眾達-KY (4977)-新光券商分點個股進出

台股 » 個股 » 眾達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

眾達-KY

(4977)

可現股當沖

股價
122.5
漲跌
▲8.0
漲幅
+6.99%
成交量
20,692張
產業
上市通信網路類股
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

眾達-KY (4977)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
2024/11/20	56.5	113.33	72	114.33	114.50	-15.5	9,521	-0.16%
2024/11/19	85	112.31	66.2	111.89	113.50	18.8	9,428	0.20%
2024/11/18	69	112.49	99.7	112.48	110.50	-30.6	9,322	-0.33%
2024/11/15	120.1	113.84	83.4	113.06	111.50	36.7	9,225	0.40%	大買/
2024/11/14	183.1	117.49	234.1	117.78	117.00	-51	9,048	-0.56%	大買/大賣/
2024/11/13	382.3	117.70	394.7	118.77	117.00	-12.4	8,874	-0.14%	大買/大賣/
2024/11/12	331.1	114.76	269.7	115.65	115.50	61.3	8,461	0.72%	大買/大賣/
2024/11/11	184.9	114.51	316.1	113.88	117.00	-131.2	8,189	-1.60%	大買/大賣/鉅額交易
2024/11/08	98.1	108.22	83.7	109.04	106.50	14.3	7,963	0.18%
2024/11/07	73.3	107.61	39	107.31	107.00	34.4	7,849	0.44%
2024/11/06	37.1	106.98	41	107.83	108.00	-3.9	7,806	-0.05%
2024/11/05	69.5	108.89	29	107.81	107.50	40.5	7,782	0.52%
2024/11/04	85.1	109.86	77.4	110.74	110.00	7.7	7,742	0.10%
2024/11/01	14	107.75	28.1	108.46	108.00	-14.1	7,695	-0.18%
2024/10/30	69.1	107.67	102	108.61	107.50	-32.9	7,673	-0.43%	大賣/
2024/10/29	63	105.55	74	106.07	107.50	-11	7,621	-0.14%
2024/10/28	38.7	106.75	39.4	106.78	104.50	-0.7	7,561	-0.01%
2024/10/25	26	109.54	20.2	110.23	110.00	5.8	7,503	0.08%
2024/10/24	140.8	111.30	158	110.88	108.50	-17.2	7,478	-0.23%	大買/大賣/
2024/10/23	28	114.75	34	114.97	115.50	-6	7,370	-0.08%
2024/10/22	55	114.30	44.1	114.32	114.50	10.9	7,341	0.15%
2024/10/21	48.2	113.75	38	113.87	113.00	10.2	7,286	0.14%
2024/10/18	169	115.44	128.2	115.18	113.00	40.8	7,273	0.56%	大買/大賣/
2024/10/17	248.1	121.94	125	121.10	121.00	123.1	7,135	1.73%	大買/大賣/鉅額交易
2024/10/16	164.1	122.00	207.5	123.25	125.00	-43.5	7,030	-0.62%	大買/大賣/
2024/10/15	351.2	123.87	244.1	123.98	119.50	107.1	6,797	1.58%	大買/大賣/鉅額交易
2024/10/14	252	121.35	284.8	122.87	126.00	-32.7	6,364	-0.51%	大買/大賣/
2024/10/11	125	115.75	158.1	115.57	115.50	-33.1	5,929	-0.56%	大買/大賣/
2024/10/09	505.3	117.06	445.4	117.73	114.00	59.9	5,730	1.05%	大買/大賣/
2024/10/08	160.3	109.59	244.8	111.05	117.50	-84.5	5,186	-1.63%	大買/大賣/
2024/10/07	187.5	108.32	133.4	109.10	107.00	54.2	4,980	1.09%	大買/大賣/
2024/10/04	110	105.85	102.1	105.11	105.50	8	4,838	0.16%	大買/大賣/
2024/10/01	160	105.69	124.1	105.99	105.50	35.9	4,788	0.75%	大買/大賣/
2024/09/30	161.1	103.65	145.1	104.26	105.50	16	4,658	0.34%	大買/大賣/
2024/09/27	182.4	109.59	207.1	112.30	107.50	-24.7	4,521	-0.55%	大買/大賣/
2024/09/26	49.2	106.38	48.6	106.28	105.50	0.6	4,123	0.01%
2024/09/25	175.4	108.20	112.3	108.65	107.50	63.1	4,061	1.55%	大買/大賣/
2024/09/24	105.3	110.38	128.1	109.76	112.50	-22.8	3,898	-0.58%	大買/大賣/
2024/09/23	132	110.61	182.7	112.12	110.00	-50.7	3,865	-1.31%	大買/大賣/
2024/09/20	137.3	111.41	93.2	111.46	109.50	44.1	3,680	1.20%	大買/
2024/09/19	217	109.72	258.1	109.63	112.50	-41.1	3,505	-1.17%	大買/大賣/
2024/09/18	402	109.83	403.8	109.48	106.00	-1.7	3,202	-0.05%	大買/大賣/
2024/09/16	24	104.98	128.1	105.00	105.00	-104.1	2,769	-3.76%	大賣/鉅額交易
2024/09/13	249.6	96.83	255.3	97.46	95.70	-5.7	2,613	-0.22%	大買/大賣/
2024/09/12	331.1	95.86	281.3	96.79	97.50	49.8	2,385	2.09%	大買/大賣/
2024/09/11	33	88.82	235.1	90.17	90.60	-202.1	2,003	-10.09%	大賣/鉅額交易
2024/09/10	59.2	83.14	53.1	83.18	82.40	6	1,944	0.31%
2024/09/09	15	78.80	16.9	78.42	80.00	-1.9	1,805	-0.10%
2024/09/05	2	76.15	12	74.95	75.40	-10	1,806	-0.55%
2024/09/04	15.2	76.41	14	75.99	75.00	1.2	1,809	0.07%
2024/09/03	8	79.46	11	79.99	79.00	-3	1,785	-0.17%
2024/09/02	17	79.63	23.6	79.68	79.60	-6.6	1,760	-0.38%
2024/08/30	4.5	75.18	6	75.07	74.80	-1.5	1,717	-0.09%
2024/08/29	5	75.54	22	75.20	75.70	-17	1,710	-1.00%
2024/08/28	6	76.45	9.2	75.42	75.00	-3.2	1,702	-0.19%
2024/08/27	0	73.60	5.5	74.17	75.10	-5.5	1,695	-0.32%
2024/08/26	2	72.80	7	73.79	73.90	-5	1,690	-0.30%
2024/08/23	24	71.79	7	71.19	72.10	17	1,683	1.01%
2024/08/22	0	70.95	11	71.09	71.00	-11	1,680	-0.65%
2024/08/21	4	71.10	13	70.58	71.00	-9	1,689	-0.53%
2024/08/20	8.2	70.47	20.1	70.36	70.20	-11.9	1,698	-0.70%
2024/08/19	17	68.08	17	68.90	68.80	0	1,699	0.00%
2024/08/16	13	67.75	2.1	67.80	67.70	11	1,714	0.64%
2024/08/15	1	66.90	2.1	67.49	67.20	-1	1,726	-0.06%
2024/08/14	1	67.10	2	67.20	67.00	-1	1,774	-0.06%
2024/08/13	1	66.91	0.2	67.54	67.30	0.9	1,885	0.05%
2024/08/12	6	68.63	6.1	68.85	68.80	-0.1	1,895	0.00%
2024/08/09	3	67.54	1	68.00	67.80	2	1,894	0.11%
2024/08/08	1	67.80	1	69.00	67.60	0	1,890	0.00%
2024/08/07	6	67.57	72	68.28	68.30	-66	1,891	-3.49%
2024/08/06	29	64.57	29.2	62.76	62.10	-0.1	1,889	-0.01%
2024/08/05	33.9	66.76	156.3	66.91	66.00	-122.4	1,868	-6.55%	大賣/鉅額交易
2024/08/02	9	74.07	7	74.43	73.30	2	1,836	0.11%
2024/08/01	0	76.24	0	0.00	76.40	0	1,826	0.00%
2024/07/31	15	74.65	1.7	74.50	74.20	13.4	1,826	0.73%
2024/07/30	13.1	73.25	21	74.56	75.40	-7.9	1,823	-0.43%
2024/07/29	51.1	74.35	22	75.04	73.20	29.1	1,811	1.61%
2024/07/26	10	78.76	9	78.20	79.00	1	1,783	0.06%
2024/07/23	4.2	80.14	4	80.05	80.30	0.2	1,776	0.01%
2024/07/22	10	78.29	3.2	78.87	77.70	6.8	1,762	0.39%
2024/07/19	38.4	82.60	29.1	82.70	80.00	9.3	1,741	0.53%
2024/07/18	65.8	86.41	41	86.54	85.50	24.8	1,691	1.47%
2024/07/17	48.1	85.70	58.3	85.89	87.30	-10.1	1,621	-0.63%
2024/07/16	4.2	82.62	7	83.08	82.20	-2.8	1,524	-0.18%
2024/07/15	11.1	82.59	14	83.33	82.10	-3	1,518	-0.19%
2024/07/12	12	82.00	10	82.10	81.70	2	1,502	0.14%
2024/07/11	15	83.57	19.1	83.73	83.70	-4.1	1,485	-0.28%
2024/07/10	44	82.70	50.2	83.01	82.50	-6.2	1,463	-0.42%
2024/07/09	21	79.67	11	80.48	81.10	10	1,409	0.71%
2024/07/08	44	81.22	13	81.06	80.90	31	1,387	2.23%
2024/07/05	25	82.57	36.1	82.66	82.20	-11.1	1,377	-0.81%
2024/07/04	10.4	80.28	9	80.75	80.20	1.3	1,360	0.10%
2024/07/03	23	80.48	8	80.91	79.60	15	1,358	1.10%
2024/07/02	52	81.77	43.1	80.86	80.70	8.9	1,341	0.66%
2024/07/01	19.1	82.69	9	82.28	81.30	10.1	1,325	0.76%
2024/06/28	55.1	84.37	44.1	84.36	84.20	11	1,298	0.85%
2024/06/27	39.1	83.68	64.3	83.73	84.20	-25.2	1,243	-2.03%
2024/06/26	5.2	81.28	16	81.62	80.20	-10.8	1,161	-0.93%
2024/06/25	50	79.90	53.2	80.40	81.70	-3.2	1,140	-0.28%
2024/06/24	39.7	82.38	45.1	83.61	81.20	-5.4	1,109	-0.49%
2024/06/21	56	81.16	106.3	81.79	81.70	-50.3	1,024	-4.91%	大賣/
2024/06/20	24.4	78.88	27	79.59	79.10	-2.6	928	-0.29%
2024/06/19	79	79.35	24	79.86	78.40	55	907	6.06%
2024/06/18	41.4	80.13	35.3	79.66	78.50	6.1	873	0.70%
2024/06/17	45	78.60	67.9	78.16	79.30	-22.9	807	-2.83%
2024/06/14	2	75.45	3	76.03	76.50	-1	732	-0.14%
2024/06/13	10	75.74	7	75.35	75.00	3	740	0.40%
2024/06/12	90	75.54	27.1	75.35	75.30	62.9	731	8.59%
2024/06/11	11	75.13	12	74.83	73.80	-1	720	-0.14%
2024/06/07	5	73.20	0	0.00	73.40	5	728	0.69%
2024/06/06	6	73.47	16	73.96	73.30	-10	744	-1.34%
2024/06/05	6	73.44	2	74.50	73.30	4	753	0.54%
2024/06/04	11	75.19	1	75.00	74.10	10	772	1.30%
2024/06/03	0	74.31	5	74.34	74.20	-5	783	-0.64%
2024/05/31	3	74.60	1.1	74.27	74.20	1.9	793	0.24%
2024/05/30	2	75.70	0	0.00	74.80	2	808	0.25%
2024/05/29	2	75.80	1.2	76.00	75.50	0.8	834	0.09%
2024/05/28	2	75.70	0	0.00	75.80	2	862	0.23%
2024/05/27	1	75.50	0.4	75.76	75.50	0.6	920	0.06%
2024/05/24	13	75.78	7	76.19	75.40	6	1,026	0.58%
2024/05/23	5.1	75.29	13.1	74.84	74.50	-8.1	1,104	-0.73%
2024/05/22	14	76.21	73	76.18	75.60	-59	1,150	-5.13%
2024/05/21	12	74.54	6	74.73	74.40	6	1,145	0.53%
2024/05/20	35.4	76.63	15	77.03	75.40	20.4	1,146	1.78%
2024/05/17	112.4	77.18	94.4	76.12	77.60	18	1,098	1.64%	大買/
2024/05/16	18.1	70.88	23.1	71.09	70.60	-5	995	-0.50%
2024/05/15	19.3	69.99	9	69.76	69.00	10.3	990	1.04%
2024/05/14	5	70.28	13	70.15	70.30	-8	995	-0.80%
2024/05/13	5	67.96	23	68.04	69.30	-18	995	-1.81%
2024/05/10	28	69.09	16.1	68.78	69.40	11.9	995	1.20%
2024/05/09	9.1	70.74	11	70.28	70.10	-1.9	994	-0.19%
2024/05/08	5	70.82	2.3	71.14	70.60	2.7	991	0.27%
2024/05/07	12	71.48	11.1	71.05	70.90	1	988	0.10%
2024/05/06	6	71.80	8.1	72.03	71.80	-2.1	985	-0.22%
2024/05/03	3	72.30	5.3	72.30	72.00	-2.2	981	-0.23%
2024/05/02	7	72.79	3	73.07	72.70	4	980	0.41%
2024/04/30	5.2	73.07	3	73.07	73.00	2.2	981	0.22%
2024/04/29	3	73.43	6	73.42	73.50	-3	984	-0.31%
2024/04/26	3	73.27	2	74.15	72.70	1	984	0.10%
2024/04/25	6.1	72.13	4	72.73	71.90	2	981	0.21%
2024/04/24	2.1	71.78	10	72.29	72.60	-7.9	987	-0.80%
2024/04/23	7	71.12	0	0.00	71.10	7	991	0.71%
2024/04/22	5.3	72.25	14	72.10	70.80	-8.7	992	-0.88%
2024/04/19	3	72.13	8.6	72.06	72.20	-5.6	993	-0.56%
2024/04/18	5	73.54	8	73.80	73.50	-3	990	-0.30%
2024/04/17	4	72.93	2	72.90	72.80	2	988	0.20%
2024/04/16	10	72.72	13.2	72.82	72.10	-3.2	995	-0.33%
2024/04/15	7.2	74.69	2	74.95	74.50	5.2	996	0.52%
2024/04/12	13	75.48	18	75.25	75.10	-5	993	-0.51%
2024/04/11	10	73.65	5	73.94	73.90	5	989	0.51%
2024/04/10	29.1	74.61	11	74.94	74.50	18.1	989	1.83%
2024/04/09	26	76.82	30	76.16	75.20	-4	979	-0.41%
2024/04/08	6	74.72	2	74.80	74.80	4	977	0.41%
2024/04/03	5.1	75.55	6.2	75.42	75.30	-1.1	979	-0.11%
2024/04/02	21	75.40	13	75.44	75.80	8	984	0.81%
2024/04/01	12	75.19	21	75.11	76.00	-9	980	-0.92%
2024/03/29	1	72.70	0.4	72.90	72.70	0.6	966	0.06%
2024/03/28	1	72.60	4	73.00	73.00	-3	971	-0.31%
2024/03/27	2.1	72.75	2.3	72.91	72.90	-0.2	971	-0.02%
2024/03/26	5.2	73.56	0.2	73.27	72.70	5	972	0.52%
2024/03/25	1.1	74.21	6	74.23	74.30	-5	970	-0.51%
2024/03/22	2	73.05	2.3	73.27	73.50	-0.3	977	-0.03%
2024/03/21	1.1	72.61	3	72.93	72.80	-1.9	976	-0.20%
2024/03/20	7.2	72.47	8	72.43	72.20	-0.8	978	-0.09%
2024/03/19	15.1	73.47	8	73.55	73.50	7.1	977	0.72%
2024/03/18	25.2	72.68	7.2	72.94	72.60	18	978	1.84%
2024/03/15	7.1	74.25	6	74.20	74.20	1.1	974	0.11%
2024/03/14	13.1	76.69	3.2	76.66	75.80	9.9	986	1.00%
2024/03/13	24	77.14	39.2	77.40	77.50	-15.2	979	-1.55%
2024/03/12	36.1	76.26	12.1	75.71	76.60	23.9	963	2.49%
2024/03/11	15.1	72.66	17	73.21	74.20	-1.9	951	-0.20%
2024/03/08	23.4	75.44	37	75.39	73.90	-13.6	948	-1.44%
2024/03/07	15.3	78.13	7.1	78.57	77.10	8.2	939	0.88%
2024/03/06	17.3	77.74	22	77.70	78.00	-4.7	960	-0.49%
2024/03/05	36.7	79.06	6.5	78.89	78.60	30.2	962	3.13%
2024/03/04	24.2	80.04	19.2	80.21	80.00	5	953	0.52%
2024/03/01	31.1	81.22	24.2	81.06	80.30	7	926	0.75%
2024/02/29	84.3	82.49	43.2	82.71	82.10	41.1	897	4.58%
2024/02/27	68.4	81.80	104.2	82.66	81.40	-35.8	841	-4.25%	大賣/
2024/02/26	103.9	80.79	79.5	81.07	81.20	24.4	738	3.30%	大買/
2024/02/23	56.6	79.27	67.5	79.07	79.00	-10.8	653	-1.66%
2024/02/22	29	77.14	21.2	77.37	77.00	7.8	609	1.28%
2024/02/21	17	76.52	28.3	76.62	76.40	-11.3	604	-1.87%
2024/02/20	14	74.88	6	75.07	74.50	8	593	1.34%
2024/02/19	5	75.18	8	75.39	75.70	-3	602	-0.50%
2024/02/16	4	74.08	4	73.95	74.70	0	619	0.00%
2024/02/15	3.2	71.13	23	71.36	72.10	-19.9	617	-3.21%
2024/02/05	5	73.98	7	74.20	74.00	-2	613	-0.33%
2024/02/02	11.1	75.03	8	74.99	74.80	3.1	623	0.50%
2024/02/01	26	74.36	16.1	74.22	74.50	9.9	631	1.57%
2024/01/31	1.1	72.48	12	72.16	72.90	-10.9	630	-1.73%
2024/01/30	1	72.00	1	72.00	72.00	0	630	0.00%
2024/01/29	1	72.30	2.3	72.85	72.90	-1.3	638	-0.20%
2024/01/26	1	71.70	0	0.00	71.60	1	646	0.16%
2024/01/25	11.1	72.34	3	72.57	72.10	8.1	657	1.22%
2024/01/24	0	0.00	2	73.70	73.20	-2	666	-0.30%
2024/01/23	12	73.88	0	73.50	73.60	12	696	1.72%
2024/01/22	3	71.93	1	72.50	72.50	2	704	0.28%
2024/01/19	0.1	71.50	4	71.50	71.50	-3.9	718	-0.55%
2024/01/18	4	70.98	4.1	71.10	70.90	-0.1	740	-0.01%
2024/01/17	10	71.98	9	72.73	71.40	1	757	0.14%
2024/01/16	1	72.30	0	0.00	72.40	1	787	0.13%
2024/01/15	3	72.33	5	72.64	72.70	-2	795	-0.25%
2024/01/12	4	72.28	9	73.00	72.00	-5	813	-0.61%
2024/01/11	0	73.30	13	73.17	73.20	-13	827	-1.57%
2024/01/10	8	72.86	4	73.35	72.80	4	861	0.47%
2024/01/09	10.1	74.39	6	74.45	74.70	4.1	902	0.45%
2024/01/08	2.1	75.64	2	76.05	75.20	0.1	954	0.01%
2024/01/05	4	75.48	1	75.40	75.70	3	989	0.30%
2024/01/04	2.1	76.15	6	76.00	75.70	-3.9	1,020	-0.39%
2024/01/03	2	77.00	26	77.00	77.00	-24	1,055	-2.27%
2024/01/02	12.5	78.14	21	78.61	78.30	-8.5	1,082	-0.79%
2023/12/29	5	77.36	1	77.30	77.30	4	1,165	0.34%
2023/12/28	3	77.40	6.1	77.22	77.50	-3.1	1,225	-0.25%
2023/12/27	0.1	76.05	0	0.00	76.30	0.1	1,308	0.01%
2023/12/26	1	75.50	0	0.00	75.60	1	1,342	0.07%
2023/12/25	3.1	75.54	3	75.87	75.20	0.1	1,365	0.01%
2023/12/22	0.1	76.20	6	76.03	76.00	-6	1,384	-0.43%
2023/12/21	8.3	75.90	5	76.26	76.30	3.3	1,421	0.23%
2023/12/20	9.1	76.47	1	76.80	76.80	8.1	1,466	0.56%
2023/12/19	16.6	76.78	27	76.50	76.20	-10.4	1,528	-0.68%
2023/12/18	6	77.80	1	78.10	77.40	5	1,543	0.33%
2023/12/15	8	77.73	16	77.90	77.50	-8	1,568	-0.51%
2023/12/14	13	77.55	7	77.84	77.40	6	1,624	0.37%
2023/12/13	28.1	77.66	23.4	77.93	77.40	4.7	1,748	0.27%
2023/12/12	25.1	77.91	43.5	78.70	77.20	-18.4	1,861	-0.99%
2023/12/11	46.1	77.06	14.7	77.26	77.20	31.5	2,052	1.53%
2023/12/08	12	79.70	2	79.75	79.30	10	2,115	0.47%
2023/12/07	4	79.48	1.2	80.01	79.30	2.9	2,147	0.13%
2023/12/06	2	80.05	2.1	80.15	79.80	-0.1	2,220	0.00%
2023/12/05	29	79.89	14.3	79.99	79.60	14.7	2,310	0.64%
2023/12/04	24	81.29	5	81.28	81.00	19	2,503	0.76%
2023/12/01	34.2	82.18	36	82.23	81.90	-1.9	2,664	-0.07%
2023/11/30	19.1	80.77	17.2	81.02	81.00	1.8	2,642	0.07%
2023/11/29	7.1	80.53	11	80.54	80.30	-4	2,641	-0.15%
2023/11/28	1	79.10	2	79.10	79.10	-1	2,644	-0.04%
2023/11/27	7.1	78.64	3	79.07	78.50	4.1	2,649	0.16%
2023/11/24	7.3	79.27	4	79.40	79.10	3.3	2,656	0.12%
2023/11/22	15	80.49	13	80.79	80.50	2	2,666	0.07%
2023/11/21	19.1	80.68	17.2	80.67	80.20	2	2,664	0.07%
2023/11/20	12	79.80	15	80.19	79.60	-3	2,668	-0.11%
2023/11/17	8	78.93	6	79.32	79.50	2	2,677	0.07%
2023/11/16	9	78.54	32	78.85	79.50	-23	2,681	-0.86%
2023/11/15	31.1	78.29	45	78.30	78.80	-14	2,675	-0.52%
2023/11/14	9	76.03	12	76.39	75.60	-3	2,663	-0.11%
2023/11/13	4	75.83	6	76.08	75.70	-2	2,674	-0.07%
2023/11/10	5	75.30	2.3	74.72	75.00	2.8	2,693	0.10%
2023/11/09	26.1	76.17	26	76.06	75.90	0.1	2,689	0.00%
2023/11/08	12.1	78.05	6.1	78.28	77.80	6	2,695	0.22%
2023/11/07	11.1	78.58	7	78.34	78.20	4.1	2,719	0.15%
2023/11/06	10	78.72	8	79.04	79.00	2	2,807	0.07%
2023/11/03	26.1	78.07	5.3	78.21	78.00	20.8	2,851	0.73%
2023/11/02	20	77.87	10.1	78.11	78.00	9.9	2,873	0.35%
2023/11/01	15	75.15	19	75.97	76.60	-4	2,874	-0.14%
2023/10/31	25.1	78.83	21.4	76.69	75.30	3.7	2,878	0.13%
2023/10/30	6	79.57	16	79.96	79.10	-10	2,922	-0.34%
2023/10/27	14.2	78.77	12.8	78.98	78.60	1.4	2,992	0.05%
2023/10/26	33	80.10	20	79.97	79.10	13	3,112	0.42%
2023/10/25	18	82.39	15.6	82.60	81.90	2.4	3,125	0.08%
2023/10/24	28	80.91	68	81.14	82.10	-40	3,121	-1.28%
2023/10/23	10	79.17	17.3	79.76	79.40	-7.3	3,117	-0.23%
2023/10/20	38	79.11	22	78.76	79.00	16	3,130	0.51%
2023/10/19	23	79.82	43	80.23	80.70	-20	3,144	-0.63%
2023/10/18	56.1	79.42	44	79.34	78.80	12.1	3,177	0.38%
2023/10/17	69.4	82.15	51	82.76	81.00	18.4	3,311	0.55%
2023/10/16	80.2	82.42	46.6	82.98	81.10	33.5	3,333	1.01%
2023/10/13	24	82.98	52	82.97	83.40	-28	3,317	-0.84%
2023/10/12	25.2	81.12	15	81.33	81.40	10.2	3,337	0.31%
2023/10/11	47.2	81.74	31.1	81.76	81.00	16.1	3,323	0.49%
2023/10/06	49	84.21	46	84.05	84.30	3	3,308	0.09%
2023/10/05	63.1	83.22	157.1	82.96	84.00	-94	3,304	-2.84%	大賣/
2023/10/04	79.2	79.93	41.2	80.20	79.30	38.1	3,235	1.18%
2023/10/03	97.2	84.83	43	85.53	82.40	54.1	3,247	1.67%
2023/10/02	17.1	84.30	23	84.63	83.60	-6	3,183	-0.19%
2023/09/28	47	83.97	30	84.58	83.20	17	3,178	0.53%
2023/09/27	51	83.83	18	84.09	83.00	33	3,214	1.03%
2023/09/26	24.1	85.64	39	85.75	85.00	-14.9	3,232	-0.46%
2023/09/25	39.1	85.16	17	85.39	85.50	22.1	3,228	0.68%
2023/09/22	42.1	83.77	56	84.08	85.20	-14	3,210	-0.44%
2023/09/21	20.2	82.73	9	81.98	81.50	11.2	3,186	0.35%
2023/09/20	18	84.14	9	83.92	83.30	9	3,202	0.28%
2023/09/19	55	86.07	28.2	86.06	85.10	26.8	3,212	0.84%
2023/09/18	65.1	88.56	54.7	88.23	87.60	10.3	3,185	0.32%
2023/09/15	58.4	86.93	63.2	86.84	86.50	-4.8	3,077	-0.16%
2023/09/14	118.1	87.36	113.6	88.08	88.30	4.4	2,983	0.15%	大買/大賣/
2023/09/13	45.1	83.41	65.2	84.43	84.90	-20.1	2,828	-0.71%
2023/09/12	22.7	80.64	22	80.75	80.90	0.7	2,791	0.03%
2023/09/11	61.3	81.34	60.5	81.57	81.30	0.8	2,808	0.03%
2023/09/08	98.1	83.28	107.4	83.60	84.30	-9.3	2,789	-0.33%	大賣/
2023/09/07	120.6	82.56	118.1	84.14	83.90	2.5	2,819	0.09%	大買/大賣/
2023/09/06	80.3	79.23	165.7	79.70	79.80	-85.5	2,760	-3.10%	大賣/
2023/09/05	40.5	73.29	14	73.49	73.50	26.5	2,646	1.00%
2023/09/04	28.1	71.72	14	72.21	72.60	14.1	2,701	0.52%
2023/09/01	26.4	72.20	27	72.37	72.10	-0.6	2,792	-0.02%
2023/08/31	6	71.55	4	71.45	71.60	2	2,915	0.07%
2023/08/30	10	71.55	8	71.84	71.30	2	2,994	0.07%
2023/08/29	9	70.58	8	71.46	71.30	1	3,066	0.03%
2023/08/28	13.6	71.96	6	71.95	70.50	7.6	3,117	0.24%
2023/08/25	8.1	69.47	8	69.93	70.10	0.1	3,250	0.00%
2023/08/24	13.1	70.60	11	70.95	70.30	2.1	3,385	0.06%
2023/08/23	6	70.08	11.4	70.11	70.00	-5.4	3,571	-0.15%
2023/08/22	8.1	71.36	6	70.68	70.80	2.1	3,620	0.06%
2023/08/21	5	71.62	11.2	71.99	71.70	-6.1	3,674	-0.17%
2023/08/18	10	70.78	1	70.40	71.00	9	3,705	0.24%
2023/08/17	3	69.07	23.1	71.65	72.70	-20.1	3,776	-0.53%
2023/08/16	18	69.58	22	70.03	70.60	-4	3,783	-0.10%
2023/08/15	12	71.88	4	71.83	71.60	8	3,801	0.21%
2023/08/14	35.1	71.77	10.4	71.40	71.30	24.6	3,829	0.64%
2023/08/11	3	73.17	18.1	73.41	74.30	-15	3,833	-0.39%
2023/08/10	92.9	71.99	68.7	72.35	71.40	24.2	3,816	0.63%
2023/08/09	53.6	80.42	24.2	79.96	79.10	29.4	3,749	0.78%
2023/08/08	18.4	83.67	10	83.10	83.00	8.4	3,726	0.23%
2023/08/07	14	84.54	16	85.01	85.60	-2	3,753	-0.05%
2023/08/04	9.1	84.45	27.2	84.83	84.70	-18.1	3,760	-0.48%
2023/08/02	67.2	86.48	60.2	85.65	83.70	7	3,774	0.18%
2023/08/01	88	92.29	68	92.06	91.30	20	3,730	0.54%
2023/07/31	119.3	92.98	184.1	93.45	90.50	-64.8	3,688	-1.76%	大買/大賣/
2023/07/28	18	88.34	28.1	88.64	88.80	-10.1	3,612	-0.28%
2023/07/27	29.6	85.95	12	85.89	86.00	17.6	3,610	0.49%
2023/07/26	27.1	86.17	35	85.31	84.50	-7.9	3,620	-0.22%
2023/07/25	12	86.43	19	87.16	87.80	-7	3,633	-0.19%
2023/07/24	38.5	86.34	55.7	86.33	85.20	-17.2	3,655	-0.47%
2023/07/21	43.6	89.65	79.5	89.69	89.10	-35.9	3,698	-0.97%
2023/07/20	322.2	92.94	224.1	93.03	92.00	98	3,778	2.59%	大買/大賣/
2023/07/19	47.1	88.37	96.2	88.71	87.70	-49	3,640	-1.35%
2023/07/18	32.1	85.26	21.5	84.69	84.00	10.6	3,622	0.29%
2023/07/17	86.6	87.02	35.2	86.24	87.30	51.4	3,676	1.40%
2023/07/14	33.4	84.07	18	83.79	83.30	15.4	3,743	0.41%
2023/07/13	9.1	84.53	13.1	84.98	84.40	-4.1	3,903	-0.10%
2023/07/12	40.3	83.31	52	83.41	83.50	-11.7	3,908	-0.30%
2023/07/11	14.2	85.12	17	84.35	84.30	-2.8	3,910	-0.07%
2023/07/10	44.2	84.62	71.3	84.96	85.30	-27.1	3,958	-0.68%
2023/07/07	17	89.25	16.1	89.74	89.60	0.9	3,925	0.02%
2023/07/06	32.1	90.16	31.6	90.29	89.80	0.4	3,981	0.01%
2023/07/05	71	92.84	36.2	92.99	91.10	34.9	4,043	0.86%
2023/07/04	24	92.13	44.1	92.20	92.70	-20.1	4,198	-0.48%
2023/07/03	37.4	90.92	51	91.08	91.20	-13.6	4,288	-0.32%
2023/06/30	31.2	89.54	19	89.84	90.00	12.1	4,300	0.28%
2023/06/29	21.6	89.11	29.3	89.12	89.50	-7.7	4,386	-0.17%
2023/06/28	37.1	87.49	29	87.97	87.00	8.1	4,437	0.18%
2023/06/27	46.3	86.35	15.1	86.64	85.90	31.2	4,445	0.70%
2023/06/26	38.2	87.32	66.6	87.51	87.40	-28.4	4,459	-0.64%
2023/06/21	28	89.30	18	89.56	89.00	10	4,489	0.22%
2023/06/20	29.1	90.29	19	90.09	89.80	10.1	4,562	0.22%
2023/06/19	41	91.54	36.9	91.75	90.70	4.1	4,598	0.09%
2023/06/16	58.1	89.83	22.1	90.57	89.60	36	4,605	0.78%
2023/06/15	54.2	88.96	30	89.13	89.00	24.2	4,708	0.51%
2023/06/14	54.5	90.39	47.2	89.99	89.50	7.3	4,705	0.15%
2023/06/13	88.6	90.41	30.5	90.35	89.60	58.1	4,702	1.24%
2023/06/12	151.3	93.88	420.8	91.83	91.40	-269.6	4,624	-5.83%	大買/大賣/鉅額交易
2023/06/09	53.7	101.88	118	101.97	101.50	-64.4	4,530	-1.42%	大賣/
2023/06/08	54.4	103.29	41.2	104.35	101.50	13.2	4,583	0.29%
2023/06/07	185.6	105.26	122.5	105.47	104.50	63.1	4,710	1.34%	大買/大賣/
2023/06/06	125.2	110.99	86.9	109.86	108.50	38.2	4,816	0.79%	大買/
2023/06/05	44.1	114.11	91.4	114.49	115.00	-47.3	4,861	-0.97%
2023/06/02	112.9	112.80	73.5	112.97	111.00	39.4	4,903	0.80%	大買/
2023/06/01	46.1	113.18	46.1	113.71	114.00	0	5,075	0.00%
2023/05/31	182.1	113.51	185	114.08	112.50	-3	5,142	-0.06%	大買/大賣/
2023/05/30	220.5	111.31	93.7	110.97	110.00	126.8	5,037	2.52%	大買/鉅額交易
2023/05/29	396.3	111.61	212	111.35	113.00	184.3	4,919	3.75%	大買/大賣/鉅額交易
2023/05/26	52.2	103.40	52.5	103.87	103.00	-0.3	4,781	-0.01%
2023/05/25	152.3	102.17	122	101.66	101.00	30.2	4,810	0.63%	大買/大賣/
2023/05/24	58.6	106.21	24.5	106.00	105.00	34.1	4,948	0.69%
2023/05/23	109.3	106.42	108	106.89	106.50	1.3	5,083	0.02%	大買/大賣/
2023/05/22	22	103.20	24	103.73	103.50	-2	5,183	-0.04%
2023/05/19	32	103.33	22	103.98	103.00	10	5,267	0.19%
2023/05/18	19	102.95	19.3	103.29	103.00	-0.3	5,401	0.00%
2023/05/17	17	102.74	29	102.71	102.50	-12	5,394	-0.22%
2023/05/16	11	101.32	21.5	101.63	101.50	-10.5	5,422	-0.19%
2023/05/15	70.1	100.66	27	100.49	99.60	43.1	5,515	0.78%
2023/05/12	12.1	99.76	23	100.50	100.00	-10.9	5,760	-0.19%
2023/05/11	55	100.39	55.8	99.95	98.50	-0.8	5,796	-0.01%
2023/05/10	10.2	102.95	42	103.05	103.00	-31.8	5,829	-0.55%
2023/05/09	60.3	103.43	16	102.88	102.00	44.3	5,856	0.76%
2023/05/08	34.1	104.99	30.4	105.25	104.00	3.7	5,870	0.06%
2023/05/05	43.5	104.34	23.9	104.57	104.50	19.6	5,940	0.33%
2023/05/04	32.6	101.63	35	101.70	102.00	-2.4	5,972	-0.04%
2023/05/03	24.1	104.67	10.1	104.31	103.50	14	5,988	0.23%
2023/05/02	38.1	106.20	38.7	106.93	106.50	-0.6	6,064	-0.01%
2023/04/28	44.1	106.76	38	107.34	107.00	6.1	6,178	0.10%
2023/04/27	24.5	105.83	25.2	106.26	105.50	-0.7	6,291	-0.01%
2023/04/26	79.2	106.95	63	107.72	108.00	16.2	6,300	0.26%
2023/04/25	166.8	108.97	141.1	106.95	106.50	25.7	6,267	0.41%	大買/大賣/
2023/04/24	39.1	115.26	34	116.07	114.50	5.1	6,172	0.08%
2023/04/21	86.5	117.12	54.7	119.19	115.50	31.8	6,237	0.51%
2023/04/20	98.9	121.46	114.1	121.68	121.50	-15.2	6,304	-0.24%	大賣/
2023/04/19	133.2	126.92	115.3	126.85	126.50	17.9	6,282	0.28%	大買/大賣/
2023/04/18	148.4	124.88	166.7	125.15	126.00	-18.3	6,238	-0.29%	大買/大賣/
2023/04/17	20	121.03	78.3	121.44	121.50	-58.3	6,192	-0.94%
2023/04/14	39.1	119.97	28	120.64	119.00	11.1	6,241	0.18%
2023/04/13	98.1	120.89	48.2	121.07	119.00	49.9	6,288	0.79%
2023/04/12	31.1	123.74	76	123.67	124.00	-44.9	6,301	-0.71%
2023/04/11	110.2	122.89	78.6	123.41	123.50	31.7	6,288	0.50%	大買/
2023/04/10	171	124.12	135	124.44	125.50	36	6,278	0.57%	大買/大賣/
2023/04/07	173.1	124.41	240.5	124.49	122.50	-67.4	6,226	-1.08%	大買/大賣/
2023/04/06	210.2	119.03	222	118.99	120.00	-11.8	6,044	-0.20%	大買/大賣/
2023/03/31	29.1	113.32	90	114.46	116.00	-60.9	5,943	-1.02%
2023/03/30	162.2	113.91	74	113.72	113.00	88.2	5,976	1.48%	大買/
2023/03/29	40.2	116.64	139.2	117.52	118.50	-99	5,880	-1.68%	大賣/
2023/03/28	65.3	113.94	48.9	113.98	112.50	16.4	5,830	0.28%
2023/03/27	231.3	115.23	87	116.01	114.50	144.2	5,814	2.48%	大買/鉅額交易
2023/03/24	62.1	115.23	72	115.22	117.00	-10	5,820	-0.17%
2023/03/23	67	114.29	166.1	114.56	115.00	-99.1	5,797	-1.71%	大賣/
2023/03/22	99.1	111.42	83.2	111.77	111.50	15.9	5,779	0.27%
2023/03/21	202.2	110.63	117	111.30	110.00	85.2	5,770	1.48%	大買/大賣/
2023/03/20	221.7	112.52	237	112.01	111.00	-15.3	5,746	-0.27%	大買/大賣/
2023/03/17	56	118.76	76	118.53	118.50	-20	5,633	-0.35%
2023/03/16	72.7	116.95	190	117.43	116.50	-117.3	5,638	-2.08%	大賣/鉅額交易
2023/03/15	56.2	118.49	56.2	118.85	119.00	0	5,735	0.00%
2023/03/14	88.4	117.66	62	118.14	117.00	26.4	5,811	0.45%
2023/03/13	98.1	118.30	85.8	118.87	118.50	12.3	6,020	0.20%
2023/03/10	138.1	120.23	251.4	121.49	118.50	-113.3	6,156	-1.84%	大買/大賣/鉅額交易
2023/03/09	173.8	127.51	159.8	127.49	128.00	14	6,088	0.23%	大買/大賣/
2023/03/08	212.9	122.55	204.5	123.60	126.50	8.3	6,123	0.14%	大買/大賣/
2023/03/07	105.4	119.82	186.2	119.98	120.00	-80.7	6,250	-1.29%	大買/大賣/
2023/03/06	236.4	119.23	212.8	119.58	121.00	23.6	6,272	0.38%	大買/大賣/
2023/03/03	165.1	113.23	130	113.59	113.00	35.1	6,111	0.57%	大買/大賣/
2023/03/02	39.1	110.21	26	110.25	111.50	13.1	6,124	0.21%
2023/03/01	4.1	110.01	11	110.27	110.50	-6.9	6,214	-0.11%
2023/02/24	40.1	110.71	20	110.73	110.00	20.1	6,208	0.32%
2023/02/23	50	109.76	61	110.66	111.50	-11	6,162	-0.18%
2023/02/22	187.3	110.96	212	110.35	109.50	-24.7	6,080	-0.41%	大買/大賣/
2023/02/21	197.6	120.37	108.9	120.35	118.50	88.6	5,882	1.51%	大買/大賣/
2023/02/20	146.3	118.97	175	119.38	121.00	-28.7	5,718	-0.50%	大買/大賣/
2023/02/17	77	115.57	96.2	115.90	116.50	-19.2	5,563	-0.35%
2023/02/16	189.6	113.48	254.2	113.64	116.00	-64.6	5,472	-1.18%	大買/大賣/
2023/02/15	52.6	107.37	37	107.50	107.00	15.6	5,331	0.29%
2023/02/14	38	108.82	63.2	108.53	108.00	-25.2	5,311	-0.47%
2023/02/13	55.3	107.93	61	109.39	111.00	-5.7	5,288	-0.11%
2023/02/10	302.2	113.76	143	114.05	110.50	159.2	5,214	3.05%	大買/大賣/鉅額交易
2023/02/09	52.1	111.17	44	111.69	111.50	8.1	4,955	0.16%
2023/02/08	114.2	111.19	67	110.61	109.50	47.2	4,895	0.96%	大買/
2023/02/07	39	112.42	19	112.79	113.00	20	4,814	0.42%
2023/02/06	16.1	110.78	19	110.74	111.50	-2.9	4,780	-0.06%
2023/02/03	51.4	111.27	57.1	111.75	112.00	-5.7	4,757	-0.12%
2023/02/02	67	111.27	38	111.30	111.50	29	4,696	0.62%
2023/02/01	62	112.17	31.1	112.40	113.00	30.9	4,680	0.66%
2023/01/31	132	114.22	114.1	114.66	113.50	17.9	4,698	0.38%	大買/大賣/
2023/01/30	114.1	114.16	122	114.75	113.00	-7.9	4,599	-0.17%	大買/大賣/
2023/01/17	55.2	110.34	68.2	111.06	111.50	-13	4,472	-0.29%
2023/01/16	16	104.03	41	104.71	105.00	-25	4,362	-0.57%
2023/01/13	30	103.10	24.2	102.57	102.00	5.9	4,353	0.13%
2023/01/12	13.2	104.43	12	105.04	104.50	1.2	4,332	0.03%
2023/01/11	97	106.39	60.1	106.11	104.50	36.9	4,355	0.85%
2023/01/10	57	104.21	92.1	104.92	104.50	-35.1	4,292	-0.82%
2023/01/09	72.6	104.70	40.2	104.94	107.00	32.4	4,187	0.77%
2023/01/06	25.1	103.04	36	103.64	104.50	-10.9	4,135	-0.26%
2023/01/05	62.1	103.41	66	103.27	102.50	-3.9	4,079	-0.10%
2023/01/04	20	102.93	14	103.64	101.50	6	3,967	0.15%
2023/01/03	17	100.48	77.1	100.75	104.00	-60.1	3,924	-1.53%
2022/12/30	37.1	97.90	64	98.15	98.90	-26.9	3,874	-0.69%
2022/12/29	24	95.37	15	94.78	95.80	9	3,828	0.24%
2022/12/28	78.1	96.84	91	96.12	94.60	-12.9	3,846	-0.34%
2022/12/27	89	98.43	37	98.48	99.00	52	3,827	1.36%
2022/12/26	44.2	96.40	38	96.90	96.70	6.2	3,802	0.16%
2022/12/23	41.1	98.08	31	97.86	97.50	10.1	3,788	0.27%
2022/12/22	73.1	99.52	36	98.48	98.90	37.1	3,788	0.98%
2022/12/21	12	102.00	7	101.79	101.00	5	3,746	0.13%
2022/12/20	42	103.60	24.1	103.48	101.50	17.9	3,752	0.48%
2022/12/19	25	105.04	27	105.22	105.50	-2	3,753	-0.05%
2022/12/16	38	105.13	36	105.14	106.00	2	3,765	0.05%
2022/12/15	26	108.94	27.1	108.30	107.50	-1.1	3,748	-0.03%
2022/12/14	138.1	110.99	61.1	111.17	110.50	77	3,718	2.07%	大買/
2022/12/13	35.1	109.59	38.2	108.40	106.50	-3.1	3,653	-0.09%
2022/12/12	19	106.97	21	107.24	108.00	-2	3,618	-0.06%
2022/12/09	16.2	109.87	37.4	109.20	109.50	-21.2	3,593	-0.59%
2022/12/08	34.1	111.10	25.4	111.17	110.00	8.7	3,592	0.24%
2022/12/07	210.2	116.15	194.2	114.17	110.50	16	3,568	0.45%	大買/大賣/
2022/12/06	193.4	114.89	178	113.81	115.00	15.4	3,494	0.44%	大買/大賣/
2022/12/05	169	114.40	218.1	115.00	117.50	-49.1	3,427	-1.43%	大買/大賣/
2022/12/02	207	110.17	463	110.26	108.00	-256	3,205	-7.99%	大買/大賣/鉅額交易
2022/12/01	281.1	106.76	72	106.62	105.50	209.1	2,997	6.97%	大買/鉅額交易
2022/11/30	291	106.68	175.3	106.78	105.50	115.7	2,961	3.91%	大買/大賣/鉅額交易
2022/11/29	183.1	105.39	236.5	106.46	105.50	-53.4	2,838	-1.88%	大買/大賣/
2022/11/28	105	98.04	95	96.15	99.30	10	2,605	0.38%	大買/
2022/11/25	128	91.14	77.1	90.37	90.30	50.9	2,509	2.03%	大買/
2022/11/24	129.2	96.96	75	95.75	94.70	54.2	2,463	2.20%	大買/
2022/11/23	41.1	94.78	115	95.06	95.60	-73.9	2,454	-3.01%	大賣/
2022/11/22	20	89.83	10	89.20	89.20	10	2,426	0.41%
2022/11/21	7	92.60	16	92.13	92.80	-9	2,577	-0.35%
2022/11/18	7	90.21	9	88.77	88.00	-2	2,708	-0.07%
2022/11/17	3	91.37	3	91.83	90.60	0	2,830	0.00%
2022/11/16	9	91.31	7	90.96	90.30	2	2,907	0.07%
2022/11/15	25	92.62	11.1	92.24	91.90	13.9	2,945	0.47%
2022/11/14	6	92.80	7	94.26	94.40	-1	2,938	-0.03%
2022/11/11	18	94.77	16	95.63	92.00	2	2,940	0.07%
2022/11/10	6.1	98.14	13	97.45	97.10	-6.9	2,914	-0.24%
2022/11/09	16	99.06	13	99.90	98.60	3	2,907	0.10%
2022/11/08	88	99.63	9	99.20	97.50	79	2,877	2.75%
2022/11/07	4	96.60	4	96.95	97.10	0	2,846	0.00%
2022/11/04	1	94.60	6	93.88	96.00	-5	2,853	-0.18%
2022/11/03	17	94.99	15	95.14	95.30	2	2,875	0.07%
2022/11/02	12	94.66	14	94.53	94.00	-2	2,871	-0.07%
2022/11/01	5	92.54	25.2	91.63	93.30	-20.2	2,862	-0.71%
2022/10/31	16	87.86	24	88.60	88.70	-8	2,845	-0.28%
2022/10/28	30	88.76	9	89.70	86.60	21	2,801	0.75%
2022/10/27	79.2	88.97	132	90.27	94.00	-52.8	2,743	-1.92%	大賣/
2022/10/26	4	91.70	21.4	92.93	94.10	-17.4	2,647	-0.66%
2022/10/25	21	91.61	23	92.62	93.30	-2	2,632	-0.08%
2022/10/24	60	91.65	58	91.19	92.70	2	2,612	0.08%
2022/10/21	39.5	91.85	40.2	91.34	90.00	-0.7	2,564	-0.03%
2022/10/20	29	100.86	21	101.46	100.00	8	2,516	0.32%
2022/10/19	89	107.54	42	106.77	104.00	47	2,485	1.89%
2022/10/18	29	105.47	20	105.83	103.50	9	2,424	0.37%
2022/10/17	10	102.70	16	102.66	103.50	-6	2,389	-0.25%
2022/10/14	18	102.94	20.1	102.84	102.50	-2.1	2,368	-0.09%
2022/10/13	16	100.15	25	99.14	98.30	-9	2,343	-0.38%
2022/10/12	11	102.91	12	102.79	104.50	-1	2,318	-0.04%
2022/10/11	44	105.89	55	104.23	106.50	-11	2,293	-0.48%
2022/10/07	36	111.67	30	113.02	112.00	6	2,256	0.27%
2022/10/06	40	115.24	17	114.32	113.50	23	2,228	1.03%
2022/10/05	21	121.31	28	121.32	120.00	-7	2,188	-0.32%
2022/10/04	27	119.81	41.2	119.25	121.00	-14.2	2,138	-0.66%
2022/10/03	41	112.89	26	112.92	112.50	15	2,084	0.72%
2022/09/30	23	115.63	23.1	116.57	116.00	-0.1	2,067	0.00%
2022/09/29	18	116.81	33	116.53	116.50	-15	2,044	-0.73%
2022/09/28	24	112.58	27	112.96	109.50	-3	2,012	-0.15%
2022/09/27	32	115.84	19	115.32	117.00	13	1,974	0.66%
2022/09/26	38	113.07	52.3	112.75	113.00	-14.3	1,945	-0.73%
2022/09/23	44	115.84	73.3	115.96	112.00	-29.3	1,903	-1.54%
2022/09/22	31.2	118.12	46	119.96	122.00	-14.8	1,855	-0.80%
2022/09/21	11	118.77	4	119.13	118.50	7	1,813	0.39%
2022/09/20	8.3	118.11	27.4	118.96	119.50	-19.1	1,799	-1.06%
2022/09/19	27	116.96	33	118.58	119.00	-6	1,785	-0.34%
2022/09/16	14	118.18	7	119.00	117.50	7	1,764	0.40%
2022/09/15	43	121.08	30	122.03	118.50	13	1,750	0.74%
2022/09/14	41	120.21	61.1	119.38	121.50	-20.1	1,714	-1.17%
2022/09/13	109.3	120.74	49.2	120.42	120.50	60.1	1,682	3.57%	大買/
2022/09/12	30	119.42	50	120.65	121.50	-20	1,603	-1.25%
2022/09/08	22	117.73	39	118.06	121.50	-17	1,545	-1.10%
2022/09/07	51	116.75	47.3	117.78	119.00	3.8	1,504	0.25%
2022/09/06	107	120.65	133.1	121.68	120.00	-26.1	1,458	-1.79%	大買/大賣/
2022/09/05	107.3	118.46	92	118.15	117.50	15.2	1,364	1.12%	大買/
2022/09/02	56	119.02	53.1	119.86	119.50	2.9	1,239	0.23%
2022/09/01	52.1	117.00	63.1	117.17	116.00	-11	1,163	-0.95%
2022/08/31	93	120.67	137.1	120.12	119.50	-44.1	1,104	-3.99%	大賣/
2022/08/30	108.3	117.72	199.2	118.81	121.50	-90.9	1,053	-8.63%	大買/大賣/
2022/08/29	81.1	115.31	82.1	116.01	116.00	-1	914	-0.11%
2022/08/26	167	116.95	109.1	117.12	114.00	57.9	803	7.20%	大買/大賣/
2022/08/25	43.1	109.32	175	113.23	115.50	-131.9	630	-20.91%	大賣/鉅額交易
2022/08/24	146.1	105.31	125	106.85	105.00	21.1	478	4.40%	大買/大賣/
2022/08/23	46	100.87	31.3	102.41	99.30	14.7	338	4.35%
2022/08/22	14	99.49	41.6	98.30	99.50	-27.6	253	-10.88%
2022/08/19	9	94.94	10.1	96.77	95.10	-1.1	203	-0.53%
2022/08/18	13	94.48	50.1	94.78	95.30	-37.1	177	-20.93%
2022/08/17	27	90.28	28	90.99	91.50	-1	153	-0.65%
2022/08/16	9	89.63	15	91.73	89.50	-6	143	-4.19%
2022/08/15	7	90.76	0	0.00	90.80	7	136	5.13%
2022/08/12	15	90.47	9	90.94	91.20	6	132	4.53%
2022/08/11	20.2	91.16	33	90.73	90.30	-12.8	125	-10.22%
2022/08/10	16	89.95	19	89.56	89.30	-3	105	-2.84%
2022/08/09	7	85.34	4	86.38	85.20	3	76	3.94%
2022/08/08	3.1	81.76	4	84.83	85.00	-0.9	68	-1.31%
2022/08/05	1	80.10	1	80.80	82.30	0	61	0.00%
2022/08/04	0	0.00	1	77.20	77.50	-1	58	-1.71%
2022/08/03	17	78.52	13	77.30	77.10	4	58	6.84%
2022/08/02	2	79.25	1	79.40	79.10	1	57	1.73%
2022/08/01	1	79.90	0	0.00	79.80	1	58	1.72%
2022/07/28	2	79.05	4	79.83	79.90	-2	57	-3.46%
2022/07/25	1	78.10	1	78.30	78.40	0	57	0.00%
2022/07/20	0	0.00	3	78.60	78.60	-3	58	-5.11%
2022/07/18	1	76.60	4	77.68	77.70	-3	60	-4.92%
2022/07/14	2	75.20	0	0.00	76.10	2	66	3.00%
2022/07/13	1	77.60	1	78.30	76.90	0	65	0.00%
2022/07/11	1	78.20	1	78.50	78.60	0	65	0.00%
2022/07/08	1	79.70	3	79.17	79.50	-2	65	-3.08%
2022/07/07	0	0.00	2	77.40	77.50	-2	64	-3.12%
2022/07/06	4	75.55	17	75.42	75.00	-13	63	-20.36%
2022/07/05	3	75.00	3	78.40	75.00	0	64	0.00%
2022/07/04	4	76.15	11	76.74	76.70	-7	62	-11.19%
2022/07/01	3	76.43	9	76.78	76.00	-6	62	-9.62%
2022/06/30	0	0.00	8	77.79	77.50	-8	62	-12.89%
2022/06/29	0	0.00	8	78.95	78.90	-8	61	-12.99%
2022/06/28	0	0.00	3	79.20	78.80	-3	61	-4.85%
2022/06/23	3	76.53	1	76.20	76.00	2	62	3.19%
2022/06/22	0	0.00	5	77.50	77.20	-5	61	-8.07%
2022/06/20	3	77.63	2	78.10	76.80	1	61	1.61%
2022/06/16	8	79.46	3	80.43	78.20	5	61	8.08%
2022/06/15	4	79.60	6	80.22	79.80	-2	61	-3.28%
2022/06/14	1	78.40	1	79.70	79.70	0	61	0.00%
2022/06/10	4	81.40	2	81.80	80.90	2	61	3.26%
2022/06/09	0	0.00	2	81.90	81.80	-2	60	-3.29%
2022/06/08	0	0.00	1	81.00	80.00	-1	59	-1.68%
2022/06/06	16	79.41	0	0.00	80.00	16	61	25.95%
2022/06/02	0	0.00	14	80.99	80.70	-14	61	-22.83%
2022/06/01	0	0.00	1	79.60	80.10	-1	61	-1.64%
2022/05/31	1	79.10	1	78.60	79.60	0	60	0.00%
2022/05/30	4	77.00	4	77.65	77.90	0	60	0.00%
2022/05/27	0	0.00	9	76.33	76.50	-9	59	-15.10%
2022/05/26	0	0.00	19	76.02	75.60	-19	59	-31.79%
2022/05/25	0	0.00	2	75.20	76.00	-2	59	-3.35%
2022/05/24	8	75.90	8	76.03	75.60	0	61	0.00%
2022/05/23	3	76.27	1	76.30	76.40	2	61	3.28%
2022/05/20	2	76.40	3	76.60	76.40	-1	61	-1.62%
2022/05/19	7	76.16	4	76.08	76.00	3	62	4.80%
2022/05/18	9	76.93	5	77.10	77.00	4	62	6.40%
2022/05/17	5	76.94	2	76.95	76.90	3	62	4.82%
2022/05/16	2	77.00	2	77.95	77.00	0	61	0.00%
2022/05/13	6	75.97	2	75.80	75.80	4	61	6.53%
2022/05/12	5	76.16	3	76.40	77.00	2	61	3.26%
2022/05/11	2	77.10	0	0.00	77.50	2	60	3.29%
2022/05/10	4	77.15	2	77.70	77.70	2	61	3.24%
2022/05/09	1	77.60	0	0.00	78.40	1	61	1.62%
2022/05/06	0	0.00	1	78.40	78.80	-1	61	-1.61%
2022/05/05	1.1	79.12	0	0.00	78.80	1.1	62	1.69%
2022/05/04	0	0.00	1	78.10	78.10	-1	62	-1.59%
2022/05/03	5	77.88	2	77.95	77.90	3	64	4.68%
2022/04/29	2	78.70	4	78.63	78.80	-2	64	-3.11%
2022/04/27	3	77.87	1	78.50	79.00	2	64	3.08%
2022/04/26	6	80.18	0	0.00	80.10	6	64	9.34%
2022/04/25	1	81.00	2	81.45	80.50	-1	64	-1.56%
2022/04/22	1	83.50	4	83.55	83.20	-3	63	-4.70%
2022/04/21	0	0.00	9	81.24	83.50	-9	63	-14.16%
2022/04/20	8	79.39	2	80.50	80.50	6	61	9.69%
2022/04/19	1	79.20	15	79.50	79.50	-14	59	-23.51%
2022/04/18	9	78.84	1	78.90	79.50	8	60	13.19%
2022/04/15	2	78.80	1	79.60	79.80	1	60	1.64%
2022/04/12	0	0.00	0.4	79.50	80.20	-0.4	63	-0.58%
2022/04/11	1	81.00	0	0.00	80.10	1	63	1.57%
2022/04/07	0	0.00	11	80.51	81.30	-11	65	-16.80%
2022/04/06	0	0.00	1	81.00	81.20	-1	65	-1.54%
2022/04/01	1	80.20	1	80.70	81.00	0	66	0.00%
2022/03/31	1	81.00	1	81.20	80.80	0	66	-0.01%
2022/03/30	0	0.00	20	80.47	80.80	-20	66	-29.90%
2022/03/24	0	0.00	0.2	80.68	80.90	-0.2	66	-0.30%
2022/03/23	0	0.00	0.1	80.05	80.70	-0.1	66	-0.15%
2022/03/22	0	0.00	0	79.40	80.00	0	67	-0.01%
2022/03/21	0	0.00	0.1	79.03	79.50	-0.1	67	-0.11%
2022/03/18	0	0.00	1.2	78.41	78.10	-1.2	68	-1.77%
2022/03/17	0	0.00	0	78.10	78.60	0	70	-0.03%
2022/03/16	1.2	76.85	0	0.00	76.80	1.2	72	1.59%
2022/03/15	30	77.74	0	0.00	77.60	30	72	41.21%
2022/03/14	4	78.10	0	0.00	78.00	4	73	5.46%
2022/03/10	1	78.80	2	78.20	78.30	-1	74	-1.34%
2022/03/09	0	0.00	1	76.90	76.90	-1	73	-1.36%
2022/03/08	0	0.00	1	74.70	75.30	-1	73	-1.36%
2022/03/07	2	75.35	0.1	78.00	75.60	1.9	73	2.63%
2022/03/04	1	78.40	0	0.00	78.00	1	73	1.37%
2022/03/03	4	78.25	0	0.00	78.60	4	73	5.42%
2022/03/02	1	78.20	0	0.00	78.60	1	75	1.32%
2022/02/24	2	78.70	0	0.00	78.00	2	77	2.59%
2022/02/23	1	79.20	0.3	79.84	80.50	0.7	77	0.89%
2022/02/22	0	0.00	3	79.30	79.90	-3	79	-3.81%
2022/02/21	0	0.00	0.2	79.90	80.20	-0.2	80	-0.25%
2022/02/18	1	78.70	0	0.00	78.80	1	81	1.22%
2022/02/17	0	0.00	1.1	79.23	79.50	-1.1	84	-1.31%
2022/02/15	0	0.00	1	78.60	78.50	-1	88	-1.14%
2022/02/14	3	77.80	0.1	78.32	77.60	2.9	88	3.31%
2022/02/11	1	79.10	1	79.10	79.50	0	88	0.00%
2022/02/10	11.1	79.18	0	0.00	80.00	11.1	89	12.42%
2022/02/09	2	80.30	0	0.00	80.30	2	87	2.28%
2022/02/08	0	0.00	1	79.90	80.10	-1	88	-1.14%
2022/02/07	0	0.00	0	80.50	79.00	0	91	-0.01%
2022/01/25	6.1	78.44	0	0.00	78.00	6.1	91	6.60%
2022/01/21	0.2	80.60	0	0.00	80.50	0.2	94	0.21%
2022/01/20	1	81.60	0	0.00	81.40	1	96	1.03%
2022/01/17	0	0.00	0.4	82.39	82.50	-0.4	101	-0.36%
2022/01/14	0.3	81.18	1	82.10	83.00	-0.7	100	-0.71%
2022/01/13	0	0.00	0.2	83.10	83.00	-0.2	100	-0.20%
2022/01/12	0.1	81.40	1	81.40	81.40	-0.9	99	-0.91%
2022/01/11	0.2	81.98	0	0.00	81.40	0.2	98	0.18%
2022/01/07	2	82.60	1	83.70	83.00	1	98	1.02%
2022/01/05	1	84.80	0	0.00	84.60	1	97	1.02%
2022/01/04	7	85.24	0	0.00	85.00	7	97	7.19%
2022/01/03	0	0.00	2	87.15	86.10	-2	96	-2.07%
2021/12/30	2	87.05	3.2	87.29	87.50	-1.2	96	-1.22%
2021/12/17	0	0.00	3	85.40	85.00	-3	96	-3.10%
2021/12/16	3	85.80	1	85.60	86.00	2	95	2.09%
2021/12/13	1	84.70	3	84.50	84.50	-2	96	-2.07%
2021/12/10	14	84.91	1	84.50	84.50	13	94	13.76%
2021/12/09	1	86.20	1	86.50	86.00	0	93	0.00%
2021/12/08	0	0.00	1	85.70	86.10	-1	93	-1.07%
2021/12/07	4	84.83	0	0.00	84.70	4	92	4.30%
2021/12/03	0	0.00	0.1	83.00	84.00	-0.1	92	-0.11%
2021/12/02	3	84.03	0	0.00	83.80	3	92	3.26%
2021/11/30	2	85.50	0	0.00	85.30	2	91	2.19%
2021/11/29	2	83.00	5	83.20	84.50	-3	90	-3.31%
2021/11/26	8	85.20	1	84.30	84.40	7	90	7.76%
2021/11/25	4	86.63	0.1	86.50	86.50	3.9	88	4.42%
2021/11/24	1	86.60	0	0.00	87.50	1	87	1.14%
2021/11/23	3	86.80	0	0.00	87.50	3	88	3.41%
2021/11/22	0	0.00	1	88.60	88.50	-1	87	-1.14%
2021/11/18	6	86.18	0	0.00	86.80	6	87	6.84%
2021/11/17	6	87.57	0	0.00	87.10	6	88	6.78%
2021/11/16	3	88.07	3	88.10	88.30	0	90	0.00%
2021/11/15	0	0.00	0.2	84.60	87.10	-0.2	92	-0.24%
2021/11/12	3	84.50	0	0.00	84.20	3	93	3.20%
2021/11/10	0	0.00	1	85.10	84.80	-1	107	-0.93%
2021/11/09	1	84.10	8	84.74	84.40	-7	108	-6.47%
2021/11/08	0.1	84.10	0	0.00	84.50	0.1	109	0.05%
2021/11/05	1	85.40	1	85.50	85.60	0	110	0.00%
2021/11/04	5	86.38	2	86.25	85.50	3	113	2.65%
2021/11/02	1	84.00	0	0.00	83.40	1	112	0.89%
2021/11/01	3	84.50	11	84.13	84.70	-8	112	-7.08%
2021/10/29	0	0.00	2	84.40	84.30	-2	111	-1.79%
2021/10/28	0	0.00	4	85.30	85.00	-4	111	-3.59%
2021/10/27	2	85.00	0	0.00	84.70	2	110	1.81%
2021/10/26	7	82.31	0	0.00	81.70	7	112	6.24%
2021/10/25	0	0.00	3	80.53	80.80	-3	112	-2.66%
2021/10/21	0	0.00	1	79.60	79.10	-1	120	-0.83%
2021/10/18	0	0.00	0.1	78.00	76.80	-0.1	122	-0.06%
2021/10/15	0	0.00	1	77.30	76.30	-1	124	-0.80%
2021/10/14	4	74.33	17	74.42	74.70	-13	124	-10.42%
2021/10/13	0	75.60	0	0.00	74.60	0	124	0.01%
2021/10/12	1	75.21	2	75.35	75.20	-1	126	-0.78%
2021/10/08	0	0.00	2	77.70	77.60	-2	126	-1.58%
2021/10/06	2	75.10	0	0.00	74.20	2	132	1.53%
2021/10/05	11	76.34	0	0.00	75.60	11	139	7.90%
2021/09/29	0	79.70	0	0.00	79.50	0	144	0.00%
2021/09/28	1	80.80	0	0.00	80.60	1	145	0.69%
2021/09/24	0	0.00	2	81.50	81.20	-2	147	-1.35%
2021/09/22	1	80.10	0	0.00	79.20	1	152	0.66%
2021/09/17	0	0.00	3	80.90	81.20	-3	153	-1.96%
2021/09/16	0	0.00	7	79.31	79.00	-7	153	-4.55%
2021/09/14	1	78.60	1	78.50	78.20	0	158	0.00%
2021/09/13	0	0.00	1	79.50	79.70	-1	160	-0.63%
2021/09/10	2	75.80	0	0.00	76.80	2	162	1.23%
2021/09/08	1	76.30	3	76.23	75.30	-2	165	-1.21%
2021/09/07	7	77.24	3	77.10	77.10	4	169	2.36%
2021/09/06	2	79.00	4	78.50	78.10	-2	172	-1.16%
2021/09/02	3	79.00	0	0.00	78.70	3	183	1.64%
2021/09/01	0	0.00	2	80.50	80.20	-2	190	-1.05%
2021/08/31	2.2	79.74	0	0.00	79.10	2.2	191	1.15%
2021/08/26	2	80.00	0	0.00	80.40	2	202	0.99%
2021/08/25	0	0.00	1	80.00	81.00	-1	209	-0.48%
2021/08/24	0	0.00	10	77.96	79.30	-10	214	-4.66%
2021/08/23	3	76.30	5	76.82	77.50	-2	216	-0.92%
2021/08/20	17	73.72	17	73.89	73.70	0	216	0.00%
2021/08/19	2	75.05	10	74.50	75.00	-8	216	-3.69%
2021/08/18	10	74.50	5	76.66	78.10	5	214	2.33%
2021/08/17	5	75.30	0	0.00	74.20	5	214	2.33%
2021/08/16	2	77.40	34	77.64	77.80	-32	209	-15.27%
2021/08/13	3	81.37	5	81.60	81.90	-2	209	-0.95%
2021/08/12	1.1	81.67	1	81.70	81.70	0.1	210	0.05%
2021/08/11	11	83.16	0	0.00	82.30	11	213	5.15%
2021/08/10	3	83.07	0	0.00	84.70	3	220	1.36%
2021/08/09	0	0.00	1	85.00	83.50	-1	229	-0.44%
2021/08/06	1	85.70	1	86.00	86.20	0	233	0.00%
2021/08/05	3	86.60	0	0.00	86.80	3	242	1.24%
2021/08/04	3.2	87.65	1	87.70	87.90	2.2	261	0.86%
2021/08/03	4	86.75	0	0.00	87.90	4	277	1.44%
2021/08/02	5	88.96	5	89.32	87.90	0	284	0.00%
2021/07/30	1	86.60	4	86.34	87.50	-3	289	-1.05%
2021/07/29	0	0.00	1.1	84.07	84.00	-1.1	301	-0.37%
2021/07/28	5	81.98	7.1	82.46	83.40	-2.1	317	-0.67%
2021/07/27	8	84.60	5.2	85.42	83.60	2.8	343	0.82%
2021/07/26	3	85.23	1.9	85.44	85.30	1.1	350	0.31%
2021/07/23	1	84.60	0	0.00	84.40	1	354	0.28%
2021/07/22	1	84.70	0.2	85.20	84.40	0.8	359	0.21%
2021/07/21	3	84.77	0	0.00	84.30	3	365	0.82%
2021/07/20	3	86.43	3	87.20	86.10	0	369	0.00%
2021/07/19	1	87.80	2	87.70	87.70	-1	376	-0.27%
2021/07/16	2	89.25	15.5	88.40	88.00	-13.5	385	-3.50%
2021/07/15	1.1	87.32	0.1	88.10	87.40	1	391	0.26%
2021/07/14	1	87.10	1	88.80	86.60	0	400	0.00%
2021/07/13	4.2	87.17	18.5	87.30	87.10	-14.3	410	-3.48%
2021/07/12	27.4	84.76	12.5	85.48	84.00	14.9	425	3.50%
2021/07/09	6	87.62	4.3	88.62	87.30	1.7	446	0.38%
2021/07/08	4	88.45	3.7	88.88	88.50	0.3	475	0.06%
2021/07/07	4	89.05	2	89.20	88.80	2	539	0.37%
2021/07/06	2	89.60	2	90.20	89.60	0	585	0.00%
2021/07/05	2	90.30	4	90.28	90.50	-2	596	-0.34%
2021/07/02	0	0.00	1	89.70	89.30	-1	607	-0.16%
2021/07/01	14.3	89.45	1	90.30	89.30	13.3	614	2.16%
2021/06/30	3	90.73	3	90.65	90.60	0	627	0.00%
2021/06/29	0	0.00	0.1	92.50	91.60	-0.1	633	-0.01%
2021/06/28	5	91.20	0	0.00	91.00	5	639	0.78%
2021/06/25	1	92.00	0.2	92.68	91.90	0.8	647	0.12%
2021/06/24	0	0.00	1.6	92.82	92.80	-1.6	650	-0.25%
2021/06/23	1	91.50	3	91.10	91.00	-2	651	-0.31%
2021/06/22	6	89.03	1.2	90.97	88.30	4.8	654	0.74%
2021/06/21	9	90.26	0	0.00	90.00	9	668	1.35%
2021/06/18	2	93.00	2	93.66	92.50	0	670	0.00%
2021/06/17	1	93.90	1	94.00	94.00	0	673	0.00%
2021/06/16	0	0.00	5	91.88	92.70	-5	679	-0.74%
2021/06/15	11	91.34	3.1	91.29	90.70	7.9	684	1.15%
2021/06/11	6.1	93.08	3.9	93.14	92.20	2.3	702	0.32%
2021/06/10	6	94.33	8.2	94.61	93.50	-2.2	708	-0.31%
2021/06/09	0.2	101.00	1.1	100.09	99.90	-0.9	707	-0.13%
2021/06/08	1	98.80	2	98.80	98.90	-1	708	-0.14%
2021/06/07	1	98.00	2	98.90	99.00	-1	714	-0.14%
2021/06/04	3	98.51	5	98.40	98.80	-2	717	-0.27%
2021/06/03	2	99.80	1	99.80	99.80	1	717	0.14%
2021/06/02	5	99.30	6	98.23	98.80	-1	716	-0.14%
2021/06/01	6	99.83	10.1	99.30	100.00	-4.1	716	-0.57%
2021/05/31	4	97.58	7	96.94	97.50	-3	714	-0.42%
2021/05/28	1	95.30	0	0.00	95.30	1	728	0.14%
2021/05/27	0	0.00	5	93.08	93.90	-5	731	-0.68%
2021/05/26	0	0.00	1	92.70	93.00	-1	730	-0.14%
2021/05/25	5	91.76	13	92.65	92.20	-8	734	-1.09%
2021/05/24	2	89.95	4	90.60	91.40	-2	734	-0.27%
2021/05/21	3	90.23	3.1	89.94	90.20	-0.1	736	-0.01%
2021/05/20	2	86.65	1.3	86.69	87.00	0.8	734	0.10%
2021/05/19	4	86.80	3	86.03	87.00	1	736	0.14%
2021/05/18	3	82.03	5	84.10	86.60	-2	738	-0.27%
2021/05/17	2	79.10	4	79.56	78.80	-2	734	-0.27%
2021/05/14	3	86.13	1.4	86.61	85.50	1.6	725	0.22%
2021/05/13	7	85.03	5.1	84.78	85.20	1.9	720	0.26%
2021/05/12	11.3	83.95	37.1	83.62	83.40	-25.8	714	-3.62%
2021/05/11	27.3	90.41	18.2	89.67	88.20	9.2	697	1.31%
2021/05/10	21	95.14	2.1	95.15	94.70	19	684	2.77%
2021/05/07	5	97.28	5.3	97.46	97.50	-0.3	681	-0.05%
2021/05/06	31.8	95.37	15.2	94.39	94.20	16.6	676	2.46%
2021/05/05	30.2	98.01	10	98.27	97.20	20.2	665	3.04%
2021/05/04	45.6	100.72	10	100.94	100.00	35.6	651	5.46%
2021/05/03	15.5	109.99	3	109.33	108.00	12.5	627	1.99%
2021/04/29	2	113.26	3	114.00	113.50	-1	620	-0.15%
2021/04/28	18.2	113.24	2	113.75	113.00	16.2	624	2.59%
2021/04/27	16	115.06	1	115.50	114.50	15	640	2.35%
2021/04/26	2	116.50	3	116.67	116.00	-1	639	-0.16%
2021/04/23	5.1	116.20	2	116.00	116.00	3.1	642	0.49%
2021/04/22	12	115.71	9	115.83	115.50	3	655	0.46%
2021/04/21	11	115.77	3	115.50	115.00	8	651	1.23%
2021/04/20	6	116.83	3	116.51	117.00	3	648	0.46%
2021/04/19	21.1	117.27	7.1	117.50	117.00	14	650	2.15%
2021/04/16	18	118.89	12	119.38	119.00	6	662	0.90%
2021/04/15	22.1	118.28	49	119.05	120.00	-26.9	654	-4.11%
2021/04/14	34	116.19	80	115.79	118.00	-46	643	-7.15%
2021/04/13	99.2	117.50	89.1	118.92	116.50	10	628	1.60%
2021/04/12	51.1	117.11	81	117.62	118.00	-29.9	577	-5.17%
2021/04/09	14	113.64	4	113.87	113.00	10	545	1.83%
2021/04/08	5	111.10	7	112.29	112.50	-2	541	-0.37%
2021/04/07	17	109.53	3.1	109.99	110.00	14	536	2.60%
2021/04/06	31	109.85	4	109.50	109.50	27	540	4.99%
2021/04/01	4	111.63	5	112.40	111.50	-1	535	-0.19%
2021/03/31	46	112.22	5	112.60	111.50	41	536	7.64%
2021/03/30	35	113.57	2	113.50	113.00	33	532	6.20%
2021/03/29	3	115.00	2	115.00	115.00	1	529	0.19%
2021/03/26	5	113.50	5	114.10	114.50	0	531	0.00%
2021/03/25	28	114.04	1	114.00	114.00	27	536	5.04%
2021/03/24	10	115.85	30	115.53	115.50	-20	538	-3.71%
2021/03/23	8	112.56	3	113.00	112.00	5	538	0.93%
2021/03/22	1	113.00	8	112.94	113.50	-7	539	-1.30%
2021/03/19	21	112.79	15.5	113.37	113.00	5.5	550	1.00%
2021/03/18	9	114.22	9.1	114.62	115.00	-0.1	551	-0.03%
2021/03/17	21	116.19	15	116.43	114.50	6	579	1.04%
2021/03/16	4	113.01	12	113.42	113.00	-8	585	-1.36%
2021/03/15	8.1	111.56	2	112.00	112.50	6.1	613	0.99%
2021/03/12	8	110.81	13	111.31	111.00	-5	620	-0.80%
2021/03/11	3	110.83	3	110.67	109.50	0	632	0.00%
2021/03/10	4	108.50	4.1	109.38	108.50	-0.1	651	-0.01%
2021/03/09	5	105.40	11.1	107.64	109.00	-6.1	702	-0.86%
2021/03/08	38	106.36	11	106.73	106.00	27	762	3.54%
2021/03/05	6	105.92	2	106.25	105.50	4	767	0.52%
2021/03/04	3	107.17	1	107.50	107.00	2	766	0.26%
2021/03/03	11	108.18	21	108.88	108.50	-10	767	-1.30%
2021/03/02	3	106.50	9	107.33	106.00	-6	756	-0.79%
2021/02/26	1	104.00	6.1	105.66	105.50	-5.1	798	-0.64%
2021/02/25	6	105.50	11	105.50	105.50	-5	813	-0.61%
2021/02/24	5	107.00	11	106.00	106.00	-6	827	-0.73%
2021/02/23	6	107.17	2	108.00	107.00	4	846	0.47%
2021/02/22	19.1	108.68	14	108.57	108.00	5.1	857	0.59%
2021/02/19	2	107.50	4	107.63	108.00	-2	873	-0.23%
2021/02/18	1	108.00	3	106.50	108.00	-2	897	-0.22%
2021/02/17	3.1	104.68	2	105.00	105.00	1.1	947	0.11%
2021/02/05	1	103.50	4	104.25	103.50	-3	1,059	-0.28%
2021/02/04	1	103.50	0	0.00	103.50	1	1,092	0.09%
2021/02/03	0	105.00	2	104.00	104.00	-2	1,149	-0.17%
2021/02/02	1.1	103.55	1	104.00	103.50	0.1	1,164	0.01%
2021/02/01	0	0.00	12	101.83	103.00	-12	1,182	-1.01%
2021/01/29	2	104.25	0	0.00	103.50	2	1,192	0.17%
2021/01/28	6	104.50	9	106.06	105.00	-3	1,198	-0.25%
2021/01/27	3	107.33	16	106.66	107.00	-13	1,200	-1.08%
2021/01/26	23	104.96	2	105.25	104.00	21	1,204	1.74%
2021/01/25	3	105.67	1	104.50	106.50	2	1,211	0.17%
2021/01/22	10	106.00	3	107.00	107.00	7	1,211	0.58%
2021/01/21	6.1	103.42	15	102.97	104.50	-8.9	1,216	-0.73%
2021/01/20	9	105.00	7	104.43	104.00	2	1,222	0.16%
2021/01/19	6	109.08	13.2	109.49	108.50	-7.2	1,206	-0.59%
2021/01/18	9	108.72	19	109.18	108.50	-10	1,204	-0.83%
2021/01/15	51	112.36	30.1	112.59	111.50	20.9	1,200	1.74%
2021/01/14	15	115.43	4	115.00	115.00	11	1,192	0.92%
2021/01/12	8	115.56	12	116.25	114.00	-4	1,199	-0.33%
2021/01/11	38.1	115.75	12	115.79	115.00	26.1	1,215	2.14%
2021/01/08	3	119.50	11.1	120.87	121.00	-8.1	1,203	-0.67%
2021/01/07	13	120.50	31	120.37	121.00	-18	1,199	-1.50%
2021/01/06	19.2	117.07	25	118.00	117.00	-5.8	1,188	-0.49%
2021/01/05	5	119.20	14	120.18	120.00	-9	1,180	-0.76%
2021/01/04	4	118.38	10	118.00	118.50	-6	1,175	-0.51%
2020/12/31	4	113.88	1	115.50	114.00	3	1,167	0.26%
2020/12/30	25	114.62	10	114.30	114.00	15	1,177	1.27%
2020/12/29	7	114.07	8	113.63	113.50	-1	1,184	-0.08%
2020/12/28	2	114.75	12	114.54	115.00	-10	1,180	-0.85%
2020/12/25	2	115.00	4	116.63	115.00	-2	1,176	-0.17%
2020/12/24	4	117.13	3	117.67	116.50	1	1,174	0.09%
2020/12/23	3	117.33	5	116.50	117.00	-2	1,179	-0.17%
2020/12/22	3	116.99	2	116.75	115.00	1	1,200	0.08%
2020/12/21	3	116.00	4	116.38	117.00	-1	1,222	-0.08%
2020/12/18	14	117.25	5	116.60	115.50	9	1,233	0.73%
2020/12/17	21.2	118.62	21.2	118.59	118.00	-0.1	1,241	-0.01%
2020/12/16	4	115.75	4	115.88	115.50	0	1,237	0.00%
2020/12/15	14	113.65	5	112.60	112.50	9	1,238	0.73%
2020/12/14	5	117.80	10	116.65	116.50	-5	1,236	-0.40%
2020/12/11	39	119.04	14	118.64	116.00	25	1,234	2.03%
2020/12/10	22	124.25	15	123.90	121.50	7	1,214	0.58%
2020/12/09	18	127.56	26.1	128.29	127.00	-8.1	1,198	-0.67%
2020/12/08	4	124.12	6	124.83	126.00	-2	1,177	-0.17%
2020/12/07	10	123.45	30	124.18	125.00	-20	1,204	-1.66%
2020/12/04	25.1	123.64	16	123.94	122.50	9.1	1,224	0.74%
2020/12/03	33.1	129.61	60	130.80	126.00	-26.9	1,209	-2.22%
2020/12/02	47	129.19	50	128.23	131.50	-3	1,174	-0.25%
2020/12/01	1	122.00	0	0.00	122.50	1	1,126	0.09%
2020/11/30	0	123.00	6	123.58	122.50	-6	1,154	-0.52%
2020/11/27	3	122.50	3	122.50	122.50	0	1,162	0.00%
2020/11/26	1	122.50	8	122.69	123.50	-7	1,161	-0.60%
2020/11/25	81	125.65	47	124.74	122.00	34	1,163	2.92%
2020/11/24	21	123.62	9	124.44	125.50	12	1,128	1.06%
2020/11/23	11	124.68	7	125.29	123.50	4	1,119	0.36%
2020/11/20	11	124.14	12	124.46	123.50	-1	1,109	-0.09%
2020/11/19	13	123.27	19	123.00	122.00	-6	1,104	-0.54%
2020/11/18	10	122.20	18	122.67	122.00	-8	1,107	-0.72%
2020/11/17	24	122.85	13	122.85	122.50	11	1,104	1.00%
2020/11/16	17	121.41	39	122.64	123.00	-22	1,121	-1.96%
2020/11/13	77	121.09	83	121.01	120.00	-6	1,122	-0.53%
2020/11/12	16	115.13	19.3	114.36	116.00	-3.3	1,024	-0.33%
2020/11/11	37	115.14	34.2	114.41	113.00	2.8	1,001	0.28%
2020/11/10	7	111.29	4	111.38	111.00	3	960	0.31%
2020/11/09	11	109.41	14	109.36	110.50	-3	966	-0.31%
2020/11/06	3	106.00	7	107.57	106.00	-4	997	-0.40%
2020/11/05	1	105.50	4	106.00	105.50	-3	994	-0.30%
2020/11/04	2	103.50	8	104.06	104.00	-6	1,011	-0.59%
2020/11/03	14	103.04	2	101.50	103.50	12	1,029	1.17%
2020/11/02	7	100.04	4	100.60	100.50	3	1,055	0.28%
2020/10/30	0	0.00	1	102.50	102.50	-1	1,067	-0.09%
2020/10/29	2	103.50	2	103.25	104.00	0	1,102	0.00%
2020/10/28	8	104.18	4	103.13	102.50	4	1,105	0.36%
2020/10/27	3	106.00	6	104.75	106.00	-3	1,103	-0.28%
2020/10/26	1	103.50	12	104.00	104.00	-11	1,109	-0.99%
2020/10/23	1	104.50	3	105.33	104.50	-2	1,121	-0.18%
2020/10/22	10	105.10	7	104.50	104.50	3	1,154	0.26%
2020/10/21	5	106.80	3	107.00	107.50	2	1,166	0.17%
2020/10/20	8	107.13	10	107.40	108.00	-2	1,187	-0.17%
2020/10/19	20	106.70	57	107.09	108.50	-37	1,201	-3.08%
2020/10/16	7	104.29	19	104.32	103.00	-12	1,216	-0.99%
2020/10/15	11	102.59	14.3	102.95	104.00	-3.3	1,236	-0.27%
2020/10/14	20	102.48	4	103.75	102.00	16	1,249	1.28%
2020/10/13	10.1	102.01	6	102.33	102.50	4.1	1,281	0.32%
2020/10/12	13	104.46	6	103.17	102.50	7	1,304	0.54%
2020/10/08	11	103.45	13	103.88	104.50	-2	1,389	-0.14%
2020/10/07	18	103.89	6	105.25	103.50	12	1,491	0.80%
2020/10/06	8	106.50	6	104.83	107.50	2	1,594	0.13%
2020/10/05	6	101.92	14	102.04	102.00	-8	1,668	-0.48%
2020/09/30	1	104.50	4	103.25	104.00	-3	1,748	-0.17%
2020/09/29	8	103.87	3	102.67	102.00	5	1,791	0.28%
2020/09/28	14	104.14	5	103.20	103.50	9	1,876	0.48%
2020/09/25	38	106.78	52	106.96	101.50	-14	1,896	-0.74%
2020/09/24	23	110.56	14	111.64	107.50	9	1,901	0.48%
2020/09/23	6	114.83	17	114.38	116.00	-11	1,942	-0.57%
2020/09/22	12	110.46	20	111.73	112.50	-8	1,947	-0.41%
2020/09/21	11	110.73	3.4	110.97	109.00	7.6	1,947	0.39%
2020/09/18	13	115.54	5	115.20	114.00	8	1,949	0.41%
2020/09/17	16	115.53	47	115.07	115.00	-31	1,975	-1.57%
2020/09/16	12	114.79	11	115.00	114.50	1	1,984	0.05%
2020/09/15	15	115.57	16	115.25	114.50	-1	1,985	-0.05%
2020/09/14	5	114.30	15	114.23	115.00	-10	1,991	-0.50%
2020/09/11	11	113.32	10	113.90	113.00	1	1,995	0.05%
2020/09/10	34	114.56	35.1	114.92	115.00	-1.1	2,001	-0.05%
2020/09/09	18	110.89	143	110.21	110.00	-125	1,970	-6.34%	大賣/鉅額交易
2020/09/08	10	107.45	9	106.94	107.00	1	1,948	0.05%
2020/09/07	17	109.32	22	107.20	107.00	-5	1,971	-0.25%
2020/09/04	26	110.83	24	111.56	113.00	2	2,001	0.10%
2020/09/03	46	115.03	13	113.73	113.00	33	2,011	1.64%
2020/09/02	3.2	117.91	15	117.47	119.00	-11.8	2,004	-0.59%
2020/09/01	2	113.00	11	113.50	114.50	-9	2,007	-0.45%
2020/08/31	8	113.56	2	114.25	112.50	6	2,021	0.30%
2020/08/28	16	115.13	11	115.50	114.50	5	2,053	0.24%
2020/08/27	7	114.86	9	115.11	114.00	-2	2,061	-0.10%
2020/08/26	4	115.00	1	115.50	116.00	3	2,088	0.14%
2020/08/25	22	115.36	15	116.13	116.50	7	2,103	0.33%
2020/08/24	5	113.40	7	113.71	113.00	-2	2,110	-0.09%
2020/08/21	6	110.00	12	110.63	113.00	-6	2,189	-0.27%
2020/08/20	55	108.76	81	108.80	108.00	-26	2,212	-1.17%
2020/08/19	214	116.65	216	118.05	115.00	-2	2,216	-0.09%	大買/大賣/
2020/08/18	36	121.26	88	121.50	121.50	-52	2,215	-2.35%
2020/08/17	10	124.20	6	124.67	124.50	4	2,231	0.18%
2020/08/14	27	123.57	41	123.60	124.00	-14	2,277	-0.61%
2020/08/13	13.1	125.80	26	125.00	123.50	-13	2,274	-0.57%
2020/08/12	72.2	127.55	53	128.00	125.50	19.2	2,288	0.84%
2020/08/11	23	131.65	3	131.83	131.00	20	2,343	0.85%
2020/08/10	18	133.11	22	133.66	132.00	-4	2,466	-0.16%
2020/08/07	17.1	130.70	6	131.50	129.50	11.1	2,467	0.45%
2020/08/06	27	132.52	28	133.57	134.00	-1	2,483	-0.04%
2020/08/05	12	135.54	7	136.00	135.50	5	2,495	0.20%
2020/08/04	7	134.43	20	134.45	134.00	-13	2,503	-0.52%
2020/08/03	8	131.81	8	131.94	131.50	0	2,498	0.00%
2020/07/31	21	130.31	4	131.13	130.00	17	2,520	0.67%
2020/07/30	16	129.22	13	130.77	131.00	3	2,596	0.12%
2020/07/29	17	129.82	39	130.56	129.50	-22	2,612	-0.84%
2020/07/28	141	130.64	63	130.90	128.00	78	2,641	2.95%	大買/
2020/07/27	45	135.26	33	135.33	134.50	12	2,667	0.45%
2020/07/24	62	137.43	36	137.89	136.00	26	2,735	0.95%
2020/07/23	48	140.13	26	140.04	139.50	22	2,793	0.79%
2020/07/22	101	142.63	119	142.68	141.50	-18	2,786	-0.65%	大買/大賣/
2020/07/21	77	137.83	20	138.35	137.00	57	2,766	2.06%
2020/07/20	32	136.14	31	136.68	139.00	1	2,814	0.04%
2020/07/17	47	140.18	51	140.32	138.00	-4	2,837	-0.14%
2020/07/16	29	141.76	31	142.23	144.50	-2	2,833	-0.07%
2020/07/15	149	147.00	144	146.24	141.00	5	2,819	0.18%	大買/大賣/
2020/07/14	135	145.57	89.5	145.47	143.50	45.5	2,777	1.64%	大買/
2020/07/13	89	145.35	156	146.50	150.00	-67	2,712	-2.47%	大賣/
2020/07/10	69	139.88	63	141.29	136.50	6	2,645	0.23%
2020/07/09	46	141.21	40	140.95	139.50	6	2,594	0.23%
2020/07/08	38	136.72	23	137.70	137.00	15	2,517	0.60%
2020/07/07	152	134.17	94	135.80	139.50	58	2,486	2.33%	大買/
2020/07/06	13	130.69	20	131.58	133.00	-7	2,415	-0.29%
2020/07/03	35	131.61	30	131.48	130.50	5	2,409	0.21%
2020/07/02	52	130.09	77.4	130.13	130.50	-25.4	2,406	-1.05%
2020/07/01	12	124.63	31	124.89	126.00	-19	2,356	-0.81%
2020/06/30	22.1	121.29	7.4	121.68	121.00	14.7	2,352	0.62%
2020/06/29	5	123.30	7	122.71	122.50	-2	2,364	-0.08%
2020/06/24	18	123.47	52	123.01	123.50	-34	2,377	-1.43%
2020/06/23	22	122.68	25	123.80	123.00	-3	2,384	-0.13%
2020/06/22	6	122.17	9	122.61	123.00	-3	2,403	-0.12%
2020/06/19	62.1	122.73	55	124.51	121.00	7.1	2,456	0.29%
2020/06/18	20	123.05	13	123.58	124.50	7	2,469	0.28%
2020/06/17	26	122.29	20	122.50	123.50	6	2,477	0.24%
2020/06/16	49	121.52	46	122.08	121.50	3	2,536	0.12%
2020/06/15	18.1	121.22	14	121.71	119.50	4.1	2,572	0.16%
2020/06/12	43.1	119.65	34	119.09	121.50	9.1	2,599	0.35%
2020/06/11	115	125.13	49	124.02	122.50	66	2,610	2.53%	大買/
2020/06/10	17	129.70	36	130.69	129.50	-19	2,615	-0.73%
2020/06/09	13.1	128.04	31	129.40	128.00	-18	2,691	-0.67%
2020/06/08	16	131.19	47	130.48	130.50	-31	2,756	-1.12%
2020/06/05	21.1	135.54	16	135.22	133.00	5.1	2,927	0.17%
2020/06/04	29	133.22	46.1	133.91	135.00	-17.1	2,988	-0.57%
2020/06/03	15	130.17	13	130.19	130.00	2	3,024	0.07%
2020/06/02	37.1	132.64	24	131.77	130.00	13.1	3,097	0.42%
2020/06/01	29	132.67	33	133.33	134.00	-4	3,103	-0.13%
2020/05/29	36	130.89	87	130.57	132.00	-51	3,091	-1.65%
2020/05/28	82	131.90	92	131.26	129.50	-10	3,083	-0.32%
2020/05/27	62	128.83	60	129.46	127.00	2	3,008	0.07%
2020/05/26	88	128.26	83	128.80	126.50	5	3,001	0.17%
2020/05/25	64	125.59	102	125.79	128.00	-38	2,975	-1.28%	大賣/
2020/05/22	31	123.08	36.1	123.56	121.50	-5.1	2,936	-0.17%
2020/05/21	37	123.08	64	123.16	123.00	-27	2,938	-0.92%
2020/05/20	14.1	119.78	17	120.21	118.50	-2.9	2,900	-0.10%
2020/05/19	21	119.05	42	118.70	119.50	-21	2,931	-0.72%
2020/05/18	138	124.54	83	124.07	118.00	55	2,980	1.85%	大買/
2020/05/15	104	118.27	119	118.49	124.00	-15	2,908	-0.52%	大買/大賣/
2020/05/14	30	119.40	28.3	119.82	120.00	1.7	2,833	0.06%
2020/05/13	48	120.51	58.1	121.22	120.50	-10.1	2,862	-0.35%
2020/05/12	37	120.07	35	120.99	119.00	2	2,903	0.07%
2020/05/11	16	118.81	54	118.60	119.00	-38	2,916	-1.30%
2020/05/08	38.1	119.72	30.1	119.08	118.50	8	2,971	0.27%
2020/05/07	51.3	118.97	47	119.09	120.00	4.3	2,977	0.14%
2020/05/06	94	118.10	96	118.37	117.00	-2	3,015	-0.07%
2020/05/05	31.1	113.55	26	113.54	113.50	5.1	3,012	0.17%
2020/05/04	39	112.06	43	111.87	112.00	-4	3,024	-0.13%
2020/04/30	109	112.13	71	112.18	112.50	38	3,008	1.26%	大買/
2020/04/29	184	108.21	100	108.98	110.00	84	2,984	2.81%	大買/
2020/04/28	78	105.24	74.1	105.06	105.00	3.9	3,000	0.13%
2020/04/27	17	101.18	23	101.83	101.50	-6	2,934	-0.20%
2020/04/24	41	100.25	34	100.35	100.00	7	2,981	0.23%
2020/04/23	55	102.45	79	102.75	100.50	-24	2,995	-0.80%
2020/04/22	34	100.35	38	100.05	101.50	-4	2,982	-0.13%
2020/04/21	20	98.44	11	98.22	96.60	9	3,122	0.29%
2020/04/20	8	99.81	10	99.95	99.50	-2	3,194	-0.06%
2020/04/17	45	100.52	32	100.46	99.50	13	3,267	0.40%
2020/04/16	48.1	99.83	32	99.83	99.50	16.1	3,245	0.50%
2020/04/15	49	101.15	28	101.23	102.50	21	3,231	0.65%
2020/04/14	7	97.51	19	97.32	98.00	-12	3,209	-0.37%
2020/04/13	9	94.26	9	94.09	93.50	0	3,218	0.00%
2020/04/10	6	93.50	11	93.90	93.40	-5	3,220	-0.16%
2020/04/09	18	93.26	14	93.04	92.50	4	3,223	0.12%
2020/04/08	7	92.36	8	92.83	93.50	-1	3,229	-0.03%
2020/04/07	15	90.47	14	90.96	90.50	1	3,232	0.03%
2020/04/06	3	87.10	3	87.30	88.50	0	3,226	0.00%
2020/04/01	11	85.82	10	85.69	86.00	1	3,217	0.03%
2020/03/31	20	85.61	19	85.38	85.00	1	3,210	0.03%
2020/03/30	33	82.08	49	82.92	84.50	-16	3,195	-0.50%
2020/03/27	28	84.50	32	84.71	81.80	-4	3,180	-0.13%
2020/03/26	30	82.57	23	82.67	83.30	7	3,148	0.22%
2020/03/25	22	82.35	38	82.66	81.60	-16	3,114	-0.51%
2020/03/24	33	76.22	53	76.64	78.50	-20	3,056	-0.65%
2020/03/23	19	70.44	16	70.93	71.50	3	3,028	0.10%
2020/03/20	47	75.10	47	74.97	74.50	0	3,012	0.00%
2020/03/19	33	72.97	45	73.82	72.10	-12	2,944	-0.41%
2020/03/18	17	83.14	48	85.98	80.10	-31	2,914	-1.06%
2020/03/17	25.1	90.28	36	89.60	87.00	-10.9	2,890	-0.38%
2020/03/16	54	98.82	45	99.04	92.70	9	2,916	0.31%
2020/03/13	65	99.35	55	99.54	103.00	10	2,880	0.35%
2020/03/12	73	109.75	121	109.57	108.00	-48	2,804	-1.71%	大賣/
2020/03/11	201	120.11	172.1	119.54	113.50	28.9	2,714	1.06%	大買/大賣/
2020/03/10	63.9	114.32	74	113.32	117.00	-10.1	2,537	-0.40%
2020/03/09	53	113.78	52	113.14	110.50	1	2,465	0.04%
2020/03/06	54	115.77	74	116.25	113.00	-20	2,410	-0.83%
2020/03/05	31	111.90	35	111.96	114.00	-4	2,335	-0.17%
2020/03/04	12.1	107.04	12	106.33	106.50	0.1	2,353	0.00%
2020/03/03	9	109.83	13	110.15	108.50	-4	2,377	-0.17%
2020/03/02	22	105.68	16	106.44	107.00	6	2,444	0.25%
2020/02/27	34	110.54	28	106.32	106.00	6	2,439	0.25%
2020/02/26	12	111.13	16	112.91	111.50	-4	2,412	-0.17%
2020/02/25	14	110.68	17	110.94	111.00	-3	2,400	-0.12%
2020/02/24	30	110.97	33	111.26	111.50	-3	2,394	-0.13%
2020/02/21	12.3	114.61	8	114.31	114.00	4.3	2,371	0.18%
2020/02/20	52	116.26	32	116.38	115.00	20	2,361	0.85%
2020/02/19	96	119.77	124	119.78	118.00	-28	2,326	-1.20%	大賣/
2020/02/18	18	116.64	34	116.91	117.50	-16	2,266	-0.71%
2020/02/17	57	117.65	47	117.93	116.00	10	2,303	0.43%
2020/02/14	46	116.36	58	117.55	117.50	-12	2,275	-0.53%
2020/02/13	149.1	117.02	98	116.62	114.00	51.1	2,266	2.25%	大買/
2020/02/12	69	112.75	46	113.33	113.00	23	2,307	1.00%
2020/02/11	69	112.09	48.2	111.82	113.50	20.8	2,367	0.88%
2020/02/10	39	107.28	39	107.22	106.50	0	2,301	0.00%
2020/02/07	89	109.85	116	109.86	107.50	-27	2,357	-1.15%	大賣/
2020/02/06	76	107.99	66	108.66	112.00	10	2,302	0.43%
2020/02/05	56.1	102.46	67	101.61	102.00	-11	2,250	-0.49%
2020/02/04	14	103.89	70	104.05	104.00	-56	2,226	-2.52%
2020/02/03	57	102.55	25	101.56	102.50	32	2,215	1.44%
2020/01/31	253.1	107.10	204	107.24	105.00	49.1	2,191	2.24%	大買/大賣/
2020/01/30	3	115.33	0	0.00	114.00	3	2,118	0.14%
2020/01/20	98	127.27	87	127.75	126.50	11	2,129	0.52%
2020/01/17	99	125.26	60	125.45	127.00	39	2,095	1.86%
2020/01/16	84	124.82	69.2	124.86	126.00	14.8	2,084	0.71%
2020/01/15	214	123.57	172	123.62	123.00	42	2,076	2.02%	大買/大賣/
2020/01/14	65	113.87	52	114.88	118.00	13	1,955	0.66%
2020/01/13	42	108.39	71	108.19	107.50	-29	1,872	-1.55%
2020/01/10	20	106.10	22	106.39	104.50	-2	1,854	-0.11%
2020/01/09	61	106.93	91	106.01	106.00	-30	1,849	-1.62%
2020/01/08	37	104.15	43	104.62	103.00	-6	1,850	-0.32%
2020/01/07	90	105.64	94	105.85	106.00	-4	1,887	-0.21%
2020/01/06	10	103.70	15	103.80	104.00	-5	1,866	-0.27%
2020/01/03	24	104.54	10	104.35	103.00	14	1,868	0.75%
2020/01/02	9	104.17	18	104.39	104.50	-9	1,858	-0.48%
2019/12/31	22	103.70	14	103.61	101.50	8	1,856	0.43%
2019/12/30	16	103.78	22	103.80	104.00	-6	1,890	-0.32%
2019/12/27	12	102.83	2	103.00	101.50	10	1,870	0.53%
2019/12/26	4	102.00	12	102.00	103.00	-8	1,866	-0.43%
2019/12/25	13	99.78	35	100.08	100.00	-22	1,860	-1.18%
2019/12/24	17	99.75	19	99.95	99.70	-2	1,859	-0.11%
2019/12/23	10	100.55	34	100.60	100.00	-24	1,850	-1.30%
2019/12/20	6	101.50	2	102.00	101.50	4	1,847	0.22%
2019/12/19	1	101.50	9	101.50	101.00	-8	1,844	-0.43%
2019/12/18	7	102.21	3	102.67	102.00	4	1,843	0.22%
2019/12/17	41	102.46	5	102.30	102.50	36	1,839	1.96%
2019/12/16	5	101.60	14	101.93	101.50	-9	1,839	-0.49%
2019/12/13	23	102.74	12	102.92	101.50	11	1,835	0.60%
2019/12/12	24	103.38	31	103.85	103.00	-7	1,824	-0.38%
2019/12/11	137	106.04	119	105.57	103.50	18	1,813	0.99%	大買/大賣/
2019/12/10	17	104.26	26	104.17	104.50	-9	1,750	-0.51%
2019/12/09	38	104.09	24	104.92	103.00	14	1,752	0.80%
2019/12/06	2	101.75	2	102.25	102.50	0	1,756	0.00%
2019/12/05	9	102.22	11	102.86	101.00	-2	1,790	-0.11%
2019/12/04	13	102.73	3	102.50	102.00	10	1,788	0.56%
2019/12/03	7	103.36	16	103.94	104.00	-9	1,785	-0.50%
2019/12/02	13	99.61	24	100.37	101.50	-11	1,770	-0.62%
2019/11/29	67	102.61	24	103.27	100.50	43	1,759	2.44%
2019/11/28	22	106.07	28	106.18	107.00	-6	1,704	-0.35%
2019/11/27	90	104.99	78	104.38	105.00	12	1,679	0.71%
2019/11/26	13	100.25	16	100.31	99.80	-3	1,608	-0.19%
2019/11/25	9	99.26	3	99.60	98.80	6	1,630	0.37%
2019/11/22	30	99.46	8	100.39	99.10	22	1,634	1.35%
2019/11/21	16	99.17	13	99.82	100.50	3	1,629	0.18%
2019/11/20	26	99.58	30	99.69	100.00	-4	1,628	-0.25%
2019/11/19	9	99.89	9.2	100.44	101.00	-0.2	1,631	-0.01%
2019/11/18	20	100.18	5	100.80	100.50	15	1,664	0.90%
2019/11/15	25	99.36	9	100.46	100.00	16	1,684	0.95%
2019/11/14	72	100.28	55	100.55	99.50	17	1,682	1.01%
2019/11/13	14	106.43	42.2	105.51	105.00	-28.2	1,616	-1.75%
2019/11/12	61	107.77	89	107.41	108.50	-28	1,593	-1.76%
2019/11/11	118	112.63	101	112.09	108.00	17	1,552	1.10%	大買/大賣/
2019/11/08	126	108.90	86.6	108.66	112.00	39.4	1,433	2.75%	大買/
2019/11/07	15	103.50	20	104.15	104.00	-5	1,319	-0.38%
2019/11/06	79	106.65	83	106.46	103.00	-4	1,302	-0.31%
2019/11/05	27	103.69	12	104.04	104.00	15	1,206	1.24%
2019/11/04	27	104.69	23	104.20	104.50	4	1,193	0.34%
2019/11/01	1	101.00	23	101.83	103.50	-22	1,161	-1.89%
2019/10/31	7	101.17	11	102.00	100.50	-4	1,149	-0.35%
2019/10/30	22	100.76	18.1	100.75	101.50	3.9	1,136	0.34%
2019/10/29	63	99.40	33	99.23	99.20	30	1,124	2.67%
2019/10/28	23.7	100.21	12	100.71	100.00	11.7	1,097	1.07%
2019/10/25	36	103.38	90.1	102.91	101.50	-54.1	1,073	-5.04%
2019/10/24	7.2	105.21	15	105.33	106.00	-7.8	1,049	-0.74%
2019/10/23	51	105.75	57.1	105.80	105.00	-6.1	1,034	-0.59%
2019/10/22	127	103.87	28	102.66	105.00	99	984	10.05%	大買/
2019/10/21	24	99.11	24.1	99.17	100.50	-0.1	925	-0.01%
2019/10/18	50	101.92	59.1	101.89	101.00	-9.1	905	-1.00%
2019/10/17	3	100.83	25	100.98	101.00	-22	836	-2.63%
2019/10/16	32	100.83	60	101.46	100.00	-28	813	-3.44%
2019/10/15	85	101.73	43.2	100.87	101.50	41.8	783	5.33%
2019/10/14	52	95.27	86	95.73	95.40	-34	718	-4.73%
2019/10/09	8	94.90	15	94.33	93.90	-7	697	-1.00%
2019/10/08	2	93.80	4	94.00	93.90	-2	689	-0.29%
2019/10/07	14	94.66	39.2	93.98	93.50	-25.2	688	-3.66%
2019/10/04	19	90.46	44	93.48	93.80	-25	667	-3.75%
2019/10/03	2	84.90	3	86.23	87.00	-1	611	-0.16%
2019/10/02	23.4	85.15	9	85.04	85.80	14.4	609	2.36%
2019/10/01	5	83.08	0	83.80	83.10	5	606	0.82%
2019/09/27	5	85.32	4	84.98	84.20	1	603	0.17%
2019/09/26	2	88.15	1	88.40	87.70	1	598	0.17%
2019/09/25	9.5	87.52	8.1	87.95	87.80	1.4	613	0.23%
2019/09/24	2	87.90	24	87.94	88.10	-22	620	-3.55%
2019/09/23	1	87.60	5	87.64	87.60	-4	617	-0.65%
2019/09/20	2	87.90	8	87.95	87.60	-6	615	-0.97%
2019/09/19	2	85.85	5	86.68	87.60	-3	613	-0.49%
2019/09/18	22	86.70	2	86.50	86.50	20	609	3.28%
2019/09/17	3	86.60	0	0.00	87.00	3	603	0.50%
2019/09/16	2	87.30	2	87.20	86.40	0	601	0.00%
2019/09/12	7	88.19	10.1	87.68	88.00	-3.1	597	-0.52%
2019/09/11	11	86.13	33	85.98	87.00	-22	592	-3.71%
2019/09/10	30	88.18	22.2	86.27	85.50	7.8	571	1.37%
2019/09/09	44	91.36	31.1	91.71	91.50	12.9	540	2.39%
2019/09/06	5	90.56	2	91.25	89.90	3	505	0.59%
2019/09/05	3	91.37	1	91.30	91.30	2	500	0.40%
2019/09/04	1	91.10	3	91.80	91.60	-2	500	-0.40%
2019/09/03	19	92.07	1	92.30	91.00	18	503	3.58%
2019/09/02	14	93.43	2	93.40	93.30	12	504	2.38%
2019/08/30	3	92.67	3	92.47	93.10	0	524	0.00%
2019/08/29	5	93.42	4	93.33	92.00	1	518	0.19%
2019/08/28	8.3	94.80	18.1	94.52	92.80	-9.8	503	-1.94%
2019/08/27	3	91.17	4.1	91.09	90.50	-1.1	467	-0.23%
2019/08/26	22	89.91	10	89.83	89.70	12	459	2.61%
2019/08/23	13	91.56	0.3	91.40	92.00	12.7	453	2.80%
2019/08/22	2	92.50	3.2	91.53	92.40	-1.2	444	-0.26%
2019/08/21	25	91.78	32	91.87	91.60	-7	431	-1.62%
2019/08/20	19	90.07	16	90.24	90.40	3	392	0.76%
2019/08/19	3	85.73	8	86.16	85.80	-5	361	-1.39%
2019/08/16	2	81.90	0	0.00	81.60	2	346	0.58%
2019/08/15	2.9	81.21	3	82.40	80.90	-0.1	361	-0.03%
2019/08/14	2	84.35	0	0.00	84.10	2	378	0.53%
2019/08/13	3	84.03	2.1	84.25	84.60	0.9	384	0.24%
2019/08/12	3	84.57	4	84.88	85.10	-1	396	-0.25%
2019/08/08	1	82.70	2	82.75	81.40	-1	396	-0.25%
2019/08/07	2	82.40	10	83.08	82.70	-8	397	-2.01%
2019/08/06	4	80.78	0	0.00	82.30	4	407	0.98%
2019/08/05	2	82.20	2	82.25	82.20	0	409	0.00%
2019/08/02	2	82.80	1	82.20	82.20	1	416	0.24%
2019/08/01	12	84.60	8	84.31	84.10	4	417	0.96%
2019/07/31	3	84.63	2	84.40	84.80	1	414	0.24%
2019/07/30	3	85.03	6	85.08	85.00	-3	414	-0.72%
2019/07/29	2	87.65	0	0.00	86.90	2	410	0.49%
2019/07/26	3	88.03	2	88.70	87.80	1	422	0.24%
2019/07/25	9	88.92	17	89.08	89.50	-8	423	-1.89%
2019/07/24	5	91.38	1	92.40	89.80	4	417	0.96%
2019/07/23	1	92.00	0	0.00	91.20	1	425	0.24%
2019/07/22	0	0.00	2	91.15	92.00	-2	437	-0.46%
2019/07/18	1	90.20	0	0.00	89.20	1	447	0.22%
2019/07/17	2	91.00	1	91.30	90.70	1	468	0.21%
2019/07/16	0	0.00	1	92.70	92.00	-1	475	-0.21%
2019/07/15	3	92.40	8	93.00	92.50	-5	479	-1.04%
2019/07/12	1	91.10	2	90.50	91.20	-1	488	-0.20%
2019/07/11	8	95.39	5	95.00	95.70	3	502	0.60%
2019/07/10	4	94.43	2	94.90	94.50	2	503	0.40%
2019/07/09	5	94.74	3	94.97	93.80	2	509	0.39%
2019/07/08	7	96.64	1	96.90	96.30	6	512	1.17%
2019/07/05	30	97.89	4	98.08	97.10	26	534	4.86%
2019/07/04	20	97.00	4	97.18	96.70	16	554	2.88%
2019/07/03	6	98.08	6.1	97.61	97.50	-0.1	592	-0.01%
2019/07/02	4	98.05	33	97.75	98.00	-29	619	-4.68%
2019/07/01	8	94.66	12	94.48	95.20	-4	630	-0.63%
2019/06/28	3	92.73	0	0.00	91.70	3	629	0.48%
2019/06/27	1	93.00	9	92.99	92.60	-8	636	-1.26%
2019/06/26	2	91.20	4	92.15	92.00	-2	641	-0.31%
2019/06/25	4	92.13	4	92.50	91.40	0	645	0.00%
2019/06/24	6	91.95	2	92.40	91.80	4	657	0.61%
2019/06/21	1	93.80	6	93.23	92.70	-5	663	-0.75%
2019/06/20	3	92.90	9	93.28	93.30	-6	679	-0.88%
2019/06/19	11	92.25	2	92.70	92.20	9	700	1.29%
2019/06/18	2	91.65	2	91.50	91.10	0	719	0.00%
2019/06/17	3	92.07	1	92.10	91.60	2	752	0.27%
2019/06/14	1	91.00	0	0.00	91.10	1	788	0.13%
2019/06/13	2	89.80	5	90.10	90.30	-3	855	-0.35%
2019/06/12	4	90.98	3	91.40	90.20	1	910	0.11%
2019/06/11	6	91.20	12	91.14	90.90	-6	915	-0.66%
2019/06/10	13	90.54	4	91.38	90.00	9	941	0.96%
2019/06/06	14	89.84	9	90.11	89.10	5	998	0.50%
2019/06/05	0	0.00	1	86.60	86.60	-1	978	-0.10%
2019/06/04	0	0.00	2	85.00	84.20	-2	981	-0.20%
2019/05/31	3	85.00	4	85.65	85.80	-1	1,002	-0.10%
2019/05/29	0	0.00	1	83.50	82.90	-1	1,022	-0.10%
2019/05/28	0	0.00	1	83.20	83.80	-1	1,034	-0.10%
2019/05/27	1	82.50	1	82.00	82.90	0	1,051	0.00%
2019/05/24	1	84.70	0	0.00	83.00	1	1,064	0.09%
2019/05/23	1	84.50	4	83.13	83.80	-3	1,089	-0.28%
2019/05/22	6	84.83	4	85.60	83.70	2	1,095	0.18%
2019/05/21	7	81.17	19	80.24	84.60	-12	1,143	-1.05%
2019/05/20	5	81.76	9	80.89	81.50	-4	1,123	-0.36%
2019/05/17	6	85.50	5	84.06	82.80	1	1,129	0.09%
2019/05/16	1	88.60	2	89.50	88.10	-1	1,128	-0.09%
2019/05/15	1	91.20	1	91.50	91.60	0	1,135	0.00%
2019/05/14	3	87.70	2	87.40	89.80	1	1,156	0.09%
2019/05/13	0	0.00	1	91.10	89.00	-1	1,169	-0.09%
2019/05/10	7	91.98	6	92.02	91.80	1	1,233	0.08%
2019/05/09	7	92.90	4	93.13	91.70	3	1,234	0.24%
2019/05/08	3	93.23	4	93.63	93.70	-1	1,258	-0.08%
2019/05/07	4	94.72	1	96.00	94.20	3	1,288	0.23%
2019/05/06	1	95.00	3	95.73	95.00	-2	1,289	-0.16%
2019/05/03	2	97.70	8	97.83	97.90	-6	1,287	-0.47%
2019/05/02	4	95.95	7	95.94	96.70	-3	1,277	-0.23%
2019/04/30	5	93.20	19	93.78	94.20	-14	1,274	-1.10%
2019/04/29	13	94.98	13	94.81	93.20	0	1,272	0.00%
2019/04/26	13	95.41	10	95.90	96.70	3	1,260	0.24%
2019/04/25	2	95.85	4	96.20	95.70	-2	1,249	-0.16%
2019/04/24	6	96.45	5	96.98	96.60	1	1,253	0.08%
2019/04/23	36	97.93	19	97.51	96.60	17	1,255	1.35%
2019/04/22	0	0.00	3	101.67	102.00	-3	1,245	-0.24%
2019/04/19	11.1	99.99	9	100.68	99.60	2.1	1,267	0.17%
2019/04/18	10	99.56	17	99.19	98.70	-7	1,297	-0.54%
2019/04/17	24	102.23	3	101.17	100.50	21	1,297	1.62%
2019/04/16	4	104.50	14	104.32	104.50	-10	1,300	-0.77%
2019/04/15	25	103.04	21	103.48	103.50	4	1,307	0.31%
2019/04/12	8	103.56	4	104.00	104.00	4	1,311	0.30%
2019/04/11	23	106.11	44	106.20	104.50	-21	1,316	-1.60%
2019/04/10	49	109.57	18	108.72	107.50	31	1,322	2.34%
2019/04/09	64	109.57	61	109.30	107.00	3	1,310	0.23%
2019/04/08	11	106.09	23	106.15	106.50	-12	1,295	-0.93%
2019/04/03	19	103.97	17	103.21	102.50	2	1,289	0.16%
2019/04/02	16	99.89	13	101.04	102.00	3	1,301	0.23%
2019/04/01	16	100.53	22	100.70	100.00	-6	1,351	-0.44%
2019/03/29	5	99.84	2	99.30	99.30	3	1,359	0.22%
2019/03/28	3	98.90	4	98.90	99.10	-1	1,371	-0.07%
2019/03/27	11	101.91	20	101.95	100.00	-9	1,398	-0.64%
2019/03/26	4	100.00	18	100.16	100.00	-14	1,464	-0.96%
2019/03/25	24	99.52	8	99.51	99.00	16	1,509	1.06%
2019/03/22	15	103.23	19	103.61	102.00	-4	1,508	-0.27%
2019/03/21	4	104.50	12.2	104.98	105.50	-8.2	1,536	-0.53%
2019/03/20	22	104.52	19	105.29	103.00	3	1,574	0.19%
2019/03/19	50	101.66	58	101.75	103.50	-8	1,593	-0.50%
2019/03/18	81	101.81	97.2	102.33	102.00	-16.2	1,576	-1.02%
2019/03/15	47	96.56	52	96.24	97.10	-5	1,535	-0.33%
2019/03/14	6	93.08	13	94.12	93.90	-7	1,483	-0.47%
2019/03/13	36	95.59	18	95.02	93.50	18	1,481	1.22%
2019/03/12	66	94.87	100	94.75	94.00	-34	1,449	-2.34%
2019/03/11	4	91.80	3	92.30	92.30	1	1,390	0.07%
2019/03/08	5	90.26	5	90.78	91.30	0	1,393	0.00%
2019/03/07	8	91.84	4	91.25	91.60	4	1,399	0.29%
2019/03/06	24	91.41	2	91.55	92.00	22	1,392	1.58%
2019/03/05	2	90.55	9	91.29	91.70	-7	1,393	-0.50%
2019/03/04	14	90.59	6	91.07	90.60	8	1,388	0.58%
2019/02/27	6	90.23	29	90.38	90.90	-23	1,374	-1.67%
2019/02/26	24	90.79	9	91.31	89.90	15	1,366	1.10%
2019/02/25	27	91.62	12	91.72	91.60	15	1,357	1.10%
2019/02/22	24	93.91	18	94.03	92.10	6	1,351	0.44%
2019/02/21	18	93.03	7	93.39	92.10	11	1,335	0.82%
2019/02/20	83	93.51	86	93.70	92.60	-3	1,325	-0.23%
2019/02/19	11	89.95	2	89.85	89.80	9	1,260	0.71%
2019/02/18	28	91.39	93	90.18	89.90	-65	1,259	-5.16%
2019/02/15	18	89.52	16	90.42	90.50	2	1,241	0.16%
2019/02/14	18	90.36	21	90.49	90.30	-3	1,228	-0.24%
2019/02/13	23	92.67	22	91.99	90.60	1	1,229	0.08%
2019/02/12	12	91.33	17	91.84	92.50	-5	1,202	-0.42%
2019/02/11	42	91.25	40	90.50	91.60	2	1,180	0.17%
2019/01/30	5	84.68	14	84.30	85.00	-9	1,112	-0.81%
2019/01/29	94	84.44	48	85.38	84.60	46	1,106	4.16%
2019/01/28	63	84.97	26	84.98	85.00	37	1,078	3.43%
2019/01/25	25	81.77	13	81.58	82.30	12	1,045	1.15%
2019/01/24	4	80.78	1	81.40	80.70	3	1,043	0.29%
2019/01/23	5	80.10	13	80.28	80.40	-8	1,045	-0.77%
2019/01/22	5	81.56	7	81.97	81.40	-2	1,040	-0.19%
2019/01/21	4	81.63	3	81.50	81.00	1	1,035	0.10%
2019/01/18	8	80.76	13	80.67	81.00	-5	1,035	-0.48%
2019/01/17	8	80.81	3	80.93	80.60	5	1,036	0.48%
2019/01/16	6	81.75	15	82.23	81.70	-9	1,032	-0.87%
2019/01/15	17	80.84	5	81.28	80.40	12	1,024	1.17%
2019/01/14	15	81.02	4	81.60	80.00	11	1,012	1.09%
2019/01/11	34	83.19	10	83.77	82.10	24	999	2.40%
2019/01/10	17	85.67	31	85.68	85.10	-14	969	-1.44%
2019/01/09	15	83.77	22	84.42	83.30	-7	935	-0.75%
2019/01/08	19	84.62	19	84.35	84.80	0	924	0.00%
2019/01/07	6.1	82.96	43	82.26	83.40	-36.9	903	-4.08%
2019/01/04	31	78.94	14	78.39	79.80	17	889	1.91%
2019/01/03	18	81.65	23	81.24	80.80	-5	883	-0.57%
2019/01/02	23	83.95	18	84.23	83.00	5	875	0.57%
2018/12/28	12	80.80	18	82.12	82.80	-6	845	-0.71%
2018/12/27	19	82.50	40	82.46	81.10	-21	837	-2.51%
2018/12/26	24	82.28	20	83.25	82.70	4	811	0.49%
2018/12/25	58	85.42	33	85.95	84.00	25	784	3.19%
2018/12/24	60	85.48	100	86.07	88.90	-40	745	-5.36%
2018/12/22	50	82.73	13	82.83	82.00	37	685	5.40%
2018/12/21	15	80.47	14	80.46	82.00	1	669	0.15%
2018/12/20	27	81.59	25	81.38	79.50	2	650	0.31%
2018/12/19	50	83.00	46	83.06	82.00	4	619	0.65%
2018/12/18	55	83.36	43.2	82.98	82.60	11.9	541	2.19%
2018/12/17	23	80.00	15	80.24	80.80	8	488	1.64%
2018/12/14	62	82.90	51	83.75	81.20	11	473	2.32%
2018/12/13	35	80.12	26	80.06	80.90	9	424	2.12%
2018/12/12	25	75.82	62	76.59	79.00	-37	361	-10.24%
2018/12/11	21	72.81	12	72.98	71.90	9	308	2.92%
2018/12/10	22	71.03	31	71.97	73.50	-9	288	-3.11%
2018/12/07	3	67.60	9	68.30	68.70	-6	262	-2.28%
2018/12/06	27	67.47	4	68.48	66.50	23	258	8.91%
2018/12/05	2	69.80	2	70.45	69.60	0	251	0.00%
2018/12/04	16	70.71	5	70.44	70.00	11	254	4.33%
2018/12/03	14	71.97	3	72.07	71.30	11	253	4.34%
2018/11/30	12	71.64	3	72.30	70.50	9	243	3.69%
2018/11/28	3	73.87	4	73.58	73.90	-1	222	-0.45%
2018/11/27	0	0.00	4	71.13	71.50	-4	215	-1.86%
2018/11/26	2	70.00	2	68.85	69.00	0	210	0.00%
2018/11/23	7	68.63	9	68.96	68.80	-2	208	-0.96%
2018/11/22	9	69.30	8	69.96	69.20	1	203	0.49%
2018/11/21	5	66.98	5	67.60	67.80	0	194	0.00%
2018/11/20	9	66.59	17	66.35	67.30	-8	186	-4.30%
2018/11/19	3	63.00	5	62.68	64.20	-2	176	-1.13%
2018/11/16	7	60.89	8	61.26	61.00	-1	175	-0.57%
2018/11/15	2	60.20	7	60.14	60.60	-5	173	-2.88%
2018/11/12	2	54.50	2	54.80	57.70	0	174	0.00%
2018/11/09	4	56.18	1	56.10	57.00	3	170	1.76%
2018/11/08	3	56.30	0	0.00	57.00	3	171	1.75%
2018/11/07	1	56.90	1	57.20	57.00	0	175	0.00%
2018/11/06	4	58.43	1	58.30	57.10	3	187	1.60%
2018/11/05	3	61.20	3	61.60	61.00	0	198	0.00%
2018/11/02	3	61.83	3	62.33	61.60	0	198	0.00%
2018/11/01	6	62.08	12	61.82	62.10	-6	198	-3.02%
2018/10/31	1	59.70	4	60.33	60.80	-3	196	-1.52%
2018/10/30	1	56.00	2	56.75	57.10	-1	194	-0.51%
2018/10/29	3	56.53	3	57.50	57.10	0	195	0.00%
2018/10/26	3	57.37	9	56.73	57.00	-6	195	-3.06%
2018/10/25	4	57.95	10	57.92	58.60	-6	194	-3.09%
2018/10/24	8	59.70	3	57.97	59.40	5	190	2.62%
2018/10/18	2	57.05	3	56.63	57.00	-1	191	-0.52%
2018/10/17	1	55.70	0	0.00	55.50	1	191	0.52%
2018/10/16	2	57.80	2	58.60	57.50	0	193	0.00%
2018/10/15	2	54.85	4	54.15	56.00	-2	195	-1.02%
2018/10/12	6	49.57	10	49.30	51.40	-4	198	-2.01%
2018/10/11	12	50.94	11	50.90	50.90	1	201	0.50%
2018/10/09	4	57.40	10	56.88	56.50	-6	194	-3.09%
2018/10/08	2	58.95	2	59.35	59.50	0	192	0.00%
2018/10/05	2	59.30	5	59.74	59.70	-3	194	-1.54%
2018/10/04	0	0.00	1	61.60	61.60	-1	191	-0.52%
2018/10/02	3	62.87	0	0.00	62.60	3	194	1.54%
2018/10/01	2	63.50	3	63.90	63.90	-1	197	-0.51%
2018/09/28	1	63.80	0	0.00	63.90	1	201	0.50%
2018/09/27	1	64.00	0	0.00	63.80	1	205	0.49%
2018/09/26	1	64.80	0	0.00	64.80	1	209	0.48%
2018/09/25	1	66.00	0	0.00	66.00	1	210	0.48%
2018/09/20	5	67.50	6	67.22	66.70	-1	217	-0.46%
2018/09/19	1	66.60	6	66.55	67.30	-5	221	-2.25%
2018/09/18	0	0.00	2	63.40	63.20	-2	223	-0.89%
2018/09/17	1	63.00	0	0.00	63.00	1	224	0.44%
2018/09/14	0	0.00	4	62.88	63.40	-4	225	-1.77%
2018/09/13	2	61.50	2	61.95	61.20	0	227	0.00%
2018/09/12	1	60.90	0	0.00	60.60	1	226	0.44%
2018/09/11	1	59.50	1	61.00	60.60	0	231	0.00%
2018/09/10	10	61.22	7	61.10	59.00	3	236	1.27%
2018/09/07	6	64.93	1	65.00	64.00	5	233	2.14%
2018/09/06	1	66.70	0	0.00	66.70	1	235	0.42%
2018/08/30	0	0.00	3	69.97	69.90	-3	305	-0.98%
2018/08/29	2	69.65	3	70.53	69.30	-1	307	-0.32%
2018/08/28	2	70.85	2	71.35	70.20	0	313	0.00%
2018/08/27	1	69.50	3	70.93	70.80	-2	317	-0.63%
2018/08/24	4	69.53	2	69.55	69.50	2	324	0.62%
2018/08/23	12	70.19	13	69.22	70.30	-1	326	-0.31%
2018/08/21	0	0.00	1	68.00	68.00	-1	323	-0.31%
2018/08/20	1	66.60	1	66.30	66.90	0	324	0.00%
2018/08/17	3	67.50	6	67.80	66.80	-3	323	-0.93%
2018/08/16	8	67.26	4	67.13	67.50	4	320	1.25%
2018/08/15	7	69.39	5	69.30	69.10	2	315	0.63%
2018/08/14	15	70.06	3	70.60	71.40	12	319	3.76%
2018/08/13	16	70.62	15	73.19	70.00	1	320	0.31%
2018/08/10	8	78.58	3	77.37	76.90	5	308	1.62%
2018/08/09	1	82.60	0	0.00	82.40	1	298	0.34%
2018/08/08	0	0.00	2	82.85	82.30	-2	301	-0.66%
2018/08/07	0	0.00	1	82.60	82.50	-1	311	-0.32%
2018/08/06	0	0.00	1	82.20	83.00	-1	313	-0.32%
2018/08/03	1	82.60	0	0.00	82.30	1	318	0.31%
2018/08/02	1	82.60	1	83.10	82.70	0	317	0.00%
2018/07/30	1	83.40	2	83.70	83.20	-1	329	-0.30%
2018/07/27	1	83.90	0	0.00	83.90	1	341	0.29%
2018/07/25	1	82.50	0	0.00	82.50	1	349	0.29%
2018/07/24	2	83.40	0	0.00	83.70	2	355	0.56%
2018/07/23	2	84.05	7	83.54	83.40	-5	368	-1.36%
2018/07/20	8	87.14	2	88.45	85.90	6	391	1.53%
2018/07/19	7	86.77	6	86.95	87.70	1	391	0.26%
2018/07/18	6	86.47	3	86.03	86.50	3	391	0.77%
2018/07/17	2	84.10	2	84.70	83.70	0	386	0.00%
2018/07/16	0	0.00	1	84.00	83.80	-1	387	-0.26%
2018/07/13	12	83.92	10	83.90	84.20	2	387	0.52%
2018/07/12	1	82.50	1	82.40	82.40	0	385	0.00%
2018/07/11	0	0.00	10	82.10	81.70	-10	387	-2.58%
2018/07/10	7	83.37	1	83.50	83.00	6	385	1.56%
2018/07/09	3	87.83	4	88.33	87.50	-1	382	-0.26%
2018/07/06	1	85.50	2	86.40	87.00	-1	379	-0.26%
2018/07/05	3	86.47	2	88.20	85.50	1	377	0.26%
2018/07/04	7	87.91	49	87.77	88.00	-42	375	-11.19%
2018/07/03	1	90.20	0	0.00	89.40	1	372	0.27%
2018/07/02	4	92.43	12	92.28	91.20	-8	371	-2.15%
2018/06/29	19	92.88	2	92.55	92.10	17	370	4.59%
2018/06/28	8	93.61	8	93.63	93.00	0	364	0.00%
2018/06/27	5	91.38	12	92.38	91.90	-7	360	-1.94%
2018/06/26	1	90.00	5	90.26	90.90	-4	358	-1.12%
2018/06/25	0	0.00	2	89.45	89.30	-2	358	-0.56%
2018/06/22	3	88.13	1	88.90	88.40	2	360	0.55%
2018/06/21	0	0.00	2	90.45	90.10	-2	360	-0.55%
2018/06/20	2	88.55	7	89.29	89.10	-5	364	-1.37%
2018/06/19	5	91.26	1	91.60	90.80	4	359	1.11%
2018/06/15	1	93.70	0	0.00	93.70	1	354	0.28%
2018/06/14	23	94.17	4	93.63	93.00	19	353	5.38%
2018/06/13	28	95.66	3	96.87	95.60	25	348	7.16%
2018/06/12	26	95.69	18	96.03	98.30	8	341	2.34%
2018/06/11	25	93.67	11	94.80	94.30	14	329	4.25%
2018/06/08	36	95.42	61	95.29	95.40	-25	325	-7.69%
2018/06/07	1	90.60	2	91.60	91.50	-1	305	-0.33%
2018/06/06	3	91.73	3	91.63	91.50	0	303	0.00%
2018/06/05	33	92.78	14	92.11	91.40	19	303	6.26%
2018/06/04	16	90.54	8	90.66	90.30	8	297	2.69%
2018/06/01	0	0.00	2	87.75	90.20	-2	294	-0.68%
2018/05/30	1	87.00	0	0.00	87.00	1	286	0.35%
2018/05/29	5	88.00	0	0.00	88.10	5	286	1.74%
2018/05/28	0	0.00	2	88.00	89.10	-2	287	-0.70%
2018/05/25	0	0.00	3	86.63	87.00	-3	286	-1.05%
2018/05/23	11	87.45	3	86.93	86.90	8	292	2.73%
2018/05/22	14	87.25	5	87.40	87.60	9	296	3.03%
2018/05/21	2	85.30	6	85.87	86.10	-4	295	-1.35%
2018/05/18	0	0.00	1	85.00	83.80	-1	293	-0.34%
2018/05/17	0	0.00	1	84.30	83.90	-1	300	-0.33%
2018/05/16	4	85.18	8	84.64	84.00	-4	303	-1.32%
2018/05/15	10	86.97	7	86.01	84.90	3	309	0.97%
2018/05/14	7	84.11	2	83.85	84.50	5	320	1.56%
2018/05/11	2	83.80	5	83.22	83.80	-3	332	-0.90%
2018/05/10	0	0.00	1	83.70	84.20	-1	360	-0.28%
2018/05/09	4	83.58	0	0.00	82.10	4	378	1.06%
2018/05/08	1	84.10	1	84.70	83.00	0	387	0.00%
2018/05/07	20	84.44	1	84.60	84.30	19	394	4.82%
2018/05/04	7	83.24	15	81.41	84.30	-8	389	-2.05%
2018/05/03	1	79.10	10	78.75	79.00	-9	389	-2.31%
2018/05/02	7	77.83	18	77.73	78.30	-11	421	-2.61%
2018/04/30	13	74.99	6	75.15	75.80	7	428	1.63%
2018/04/27	4	73.23	3	73.00	73.40	1	435	0.23%
2018/04/26	31	76.26	3	78.20	73.10	28	426	6.57%
2018/04/25	4	81.43	3	82.33	80.80	1	403	0.25%
2018/04/24	8	85.14	10	84.61	83.10	-2	405	-0.49%
2018/04/20	5	88.70	0	0.00	88.50	5	422	1.18%
2018/04/19	1	89.10	0	0.00	89.10	1	430	0.23%
2018/04/18	1	89.50	1	89.60	89.50	0	440	0.00%
2018/04/17	2	89.50	2	89.95	89.40	0	451	0.00%
2018/04/16	1	90.20	4	90.30	90.10	-3	460	-0.65%
2018/04/13	3	90.80	16	90.91	90.40	-13	488	-2.67%
2018/04/12	0	0.00	15	91.42	90.30	-15	511	-2.93%
2018/04/11	5	93.76	1	94.30	91.40	4	557	0.72%
2018/04/10	2	91.00	8	91.56	90.30	-6	607	-0.99%
2018/04/09	2	92.50	9	92.28	91.50	-7	611	-1.15%
2018/04/03	0	0.00	2	93.01	93.20	-2	613	-0.33%
2018/04/02	3	95.97	5	95.50	95.20	-2	618	-0.32%
2018/03/31	5	95.30	0	0.00	95.10	5	623	0.80%
2018/03/30	3	95.53	9	95.61	94.50	-6	636	-0.94%
2018/03/29	3	93.97	17	93.52	94.20	-14	639	-2.19%
2018/03/28	1	91.00	2	90.65	92.50	-1	644	-0.16%
2018/03/27	0	0.00	1	92.20	92.20	-1	646	-0.15%
2018/03/26	14	89.60	2	90.25	89.20	12	656	1.83%
2018/03/23	4	90.65	12	90.62	90.10	-8	667	-1.20%
2018/03/22	1	94.10	0	0.00	93.60	1	687	0.15%
2018/03/21	2	94.00	0	0.00	95.80	2	695	0.29%
2018/03/20	2	94.60	2	94.65	94.90	0	699	0.00%
2018/03/19	2	96.00	3	95.80	95.60	-1	720	-0.14%
2018/03/16	4	95.78	6	96.33	95.60	-2	722	-0.28%
2018/03/15	6	97.27	7	97.20	97.00	-1	725	-0.14%
2018/03/14	11	95.78	8	95.49	96.20	3	731	0.41%
2018/03/13	15	93.20	17	93.61	93.70	-2	747	-0.27%
2018/03/12	1	92.40	1	93.50	91.80	0	757	0.00%
2018/03/09	5	92.86	4	93.63	92.30	1	762	0.13%
2018/03/08	1	92.00	1	92.50	92.50	0	771	0.00%
2018/03/07	1	93.60	4	93.48	92.00	-3	783	-0.38%
2018/03/06	4	92.85	2.3	92.93	92.00	1.8	805	0.22%
2018/03/05	6	93.92	2	93.40	93.00	4	809	0.49%
2018/03/02	4	94.45	7	95.00	94.70	-3	813	-0.37%
2018/03/01	6	94.38	6	94.95	95.00	0	817	0.00%
2018/02/27	1	94.40	3	94.40	94.00	-2	820	-0.24%
2018/02/26	1	95.10	2	95.25	95.00	-1	823	-0.12%
2018/02/23	5	95.34	2	94.65	94.80	3	829	0.36%
2018/02/22	5	94.68	7	95.00	95.50	-2	838	-0.24%
2018/02/21	10	91.15	9	91.27	91.20	1	847	0.12%
2018/02/12	3	87.47	2	87.80	88.50	1	853	0.12%
2018/02/09	10	86.80	12	86.25	88.00	-2	881	-0.23%
2018/02/08	20	90.93	7	91.23	90.70	13	887	1.46%
2018/02/07	1	90.50	7	91.61	90.70	-6	895	-0.67%
2018/02/06	17	88.79	18	89.04	87.10	-1	904	-0.11%
2018/02/05	8	93.66	10	95.41	94.30	-2	899	-0.22%
2018/02/02	29	93.60	29	94.00	93.80	0	912	0.00%
2018/02/01	14	97.96	15	99.24	97.00	-1	902	-0.11%
2018/01/31	13	100.67	12	101.23	99.90	1	959	0.10%
2018/01/30	6	100.75	3	100.83	101.00	3	968	0.31%
2018/01/29	7	102.79	4	103.13	103.00	3	972	0.31%
2018/01/26	22	101.01	30	100.86	102.50	-8	976	-0.82%
2018/01/25	26	104.35	8	104.19	101.00	18	972	1.85%
2018/01/24	7	106.50	3	108.17	107.00	4	954	0.42%
2018/01/23	13.3	108.08	4	108.00	107.50	9.3	958	0.97%
2018/01/22	7	109.79	5	110.50	110.50	2	973	0.21%
2018/01/19	0	0.00	3	111.00	110.00	-3	1,032	-0.29%
2018/01/18	9	110.83	7	111.14	111.50	2	1,057	0.19%
2018/01/17	5.1	109.61	6	109.50	110.00	-1	1,062	-0.09%
2018/01/16	8	110.56	3	110.00	109.50	5	1,077	0.46%
2018/01/15	8	113.06	0	0.00	112.50	8	1,096	0.73%
2018/01/12	10	114.35	9	114.17	114.00	1	1,128	0.09%
2018/01/11	3	112.83	12	112.13	112.00	-9	1,135	-0.79%
2018/01/10	5	114.00	10	113.60	113.00	-5	1,160	-0.43%
2018/01/09	21.1	118.55	9	117.94	115.00	12.1	1,162	1.04%
2018/01/08	18.3	125.15	16	123.81	121.50	2.3	1,145	0.20%
2018/01/05	72	127.27	46	128.49	125.00	26	1,143	2.27%
2018/01/04	24	124.10	31.2	124.29	127.00	-7.2	1,112	-0.64%
2018/01/03	5	117.10	5	117.80	115.50	0	1,070	0.00%
2018/01/02	1	115.50	1	117.00	117.00	0	1,073	0.00%