	19.1	261	7.29%
2024/04/08	0.5	88.01	8	87.85	88.00	-7.5	260	-2.87%
2024/04/03	5.4	88.24	0	0.00	87.80	5.4	258	2.07%
2024/04/02	4.1	88.86	1.6	89.51	88.60	2.5	259	0.96%
2024/04/01	0.2	89.00	12.2	88.49	88.70	-12	257	-4.65%
2024/03/29	5.6	88.32	0	0.00	88.40	5.6	258	2.16%
2024/03/28	0	0.00	1.1	88.55	88.30	-1.1	258	-0.42%
2024/03/27	2.3	87.23	2	88.10	87.50	0.3	259	0.12%
2024/03/26	2	87.60	2	87.75	87.20	0	260	0.00%
2024/03/25	2.1	87.51	0	0.00	87.60	2.1	261	0.79%
2024/03/22	0	87.60	0	0.00	87.60	0	265	0.00%
2024/03/21	1.3	87.39	0	0.00	87.70	1.3	274	0.47%
2024/03/20	2.2	87.66	5.5	87.91	87.60	-3.3	278	-1.17%
2024/03/19	0.1	87.88	7	88.07	87.90	-6.9	280	-2.47%
2024/03/18	8.2	87.15	3.8	87.10	86.90	4.4	284	1.56%
2024/03/15	3.1	87.30	1	87.80	87.40	2.1	285	0.72%
2024/03/14	6.3	87.56	0.1	87.90	87.20	6.2	286	2.16%
2024/03/13	10	87.94	3	87.87	87.90	7	285	2.44%
2024/03/12	24.2	89.18	0	0.00	89.00	24.2	278	8.71%
2024/03/11	1.1	89.12	3	89.17	89.10	-1.9	275	-0.71%
2024/03/08	13.4	91.80	11	94.25	90.40	2.4	273	0.88%
2024/03/07	4.1	90.55	10	90.25	90.50	-6	269	-2.20%
2024/03/06	5.2	91.13	1	91.40	90.90	4.2	270	1.54%
2024/03/05	1	91.00	3.8	91.17	90.90	-2.8	274	-1.01%
2024/03/04	9.6	90.80	1	91.10	90.90	8.6	274	3.11%
2024/03/01	1.1	91.49	1	91.20	91.40	0.1	274	0.04%
2024/02/29	0.4	91.40	3	91.20	91.20	-2.6	281	-0.94%
2024/02/27	0.2	91.43	2	92.00	91.50	-1.8	281	-0.65%
2024/02/26	5	92.26	2	91.90	92.10	3	283	1.06%
2024/02/23	2.1	91.20	3	90.93	91.10	-1	283	-0.34%
2024/02/22	4.3	91.55	0	0.00	91.30	4.3	283	1.53%
2024/02/21	1	91.40	0	0.00	91.20	1	283	0.35%
2024/02/20	1	90.90	0	0.00	91.00	1	284	0.35%
2024/02/19	3	91.10	9	91.47	91.50	-6	285	-2.10%
2024/02/16	4	90.60	3.4	90.74	90.60	0.6	285	0.21%
2024/02/15	6.4	89.69	23.6	89.89	89.90	-17.3	293	-5.88%
2024/02/05	4.2	90.96	12.4	91.08	91.10	-8.2	291	-2.82%
2024/02/02	22.2	90.63	32.6	90.47	90.80	-10.4	290	-3.58%
2024/02/01	22.5	92.08	14	92.39	92.30	8.5	299	2.83%
2024/01/31	0	94.80	6	95.27	95.10	-6	290	-2.06%
2024/01/30	4	94.20	4	94.90	94.80	0	293	0.00%
2024/01/29	2.1	94.33	1.1	94.96	94.70	1	295	0.33%
2024/01/26	4	94.57	0	95.30	94.60	4	298	1.35%
2024/01/25	4.1	94.88	0.4	95.00	94.50	3.8	299	1.26%
2024/01/24	0	95.92	4	96.30	95.60	-4	298	-1.32%
2024/01/23	2.3	95.64	26	95.56	95.40	-23.7	300	-7.89%
2024/01/22	0.4	95.33	3	95.90	95.30	-2.6	304	-0.85%
2024/01/19	3.2	94.93	4	95.05	95.00	-0.8	308	-0.27%
2024/01/18	10.1	93.47	2	94.35	94.30	8.1	311	2.60%
2024/01/17	26.6	94.38	2	93.95	93.90	24.6	313	7.85%
2024/01/16	4.4	96.17	1.5	96.27	96.10	2.9	308	0.94%
2024/01/15	1	97.40	2	97.00	97.20	-1	308	-0.32%
2024/01/12	0	96.79	0	0.00	96.30	0	308	0.01%
2024/01/11	4	96.70	4	97.05	96.80	0	309	0.00%
2024/01/10	2.1	96.56	35.6	96.41	96.10	-33.5	314	-10.64%
2024/01/09	3.4	97.66	0.1	98.00	97.30	3.3	317	1.04%
2024/01/08	4.6	99.09	1.3	99.13	99.10	3.3	315	1.05%
2024/01/05	6	99.88	33.4	99.75	100.00	-27.4	317	-8.62%
2024/01/04	6	98.35	0.4	98.30	98.50	5.6	309	1.82%
2024/01/03	0.3	98.00	0	0.00	98.00	0.3	311	0.08%
2024/01/02	0	0.00	10.1	97.59	98.30	-10.1	315	-3.22%
2023/12/29	1	96.80	0	0.00	96.80	1	313	0.32%
2023/12/28	0	96.98	0	0.00	96.70	0	314	0.00%
2023/12/27	0.2	97.40	0	0.00	97.10	0.2	314	0.06%
2023/12/26	5.1	97.66	1	96.52	97.30	4	314	1.28%
2023/12/25	2	96.40	1	96.10	96.30	1	311	0.32%
2023/12/22	0.5	96.91	0	0.00	96.40	0.5	310	0.15%
2023/12/21	0	0.00	16	97.60	97.80	-16	308	-5.19%
2023/12/20	11.8	98.02	15.3	97.79	97.70	-3.5	307	-1.14%
2023/12/19	6.1	96.78	2.1	96.90	96.70	4	303	1.32%
2023/12/18	3.1	97.36	22.2	97.06	97.50	-19.1	302	-6.32%
2023/12/15	0.1	94.70	12	95.13	94.80	-11.9	293	-4.06%
2023/12/14	6.4	94.94	14.9	94.76	94.60	-8.5	289	-2.95%
2023/12/13	1.5	94.66	15.4	94.51	94.50	-13.9	284	-4.89%
2023/12/12	5.5	93.30	5.3	93.19	93.30	0.2	279	0.07%
2023/12/11	0.9	92.53	1	92.89	92.30	-0.1	275	-0.05%
2023/12/08	2.4	91.53	0.1	91.60	92.00	2.3	279	0.82%
2023/12/07	0.6	91.80	2.3	92.00	91.40	-1.8	282	-0.62%
2023/12/06	3.4	91.65	1.1	92.15	91.60	2.3	281	0.82%
2023/12/05	1.1	91.73	0	0.00	91.60	1.1	281	0.40%
2023/12/04	7.1	93.29	3.8	93.32	93.00	3.3	278	1.18%
2023/12/01	2.1	92.47	2.4	91.93	91.80	-0.3	271	-0.10%
2023/11/30	1.6	91.70	10	91.64	91.80	-8.4	268	-3.13%
2023/11/29	5.1	90.32	1	90.50	90.10	4.1	263	1.56%
2023/11/28	13.1	90.47	2.7	90.44	90.30	10.4	264	3.94%
2023/11/27	3	91.67	7.4	91.62	90.80	-4.4	261	-1.68%
2023/11/24	1.1	90.00	0.2	90.28	89.80	0.8	255	0.33%
2023/11/22	3.6	89.52	2.5	89.58	89.70	1.1	250	0.46%
2023/11/21	2	89.10	0.7	89.50	89.30	1.3	251	0.51%
2023/11/20	2.1	89.21	1.3	89.26	89.20	0.8	251	0.31%
2023/11/17	1	88.30	4.8	88.18	88.10	-3.7	249	-1.50%
2023/11/16	1.1	87.71	4.4	87.96	87.70	-3.3	247	-1.33%
2023/11/15	1.1	87.31	1.3	87.83	87.50	-0.2	245	-0.06%
2023/11/14	7.2	87.04	3.1	86.94	86.70	4.1	243	1.70%
2023/11/13	2.6	88.22	2.8	88.63	88.20	-0.1	233	-0.05%
2023/11/10	16	89.13	4.4	89.14	89.20	11.6	226	5.11%
2023/11/09	12.1	88.92	18.6	89.02	89.00	-6.5	223	-2.89%
2023/11/08	2.5	90.23	1.4	90.82	90.20	1.2	209	0.56%
2023/11/07	1	90.90	1.3	91.16	90.40	-0.3	205	-0.14%
2023/11/06	2	89.60	2.7	89.92	90.30	-0.7	205	-0.32%
2023/11/03	2	89.65	0	90.39	89.60	2	204	0.98%
2023/11/02	6	90.42	0.4	90.14	89.70	5.6	202	2.74%
2023/11/01	1.3	89.91	2.6	90.25	90.00	-1.3	201	-0.63%
2023/10/31	2.1	89.82	6	89.78	89.40	-4	202	-1.97%
2023/10/30	0.1	91.00	0	0.00	90.20	0.1	202	0.06%
2023/10/27	2	91.60	0.7	91.50	91.00	1.3	200	0.66%
2023/10/26	0.2	90.43	3	90.00	90.00	-2.9	200	-1.42%
2023/10/25	5.1	91.14	0.8	91.34	90.90	4.3	198	2.18%
2023/10/24	2	90.91	1.6	91.52	91.70	0.4	206	0.18%
2023/10/23	2	90.70	0.5	90.60	90.60	1.5	212	0.72%
2023/10/20	1.5	89.37	0	90.40	89.00	1.5	215	0.69%
2023/10/19	6.1	90.41	1	90.91	90.40	5.1	214	2.38%
2023/10/18	2.5	90.61	20.8	90.18	90.10	-18.3	222	-8.20%
2023/10/17	2.9	92.77	1	92.80	92.10	1.9	221	0.87%
2023/10/16	2.9	94.75	1.6	94.43	93.80	1.4	219	0.62%
2023/10/13	7.3	96.20	0.7	97.61	95.80	6.5	219	2.97%
2023/10/12	2.1	98.42	0.4	98.39	98.70	1.7	218	0.78%
2023/10/11	0	0.00	1	98.20	97.30	-1	221	-0.45%
2023/10/06	7.2	99.47	10.7	99.90	98.90	-3.6	223	-1.59%
2023/10/05	1	97.10	0.6	97.75	98.00	0.5	228	0.20%
2023/10/03	2.2	96.78	1.2	96.90	96.90	1	259	0.38%
2023/10/02	1.1	95.93	0.3	96.40	95.90	0.8	262	0.30%
2023/09/27	1	95.30	1.4	95.63	95.50	-0.4	270	-0.15%
2023/09/26	2.1	94.92	2.5	95.49	95.10	-0.4	275	-0.13%
2023/09/25	6	95.97	1.8	96.44	95.60	4.2	277	1.51%
2023/09/22	1	96.80	3.4	95.64	96.80	-2.4	279	-0.86%
2023/09/21	5.2	94.19	2.3	94.68	94.00	2.9	280	1.02%
2023/09/20	4.5	95.36	0	0.00	95.20	4.5	277	1.61%
2023/09/19	3.1	96.31	3	96.46	96.00	0.1	283	0.05%
2023/09/18	2	96.85	1.1	97.39	96.80	0.9	284	0.32%
2023/09/15	9.2	96.83	3.5	97.42	96.80	5.7	286	1.98%
2023/09/14	3.1	97.50	0.5	98.11	97.20	2.5	287	0.88%
2023/09/13	6	97.23	2	97.35	96.60	4	293	1.36%
2023/09/12	4.1	98.65	0.7	98.77	98.00	3.4	295	1.15%
2023/09/11	2.9	99.63	2.1	99.54	99.40	0.8	292	0.27%
2023/09/08	0.4	99.73	0.1	99.70	99.70	0.2	292	0.08%
2023/09/07	2	99.65	0	0.00	99.60	2	293	0.68%
2023/09/06	1	100.50	0	0.00	100.00	1	296	0.34%
2023/09/05	1	100.50	0.5	100.48	100.00	0.5	297	0.15%
2023/09/04	4.5	99.60	0.5	99.85	99.60	4	298	1.34%
2023/09/01	3.4	99.46	9.3	99.79	99.90	-5.8	301	-1.94%
2023/08/31	5.1	99.56	1.3	100.67	99.50	3.8	301	1.26%
2023/08/30	0.1	100.50	50	99.93	100.00	-50	301	-16.56%
2023/08/29	0	0.00	24.4	100.15	99.90	-24.4	302	-8.07%
2023/08/28	1	100.50	11	100.95	100.00	-10	303	-3.30%
2023/08/25	0	0.00	10.4	101.57	101.50	-10.4	304	-3.40%
2023/08/24	3	99.94	23.3	100.00	99.80	-20.3	304	-6.68%
2023/08/23	2	100.25	16	100.66	100.00	-14	305	-4.58%
2023/08/22	10	100.00	10	100.50	100.00	0	314	0.00%
2023/08/21	0.1	100.50	0.6	100.50	100.50	-0.6	317	-0.19%
2023/08/18	10	100.50	1	100.50	100.50	9	320	2.81%
2023/08/17	5	101.50	0	0.00	101.50	5	322	1.55%
2023/08/16	0	0.00	1	101.50	101.00	-1	324	-0.31%
2023/08/15	5	102.00	2	101.50	102.00	3	329	0.91%
2023/08/14	13.6	101.52	16.1	99.93	100.00	-2.5	334	-0.76%
2023/08/11	0	0.00	1	104.00	104.00	-1	336	-0.30%
2023/08/10	26	104.52	6.5	105.97	104.50	19.6	343	5.69%
2023/08/09	0.2	104.00	2.7	104.35	104.50	-2.6	370	-0.69%
2023/08/08	2	103.25	3	103.67	103.00	-1	373	-0.27%
2023/08/07	8	103.94	1.4	105.00	104.00	6.7	379	1.75%
2023/08/04	0	0.00	6.2	104.82	105.00	-6.2	384	-1.61%
2023/08/02	6.1	102.66	2.5	102.55	102.50	3.6	392	0.92%
2023/08/01	1.1	103.53	1.5	104.36	103.00	-0.4	393	-0.11%
2023/07/31	19.1	103.74	2.5	103.58	103.00	16.6	397	4.17%
2023/07/28	13.1	104.96	6	105.13	105.00	7.1	400	1.78%
2023/07/27	34.4	104.14	8.5	105.20	105.00	25.9	405	6.40%
2023/07/26	51	115.48	2.6	115.91	115.00	48.5	401	12.07%
2023/07/25	11.3	114.19	12	114.49	114.50	-0.7	397	-0.17%
2023/07/24	6.1	113.60	1	114.76	113.50	5.1	399	1.28%
2023/07/21	9	114.61	31.9	114.60	115.00	-22.9	412	-5.56%
2023/07/20	2.5	112.80	4.8	112.37	112.00	-2.3	411	-0.55%
2023/07/19	2	110.25	3	110.67	110.00	-1	410	-0.24%
2023/07/18	5.7	109.41	1.3	109.74	109.00	4.4	424	1.04%
2023/07/17	5.5	110.35	5	109.90	111.00	0.5	445	0.11%
2023/07/14	7	109.36	9.5	109.17	108.00	-2.5	453	-0.54%
2023/07/13	7	104.29	9.2	106.05	106.50	-2.2	456	-0.47%
2023/07/12	27.4	105.14	2.6	105.12	104.00	24.8	464	5.33%
2023/07/11	17.3	108.00	1.3	107.99	107.50	15.9	462	3.44%
2023/07/10	61.8	109.30	18.6	110.98	108.50	43.2	470	9.18%
2023/07/07	7.1	116.50	6.2	116.61	116.50	0.9	450	0.20%
2023/07/06	2	117.75	12.2	118.25	117.50	-10.2	460	-2.21%
2023/07/05	5.1	117.70	1.6	118.32	117.00	3.5	464	0.75%
2023/07/04	11	118.09	0	0.00	117.50	11	469	2.35%
2023/07/03	7.4	118.39	6.1	119.58	119.50	1.4	483	0.29%
2023/06/30	16	118.53	4	121.13	118.50	12	488	2.46%
2023/06/29	11.3	119.46	11	119.32	119.50	0.2	506	0.05%
2023/06/28	1	117.50	1.5	118.16	117.50	-0.4	520	-0.09%
2023/06/27	17	117.74	25.4	118.75	117.50	-8.4	529	-1.59%
2023/06/26	2.1	116.00	1.1	116.54	116.00	1	531	0.18%
2023/06/21	3	116.50	7	116.71	116.50	-4	534	-0.75%
2023/06/20	9	118.50	2	117.00	117.00	7	537	1.30%
2023/06/19	9	119.89	3	120.83	119.50	6	544	1.10%
2023/06/16	0	119.32	9.6	119.39	120.00	-9.6	542	-1.77%
2023/06/15	8.2	116.50	0.5	117.50	117.00	7.7	543	1.41%
2023/06/14	2.3	116.60	5.3	117.48	116.50	-3	554	-0.54%
2023/06/13	1	116.50	1	117.50	117.00	0	589	0.00%
2023/06/12	2	115.75	1.7	116.02	116.50	0.3	643	0.04%
2023/06/09	6.1	117.25	0.1	118.50	117.00	6	695	0.86%
2023/06/08	8	117.06	1	118.00	117.50	7	701	1.00%
2023/06/07	1.3	117.61	4.4	118.16	118.50	-3.1	714	-0.44%
2023/06/06	2	117.00	1.1	117.54	116.50	0.9	735	0.12%
2023/06/05	3.2	117.95	1.2	118.00	117.00	2	745	0.26%
2023/06/02	3	116.50	3	116.50	116.00	0	753	0.00%
2023/06/01	2	116.75	1.5	117.17	116.50	0.5	759	0.06%
2023/05/31	3	117.51	2.5	117.00	118.00	0.5	782	0.07%
2023/05/30	1.1	115.97	3.5	116.28	116.50	-2.4	787	-0.30%
2023/05/29	1	115.00	1	115.50	115.00	0	792	0.00%
2023/05/26	34	113.87	2.1	113.28	113.00	32	801	3.99%
2023/05/25	8	115.38	0.1	116.00	115.00	7.9	802	0.98%
2023/05/24	5	115.90	1	116.23	116.00	4	835	0.48%
2023/05/23	4	116.25	0	118.50	117.00	4	889	0.45%
2023/05/22	1	116.50	17	115.44	116.00	-16	897	-1.78%
2023/05/19	2	116.26	1	115.50	115.50	1	896	0.11%
2023/05/18	3	118.00	1.7	119.04	118.00	1.3	892	0.14%
2023/05/17	3.1	115.31	10	114.70	118.00	-6.9	888	-0.78%
2023/05/16	10.1	115.81	1	116.00	116.00	9.1	880	1.03%
2023/05/15	25.7	117.59	17.1	119.33	116.50	8.6	875	0.98%
2023/05/12	1.1	124.52	1	125.50	125.00	0.1	856	0.01%
2023/05/11	9.1	125.05	16	125.22	124.50	-6.9	870	-0.79%
2023/05/10	8	126.25	6	127.92	128.00	2	867	0.23%
2023/05/09	7	125.50	1.2	125.50	125.00	5.8	872	0.67%
2023/05/08	1	128.50	3	129.50	129.00	-2	866	-0.23%
2023/05/05	5	128.60	1.1	128.59	128.50	3.9	866	0.45%
2023/05/04	4	127.88	13.3	129.76	130.00	-9.3	863	-1.07%
2023/05/03	5.1	127.99	7	127.57	128.00	-2	857	-0.23%
2023/05/02	11	126.14	5.5	127.31	125.50	5.5	854	0.64%
2023/04/28	1	125.52	7	125.14	126.50	-6	851	-0.70%
2023/04/27	7.1	123.63	1.3	122.24	122.50	5.7	857	0.67%
2023/04/26	9.2	123.51	0.9	123.39	123.50	8.3	859	0.97%
2023/04/25	11.2	127.97	4	127.38	127.00	7.2	844	0.85%
2023/04/24	0.2	127.99	2	128.49	128.50	-1.8	836	-0.22%
2023/04/21	2.3	125.61	22.6	125.41	126.50	-20.3	834	-2.43%
2023/04/20	18.2	128.16	22.7	127.58	126.00	-4.5	818	-0.55%
2023/04/19	6.8	132.20	3.2	131.81	132.50	3.6	796	0.45%
2023/04/18	2.1	129.99	1.8	129.68	130.00	0.2	785	0.03%
2023/04/17	14.5	129.21	8.6	128.51	129.00	5.9	780	0.75%
2023/04/14	1.1	125.59	9	126.97	128.50	-7.9	769	-1.03%
2023/04/13	18.1	125.22	5.2	125.89	125.50	12.9	759	1.69%
2023/04/12	6.4	125.16	2.1	124.52	124.50	4.3	750	0.58%
2023/04/11	4.2	124.79	11.2	124.40	124.00	-7	749	-0.94%
2023/04/10	8.1	121.74	8.1	121.40	121.50	0	737	0.00%
2023/04/07	6.5	121.54	9.8	122.20	123.00	-3.3	732	-0.45%
2023/04/06	13.3	121.63	19.3	121.53	121.50	-5.9	744	-0.80%
2023/03/31	6.4	117.53	10	117.50	118.50	-3.6	730	-0.50%
2023/03/30	34.5	119.78	30.1	118.48	117.50	4.4	724	0.61%
2023/03/29	25.4	118.07	20.3	118.54	118.50	5.1	704	0.72%
2023/03/28	13	116.57	16.3	116.85	116.50	-3.3	701	-0.47%
2023/03/27	12	116.00	11.9	116.11	116.00	0.1	697	0.02%
2023/03/24	2	114.25	4.1	114.26	114.00	-2.1	692	-0.30%
2023/03/23	6.3	114.00	10.4	114.22	114.50	-4.1	692	-0.59%
2023/03/22	8.3	113.91	9.5	113.76	113.50	-1.2	699	-0.17%
2023/03/21	1.1	112.99	7	113.00	113.00	-5.9	738	-0.80%
2023/03/20	4	112.00	3	112.50	111.50	1	741	0.14%
2023/03/17	7	112.93	5	112.60	112.00	2	739	0.27%
2023/03/16	46.7	113.24	18.2	113.04	112.00	28.5	731	3.90%
2023/03/15	26.5	116.26	42.8	116.44	117.50	-16.3	707	-2.31%
2023/03/14	44.2	114.19	72	113.83	111.00	-27.8	663	-4.18%
2023/03/13	12	108.54	6	108.25	109.00	6	611	0.98%
2023/03/10	11.4	109.45	3.1	108.84	108.50	8.3	610	1.36%
2023/03/09	17.1	114.50	5	113.80	112.00	12.1	602	2.00%
2023/03/08	7	113.07	2	115.00	114.50	5	585	0.85%
2023/03/07	7.1	113.78	8.1	113.43	112.50	-1	582	-0.17%
2023/03/06	10	113.50	1.1	114.00	113.50	8.9	589	1.51%
2023/03/03	7.1	115.00	6	114.08	114.50	1.1	622	0.18%
2023/03/02	4.1	109.77	9.3	110.81	111.50	-5.3	716	-0.73%
2023/03/01	3.8	108.26	22	107.66	109.00	-18.2	756	-2.41%
2023/02/24	19.6	108.93	20	108.08	108.00	-0.4	754	-0.06%
2023/02/23	7.4	111.18	5.5	111.43	111.00	2	744	0.26%
2023/02/22	23.2	112.97	50.9	112.11	111.50	-27.7	735	-3.76%
2023/02/21	43.3	112.72	29.1	112.31	114.50	14.2	701	2.02%
2023/02/20	11	104.32	9.6	103.74	104.50	1.4	648	0.22%
2023/02/17	1	101.50	0	0.00	102.00	1	641	0.16%
2023/02/16	0.5	101.98	7.1	101.29	101.50	-6.6	643	-1.02%
2023/02/15	8	100.19	5	100.70	100.00	3	648	0.46%
2023/02/14	2	101.00	21.1	101.41	100.50	-19.1	648	-2.95%
2023/02/13	8.2	99.95	6	100.42	100.50	2.2	657	0.33%
2023/02/10	9.5	100.37	5.3	100.14	99.30	4.2	658	0.64%
2023/02/09	4.6	101.78	18.1	102.73	102.50	-13.5	652	-2.07%
2023/02/08	3.2	99.99	7	100.21	100.50	-3.8	640	-0.59%
2023/02/07	2.4	100.49	19	100.62	100.50	-16.7	639	-2.60%
2023/02/06	4.1	99.05	26	98.83	99.30	-21.9	634	-3.45%
2023/02/03	1.3	97.94	12	98.71	98.00	-10.8	629	-1.71%
2023/02/02	2	98.10	4	98.10	98.10	-2	627	-0.32%
2023/02/01	1	97.50	5	98.20	97.40	-4	625	-0.64%
2023/01/31	11.1	96.71	2.4	96.90	96.50	8.7	624	1.39%
2023/01/30	8.3	97.38	3	97.77	97.30	5.3	623	0.86%
2023/01/17	4.2	98.54	22.2	99.00	98.10	-18	621	-2.89%
2023/01/16	1.1	97.60	33.1	97.34	97.90	-32.1	613	-5.22%
2023/01/13	4.1	95.63	0	0.00	95.30	4.1	610	0.67%
2023/01/12	0	95.80	8	95.91	95.90	-8	612	-1.31%
2023/01/11	1	95.10	0.5	94.70	95.00	0.5	612	0.08%
2023/01/10	12.1	95.49	0	0.00	95.10	12.1	611	1.98%
2023/01/09	1.1	95.30	2	95.30	95.70	-0.9	613	-0.15%
2023/01/06	2	94.70	8	95.00	95.00	-6	612	-0.98%
2023/01/05	1	95.12	0	0.00	95.10	1	620	0.17%
2023/01/04	6	95.98	4	96.00	95.50	2	620	0.32%
2023/01/03	10.3	96.56	1	98.00	96.50	9.3	623	1.48%
2022/12/30	1.2	97.49	9.2	98.44	97.50	-8	629	-1.27%
2022/12/29	3.1	95.60	19.1	97.85	97.70	-15.9	627	-2.53%
2022/12/28	4.1	96.95	1	96.70	96.50	3.1	624	0.49%
2022/12/27	2	96.81	4	97.48	97.80	-2	620	-0.32%
2022/12/26	14.8	97.31	20	98.28	97.30	-5.2	618	-0.84%
2022/12/23	0	0.00	2	95.70	95.30	-2	602	-0.33%
2022/12/22	6	93.78	2	94.20	94.20	4	600	0.67%
2022/12/21	2	93.20	0	0.00	93.30	2	605	0.33%
2022/12/20	21	93.44	58.3	94.60	92.70	-37.2	607	-6.13%
2022/12/19	6	95.53	3	97.50	95.90	3	601	0.50%
2022/12/16	6.1	95.92	0	0.00	95.50	6.1	600	1.01%
2022/12/15	10.4	96.56	0	97.00	96.20	10.4	599	1.74%
2022/12/14	3	96.27	3	97.63	97.70	0	597	0.00%
2022/12/13	39.1	98.64	50.6	99.36	98.00	-11.6	588	-1.97%
2022/12/12	2	96.30	9	96.13	95.90	-7	546	-1.28%
2022/12/09	8	94.68	2.2	94.84	94.50	5.8	548	1.06%
2022/12/08	12	95.52	3	95.80	95.90	9	580	1.56%
2022/12/07	11	95.72	10	96.32	96.50	1	600	0.17%
2022/12/06	83.2	95.36	19.1	96.36	94.20	64.1	599	10.70%
2022/12/05	8	95.85	17	96.09	95.90	-9	615	-1.46%
2022/12/02	11	95.48	3	95.57	95.40	8	612	1.31%
2022/12/01	20.1	94.29	1	94.10	94.50	19.1	606	3.15%
2022/11/30	5.1	93.47	2	93.70	93.60	3.1	601	0.51%
2022/11/29	25	92.68	2	93.30	92.70	23	597	3.85%
2022/11/28	34	94.35	14	94.44	93.80	20	590	3.39%
2022/11/25	50.2	96.29	12	95.45	93.90	38.1	580	6.57%
2022/11/24	94.1	100.98	93.4	101.65	98.90	0.7	543	0.13%
2022/11/23	24	95.20	52	94.65	96.40	-28	427	-6.55%
2022/11/22	20	89.73	8	89.91	90.00	12	385	3.11%
2022/11/21	5	89.22	3	89.53	89.60	2	386	0.52%
2022/11/18	0	88.40	1	88.50	88.60	-1	388	-0.26%
2022/11/17	0	88.50	8.4	88.18	87.40	-8.4	396	-2.11%
2022/11/16	9.1	87.78	0	0.00	87.30	9.1	398	2.28%
2022/11/15	5	88.26	0.6	88.60	88.10	4.4	399	1.10%
2022/11/14	5	88.76	3	90.00	88.50	2	398	0.50%
2022/11/11	6	88.22	3	88.43	90.10	3	396	0.76%
2022/11/10	2	88.55	1.3	88.92	88.50	0.7	391	0.19%
2022/11/09	10.2	89.59	4.3	89.64	88.70	5.8	393	1.48%
2022/11/08	2	91.30	24	91.68	91.40	-22	387	-5.68%
2022/11/07	6	90.67	27	90.07	90.80	-21	387	-5.42%
2022/11/04	22.1	91.29	11	91.08	91.50	11.1	384	2.87%
2022/11/03	31	89.90	6	89.92	89.60	25	377	6.62%
2022/11/02	3	88.33	17	88.29	89.50	-14	374	-3.74%
2022/11/01	1	86.90	20	87.09	87.40	-19	368	-5.15%
2022/10/31	0	0.00	18	86.82	86.40	-18	367	-4.89%
2022/10/28	0	86.50	5	86.20	86.00	-5	367	-1.36%
2022/10/27	8	86.60	32	86.87	86.70	-24	367	-6.52%
2022/10/26	2	85.15	0	0.00	85.70	2	367	0.54%
2022/10/25	13	86.09	7.1	87.05	85.70	5.9	365	1.62%
2022/10/24	4	87.35	11	87.55	87.20	-7	363	-1.93%
2022/10/21	11.1	85.61	7	85.99	86.70	4.1	361	1.12%
2022/10/20	4	86.45	5	86.54	86.90	-1	359	-0.28%
2022/10/19	6.1	87.30	1	87.40	87.80	5.1	357	1.41%
2022/10/18	10.1	87.73	2	87.90	87.80	8.1	355	2.27%
2022/10/17	5	86.20	8	87.05	87.80	-3	353	-0.85%
2022/10/14	7.2	87.25	6	87.90	88.20	1.2	350	0.34%
2022/10/13	9.1	86.59	27	88.10	85.50	-17.9	348	-5.13%
2022/10/12	2	89.00	5.3	89.59	89.70	-3.3	338	-0.96%
2022/10/11	13	89.53	4	90.55	89.50	9	336	2.67%
2022/10/07	23.4	90.46	10.2	90.83	91.30	13.2	335	3.95%
2022/10/06	4.2	88.40	13	88.35	88.90	-8.8	328	-2.69%
2022/10/05	2.3	88.20	25	88.28	87.80	-22.7	328	-6.89%
2022/10/04	4	87.15	2	86.70	87.60	2	328	0.61%
2022/10/03	2.3	87.06	3	86.70	86.80	-0.7	328	-0.21%
2022/09/30	1	86.00	2	87.15	87.30	-1	326	-0.31%
2022/09/29	7	87.59	4	87.78	87.00	3	325	0.92%
2022/09/28	37	87.00	24	86.71	86.50	13	323	4.03%
2022/09/27	0.1	88.61	0	0.00	89.70	0.1	315	0.03%
2022/09/26	63	88.92	3.2	90.00	88.20	59.8	313	19.09%
2022/09/23	24	90.96	5	90.66	90.30	19	308	6.17%
2022/09/22	16	90.83	7	91.29	91.70	9	305	2.95%
2022/09/21	6	90.83	43	91.01	90.50	-37	301	-12.28%
2022/09/20	9	91.74	4	91.87	91.60	5	297	1.69%
2022/09/19	3.1	91.88	4.1	91.00	90.60	-1	295	-0.35%
2022/09/16	10	93.21	5.2	93.22	92.40	4.8	290	1.65%
2022/09/15	52.4	95.49	11	95.06	93.90	41.4	283	14.61%
2022/09/14	16.8	94.16	17.6	93.03	94.50	-0.9	244	-0.36%
2022/09/13	13.4	91.99	4.4	92.26	91.70	9	221	4.04%
2022/09/12	57.4	90.87	19.4	91.50	92.20	38	211	17.95%
2022/09/08	0	0.00	2	85.55	86.00	-2	184	-1.08%
2022/09/07	1	84.90	0	0.00	84.80	1	183	0.54%
2022/09/06	4.4	85.95	7.2	86.50	85.60	-2.9	182	-1.56%
2022/09/05	5	87.30	0.2	87.30	86.70	4.8	180	2.68%
2022/09/02	5	86.90	11	86.29	86.70	-6	181	-3.30%
2022/09/01	6	86.68	7.7	85.56	85.70	-1.6	178	-0.92%
2022/08/31	3.2	88.59	1.2	87.92	87.70	2	171	1.13%
2022/08/30	0	0.00	1	88.50	88.10	-1	166	-0.60%
2022/08/29	4	87.68	4	87.83	87.30	0	165	0.00%
2022/08/26	6	88.83	4.1	88.70	88.80	2	159	1.23%
2022/08/25	1	88.20	13	88.12	88.10	-12	152	-7.85%
2022/08/24	14	87.98	9.1	88.09	88.00	4.9	149	3.29%
2022/08/23	1.1	86.34	3.5	86.26	86.30	-2.4	139	-1.72%
2022/08/22	4.3	86.59	2.4	85.64	86.70	1.9	135	1.41%
2022/08/19	2.4	85.39	0	0.00	85.60	2.4	130	1.84%
2022/08/18	1	84.60	0	0.00	84.60	1	128	0.78%
2022/08/17	2	85.25	2	85.20	84.60	0	126	0.00%
2022/08/16	9.1	85.36	2	85.15	85.10	7.1	124	5.73%
2022/08/15	6	84.70	6	84.95	84.70	0	121	0.00%
2022/08/12	1	83.60	10	83.88	83.80	-9	117	-7.67%
2022/08/09	0.1	80.44	0	0.00	80.10	0.1	111	0.05%
2022/08/08	1.1	80.64	1.1	80.45	80.90	0	111	0.04%
2022/08/05	0	0.00	0	80.80	80.40	0	111	-0.02%
2022/08/04	1	79.70	0	0.00	79.80	1	114	0.87%
2022/08/03	4	80.40	3	80.17	80.00	1	115	0.87%
2022/08/02	4.1	81.41	7	80.84	80.60	-2.9	117	-2.47%
2022/08/01	0	82.60	14	82.24	82.10	-14	117	-11.93%
2022/07/29	0	0.00	21	82.34	82.60	-21	117	-17.87%
2022/07/28	0.3	82.37	3	82.07	82.10	-2.7	117	-2.30%
2022/07/27	13.2	82.78	19	82.77	82.50	-5.8	116	-4.94%
2022/07/26	12	80.03	0	0.00	80.50	12	114	10.49%
2022/07/25	1	79.90	0	0.00	80.10	1	114	0.87%
2022/07/21	0.2	79.86	4.2	79.58	80.00	-4	121	-3.32%
2022/07/20	0.1	79.01	14.5	78.98	79.00	-14.4	124	-11.63%
2022/07/19	1.1	79.38	0	0.00	78.90	1.1	126	0.83%
2022/07/18	1.1	78.14	0	80.00	78.40	1	129	0.81%
2022/07/15	8	78.79	41	79.00	78.40	-33	132	-24.88%
2022/07/14	0.1	79.70	2	79.80	80.20	-2	130	-1.49%
2022/07/13	2	79.45	0.1	80.10	79.60	1.9	135	1.40%
2022/07/12	1.1	80.02	0	0.00	79.90	1.1	137	0.76%
2022/07/11	0	80.90	1	81.10	81.10	-1	135	-0.72%
2022/07/08	0.1	81.30	2	81.70	81.50	-2	136	-1.43%
2022/07/07	0	81.50	0	0.00	81.30	0	136	0.03%
2022/07/06	1	81.30	12	81.28	81.10	-11	139	-7.88%
2022/07/05	0.4	81.24	0	0.00	81.40	0.4	147	0.28%
2022/07/04	1.1	81.11	0	0.00	81.20	1.1	148	0.71%
2022/07/01	5	81.52	2	81.90	81.30	3	152	2.00%
2022/06/30	6.5	81.93	2	82.55	81.50	4.5	150	3.03%
2022/06/29	0	0.00	1	83.00	82.90	-1	147	-0.68%
2022/06/28	1	83.01	0	0.00	83.00	1	147	0.68%
2022/06/27	1	83.60	3	83.93	83.80	-2	148	-1.34%
2022/06/24	2	83.50	5	83.44	83.50	-3	148	-2.02%
2022/06/23	0	0.00	7	82.47	82.50	-7	149	-4.69%
2022/06/22	0.1	81.40	1	81.80	81.50	-1	149	-0.63%
2022/06/21	4	81.90	2	82.10	81.90	2	151	1.33%
2022/06/20	1.2	81.15	0	0.00	81.10	1.2	158	0.76%
2022/06/17	0	0.00	1	82.10	81.90	-1	159	-0.63%
2022/06/15	0	82.50	5	82.66	82.90	-5	159	-3.13%
2022/06/14	1	81.80	0	0.00	82.30	1	160	0.64%
2022/06/13	12.1	82.40	1	82.80	82.40	11.1	163	6.78%
2022/06/10	4.7	83.15	1	83.80	83.90	3.7	167	2.21%
2022/06/09	5	83.44	2	83.00	83.30	3	167	1.79%
2022/06/08	0	0.00	1	83.40	83.20	-1	168	-0.59%
2022/06/06	1.1	83.36	1	83.40	83.00	0.1	173	0.06%
2022/06/02	1.1	82.92	1	83.10	83.00	0.1	177	0.06%
2022/06/01	2.1	82.68	0	0.00	83.10	2.1	183	1.15%
2022/05/31	1.2	83.00	0	0.00	83.30	1.2	185	0.65%
2022/05/30	2	82.85	1	83.00	83.10	1	186	0.54%
2022/05/27	0	0.00	1	82.90	82.50	-1	187	-0.53%
2022/05/26	1	82.19	2	82.30	82.10	-1	192	-0.51%
2022/05/25	0.1	82.20	1	82.80	82.80	-0.9	195	-0.48%
2022/05/24	3.3	82.20	1	82.80	82.10	2.3	204	1.13%
2022/05/23	0	82.14	0.1	82.00	82.10	-0.1	208	-0.03%
2022/05/20	0.2	82.29	10	82.03	82.30	-9.8	217	-4.53%
2022/05/19	1	81.30	6	81.30	81.40	-5	231	-2.16%
2022/05/18	1	82.00	0	0.00	81.80	1	252	0.40%
2022/05/17	2.2	81.62	9	81.63	81.70	-6.9	254	-2.69%
2022/05/16	1	81.50	0	0.00	81.30	1	259	0.39%
2022/05/13	0	0.00	0	81.90	81.30	0	260	-0.02%
2022/05/12	0.2	81.60	2	81.50	81.10	-1.8	261	-0.67%
2022/05/11	0.1	82.10	0	0.00	82.20	0.1	262	0.04%
2022/05/10	1	81.80	0.1	81.00	81.50	0.9	263	0.33%
2022/05/09	1.6	83.16	3	83.00	83.00	-1.4	265	-0.54%
2022/05/06	3	83.57	0	0.00	83.30	3	270	1.11%
2022/05/05	0.2	83.99	0	0.00	83.90	0.2	272	0.07%
2022/05/04	1	83.90	0	0.00	83.80	1	274	0.37%
2022/05/03	0	84.10	1	84.00	84.00	-1	276	-0.36%
2022/04/29	0	84.60	10.1	84.99	85.00	-10.1	276	-3.65%
2022/04/28	24	83.56	4	82.50	84.50	20	278	7.17%
2022/04/27	12.1	82.11	4	81.60	82.00	8.1	277	2.92%
2022/04/26	0.1	83.00	0.3	83.26	83.20	-0.2	273	-0.06%
2022/04/25	0	84.20	0	0.00	84.00	0	271	0.00%
2022/04/22	4.2	86.76	0.2	87.50	85.40	4.1	270	1.50%
2022/04/21	0.2	85.90	3.9	86.20	86.80	-3.7	270	-1.37%
2022/04/20	0.1	85.50	5	85.64	85.30	-4.9	268	-1.82%
2022/04/19	6.2	87.51	4	87.28	86.30	2.2	267	0.81%
2022/04/18	6.1	86.03	12.1	85.83	86.10	-6	267	-2.24%
2022/04/15	0	0.00	0.4	84.57	84.10	-0.4	270	-0.16%
2022/04/14	2.1	84.64	0	84.64	84.60	2.1	285	0.74%
2022/04/13	1.5	84.12	1	84.50	84.10	0.5	291	0.15%
2022/04/12	3.1	84.33	3	84.50	83.80	0.1	292	0.04%
2022/04/11	14	85.39	13.4	85.19	85.50	0.6	292	0.21%
2022/04/08	4.1	81.31	1	82.50	82.50	3.1	288	1.08%
2022/04/07	15	82.02	1	82.30	81.50	14	289	4.84%
2022/04/06	1	82.40	1	82.60	82.60	0	287	0.00%
2022/04/01	12	82.80	3	82.50	82.80	9	291	3.08%
2022/03/31	3	83.20	2	83.20	83.10	1	294	0.34%
2022/03/30	3	83.50	5	83.78	83.80	-2	303	-0.66%
2022/03/29	1.1	83.35	0	0.00	83.20	1.1	321	0.34%
2022/03/28	3.1	82.58	1	82.50	83.10	2.1	321	0.64%
2022/03/25	2	83.55	0	0.00	83.40	2	321	0.62%
2022/03/24	1.6	83.34	1	84.30	83.90	0.6	319	0.18%
2022/03/23	18	84.38	0.5	84.20	83.40	17.5	317	5.51%
2022/03/22	4.1	85.80	0	0.00	85.60	4.1	310	1.31%
2022/03/21	3.1	86.02	0.1	86.50	86.30	3	308	0.97%
2022/03/18	1	86.21	3	87.40	86.70	-2	307	-0.64%
2022/03/17	1.2	87.06	5	87.30	87.00	-3.8	308	-1.25%
2022/03/16	11	85.33	0	0.00	86.00	11	308	3.58%
2022/03/15	8	86.26	23.2	86.69	85.40	-15.2	307	-4.94%
2022/03/14	0.1	88.50	0.1	88.50	87.80	0	303	0.00%
2022/03/11	1	87.90	7	88.00	88.10	-6	303	-1.98%
2022/03/10	5.1	88.58	4.2	89.09	88.30	0.8	302	0.27%
2022/03/09	3.2	87.73	2	88.40	88.20	1.2	301	0.39%
2022/03/08	2	88.25	5	88.21	87.50	-3	299	-1.01%
2022/03/07	7.2	88.59	3.2	89.25	88.90	4	295	1.37%
2022/03/04	8.1	90.50	1	90.50	90.40	7.1	290	2.44%
2022/03/03	1	91.60	0	0.00	91.40	1	289	0.35%
2022/03/02	1.4	91.18	0	0.00	91.60	1.4	288	0.49%
2022/03/01	0.9	91.32	6	91.45	91.80	-5.1	287	-1.79%
2022/02/25	0.3	90.40	2	90.30	90.30	-1.7	283	-0.60%
2022/02/24	11.2	90.67	15	89.91	89.60	-3.8	281	-1.35%
2022/02/23	6	92.25	21	92.57	92.40	-15	272	-5.49%
2022/02/22	12	91.72	24.3	91.81	91.60	-12.3	269	-4.57%
2022/02/21	16.2	91.83	4.2	92.90	93.20	12	261	4.59%
2022/02/18	36	89.64	40.1	90.59	90.70	-4.1	247	-1.65%
2022/02/17	0	86.70	0.1	86.60	86.50	-0.1	230	-0.04%
2022/02/16	0	86.00	77	86.60	86.80	-77	230	-33.36%
2022/02/15	1	85.30	4	85.55	85.30	-3	227	-1.32%
2022/02/14	1	85.80	1.5	85.30	85.20	-0.5	227	-0.22%
2022/02/11	1.1	86.10	26	86.50	86.10	-25	227	-10.99%
2022/02/10	1.1	86.45	11.1	86.20	86.20	-10	226	-4.41%
2022/02/09	0.2	85.80	20	86.50	86.40	-19.8	225	-8.79%
2022/02/08	0.4	86.04	7	85.73	85.80	-6.7	221	-3.00%
2022/02/07	9	83.03	23.1	83.68	84.20	-14.1	217	-6.49%
2022/01/26	11.3	82.41	50	82.36	82.30	-38.7	216	-17.92%
2022/01/25	0	82.70	15	82.75	82.50	-15	215	-6.97%
2022/01/24	23	82.97	0	0.00	83.00	23	214	10.70%
2022/01/21	24	82.98	0	0.00	83.00	24	214	11.19%
2022/01/19	1	83.60	5	83.80	83.40	-4	211	-1.89%
2022/01/18	0.1	83.60	0	0.00	83.60	0.1	212	0.05%
2022/01/17	11.1	83.00	0.5	83.50	83.80	10.6	211	4.98%
2022/01/14	35	82.88	2	82.95	82.60	33	210	15.67%
2022/01/13	5	82.92	5	82.80	83.00	0	218	0.02%
2022/01/12	5.1	83.04	0	0.00	83.20	5.1	216	2.33%
2022/01/11	17.3	83.39	4	83.15	83.10	13.3	215	6.17%
2022/01/10	12.2	85.12	10.1	85.05	84.80	2.1	210	1.02%
2022/01/07	8	86.30	21	86.60	86.30	-13	204	-6.34%
2022/01/06	10	83.80	0.2	84.30	84.50	9.8	193	5.07%
2022/01/05	1.1	83.49	1	83.50	83.60	0.1	191	0.05%
2022/01/04	1	83.70	18.2	83.15	83.50	-17.2	192	-8.92%
2022/01/03	7.2	83.34	1	82.40	82.40	6.2	192	3.22%
2021/12/30	2	84.00	4	83.60	84.00	-2	190	-1.05%
2021/12/29	1.3	83.79	0	0.00	84.00	1.3	189	0.68%
2021/12/28	0.1	83.60	0	83.30	84.00	0.1	189	0.04%
2021/12/27	1	83.50	4	82.83	83.10	-3	190	-1.58%
2021/12/24	8.3	82.89	1.2	82.50	82.80	7.1	191	3.71%
2021/12/23	27.2	82.35	13.3	82.74	84.50	13.9	182	7.61%
2021/12/22	4	79.70	3	79.70	79.70	1	167	0.60%
2021/12/21	5	79.22	0	0.00	79.60	5	171	2.93%
2021/12/20	0	79.20	2	79.30	79.10	-2	169	-1.17%
2021/12/17	0	0.00	2	78.90	79.00	-2	169	-1.18%
2021/12/16	0	0.00	2	78.60	78.70	-2	168	-1.18%
2021/12/15	3.5	78.47	5	78.66	78.50	-1.5	171	-0.86%
2021/12/14	3	78.60	0	0.00	78.60	3	173	1.73%
2021/12/13	15.4	78.98	5	79.06	78.90	10.4	173	5.99%
2021/12/10	5	79.10	0.2	79.30	79.00	4.8	173	2.77%
2021/12/09	1.6	79.14	30	78.96	79.30	-28.4	172	-16.47%
2021/12/08	1.1	78.88	8	78.93	78.90	-6.9	170	-4.05%
2021/12/07	2.1	78.79	7	78.60	78.80	-5	168	-2.94%
2021/12/06	7	78.40	0	0.00	78.50	7	168	4.17%
2021/12/03	0	78.50	0	0.00	78.50	0	169	0.02%
2021/12/02	8	78.64	2	78.50	78.20	6	171	3.51%
2021/12/01	0	0.00	10	78.63	78.80	-10	171	-5.84%
2021/11/30	1	78.50	3.8	78.71	78.60	-2.8	171	-1.63%
2021/11/29	8	78.06	4	78.50	78.00	4	173	2.31%
2021/11/25	0.1	78.90	1	78.80	79.00	-0.9	176	-0.51%
2021/11/24	3.2	78.12	0.1	78.30	78.40	3.1	177	1.77%
2021/11/23	5.1	78.42	2	78.40	78.20	3.1	179	1.72%
2021/11/22	0.1	79.30	1	79.10	79.30	-0.9	184	-0.50%
2021/11/19	3.1	79.10	0	0.00	79.10	3.1	199	1.55%
2021/11/17	1.1	79.10	1	79.10	79.40	0.1	233	0.02%
2021/11/16	10	79.50	3	79.30	79.70	7	245	2.86%
2021/11/15	1.1	77.95	6	77.50	78.30	-4.9	255	-1.92%
2021/11/12	0.1	76.92	0	0.00	76.70	0.1	258	0.05%
2021/11/11	6	76.90	0	0.00	76.60	6	261	2.30%
2021/11/10	3	77.07	0	0.00	77.00	3	264	1.13%
2021/11/09	0	0.00	8	77.20	77.20	-8	272	-2.93%
2021/11/08	2.1	77.12	3	77.47	77.20	-0.9	272	-0.33%
2021/11/05	0	0.00	3	77.40	77.20	-3	276	-1.09%
2021/11/04	7	77.40	3	77.83	77.50	4	282	1.42%
2021/11/03	1	77.30	0	0.00	77.30	1	287	0.35%
2021/11/02	15.4	77.54	1.1	77.65	77.40	14.3	286	5.00%
2021/11/01	1	77.90	15.6	78.03	77.90	-14.6	285	-5.11%
2021/10/29	1	78.00	2	78.00	78.00	-1	285	-0.35%
2021/10/28	2	78.50	0.5	78.60	78.50	1.5	284	0.52%
2021/10/27	3	78.37	0	0.00	78.70	3	286	1.05%
2021/10/26	2	78.30	1	78.20	78.10	1	287	0.36%
2021/10/25	1	78.20	0	0.00	78.10	1	287	0.35%
2021/10/22	5	78.50	4	77.90	78.50	1	290	0.34%
2021/10/21	24	77.55	2	78.45	77.50	22	293	7.51%
2021/10/20	7.1	78.81	0.8	78.70	78.70	6.3	284	2.21%
2021/10/19	5.2	78.16	0	0.00	78.50	5.2	291	1.79%
2021/10/18	3	78.07	2	77.95	78.10	1	292	0.34%
2021/10/15	1	77.30	4	77.67	77.80	-3	294	-1.02%
2021/10/14	9	76.18	0	0.00	76.10	9	297	3.03%
2021/10/13	10.4	76.88	0	0.00	76.10	10.4	295	3.51%
2021/10/12	9	78.07	1	78.50	77.70	8	290	2.75%
2021/10/08	8.1	78.78	0	0.00	79.20	8.1	287	2.82%
2021/10/07	5.4	78.77	0	0.00	78.80	5.4	288	1.87%
2021/10/06	2.1	79.49	1.2	79.55	78.50	0.9	288	0.30%
2021/10/05	2.1	78.49	1	78.00	79.30	1.1	288	0.39%
2021/10/04	16	77.98	1	79.20	78.20	15	286	5.24%
2021/10/01	6	79.82	2	80.10	79.70	4	283	1.41%
2021/09/30	4.3	80.70	4	80.63	80.90	0.3	280	0.10%
2021/09/29	5.1	80.18	7	80.01	80.00	-1.9	280	-0.69%
2021/09/28	17.1	81.12	0.6	81.00	81.00	16.5	277	5.94%
2021/09/27	7.1	82.15	0	0.00	82.20	7.1	274	2.57%
2021/09/24	5	82.42	0	0.00	82.30	5	277	1.80%
2021/09/23	3	81.90	2	81.80	81.80	1	277	0.36%
2021/09/22	12	81.68	0	0.00	81.20	12	278	4.31%
2021/09/17	19	82.32	0	0.00	82.20	19	277	6.86%
2021/09/16	4	83.00	0	0.00	82.90	4	278	1.44%
2021/09/15	5	82.87	0	0.00	83.40	5	284	1.77%
2021/09/14	1.1	83.55	0	0.00	83.40	1.1	285	0.39%
2021/09/10	1	83.80	0	0.00	83.40	1	290	0.34%
2021/09/09	10	82.72	2	83.00	83.00	8	294	2.72%
2021/09/08	0	84.00	1	83.80	83.10	-1	299	-0.33%
2021/09/07	6	83.23	0	0.00	83.00	6	299	2.00%
2021/09/06	8	84.04	1	84.00	83.60	7	302	2.32%
2021/09/02	7	84.19	1	84.80	84.00	6	306	1.97%
2021/09/01	3	84.83	1	84.60	84.80	2	304	0.66%
2021/08/31	14	85.26	0	0.00	85.30	14	302	4.62%
2021/08/30	0.4	86.00	2	86.05	86.20	-1.6	301	-0.52%
2021/08/27	2	85.45	0	0.00	85.50	2	302	0.66%
2021/08/26	11.4	84.15	7	84.40	85.50	4.4	301	1.44%
2021/08/25	20	84.59	1	84.70	84.70	19	299	6.34%
2021/08/24	6.1	82.30	1	82.00	81.50	5.1	287	1.77%
2021/08/23	22.1	79.10	16	80.04	81.70	6.1	278	2.18%
2021/08/20	7	92.30	9	92.29	92.40	-2	255	-0.78%
2021/08/19	11	92.36	19	92.07	92.80	-8	244	-3.27%
2021/08/18	25	89.42	2	89.30	91.20	23	231	9.94%
2021/08/17	43.1	90.90	1	91.40	89.70	42.1	229	18.32%
2021/08/16	12	91.92	1	91.80	92.00	11	226	4.86%
2021/08/13	34	91.88	2	92.30	92.20	32	225	14.18%
2021/08/12	6	91.70	1	91.60	91.80	5	218	2.29%
2021/08/11	33	91.22	0	0.00	90.70	33	217	15.14%
2021/08/10	22	91.97	4	91.95	92.00	18	222	8.10%
2021/08/09	20	90.91	7	90.80	91.20	13	227	5.72%
2021/08/06	16	90.12	0	0.00	89.90	16	228	7.00%
2021/08/05	7.1	90.02	1	90.20	90.00	6.1	234	2.58%
2021/08/04	1.3	90.25	0	0.00	90.20	1.3	250	0.53%
2021/08/02	4	89.15	1	89.70	89.80	3	270	1.11%
2021/07/30	5	90.32	1	90.40	90.00	4	271	1.47%
2021/07/29	0	0.00	2	90.15	90.00	-2	273	-0.73%
2021/07/28	17	88.47	3	88.50	88.60	14	275	5.08%
2021/07/27	11	89.55	2	90.25	89.70	9	287	3.14%
2021/07/26	21	90.67	2	90.51	90.80	19	293	6.47%
2021/07/23	26.1	90.84	7.2	90.79	90.50	18.9	294	6.43%
2021/07/22	2	89.55	1	89.60	89.80	1	292	0.34%
2021/07/21	12	89.68	1	89.70	89.50	11	296	3.71%
2021/07/20	10	89.28	5	90.16	89.40	5	298	1.67%
2021/07/19	23	88.25	2	88.45	88.90	21	301	6.96%
2021/07/16	5	88.36	1	89.00	88.30	4	308	1.29%
2021/07/15	11	88.40	0	0.00	88.40	11	312	3.52%
2021/07/14	22.1	88.28	0	0.00	88.20	22.1	316	6.98%
2021/07/13	26.1	89.62	3	89.90	89.10	23.1	318	7.24%
2021/07/12	17	89.79	4	89.88	89.80	13	324	4.01%
2021/07/09	4	89.30	2	89.50	89.60	2	331	0.61%
2021/07/08	7	89.47	1	89.50	89.60	6	343	1.75%
2021/07/07	1	89.00	2	89.30	89.00	-1	353	-0.28%
2021/07/06	5	88.80	0	89.20	88.80	5	366	1.36%
2021/07/05	11.2	88.89	2	89.45	89.10	9.2	372	2.45%
2021/07/02	0	89.00	1	88.50	88.50	-1	380	-0.26%
2021/07/01	14	88.96	0	0.00	88.50	14	386	3.62%
2021/06/30	1	88.80	0	0.00	89.40	1	395	0.25%
2021/06/29	4	88.80	0	0.00	88.80	4	398	1.00%
2021/06/28	7	89.49	0	0.00	89.60	7	411	1.70%
2021/06/25	11.2	90.54	2.1	90.55	90.00	9.1	418	2.18%
2021/06/24	2	90.50	10	90.22	90.90	-8	427	-1.87%
2021/06/23	4.2	87.98	2	87.90	88.30	2.2	425	0.52%
2021/06/22	5	88.60	0.4	88.63	87.80	4.6	439	1.05%
2021/06/21	7	89.20	0.4	89.70	89.00	6.6	447	1.47%
2021/06/18	1	90.90	6.2	89.71	90.10	-5.2	450	-1.15%
2021/06/17	4	90.75	3	90.57	90.90	1	454	0.22%
2021/06/16	5	89.10	3	88.90	89.30	2	455	0.44%
2021/06/15	1	88.80	1	89.00	88.80	0	482	0.00%
2021/06/11	2	88.70	3	88.40	87.60	-1	491	-0.20%
2021/06/10	3	87.33	1	87.50	87.20	2	493	0.41%
2021/06/09	1	86.50	0	0.00	86.50	1	499	0.20%
2021/06/08	1.3	87.39	0	0.00	87.00	1.3	505	0.25%
2021/06/07	11	86.58	3	86.24	86.20	8	510	1.57%
2021/06/04	3	87.87	1.1	87.12	87.00	2	512	0.38%
2021/06/03	0	0.00	1	86.80	87.10	-1	518	-0.19%
2021/06/02	2	87.60	5	86.42	86.30	-3	520	-0.57%
2021/06/01	7	86.84	1	87.50	87.50	6	519	1.15%
2021/05/31	16	85.41	0	0.00	85.40	16	520	3.07%
2021/05/28	0	0.00	2	85.20	85.20	-2	524	-0.38%
2021/05/27	1	85.50	0	0.00	84.50	1	533	0.19%
2021/05/26	2.1	85.15	1	85.20	85.40	1.1	542	0.19%
2021/05/25	6.1	85.05	3	85.47	84.50	3.1	547	0.57%
2021/05/24	1	84.50	1	84.20	84.50	0	553	0.00%
2021/05/21	8	83.35	1	83.50	84.60	7	561	1.25%
2021/05/20	6	82.97	0	0.00	82.80	6	577	1.04%
2021/05/19	4	83.28	1	83.20	83.20	3	584	0.51%
2021/05/18	1	83.60	104	83.52	84.20	-103	594	-17.32%	大賣/鉅額交易
2021/05/17	64	81.18	9	80.93	80.70	55	595	9.24%
2021/05/14	48.1	83.99	3	83.93	83.00	45.1	588	7.65%
2021/05/13	4.1	83.61	2	83.55	83.60	2.1	584	0.36%
2021/05/12	9	85.40	11.3	84.54	84.70	-2.3	583	-0.40%
2021/05/11	18.3	85.19	207	85.97	85.20	-188.7	574	-32.85%	大賣/鉅額交易
2021/05/10	7	88.56	1.2	88.79	88.50	5.8	573	1.02%
2021/05/07	4.3	89.11	3.3	89.10	89.40	1	578	0.17%
2021/05/06	1	88.44	3.1	89.02	88.20	-2.1	582	-0.36%
2021/05/05	11	88.25	2.1	88.42	88.60	9	587	1.53%
2021/05/04	19.1	88.70	11	88.41	87.70	8.1	594	1.35%
2021/05/03	24	90.43	5	91.12	90.20	19	591	3.21%
2021/04/29	38	90.83	0	0.00	90.50	38	605	6.28%
2021/04/28	67	90.98	7.1	91.09	91.20	59.9	618	9.69%
2021/04/27	69	91.47	8	91.42	91.50	61	636	9.59%
2021/04/26	50.1	90.35	8	90.39	90.60	42.1	650	6.48%
2021/04/23	21.2	90.26	9	90.30	90.40	12.2	678	1.80%
2021/04/22	11	90.82	2.1	90.71	90.50	8.9	733	1.21%
2021/04/21	8	91.39	1	91.30	91.40	7	804	0.87%
2021/04/20	9.4	91.72	0	0.00	92.20	9.4	874	1.08%
2021/04/19	0	91.86	5.6	91.95	91.80	-5.5	896	-0.62%
2021/04/16	7.1	90.39	38	90.49	92.30	-30.9	934	-3.31%
2021/04/15	10.1	90.59	119	90.56	90.50	-108.9	951	-11.45%	大賣/鉅額交易
2021/04/14	14.3	90.92	1	91.10	91.10	13.3	962	1.38%
2021/04/13	16	91.93	123	91.67	91.80	-107	974	-10.98%	大賣/鉅額交易
2021/04/12	10.1	92.16	1	92.12	92.30	9	989	0.91%
2021/04/09	18	93.38	1.1	94.19	93.10	17	1,014	1.67%
2021/04/08	1	94.30	0	0.00	94.30	1	1,051	0.10%
2021/04/07	0.1	93.59	2	94.10	94.10	-1.9	1,090	-0.17%
2021/04/06	37	92.65	1	92.50	92.80	36	1,148	3.13%
2021/04/01	55	93.32	0	0.00	93.40	55	1,325	4.15%
2021/03/31	73	93.76	3.1	94.38	93.50	69.9	2,096	3.34%
2021/03/30	1	95.00	6	95.20	95.10	-5	2,095	-0.24%
2021/03/29	42	95.11	1	95.60	95.20	41	2,090	1.96%
2021/03/26	1.1	94.86	6.2	94.65	94.70	-5.1	2,082	-0.24%
2021/03/25	11	95.05	2	94.75	94.60	9	2,082	0.43%
2021/03/24	95.1	94.37	4	94.63	94.20	91	2,075	4.38%
2021/03/23	17	93.88	1	94.10	93.80	16	2,069	0.77%
2021/03/22	9	93.89	3	94.23	94.20	6	2,069	0.29%
2021/03/19	19	94.05	5	93.96	94.50	14	2,068	0.68%
2021/03/18	14	95.38	20.2	95.53	94.30	-6.2	2,065	-0.30%
2021/03/17	8	94.15	3	93.93	94.40	5	2,047	0.25%
2021/03/16	4.1	93.93	1	93.30	93.10	3.1	2,045	0.15%
2021/03/15	14	91.85	0	93.20	92.20	14	2,052	0.68%
2021/03/12	2	92.00	4	91.73	92.90	-2	2,078	-0.10%
2021/03/11	1.1	90.73	2	91.25	91.50	-0.9	2,086	-0.04%
2021/03/10	7	91.44	1	91.30	91.00	6	2,104	0.29%
2021/03/09	4.2	90.81	3	91.00	91.60	1.2	2,144	0.06%
2021/03/08	1	92.80	2	93.10	92.10	-1	2,144	-0.05%
2021/03/05	7	92.66	3	92.90	92.50	4	2,148	0.19%
2021/03/04	9	93.16	1	92.70	93.20	8	2,160	0.37%
2021/03/03	3	93.60	1	93.41	93.10	2	2,159	0.09%
2021/03/02	4.2	93.09	32.1	92.03	93.10	-27.9	2,159	-1.29%
2021/02/26	8.2	92.13	318	91.81	91.50	-309.8	2,165	-14.30%	大賣/鉅額交易
2021/02/25	4	93.35	5	93.42	93.30	-1	2,185	-0.04%
2021/02/24	8	93.77	0	0.00	93.30	8	2,207	0.36%
2021/02/23	44.4	95.05	32.4	95.90	95.30	12	2,281	0.53%
2021/02/22	7.2	95.88	27	95.18	96.00	-19.8	2,310	-0.86%
2021/02/19	7.1	92.55	7	93.20	93.60	0	2,294	0.00%
2021/02/18	5.1	91.54	11.2	91.39	92.00	-6.2	2,288	-0.27%
2021/02/17	6	90.33	5.1	90.83	90.20	0.9	2,280	0.04%
2021/02/05	1	90.00	5	89.92	89.90	-4	2,274	-0.18%
2021/02/04	6.1	90.00	9	90.20	89.90	-2.9	2,275	-0.13%
2021/02/03	13.8	90.04	0	0.00	89.70	13.8	2,277	0.61%
2021/02/02	27.1	90.37	0	0.00	90.40	27.1	2,285	1.18%
2021/02/01	16.2	88.88	18	90.33	91.40	-1.9	2,284	-0.08%
2021/01/29	5.2	90.48	3	91.57	89.90	2.2	2,273	0.09%
2021/01/28	6	92.45	9.1	92.53	92.00	-3.1	2,275	-0.14%
2021/01/27	0	0.00	3	93.20	93.50	-3	2,270	-0.13%
2021/01/26	12.2	93.13	1	92.60	92.30	11.2	2,263	0.50%
2021/01/25	2	93.80	2	94.20	93.70	0	2,255	0.00%
2021/01/22	24.3	92.39	29.5	93.30	93.00	-5.2	2,245	-0.23%
2021/01/21	5.1	96.68	5	96.86	95.30	0.1	2,225	0.00%
2021/01/20	11.4	97.71	18.2	97.58	96.40	-6.8	2,210	-0.31%
2021/01/19	7.1	99.69	11.2	99.13	98.80	-4.1	2,190	-0.19%
2021/01/18	36.1	97.25	53.1	96.60	98.00	-16.9	2,172	-0.78%
2021/01/15	57	101.52	62	101.67	100.50	-5	2,147	-0.23%
2021/01/14	49.3	102.95	67.3	103.20	107.00	-18	2,090	-0.86%
2021/01/13	39.2	96.64	28.8	96.96	98.00	10.4	2,013	0.51%
2021/01/12	9.8	90.77	22.6	90.35	91.00	-12.9	1,940	-0.66%
2021/01/11	17.1	88.80	35.6	89.54	91.20	-18.5	1,918	-0.97%
2021/01/08	23.7	84.14	9	84.03	84.70	14.7	1,881	0.78%
2021/01/07	21.2	83.77	28	83.82	83.70	-6.8	1,864	-0.36%
2021/01/06	6.3	83.44	15	83.39	83.10	-8.7	1,847	-0.47%
2021/01/05	18	83.54	12	83.25	83.50	6	1,826	0.33%
2021/01/04	24	83.33	33.1	82.76	82.80	-9.1	1,811	-0.50%
2020/12/31	14.5	84.40	34.7	83.96	84.00	-20.2	1,775	-1.14%
2020/12/30	28.7	81.75	57.6	82.13	83.00	-28.9	1,734	-1.67%
2020/12/29	64.9	79.44	39.1	79.77	79.60	25.8	1,695	1.52%
2020/12/28	206.7	82.97	135.2	83.28	82.60	71.5	1,641	4.35%	大買/大賣/
2020/12/25	786.8	78.37	534.1	79.33	84.20	252.7	1,457	17.34%	大買/大賣/鉅額交易
2020/12/24	8	81.90	6	81.90	81.90	2	686	0.29%
2020/12/23	2	90.90	0	0.00	90.90	2	676	0.30%
2020/12/22	0.2	101.00	1	101.00	101.00	-0.9	683	-0.12%
2020/12/21	1.5	112.00	0.4	112.00	112.00	1.1	694	0.16%
2020/12/18	9	123.61	11	124.05	124.00	-2	694	-0.29%
2020/12/17	10	124.55	8	124.25	124.00	2	693	0.29%
2020/12/16	7	125.43	1	126.00	125.00	6	693	0.86%
2020/12/15	3	125.17	3	125.17	125.00	0	691	0.00%
2020/12/14	13	126.42	3	126.67	126.00	10	689	1.45%
2020/12/11	5	126.50	11	126.91	127.00	-6	691	-0.87%
2020/12/10	14	127.54	5	126.70	126.00	9	684	1.32%
2020/12/09	8	127.81	8	128.19	127.50	0	677	0.00%
2020/12/08	15	129.70	28.1	130.20	128.00	-13.1	686	-1.90%
2020/12/07	5	128.10	28	128.46	129.50	-23	697	-3.30%
2020/12/04	37	128.65	19.3	128.97	127.50	17.7	691	2.56%
2020/12/03	34	128.04	60	128.13	128.50	-26	682	-3.81%
2020/12/02	9	124.78	3	125.00	125.00	6	692	0.87%
2020/12/01	44.1	125.94	19	126.45	125.50	25.1	694	3.62%
2020/11/30	14	126.89	24.1	127.02	126.00	-10.1	695	-1.45%
2020/11/27	6	124.50	20	124.95	124.50	-14	685	-2.04%
2020/11/26	10	124.65	7.1	124.86	124.50	3	687	0.43%
2020/11/25	18.1	124.33	11	126.00	124.00	7.1	691	1.02%
2020/11/24	46	126.83	18.2	127.85	125.50	27.8	691	4.03%
2020/11/23	31.3	130.74	15.1	131.19	130.00	16.2	667	2.43%
2020/11/20	70.1	130.00	64.4	131.19	130.50	5.8	647	0.89%
2020/11/19	15.4	125.53	22	125.11	127.00	-6.6	572	-1.15%
2020/11/18	7	120.07	2	120.50	120.00	5	568	0.88%
2020/11/17	10	120.35	0	0.00	120.00	10	602	1.66%
2020/11/16	17	121.21	0	122.00	121.50	17	622	2.73%
2020/11/13	1	120.50	2	121.50	121.50	-1	637	-0.16%
2020/11/12	27	122.76	2	123.25	120.50	25	662	3.77%
2020/11/10	5	121.30	9	121.72	121.50	-4	669	-0.60%
2020/11/09	6	120.00	5	120.50	120.00	1	684	0.15%
2020/11/06	5	119.20	2	119.76	119.50	3	700	0.43%
2020/11/05	5	119.30	4	119.88	119.00	1	768	0.13%
2020/11/04	1	117.00	1	118.00	117.00	0	780	0.00%
2020/11/03	2	117.00	0	0.00	117.50	2	798	0.25%
2020/11/02	1	116.00	2.1	117.00	116.50	-1.1	816	-0.14%
2020/10/28	2	117.50	0	0.00	117.50	2	862	0.23%
2020/10/27	2	119.25	4	118.50	118.00	-2	911	-0.22%
2020/10/26	0	0.00	1	119.00	119.00	-1	920	-0.11%
2020/10/23	0	0.00	1	119.50	120.50	-1	936	-0.11%
2020/10/22	1	118.50	4	119.88	121.50	-3	965	-0.31%
2020/10/21	3	118.00	1	119.00	118.00	2	975	0.20%
2020/10/20	2	117.50	6	118.08	118.00	-4	985	-0.41%
2020/10/19	1	116.50	1	117.00	117.00	0	995	0.00%
2020/10/16	3	116.33	5	116.80	116.00	-2	1,009	-0.20%
2020/10/15	10	116.90	3	116.83	117.00	7	1,023	0.68%
2020/10/14	2	118.50	8	119.13	119.00	-6	1,041	-0.58%
2020/10/13	1	118.50	4	118.00	118.50	-3	1,070	-0.28%
2020/10/12	10	118.15	8	118.25	117.50	2	1,089	0.18%
2020/10/08	4	120.75	8	120.69	121.00	-4	1,103	-0.36%
2020/10/07	1	122.00	0	0.00	121.50	1	1,133	0.09%
2020/10/06	13	123.46	5	124.40	122.00	8	1,170	0.68%
2020/10/05	5.1	123.21	12.1	123.75	122.50	-7	1,276	-0.54%
2020/09/30	2	119.00	4	120.13	120.50	-2	1,307	-0.15%
2020/09/28	0	0.00	6	119.08	118.50	-6	1,372	-0.44%
2020/09/25	7	117.00	3	116.67	116.50	4	1,419	0.28%
2020/09/24	21	118.95	1	120.00	118.50	20	1,427	1.40%
2020/09/23	7	121.43	6	121.50	121.00	1	1,473	0.07%
2020/09/22	5	121.30	3	121.50	122.00	2	1,494	0.13%
2020/09/18	2	123.25	0	0.00	123.00	2	1,529	0.13%
2020/09/16	2	124.00	6	124.42	123.50	-4	1,568	-0.26%
2020/09/15	3	123.33	2	124.00	123.00	1	1,605	0.06%
2020/09/14	4	122.88	3	123.33	123.50	1	1,636	0.06%
2020/09/11	16	123.12	31	123.05	123.00	-15	1,704	-0.88%
2020/09/10	32	125.84	22	125.57	125.50	10	1,799	0.56%
2020/09/09	1	130.50	1	131.00	131.00	0	1,794	0.00%
2020/09/08	8	131.25	7	131.50	131.50	1	1,862	0.05%
2020/09/07	34	133.53	23	133.52	132.50	11	1,873	0.59%
2020/09/04	3	128.67	28	128.64	128.50	-25	1,863	-1.34%
2020/09/03	2	128.50	32	127.78	128.00	-30	1,896	-1.58%
2020/09/02	1	128.50	1	128.00	128.00	0	1,941	0.00%
2020/09/01	4	128.13	8	128.25	128.00	-4	1,973	-0.20%
2020/08/31	3	129.33	8	129.63	129.00	-5	2,001	-0.25%
2020/08/28	16	130.16	11	129.73	128.00	5	2,050	0.24%
2020/08/27	2	128.75	12	128.17	128.00	-10	2,058	-0.49%
2020/08/26	6	128.33	5	128.50	128.00	1	2,071	0.05%
2020/08/25	25	127.10	7	128.00	128.00	18	2,083	0.86%
2020/08/24	17	128.06	14	128.68	127.50	3	2,090	0.14%
2020/08/21	4	126.25	41	127.39	128.50	-37	2,089	-1.77%
2020/08/20	12	123.00	39	122.36	123.50	-27	2,101	-1.29%
2020/08/19	21	126.24	3	128.50	126.00	18	2,158	0.83%
2020/08/18	16	127.28	20	127.18	128.00	-4	2,187	-0.18%
2020/08/17	3	125.00	6	124.83	125.50	-3	2,366	-0.13%
2020/08/14	3	123.67	3	122.67	123.50	0	2,537	0.00%
2020/08/13	36	123.24	12	122.63	122.50	24	2,557	0.94%
2020/08/12	21	124.45	15	124.67	125.50	6	2,581	0.23%
2020/08/11	34	126.00	142	125.94	126.00	-108	2,677	-4.03%	大賣/鉅額交易
2020/08/10	49	122.01	93	120.06	122.00	-44	2,658	-1.65%
2020/08/07	49	123.35	57	124.87	123.50	-8	2,710	-0.30%
2020/08/06	9	123.22	32	122.66	122.00	-23	2,762	-0.83%
2020/08/05	76	124.66	10	125.00	124.00	66	2,769	2.38%
2020/08/04	112	125.66	30	125.18	125.00	82	2,802	2.93%	大買/
2020/08/03	21	123.24	14	123.61	123.50	7	2,855	0.25%
2020/07/31	56	122.29	71	122.62	122.50	-15	2,909	-0.52%
2020/07/30	24	118.88	6	119.08	118.50	18	3,099	0.58%
2020/07/29	24	119.58	16	118.94	119.00	8	3,149	0.25%
2020/07/28	40	117.33	66	117.09	117.50	-26	3,251	-0.80%
2020/07/27	38	116.50	30	117.17	115.00	8	3,265	0.24%
2020/07/24	17	117.85	11	118.36	117.50	6	3,276	0.18%
2020/07/23	9	119.17	9	119.67	119.00	0	3,304	0.00%
2020/07/22	14	119.54	19	120.21	118.50	-5	3,328	-0.15%
2020/07/21	18	119.47	20	120.23	119.50	-2	3,353	-0.06%
2020/07/20	19	118.55	41	119.45	121.50	-22	3,374	-0.65%
2020/07/17	78	117.71	37	117.12	116.50	41	3,380	1.21%
2020/07/16	26	120.06	16	121.19	119.50	10	3,395	0.29%
2020/07/15	31	120.27	28	121.00	120.00	3	3,443	0.09%
2020/07/14	40	121.66	40	121.18	120.50	0	3,474	0.00%
2020/07/13	53	126.60	15	126.33	125.00	38	3,492	1.09%
2020/07/10	104	135.61	91	134.02	133.50	13	3,523	0.37%	大買/
2020/07/09	21	146.40	27	146.87	146.50	-6	3,446	-0.17%
2020/07/08	5	144.00	17	144.21	145.00	-12	3,547	-0.34%
2020/07/07	67	143.96	25	143.56	142.00	42	3,873	1.08%
2020/07/06	10	146.00	28	145.91	146.50	-18	3,930	-0.46%
2020/07/03	9	144.78	11	145.36	144.50	-2	3,935	-0.05%
2020/07/02	29	146.41	38	147.13	145.50	-9	3,985	-0.23%
2020/07/01	12	144.38	16	145.13	145.00	-4	4,026	-0.10%
2020/06/30	9	142.67	4	142.63	142.00	5	4,075	0.12%
2020/06/29	18	144.64	26	144.23	143.00	-8	4,196	-0.19%
2020/06/24	20	141.38	13	141.54	141.50	7	4,346	0.16%
2020/06/23	17	143.00	23	142.96	142.00	-6	4,479	-0.13%
2020/06/22	30	144.53	78	145.54	143.00	-48	4,576	-1.05%
2020/06/19	42	144.58	49	144.21	143.50	-7	4,616	-0.15%
2020/06/18	94	145.94	51	146.61	144.50	43	4,681	0.92%
2020/06/17	96	147.37	92	147.09	148.00	4	4,657	0.09%
2020/06/16	32.6	142.51	36	142.99	143.00	-3.4	4,585	-0.07%
2020/06/15	36	143.38	97	143.09	141.50	-61	4,601	-1.33%
2020/06/12	24	135.81	21	136.60	138.50	3	4,581	0.07%
2020/06/11	73	138.28	9.5	139.03	136.50	63.5	4,604	1.38%
2020/06/10	68	141.96	28	143.82	141.50	40	4,628	0.86%
2020/06/09	32	142.17	74	143.03	144.00	-42	4,653	-0.90%
2020/06/08	49	141.44	41	142.41	139.50	8	4,697	0.17%
2020/06/05	30	141.82	15	142.13	142.00	15	4,751	0.32%
2020/06/04	30	141.43	38.1	142.33	144.00	-8.1	4,889	-0.16%
2020/06/03	40	138.71	39	138.36	140.50	1	5,046	0.02%
2020/06/02	14	137.71	4	138.13	137.00	10	5,147	0.19%
2020/06/01	6	136.92	13	137.35	137.00	-7	5,170	-0.14%
2020/05/29	6	137.08	10	136.30	138.00	-4	5,197	-0.08%
2020/05/28	18	135.81	36	135.97	136.00	-18	5,198	-0.35%
2020/05/27	57.1	136.97	38	136.99	136.50	19.1	5,202	0.37%
2020/05/26	136	140.20	74	139.67	139.50	62	5,224	1.19%	大買/
2020/05/25	36	144.21	37.1	143.82	143.50	-1.1	5,160	-0.02%
2020/05/22	212.1	149.73	227	149.00	144.50	-14.9	5,139	-0.29%	大買/大賣/
2020/05/21	134	145.19	288.1	145.13	147.00	-154.1	4,958	-3.11%	大買/大賣/鉅額交易
2020/05/20	23	139.24	32	139.39	139.00	-9	4,901	-0.18%
2020/05/19	88	140.32	51.1	140.15	138.50	36.9	4,938	0.75%
2020/05/18	81.1	141.39	117	143.20	141.00	-35.9	4,980	-0.72%	大賣/
2020/05/15	16	136.84	32	137.72	139.00	-16	4,898	-0.33%
2020/05/14	48	140.28	111	142.04	135.00	-63	4,907	-1.28%	大賣/
2020/05/13	29	141.84	82	140.18	141.50	-53	4,873	-1.09%
2020/05/12	20	138.10	49	138.42	137.00	-29	4,841	-0.60%
2020/05/11	113	138.38	80	138.47	137.50	33	4,944	0.67%	大買/
2020/05/08	88.1	141.36	173	142.58	140.00	-84.9	4,961	-1.71%	大賣/
2020/05/07	99	143.16	65	142.57	145.00	34	5,001	0.68%
2020/05/06	511	144.55	335	143.44	140.50	176	4,951	3.55%	大買/大賣/鉅額交易
2020/05/05	164	137.56	115	137.34	136.00	49	4,728	1.04%	大買/大賣/
2020/05/04	144	137.92	274.1	137.48	139.00	-130.1	4,683	-2.78%	大買/大賣/鉅額交易
2020/04/30	59	135.25	41	135.17	133.50	18	4,573	0.39%
2020/04/29	6	132.08	7	132.36	132.50	-1	4,533	-0.02%
2020/04/28	38	132.47	33	132.83	131.50	5	4,520	0.11%
2020/04/27	116	133.28	18	133.36	133.50	98	4,496	2.18%	大買/
2020/04/24	76.1	132.90	18	132.97	132.50	58.1	4,465	1.30%
2020/04/23	30	135.82	16.1	135.81	135.50	14	4,425	0.32%
2020/04/22	18	134.42	17	134.12	134.00	1	4,385	0.02%
2020/04/21	28	135.23	30	135.05	133.00	-2	4,356	-0.05%
2020/04/20	76	136.80	56.1	136.30	136.50	19.9	4,311	0.46%
2020/04/17	68.1	134.38	17	133.38	132.00	51.1	4,244	1.20%
2020/04/16	27	136.81	19	138.63	136.00	8	4,191	0.19%
2020/04/15	68	136.24	37	136.32	135.00	31	4,140	0.75%
2020/04/14	34	140.29	55	139.53	140.00	-21	4,075	-0.52%
2020/04/13	188	140.00	200	140.20	139.50	-12	4,048	-0.30%	大買/大賣/
2020/04/10	445	147.21	384	147.33	141.00	61	3,911	1.56%	大買/大賣/
2020/04/09	84	145.44	157.2	145.81	147.50	-73.2	3,572	-2.05%	大賣/
2020/04/08	58	135.73	44	135.86	134.50	14	3,477	0.40%
2020/04/07	145.1	135.13	126	135.33	134.50	19.1	3,426	0.56%	大買/大賣/
2020/04/06	131	138.21	141	137.52	136.50	-10	3,368	-0.30%	大買/大賣/
2020/04/01	104	136.28	76	136.38	137.50	28	3,272	0.86%	大買/
2020/03/31	134	134.73	205.1	133.50	138.50	-71.1	3,199	-2.22%	大買/大賣/
2020/03/30	331	137.10	312	137.57	136.00	19	3,064	0.62%	大買/大賣/
2020/03/27	177	134.24	191	134.08	132.00	-14	2,885	-0.49%	大買/大賣/
2020/03/26	104	117.83	111	118.79	124.00	-7	2,740	-0.26%	大買/大賣/
2020/03/25	55	112.51	74	112.55	113.00	-19	2,620	-0.73%
2020/03/24	99	109.24	68	108.68	108.00	31	2,542	1.22%
2020/03/23	48	98.29	31	99.04	101.00	17	2,445	0.70%
2020/03/20	27	89.69	31.5	90.43	92.00	-4.5	2,402	-0.19%
2020/03/19	36	86.23	19	87.13	83.70	17	2,367	0.72%
2020/03/18	51	97.08	53	94.94	93.00	-2	2,325	-0.09%
2020/03/17	25	99.36	19	99.71	98.50	6	2,275	0.26%
2020/03/16	49	109.02	47	108.80	103.00	2	2,235	0.09%
2020/03/13	77.1	105.46	63	105.66	107.00	14.1	2,174	0.65%
2020/03/12	108.1	118.13	62	118.19	115.00	46.1	2,111	2.18%	大買/
2020/03/11	116.2	131.48	83.1	131.86	127.50	33.1	2,017	1.64%	大買/
2020/03/10	253.1	135.16	248.4	133.30	130.00	4.8	1,931	0.25%	大買/大賣/
2020/03/09	259.1	138.92	293	138.66	138.50	-34	1,766	-1.92%	大買/大賣/
2020/03/06	101.1	126.68	107	127.61	131.00	-6	1,556	-0.38%	大買/大賣/
2020/03/05	27	121.00	43	120.00	122.50	-16	1,441	-1.11%
2020/03/04	41	121.73	29	121.57	119.00	12	1,414	0.85%
2020/03/03	16	120.66	14	119.71	119.00	2	1,377	0.15%
2020/03/02	11	118.64	39.1	118.95	119.50	-28.1	1,384	-2.03%
2020/02/27	73	124.45	41	123.85	122.00	32	1,366	2.34%
2020/02/26	7.2	120.37	22	120.93	121.00	-14.8	1,328	-1.11%
2020/02/25	16.1	119.63	19	120.16	121.00	-2.9	1,377	-0.21%
2020/02/24	26	120.60	26	120.92	120.00	0	1,362	0.00%
2020/02/21	156	124.23	105.5	122.67	122.00	50.5	1,347	3.75%	大買/大賣/
2020/02/20	50.1	119.37	86	120.11	122.00	-35.9	1,232	-2.91%
2020/02/19	96.4	118.92	90	119.63	116.50	6.4	1,173	0.55%
2020/02/18	27	115.74	25	116.18	115.50	2	1,089	0.18%
2020/02/17	64	119.40	18	119.25	117.00	46	1,064	4.32%
2020/02/14	23.2	118.06	54	117.08	117.50	-30.8	1,006	-3.06%
2020/02/13	66.2	118.75	34	118.57	118.00	32.2	971	3.31%
2020/02/12	128.6	119.40	142	119.00	116.00	-13.4	946	-1.42%	大買/大賣/
2020/02/11	75.2	113.81	51	113.91	114.00	24.2	840	2.88%
2020/02/10	59.4	111.05	107.1	110.73	113.00	-47.8	795	-6.01%	大賣/
2020/02/07	4.3	100.19	12	102.42	103.50	-7.7	699	-1.10%
2020/02/06	24	100.98	23	101.48	101.00	1	695	0.14%
2020/02/05	13	98.88	17	99.80	99.60	-4	694	-0.58%
2020/02/04	1	97.70	4	96.65	97.50	-3	695	-0.43%
2020/02/03	9	94.57	4	95.33	95.90	5	743	0.67%
2020/01/31	12	99.13	0	0.00	98.30	12	834	1.44%
2020/01/30	6	99.35	14	99.99	99.20	-8	874	-0.91%
2020/01/20	12.1	102.75	0	0.00	102.50	12.1	868	1.39%
2020/01/17	1	103.50	3	103.83	104.00	-2	890	-0.22%
2020/01/16	9	103.61	3	104.00	103.50	6	908	0.66%
2020/01/15	7	104.57	3	105.50	104.50	4	942	0.42%
2020/01/14	5	105.10	12	105.08	104.50	-7	1,093	-0.64%
2020/01/13	6	104.33	12.1	104.54	104.50	-6.1	1,158	-0.52%
2020/01/10	1	102.50	0	0.00	104.00	1	1,172	0.09%
2020/01/09	6	103.00	0	0.00	103.00	6	1,172	0.51%
2020/01/08	3	102.00	2	101.75	103.50	1	1,182	0.08%
2020/01/07	15	102.93	15	102.00	102.00	0	1,193	0.00%
2020/01/06	7.1	105.06	6	105.50	104.50	1.1	1,200	0.09%
2020/01/03	25	107.46	3	106.00	106.00	22	1,209	1.82%
2020/01/02	4	109.38	2	109.50	108.50	2	1,214	0.16%
2019/12/31	0	0.00	12	109.00	109.00	-12	1,213	-0.99%
2019/12/30	1	109.00	1	109.50	108.50	0	1,215	0.00%
2019/12/27	4	107.50	3	107.50	107.50	1	1,214	0.08%
2019/12/26	0	0.00	2	107.25	107.50	-2	1,230	-0.16%
2019/12/25	3	107.17	1	107.50	107.50	2	1,238	0.16%
2019/12/24	4	106.75	0	0.00	107.00	4	1,255	0.32%
2019/12/23	3.1	106.99	0	0.00	107.00	3.1	1,272	0.24%
2019/12/20	12	107.71	3	107.67	107.50	9	1,284	0.70%
2019/12/19	2	106.25	4	107.25	106.50	-2	1,346	-0.15%
2019/12/18	0.1	107.00	0	0.00	107.00	0.1	1,360	0.01%
2019/12/17	2	107.75	2	108.25	107.50	0	1,379	0.00%
2019/12/16	5	105.90	19	107.26	108.00	-14	1,421	-0.99%
2019/12/13	22	106.52	4	106.00	105.50	18	1,457	1.23%
2019/12/12	9	107.56	6	107.83	107.50	3	1,461	0.21%
2019/12/11	7.1	107.65	1	107.50	107.50	6.1	1,463	0.41%
2019/12/10	6	108.75	3	108.67	108.50	3	1,463	0.21%
2019/12/09	3.1	108.82	7	108.93	108.00	-3.9	1,491	-0.26%
2019/12/06	0	0.00	2	109.50	109.00	-2	1,498	-0.13%
2019/12/05	2.1	109.48	7	109.71	109.50	-4.9	1,508	-0.32%
2019/12/04	4.1	109.62	4	109.50	109.50	0.1	1,515	0.01%
2019/12/03	1.1	109.54	1	110.50	110.00	0.1	1,517	0.01%
2019/12/02	2	110.50	20	110.68	110.50	-18	1,521	-1.18%
2019/11/29	7	110.21	3	110.00	109.50	4	1,520	0.26%
2019/11/28	0	0.00	6	112.50	112.00	-6	1,516	-0.40%
2019/11/27	7	113.64	14	113.86	113.00	-7	1,520	-0.46%
2019/11/26	6.1	112.24	6	113.25	111.50	0.1	1,516	0.01%
2019/11/25	25	112.76	39	113.55	112.50	-14	1,510	-0.93%
2019/11/22	51	112.05	54	112.15	113.00	-3	1,511	-0.20%
2019/11/21	7	107.00	17	107.71	108.00	-10	1,488	-0.67%
2019/11/20	4	106.75	4	105.88	106.00	0	1,499	0.00%
2019/11/19	5	106.00	7	106.64	107.00	-2	1,514	-0.13%
2019/11/18	1	105.00	4	105.13	105.00	-3	1,546	-0.19%
2019/11/15	3	105.17	0	0.00	105.00	3	1,554	0.19%
2019/11/14	3	105.00	3	104.83	105.00	0	1,556	0.00%
2019/11/13	2	107.00	0	0.00	107.00	2	1,575	0.13%
2019/11/12	5	107.10	5	106.80	106.50	0	1,581	0.00%
2019/11/11	14	106.25	15	106.00	105.50	-1	1,590	-0.06%
2019/11/08	19	109.47	22	108.95	108.50	-3	1,592	-0.19%
2019/11/07	16	111.72	11	112.59	111.00	5	1,596	0.31%
2019/11/06	4	112.25	23	112.65	113.00	-19	1,587	-1.20%
2019/11/05	17	112.44	13	112.46	111.50	4	1,579	0.25%
2019/11/04	8.1	112.06	43	112.09	111.50	-34.9	1,575	-2.22%
2019/11/01	27	111.94	27	112.33	111.50	0	1,580	0.00%
2019/10/31	68	112.32	39.1	112.73	111.50	28.9	1,578	1.83%
2019/10/30	97	114.96	80	114.90	116.00	17	1,528	1.11%
2019/10/29	17.1	109.44	26	108.90	108.50	-8.9	1,446	-0.62%
2019/10/28	22	106.45	3.3	106.61	106.00	18.7	1,451	1.29%
2019/10/25	8	106.88	27	106.81	106.00	-19	1,448	-1.31%
2019/10/24	13	107.35	7	107.43	108.50	6	1,434	0.42%
2019/10/23	37	107.65	44	107.67	106.50	-7	1,437	-0.49%
2019/10/22	153.7	111.96	132	112.06	107.50	21.7	1,424	1.52%	大買/大賣/
2019/10/21	59.2	110.07	107.2	108.30	110.50	-48	1,302	-3.69%	大賣/
2019/10/18	14	103.96	6	105.00	103.00	8	1,271	0.63%
2019/10/17	2	105.00	5	105.10	105.50	-3	1,286	-0.23%
2019/10/16	2	105.00	7	105.29	105.00	-5	1,319	-0.38%
2019/10/15	10	104.40	13	104.88	104.50	-3	1,326	-0.23%
2019/10/14	3	104.17	8	104.81	104.00	-5	1,328	-0.38%
2019/10/09	4	102.50	9	104.17	102.50	-5	1,335	-0.37%
2019/10/08	6	103.75	27	104.67	103.50	-21	1,352	-1.55%
2019/10/07	4	102.38	8	102.50	102.00	-4	1,376	-0.29%
2019/10/04	6	101.58	9	101.50	102.00	-3	1,424	-0.21%
2019/10/03	8	102.12	8	103.31	102.50	0	1,493	0.00%
2019/10/02	4	102.25	9	102.78	103.00	-5	1,515	-0.33%
2019/10/01	6	101.25	3	101.50	101.00	3	1,520	0.20%
2019/09/27	19	100.66	17	100.10	100.00	2	1,542	0.13%
2019/09/26	16	103.28	6	105.00	102.00	10	1,552	0.65%
2019/09/25	21	104.33	19	104.47	105.00	2	1,587	0.13%
2019/09/24	52	105.58	49	105.65	103.00	3	1,590	0.19%
2019/09/23	10	102.80	18	102.92	103.00	-8	1,549	-0.52%
2019/09/20	11	102.41	11	102.86	102.50	0	1,545	0.00%
2019/09/19	36	102.92	48	103.02	102.50	-12	1,538	-0.78%
2019/09/18	8	100.90	29.1	100.35	101.50	-21.1	1,510	-1.40%
2019/09/17	9	97.60	51	97.72	98.40	-42	1,495	-2.81%
2019/09/16	4	96.48	5	96.64	96.50	-1	1,502	-0.07%
2019/09/12	12	95.79	3	95.80	96.20	9	1,509	0.60%
2019/09/11	106	95.95	47	95.06	95.40	59	1,523	3.87%	大買/
2019/09/10	13	97.77	11	97.47	97.20	2	1,506	0.13%
2019/09/09	22.1	97.32	6	97.18	96.40	16.1	1,525	1.05%
2019/09/06	16	98.46	1	98.20	98.20	15	1,517	0.99%
2019/09/05	19	98.94	3	100.00	99.10	16	1,512	1.06%
2019/09/04	12	99.60	3	99.80	99.40	9	1,510	0.60%
2019/09/03	14	99.26	5	99.02	99.30	9	1,518	0.59%
2019/09/02	9	99.87	6	100.07	99.60	3	1,529	0.20%
2019/08/30	13	99.42	8	100.50	99.10	5	1,531	0.33%
2019/08/29	1	100.00	16	100.00	99.90	-15	1,534	-0.98%
2019/08/28	13	98.50	13	98.61	98.20	0	1,526	0.00%
2019/08/27	54	99.71	29	99.94	99.10	25	1,521	1.64%
2019/08/26	54	101.19	30.3	101.08	101.00	23.7	1,500	1.58%
2019/08/23	9	99.50	35	99.88	99.80	-26	1,475	-1.76%
2019/08/22	9	98.98	2	98.50	98.60	7	1,482	0.47%
2019/08/21	15.3	98.49	27	98.27	98.40	-11.8	1,467	-0.80%
2019/08/20	1	96.30	15	95.95	95.70	-14	1,438	-0.97%
2019/08/19	16	94.09	12	94.59	95.20	4	1,455	0.27%
2019/08/16	54	94.29	11	95.50	94.70	43	1,481	2.90%
2019/08/15	3	95.97	3	96.83	96.50	0	1,514	0.00%
2019/08/14	6	97.12	2	97.45	97.50	4	1,535	0.26%
2019/08/13	9	96.78	14	96.71	97.30	-5	1,571	-0.32%
2019/08/12	9	96.58	26.1	96.68	97.20	-17.1	1,676	-1.02%
2019/08/08	12	93.42	44	93.78	93.60	-32	1,740	-1.84%
2019/08/07	16	94.35	0	0.00	94.10	16	1,800	0.89%
2019/08/06	10	93.09	14	93.76	94.90	-4	1,835	-0.22%
2019/08/05	13	95.34	7	95.14	94.30	6	1,892	0.32%
2019/08/02	7	96.34	22	96.44	97.60	-15	1,922	-0.78%
2019/08/01	4	96.88	1	96.90	96.40	3	1,933	0.15%
2019/07/31	10	95.48	13	96.28	96.00	-3	1,956	-0.15%
2019/07/30	92.3	96.34	66	95.98	95.50	26.3	1,951	1.35%
2019/07/29	2	103.25	16	103.03	102.50	-14	1,920	-0.73%
2019/07/26	9	102.89	10.2	102.90	102.50	-1.2	1,941	-0.06%
2019/07/25	12.3	102.48	9	102.61	102.00	3.3	1,996	0.16%
2019/07/24	14	103.93	6	104.33	103.50	8	2,013	0.40%
2019/07/23	27.1	104.24	30	104.77	104.00	-2.9	2,094	-0.14%
2019/07/22	31.1	107.76	18	107.53	107.50	13.1	2,078	0.63%
2019/07/19	12	106.08	11	105.82	106.50	1	2,050	0.05%
2019/07/18	16.2	106.14	17.2	105.99	104.00	-1	2,029	-0.05%
2019/07/17	13	106.00	11	105.41	105.50	2	2,020	0.10%
2019/07/16	13	104.85	14	104.54	105.00	-1	2,044	-0.05%
2019/07/15	9	106.56	10.2	105.90	106.50	-1.2	2,040	-0.06%
2019/07/12	5	104.70	57.1	104.89	105.50	-52.1	2,033	-2.56%
2019/07/11	44.4	102.18	25.1	101.96	101.50	19.3	2,015	0.96%
2019/07/10	91.6	105.20	48	105.01	105.00	43.6	1,985	2.20%
2019/07/09	65.1	106.27	68	106.59	108.00	-2.9	1,944	-0.15%
2019/07/08	28	102.98	25	102.80	103.00	3	1,880	0.16%
2019/07/05	17	100.78	18	100.92	101.50	-1	1,888	-0.05%
2019/07/04	34	102.12	29	101.72	100.50	5	1,930	0.26%
2019/07/03	22	100.38	30	99.99	100.50	-8	1,910	-0.42%
2019/07/02	32.1	99.91	35	99.92	99.40	-2.9	1,897	-0.15%
2019/07/01	14	98.26	23	98.25	98.60	-9	1,873	-0.48%
2019/06/28	21	97.30	26	97.43	97.50	-5	1,899	-0.26%
2019/06/27	8.1	96.46	14	96.64	96.30	-5.9	1,900	-0.31%
2019/06/26	10.6	96.07	1	94.90	96.20	9.6	1,924	0.50%
2019/06/25	8.1	95.51	15	95.85	95.30	-6.9	1,948	-0.35%
2019/06/24	5	95.88	29	96.01	96.30	-24	1,981	-1.21%
2019/06/21	12	94.98	19	95.63	94.10	-7	2,046	-0.34%
2019/06/20	18	94.50	14	94.32	94.80	4	2,041	0.20%
2019/06/19	12	94.03	20	93.86	93.70	-8	2,058	-0.39%
2019/06/18	5	93.60	9.1	93.57	93.80	-4.1	2,072	-0.20%
2019/06/17	23.3	93.15	11.1	93.01	94.00	12.2	2,108	0.58%
2019/06/14	3	90.93	3	91.10	91.00	0	2,112	0.00%
2019/06/13	7	90.73	1	91.20	90.60	6	2,132	0.28%
2019/06/12	2	90.75	2	90.80	90.80	0	2,171	0.00%
2019/06/11	4	91.25	7	91.14	91.00	-3	2,249	-0.13%
2019/06/10	2	90.65	4	91.05	90.70	-2	2,294	-0.09%
2019/06/06	11	89.24	15	89.20	89.20	-4	2,338	-0.17%
2019/06/05	14	90.37	9	90.03	89.70	5	2,434	0.21%
2019/06/04	3	90.53	7	90.29	90.50	-4	2,584	-0.15%
2019/06/03	10	89.40	8	89.33	89.30	2	2,691	0.07%
2019/05/31	10	90.60	8	90.50	90.40	2	2,729	0.07%
2019/05/30	16	90.26	10	89.92	90.90	6	2,725	0.22%
2019/05/29	17.1	90.28	14	90.49	90.00	3.1	2,717	0.11%
2019/05/28	6	92.27	12	92.03	91.90	-6	2,693	-0.22%
2019/05/27	8	92.23	15	92.05	91.90	-7	2,694	-0.26%
2019/05/24	23	92.43	19	91.91	92.00	4	2,692	0.15%
2019/05/23	114	92.33	147	92.34	92.30	-33	2,674	-1.23%	大買/大賣/
2019/05/22	166.1	96.67	120	96.85	94.50	46.1	2,646	1.74%	大買/大賣/
2019/05/21	18	97.22	12	96.51	99.10	6	2,621	0.23%
2019/05/20	24	96.55	24	96.85	97.50	0	2,599	0.00%
2019/05/17	165.2	100.68	114	98.59	94.90	51.2	2,565	1.99%	大買/大賣/
2019/05/16	52	99.43	73	99.86	100.50	-21	2,492	-0.84%
2019/05/15	57	98.05	54	98.34	97.30	3	2,421	0.12%
2019/05/14	87	96.03	86	95.97	96.80	1	2,371	0.04%
2019/05/13	57	95.50	58	95.58	97.30	-1	2,374	-0.04%
2019/05/10	17	93.54	25	93.74	92.80	-8	2,308	-0.35%
2019/05/09	11	91.80	3	91.00	90.80	8	2,267	0.35%
2019/05/08	30	94.24	16	94.19	93.30	14	2,255	0.62%
2019/05/07	3	92.87	4	92.95	93.10	-1	2,229	-0.04%
2019/05/06	28	92.86	17	92.70	91.80	11	2,227	0.49%
2019/05/03	22	94.73	23	95.27	94.80	-1	2,211	-0.05%
2019/05/02	43	95.59	64	95.43	94.90	-21	2,187	-0.96%
2019/04/30	29	91.91	46	91.66	94.20	-17	2,144	-0.79%
2019/04/29	130	93.97	117	93.70	92.00	13	2,114	0.61%	大買/大賣/
2019/04/26	9	90.62	18	91.15	91.00	-9	2,016	-0.45%
2019/04/25	4	91.10	6	91.27	90.80	-2	2,005	-0.10%
2019/04/24	11	90.61	18	90.69	90.40	-7	2,006	-0.35%
2019/04/23	54	90.81	15	90.71	90.90	39	2,002	1.95%
2019/04/22	21	92.11	56	92.14	92.90	-35	1,981	-1.77%
2019/04/19	2	89.00	1	89.40	89.10	1	1,948	0.05%
2019/04/18	6	88.92	5	88.96	88.10	1	1,961	0.05%
2019/04/17	7	89.64	9	90.28	90.30	-2	1,969	-0.10%
2019/04/16	9	89.19	2	89.40	89.10	7	2,001	0.35%
2019/04/15	2	90.30	1	90.30	90.10	1	2,046	0.05%
2019/04/12	2	90.60	5	89.82	90.00	-3	2,112	-0.14%
2019/04/11	19	90.01	10	90.66	89.90	9	2,107	0.43%
2019/04/10	57	93.16	63	92.91	92.30	-6	2,074	-0.29%
2019/04/09	24	90.76	22	90.96	90.80	2	2,012	0.10%
2019/04/08	33	91.04	4	91.13	91.20	29	2,004	1.45%
2019/04/03	24	91.25	12	91.38	90.80	12	1,998	0.60%
2019/04/02	62	92.44	36	92.07	91.30	26	1,972	1.32%
2019/04/01	11	93.84	10	93.85	94.70	1	1,928	0.05%
2019/03/29	45	94.07	52	93.19	93.30	-7	1,901	-0.37%
2019/03/28	47	96.02	27	95.49	94.70	20	1,871	1.07%
2019/03/27	57	100.46	53	99.79	98.20	4	1,841	0.22%
2019/03/26	43	100.93	50	100.26	103.50	-7	1,795	-0.39%
2019/03/25	17	95.21	5	94.96	95.20	12	1,702	0.70%
2019/03/22	8	95.43	30	95.74	95.80	-22	1,689	-1.30%
2019/03/21	27	93.63	35	94.09	94.20	-8	1,665	-0.48%
2019/03/20	55	93.45	32	94.02	93.00	23	1,640	1.40%
2019/03/19	4	95.13	26	95.22	96.70	-22	1,598	-1.38%
2019/03/18	26	95.93	14	96.26	95.10	12	1,580	0.76%
2019/03/15	16	95.69	55	95.50	95.50	-39	1,589	-2.45%
2019/03/14	61	95.89	64	95.88	95.70	-3	1,552	-0.19%
2019/03/13	55	93.59	63	93.85	93.30	-8	1,491	-0.54%
2019/03/12	52	91.89	64	91.52	93.20	-12	1,445	-0.83%
2019/03/11	107	91.39	93	91.59	91.30	14	1,394	1.00%	大買/
2019/03/08	136	88.84	180	88.72	89.40	-44	1,302	-3.38%	大買/大賣/
2019/03/07	88	83.82	90	84.03	84.80	-2	1,162	-0.17%
2019/03/06	7	80.21	20	80.07	81.10	-13	1,056	-1.23%
2019/03/05	2	78.75	3	79.00	78.70	-1	1,020	-0.10%
2019/03/04	3	79.20	11	78.85	78.80	-8	1,021	-0.78%
2019/02/27	3	77.60	1	78.50	77.50	2	1,019	0.20%
2019/02/26	7	77.84	0	0.00	77.60	7	1,014	0.69%
2019/02/25	9	78.10	10	77.85	78.60	-1	1,014	-0.10%
2019/02/22	7	78.40	4.1	78.87	78.10	2.9	1,014	0.28%
2019/02/21	3	79.40	12	79.48	79.10	-9	1,016	-0.89%
2019/02/20	33	80.44	72	79.97	79.20	-39	1,022	-3.81%
2019/02/19	17	78.91	3	78.73	78.90	14	990	1.41%
2019/02/18	8	78.88	4.1	79.27	78.70	3.9	990	0.40%
2019/02/15	62	79.63	33	80.00	78.50	29	987	2.94%
2019/02/14	4	78.18	10.1	78.18	77.70	-6.1	942	-0.65%
2019/02/13	21	78.60	37	78.59	78.80	-16	930	-1.72%
2019/02/12	17.2	78.29	30	77.50	78.50	-12.8	920	-1.39%
2019/02/11	2	74.55	2	74.85	74.80	0	888	0.00%
2019/01/30	8	74.05	4.2	74.21	74.00	3.8	892	0.43%
2019/01/29	9	74.67	5	74.28	74.60	4	906	0.44%
2019/01/28	5	75.52	3	75.67	75.50	2	899	0.22%
2019/01/25	15	76.01	0	0.00	75.80	15	902	1.66%
2019/01/24	2	76.60	19.3	76.82	76.70	-17.3	902	-1.92%
2019/01/23	3	75.63	3	75.57	75.80	0	900	0.00%
2019/01/22	28	76.73	8	77.00	75.40	20	908	2.20%
2019/01/21	4	75.68	4	76.03	76.10	0	907	0.00%
2019/01/18	13	75.47	14	75.61	75.70	-1	917	-0.11%
2019/01/17	1	75.40	2	75.65	74.90	-1	930	-0.11%
2019/01/16	2	74.85	4	75.05	74.90	-2	943	-0.21%
2019/01/15	6	76.02	12	75.88	75.70	-6	961	-0.62%
2019/01/14	2	75.45	13	76.02	76.10	-11	963	-1.14%
2019/01/11	4	75.48	12	75.26	75.20	-8	965	-0.83%
2019/01/10	22	76.33	19.1	75.67	76.00	2.9	961	0.30%
2019/01/09	33	78.26	20	77.93	77.80	13	942	1.38%
2019/01/08	57	79.08	68	78.90	78.10	-11	930	-1.18%
2019/01/07	76	78.24	44	77.81	77.30	32	891	3.59%
2019/01/04	22.2	75.03	56	74.56	76.50	-33.8	854	-3.95%
2019/01/03	6	71.47	19	71.73	71.40	-13	804	-1.62%
2019/01/02	5	71.36	7	71.71	71.40	-2	818	-0.24%
2018/12/28	1	70.10	3	70.77	70.70	-2	828	-0.24%
2018/12/27	3	70.80	6	70.72	70.80	-3	861	-0.35%
2018/12/26	5	69.86	12	70.22	69.80	-7	881	-0.79%
2018/12/25	6	68.35	9	68.42	68.40	-3	918	-0.33%
2018/12/24	3	69.37	0	0.00	69.20	3	1,013	0.30%
2018/12/22	1	69.00	0	0.00	69.00	1	1,021	0.10%
2018/12/21	8	68.75	2	68.80	69.40	6	1,039	0.58%
2018/12/20	2	68.65	3	68.90	68.60	-1	1,052	-0.10%
2018/12/19	5	70.54	7	70.30	70.20	-2	1,095	-0.18%
2018/12/18	2	71.30	5	71.04	71.00	-3	1,134	-0.26%
2018/12/17	28	71.45	5	71.64	71.20	23	1,158	1.98%
2018/12/14	16	72.50	5	72.10	72.00	11	1,214	0.91%
2018/12/13	6	72.93	15	73.33	73.20	-9	1,231	-0.73%
2018/12/12	41	73.04	6	73.10	72.70	35	1,263	2.77%
2018/12/11	20	72.87	8	73.63	72.80	12	1,287	0.93%
2018/12/10	18	72.43	29	72.84	73.60	-11	1,314	-0.84%
2018/12/07	3	69.93	6	70.82	70.50	-3	1,332	-0.23%
2018/12/06	32	70.82	5	71.66	69.60	27	1,426	1.89%
2018/12/05	27	72.02	30	71.79	71.70	-3	1,560	-0.19%
2018/12/04	12	71.56	17	71.86	71.20	-5	1,638	-0.31%
2018/12/03	9	71.73	15	71.68	71.60	-6	1,703	-0.35%
2018/11/30	16	70.40	71	70.34	70.90	-55	1,737	-3.17%
2018/11/29	20	69.11	15	69.59	68.50	5	1,798	0.28%
2018/11/28	5	68.86	10	69.12	69.70	-5	1,879	-0.27%
2018/11/27	6	67.62	1	68.00	68.50	5	1,897	0.26%
2018/11/26	3	67.73	3	68.00	68.10	0	1,891	0.00%
2018/11/23	1	67.80	0	0.00	68.00	1	1,889	0.05%
2018/11/22	19	69.02	2	69.25	68.50	17	1,888	0.90%
2018/11/21	50	69.48	1	69.50	69.50	49	1,884	2.60%
2018/11/20	2	69.25	2	69.00	68.70	0	1,873	0.00%
2018/11/19	16	69.49	3	69.60	69.50	13	1,863	0.70%
2018/11/16	11	67.90	12	68.13	68.20	-1	1,848	-0.05%
2018/11/15	19	67.87	16	67.41	67.40	3	1,850	0.16%
2018/11/14	6	68.32	4	68.35	68.40	2	1,854	0.11%
2018/11/13	2	66.85	3	67.20	67.50	-1	1,859	-0.05%
2018/11/12	4	67.68	23	67.30	67.50	-19	1,922	-0.99%
2018/11/09	8	67.86	4	68.10	67.90	4	1,951	0.21%
2018/11/08	14	69.12	12	68.36	68.00	2	1,947	0.10%
2018/11/07	16	68.80	15	68.85	68.90	1	1,956	0.05%
2018/11/06	47	70.05	15	69.47	68.60	32	1,958	1.63%
2018/11/05	3	72.53	5	72.30	72.30	-2	1,945	-0.10%
2018/11/02	10	72.39	6	71.98	71.80	4	1,946	0.21%
2018/11/01	5	73.14	44	72.64	72.70	-39	1,947	-2.00%
2018/10/31	4	71.68	3	71.90	72.10	1	1,945	0.05%
2018/10/30	7	72.00	15	71.69	71.20	-8	1,957	-0.41%
2018/10/29	15	73.31	27	72.99	72.40	-12	1,954	-0.61%
2018/10/26	31	76.67	21	76.58	75.10	10	1,940	0.52%
2018/10/25	19	77.57	19	76.58	78.50	0	1,930	0.00%
2018/10/24	17	77.01	22	77.51	77.50	-5	1,921	-0.26%
2018/10/23	57	80.72	73	80.91	79.00	-16	1,915	-0.84%
2018/10/22	11	79.39	11	80.14	80.30	0	1,893	0.00%
2018/10/19	5	78.20	8	78.71	78.80	-3	1,890	-0.16%
2018/10/18	0	0.00	13	79.52	78.50	-13	1,888	-0.69%
2018/10/17	9	79.31	6	78.98	78.30	3	1,889	0.16%
2018/10/16	28	80.58	26	79.48	79.00	2	1,891	0.11%
2018/10/15	3	78.57	26	78.76	79.00	-23	1,888	-1.22%
2018/10/12	5	78.56	10	78.46	79.10	-5	1,895	-0.26%
2018/10/11	19	76.24	17	75.95	77.50	2	1,889	0.11%
2018/10/09	16	81.21	6	81.25	80.20	10	1,881	0.53%
2018/10/08	18	81.92	16	82.03	81.50	2	1,899	0.11%
2018/10/05	11	80.97	28	82.01	83.40	-17	1,915	-0.89%
2018/10/04	15	83.18	6	82.97	82.50	9	1,886	0.48%
2018/10/03	28	83.17	36	83.33	85.00	-8	1,874	-0.43%
2018/10/02	82.1	86.90	78	86.98	82.20	4.1	1,838	0.22%
2018/10/01	8	85.38	10	85.25	85.80	-2	1,746	-0.11%
2018/09/28	11	84.32	22	84.16	85.40	-11	1,739	-0.63%
2018/09/27	12	84.83	12	85.19	84.40	0	1,723	0.00%
2018/09/26	72.1	83.57	55	83.42	83.80	17.1	1,706	1.00%
2018/09/25	54	88.94	41	88.48	87.60	13	1,662	0.78%
2018/09/21	32	87.63	30	87.96	88.30	2	1,640	0.12%
2018/09/20	97	88.00	80	88.07	86.80	17	1,615	1.05%
2018/09/19	12	86.02	12	85.98	86.30	0	1,555	0.00%
2018/09/18	28	87.82	71	87.43	86.00	-43	1,533	-2.80%
2018/09/17	49	86.66	47	87.20	86.30	2	1,497	0.13%
2018/09/14	59	89.35	63	88.37	88.80	-4	1,469	-0.27%
2018/09/13	56	87.94	73	87.91	89.00	-17	1,436	-1.18%
2018/09/12	117	87.60	122	87.40	86.30	-5	1,386	-0.36%	大買/大賣/
2018/09/11	179	86.86	167	87.04	87.60	12	1,288	0.93%	大買/大賣/
2018/09/10	97	81.76	124	81.47	83.30	-27	1,132	-2.38%	大賣/
2018/09/07	111	80.51	130	80.19	79.30	-19	1,040	-1.83%	大買/大賣/
2018/09/06	40	79.64	33	79.56	80.00	7	961	0.73%
2018/09/05	102	78.91	95	79.13	79.80	7	915	0.76%	大買/
2018/09/04	108.6	76.08	82	76.19	77.70	26.6	836	3.18%	大買/
2018/09/03	23	72.59	28	73.18	73.20	-5	755	-0.66%
2018/08/31	1	71.10	0	0.00	71.50	1	731	0.14%
2018/08/30	1	70.50	22	70.61	71.20	-21	730	-2.88%
2018/08/29	0	0.00	22	71.33	71.20	-22	729	-3.02%
2018/08/28	2.3	71.31	44	71.40	71.30	-41.7	726	-5.74%
2018/08/27	4	71.28	8	71.60	71.40	-4	725	-0.55%
2018/08/24	3	71.00	18	71.31	71.50	-15	728	-2.06%
2018/08/23	3	71.23	6	71.40	71.30	-3	725	-0.41%
2018/08/22	2.2	71.44	8	72.20	71.30	-5.8	723	-0.80%
2018/08/21	6	71.10	13	71.67	71.60	-7	714	-0.98%
2018/08/20	17	70.72	9	70.69	70.60	8	703	1.14%
2018/08/17	73.2	73.82	68.6	72.98	71.10	4.6	687	0.67%
2018/08/16	65	72.49	61	72.39	73.40	4	627	0.64%
2018/08/15	19	71.26	1	71.80	71.50	18	611	2.94%
2018/08/14	103	71.65	41	71.41	71.90	62	602	10.28%	大買/
2018/08/13	5	69.00	3	69.13	69.10	2	581	0.34%
2018/08/10	23	70.91	7	71.24	70.70	16	569	2.81%
2018/08/09	7	70.11	2	71.05	71.50	5	557	0.90%
2018/08/08	9	70.53	9	70.19	70.00	0	550	0.00%
2018/08/07	10	71.52	5	71.54	71.50	5	540	0.92%
2018/08/06	14	71.85	36	71.82	72.50	-22	532	-4.13%
2018/08/03	17	70.42	2	70.50	70.50	15	511	2.93%
2018/08/02	0	0.00	11	69.56	69.70	-11	508	-2.16%
2018/08/01	11	68.90	63	69.28	69.10	-52	499	-10.42%
2018/07/31	46	67.92	18	68.25	68.50	28	488	5.73%
2018/07/30	16	69.05	26	69.31	69.10	-10	479	-2.09%
2018/07/27	26	69.07	6	69.23	69.10	20	471	4.25%
2018/07/26	11	69.13	12	69.28	68.80	-1	467	-0.21%
2018/07/25	10.3	69.13	5	69.22	68.90	5.3	461	1.15%
2018/07/24	8	68.86	6	69.33	69.70	2	455	0.44%
2018/07/23	18	69.13	20	69.27	68.60	-2	447	-0.45%
2018/07/20	34.1	69.90	7.4	70.03	69.50	26.7	440	6.06%
2018/07/19	4	71.28	6	71.78	71.00	-2	430	-0.46%
2018/07/18	17.2	70.44	2	70.80	70.90	15.2	418	3.63%
2018/07/17	16	71.37	16	71.66	71.50	0	406	0.00%
2018/07/16	50	71.12	37	71.28	71.30	13	386	3.36%
2018/07/13	14	68.91	19	69.11	69.90	-5	348	-1.43%
2018/07/12	14.7	67.59	15	67.83	67.90	-0.3	315	-0.09%
2018/07/11	6	67.43	43	67.88	67.80	-37	310	-11.93%
2018/07/10	13	66.98	37	67.33	67.10	-24	299	-8.03%
2018/07/09	1	66.30	8	66.73	67.60	-7	292	-2.40%
2018/07/06	4	65.40	19	65.38	65.50	-15	286	-5.24%
2018/07/05	5	65.10	2	65.10	65.20	3	286	1.05%
2018/07/04	10	65.50	8	65.70	65.30	2	303	0.66%
2018/07/03	29	66.40	44	65.75	65.50	-15	317	-4.72%
2018/07/02	63	67.80	30	67.88	67.40	33	313	10.53%
2018/06/29	26	66.24	5	66.92	66.90	21	298	7.04%
2018/06/28	9	65.57	10	65.88	65.90	-1	296	-0.34%
2018/06/27	4	66.05	7	66.17	66.20	-3	302	-0.99%
2018/06/26	19	65.64	27.1	65.92	65.50	-8.1	310	-2.61%
2018/06/25	15	65.79	21	66.11	66.40	-6	309	-1.94%
2018/06/22	25	66.18	18	66.54	66.00	7	319	2.19%
2018/06/21	10	65.04	16	65.28	65.50	-6	354	-1.69%
2018/06/20	21	64.82	14	65.44	64.50	7	359	1.95%
2018/06/19	11	65.18	1	65.70	65.10	10	360	2.77%
2018/06/15	7	65.81	7	65.86	65.50	0	367	0.00%
2018/06/14	12	65.28	39	65.54	65.20	-27	367	-7.35%
2018/06/13	11	65.35	3	65.60	65.10	8	367	2.18%
2018/06/12	3	65.80	10	66.23	66.10	-7	368	-1.90%
2018/06/11	19	66.16	7	66.71	66.10	12	366	3.28%
2018/06/08	3	63.87	13	64.47	64.70	-10	359	-2.78%
2018/06/07	6	63.93	0	0.00	63.80	6	354	1.69%
2018/06/06	33	64.20	156	64.21	64.40	-123	358	-34.33%	大賣/鉅額交易
2018/06/05	0	0.00	2	64.00	64.20	-2	367	-0.54%
2018/06/04	4	63.83	0	0.00	64.00	4	369	1.08%
2018/06/01	0	0.00	5	64.04	64.00	-5	368	-1.36%
2018/05/31	7	62.57	0	0.00	63.10	7	361	1.93%
2018/05/30	21	62.50	0	0.00	62.60	21	362	5.79%
2018/05/29	0	0.00	4	62.88	62.40	-4	361	-1.11%
2018/05/28	25	63.06	8	62.85	62.60	17	360	4.71%
2018/05/25	10	63.65	4	63.78	63.40	6	358	1.68%
2018/05/24	62	63.94	21	64.69	63.80	41	357	11.48%
2018/05/23	23	63.96	41	64.09	64.20	-18	349	-5.15%
2018/05/22	24	61.55	0	0.00	61.30	24	332	7.23%
2018/05/21	66	61.82	4	61.90	61.80	62	332	18.67%
2018/05/18	14	61.31	0	0.00	61.40	14	332	4.21%
2018/05/17	4	61.45	0	0.00	61.40	4	335	1.19%
2018/05/16	4	61.58	1	61.70	61.70	3	336	0.89%
2018/05/15	1	62.30	4	62.38	61.70	-3	336	-0.89%
2018/05/14	2	62.15	0	0.00	62.10	2	341	0.58%
2018/05/11	1	63.00	3	63.20	62.60	-2	341	-0.59%
2018/05/10	16	63.59	13	63.88	63.60	3	339	0.88%
2018/05/09	0	0.00	5	62.00	62.30	-5	334	-1.50%
2018/05/07	2	60.90	0	0.00	62.00	2	334	0.60%
2018/05/04	0	0.00	1	59.90	60.20	-1	336	-0.30%
2018/05/02	0	0.00	1	61.70	61.10	-1	333	-0.30%
2018/04/27	0	0.00	2	61.65	61.70	-2	338	-0.59%
2018/04/26	1	63.00	0	0.00	61.80	1	340	0.29%
2018/04/25	0	0.00	1	62.30	62.30	-1	338	-0.30%
2018/04/24	7	62.07	2	61.55	61.70	5	339	1.47%
2018/04/23	2	64.00	1	64.10	64.20	1	337	0.30%
2018/04/19	5	62.34	3	62.57	62.70	2	337	0.59%
2018/04/18	1	61.30	0	0.00	61.50	1	335	0.30%
2018/04/17	4	61.90	1	61.40	61.30	3	335	0.90%
2018/04/16	1	62.00	0	0.00	61.80	1	335	0.30%
2018/04/13	0	0.00	6	62.50	62.60	-6	336	-1.78%
2018/04/12	2	63.05	8	63.64	63.00	-6	338	-1.77%
2018/04/11	4	63.78	1	63.80	64.20	3	337	0.89%
2018/04/10	8	65.05	18	64.15	63.70	-10	335	-2.98%
2018/04/09	13	67.67	9	67.32	67.70	4	316	1.26%
2018/04/03	7	66.31	3	66.50	66.30	4	301	1.33%
2018/04/02	2	66.10	7	67.09	66.20	-5	295	-1.69%
2018/03/31	6	66.12	0	0.00	66.10	6	288	2.08%
2018/03/30	11	66.97	5	66.66	66.10	6	284	2.11%
2018/03/29	6	66.47	7	66.91	67.10	-1	277	-0.36%
2018/03/28	4	66.10	3	65.87	66.10	1	264	0.38%
2018/03/27	37	66.47	18	66.34	66.00	19	259	7.34%
2018/03/26	86	66.51	67	67.11	67.00	19	242	7.85%
2018/03/23	5	62.40	9	63.69	63.80	-4	194	-2.06%
2018/03/22	4	63.15	30	63.62	63.00	-26	187	-13.89%
2018/03/21	5	63.66	5	63.94	63.40	0	182	0.00%
2018/03/20	0	0.00	1	62.60	62.70	-1	173	-0.58%
2018/03/19	2	63.10	4	63.50	63.20	-2	172	-1.16%
2018/03/16	11	63.37	2	63.55	63.10	9	169	5.30%
2018/03/15	0	63.00	3	63.00	63.10	-3	163	-1.83%
2018/03/14	6	62.08	10	62.80	62.50	-4	162	-2.46%
2018/03/13	0	62.00	0	0.00	62.00	0	157	0.00%
2018/03/12	3	62.50	1	62.40	62.20	2	155	1.28%
2018/03/09	37	62.47	9	62.70	62.20	28	152	18.37%
2018/03/08	2	60.30	0	0.00	60.20	2	138	1.44%
2018/03/07	2	59.90	1	59.70	59.60	1	136	0.73%
2018/03/06	0	59.10	0	0.00	59.40	0	135	0.00%
2018/03/05	0	0.00	1	59.40	59.40	-1	136	-0.73%
2018/03/01	1	59.20	0	0.00	58.90	1	136	0.73%
2018/02/27	1	59.00	1	59.00	58.90	0	137	0.00%
2018/02/26	0	0.00	2	59.00	59.00	-2	141	-1.42%
2018/02/23	0	58.10	1	58.40	58.10	-1	151	-0.66%
2018/02/22	0	58.80	1	58.50	58.40	-1	152	-0.66%
2018/02/09	2	56.00	12	55.50	56.10	-10	153	-6.52%
2018/02/07	1	57.10	5	57.62	57.20	-4	148	-2.69%
2018/02/06	4	57.00	4	57.48	56.30	0	149	0.00%
2018/02/05	0	0.00	1	59.30	59.40	-1	143	-0.69%
2018/02/02	1	60.10	0	0.00	60.00	1	143	0.69%
2018/02/01	1	60.10	5	60.32	60.10	-4	144	-2.77%
2018/01/30	1	60.60	0	0.00	60.20	1	146	0.68%
2018/01/29	2	60.55	1	60.70	60.70	1	144	0.69%
2018/01/24	1	59.10	1	59.30	59.20	0	140	0.00%
2018/01/23	1	60.00	6	60.27	59.80	-5	138	-3.61%
2018/01/22	1	60.60	0	0.00	60.50	1	136	0.73%
2018/01/19	0	0.00	1	60.60	60.60	-1	136	-0.73%
2018/01/18	1	61.00	0	0.00	61.00	1	134	0.74%
2018/01/17	4	61.10	2	61.55	61.40	2	134	1.48%
2018/01/16	4	61.18	6	61.40	61.40	-2	137	-1.46%
2018/01/15	1	60.50	4	60.75	60.80	-3	133	-2.25%
2018/01/12	1	60.50	2	60.50	60.50	-1	139	-0.71%
2018/01/10	0	0.00	3	60.77	60.80	-3	140	-2.14%
2018/01/09	0	0.00	1	61.20	60.40	-1	139	-0.72%
2018/01/08	2	60.55	10	60.77	61.00	-8	137	-5.81%
2018/01/05	1	59.10	6	59.47	59.90	-5	132	-3.78%
2018/01/04	0	0.00	5	58.98	58.80	-5	131	-3.80%
2018/01/03	0	0.00	2	58.90	58.90	-2	132	-1.51%
2018/01/02	0	0.00	2	58.20	58.40	-2	130	-1.53%