台塑 (1301)-新光-台中券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
66.1
漲跌
▼1.0
漲幅
-1.49%
成交量
7,280張
產業
上市塑膠類股
1627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

台塑 (1301)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	20	66.96	7	66.97	67.10	13	7,829	0.17%
2024/05/27	17.8	65.73	24.8	65.50	66.50	-7	7,828	-0.09%
2024/05/24	18.6	66.32	3	66.23	66.30	15.6	7,727	0.20%
2024/05/23	22.7	66.90	2.2	66.91	67.00	20.6	7,637	0.27%
2024/05/22	4.2	67.21	1	67.50	67.50	3.2	7,617	0.04%
2024/05/21	19.8	67.34	5.1	67.54	67.40	14.7	7,539	0.20%
2024/05/20	15.3	68.32	12.1	68.20	68.10	3.2	7,440	0.04%
2024/05/17	5	68.12	0	68.50	68.30	5	7,403	0.07%
2024/05/16	2.1	68.20	8.2	68.57	68.40	-6.1	7,392	-0.08%
2024/05/15	12.2	68.57	10.5	68.77	68.10	1.6	7,325	0.02%
2024/05/14	19.4	68.45	1	68.80	68.40	18.4	7,357	0.25%
2024/05/13	12.1	68.63	0	0.00	68.70	12.1	7,361	0.16%
2024/05/10	14.4	68.48	1	68.60	68.60	13.4	7,344	0.18%
2024/05/09	8.3	67.82	1	67.70	67.70	7.3	7,363	0.10%
2024/05/08	4.5	68.25	10	68.39	68.30	-5.5	7,363	-0.07%
2024/05/07	3.5	68.30	3.3	68.24	68.30	0.2	7,399	0.00%
2024/05/06	4.3	68.96	2	68.80	69.00	2.3	7,384	0.03%
2024/05/03	7.2	68.89	3.7	68.92	68.30	3.5	7,336	0.05%
2024/05/02	7.2	68.39	1	68.70	68.80	6.2	7,262	0.09%
2024/04/30	2.2	68.77	22	68.70	68.50	-19.8	7,299	-0.27%
2024/04/29	7.1	68.79	6	68.70	69.30	1.1	7,295	0.02%
2024/04/26	4.1	68.08	3	67.73	67.70	1.1	7,305	0.02%
2024/04/25	8.9	67.78	3	67.80	67.90	5.9	7,355	0.08%
2024/04/24	10.3	69.05	3	69.13	68.80	7.3	7,414	0.10%
2024/04/23	1.2	69.36	5	69.26	69.10	-3.8	7,613	-0.05%
2024/04/22	25.1	68.92	17	68.60	69.70	8.1	7,832	0.10%
2024/04/19	24.2	67.09	17.8	67.11	67.10	6.4	7,762	0.08%
2024/04/18	7.1	67.44	3	67.93	68.10	4.1	7,638	0.05%
2024/04/17	18.1	67.83	4	67.80	67.80	14.1	7,694	0.18%
2024/04/16	35.1	68.33	21	68.03	68.00	14.1	7,665	0.18%
2024/04/15	5	69.72	20.5	69.99	69.60	-15.5	7,592	-0.20%
2024/04/12	34.3	69.83	7.5	69.79	69.70	26.8	7,507	0.36%
2024/04/11	14.2	71.19	8.5	71.04	70.90	5.7	7,386	0.08%
2024/04/10	23.4	72.05	18.1	71.94	72.00	5.3	7,326	0.07%
2024/04/09	11.3	71.44	25	71.13	71.50	-13.7	7,318	-0.19%
2024/04/08	4.2	70.20	36	70.03	70.40	-31.9	7,243	-0.44%
2024/04/03	19.3	70.07	17.1	70.27	70.00	2.2	7,200	0.03%
2024/04/02	19.3	70.49	3.2	70.48	70.80	16.1	7,164	0.22%
2024/04/01	28.3	71.00	33.3	70.81	70.90	-5.1	7,167	-0.07%
2024/03/29	3.3	69.02	5	69.10	68.90	-1.7	7,026	-0.02%
2024/03/28	8	68.24	2	68.33	68.10	6	6,964	0.09%
2024/03/27	8.8	68.66	0.2	68.90	68.50	8.6	6,967	0.12%
2024/03/26	9	69.00	24.2	68.67	69.30	-15.2	6,941	-0.22%
2024/03/25	14.1	67.66	5.4	67.40	67.80	8.7	6,841	0.13%
2024/03/22	15.4	67.09	22	67.01	67.00	-6.6	6,816	-0.10%
2024/03/21	11.2	67.06	8	67.40	67.40	3.2	6,754	0.05%
2024/03/20	31.3	66.81	21.3	66.70	66.80	10.1	6,750	0.15%
2024/03/19	10.5	67.88	13	67.91	67.80	-2.5	6,579	-0.04%
2024/03/18	17.1	68.36	4.5	68.38	68.40	12.6	6,539	0.19%
2024/03/15	10	68.79	36.5	68.88	68.60	-26.5	6,521	-0.41%
2024/03/14	5.1	69.07	4	68.95	69.30	1.1	6,386	0.02%
2024/03/13	8.9	68.31	17.1	68.25	68.40	-8.2	6,336	-0.13%
2024/03/12	6.2	69.29	2.7	69.37	69.30	3.5	6,249	0.06%
2024/03/11	20.2	68.61	5.5	69.04	68.90	14.7	6,195	0.24%
2024/03/08	44.4	68.87	28.7	68.79	68.60	15.7	6,093	0.26%
2024/03/07	42.8	69.97	10.8	69.77	69.80	32	5,894	0.54%
2024/03/06	7.4	70.60	0	0.00	70.50	7.4	5,755	0.13%
2024/03/05	37.1	70.54	6.1	70.43	70.40	31	5,848	0.53%
2024/03/04	26.2	70.93	2.3	70.84	70.80	23.9	5,751	0.42%
2024/03/01	15.2	71.66	5.1	71.65	71.60	10.1	5,705	0.18%
2024/02/29	110.6	71.70	1	71.70	71.70	109.6	5,711	1.92%	大買/鉅額交易
2024/02/27	3.4	71.58	2	71.65	71.80	1.4	5,618	0.03%
2024/02/26	4.2	71.87	0	0.00	72.10	4.2	5,574	0.08%
2024/02/23	22.9	72.22	14.5	72.47	72.00	8.4	5,564	0.15%
2024/02/22	5.7	73.24	51.2	73.11	73.20	-45.5	5,606	-0.81%
2024/02/21	3.5	73.36	4	73.30	73.50	-0.5	5,641	-0.01%
2024/02/20	3.1	73.50	13	73.48	73.70	-9.9	5,672	-0.18%
2024/02/19	1.5	73.81	5.1	73.84	73.80	-3.6	5,777	-0.06%
2024/02/16	9	72.88	1	73.20	73.00	8	5,898	0.14%
2024/02/15	19	71.93	8.4	72.33	72.40	10.6	5,926	0.18%
2024/02/05	25.2	72.53	4	72.60	72.40	21.2	5,877	0.36%
2024/02/02	9.5	73.23	2.2	73.08	73.50	7.3	5,845	0.13%
2024/02/01	7.4	73.06	6	73.38	73.50	1.4	5,834	0.02%
2024/01/31	11.2	72.05	0	0.00	72.10	11.2	5,814	0.19%
2024/01/30	24.1	72.54	12	73.11	72.00	12.1	5,792	0.21%
2024/01/29	24.4	73.49	5	73.46	73.60	19.4	5,780	0.34%
2024/01/26	22.2	72.56	8	72.44	72.70	14.2	5,764	0.25%
2024/01/25	10.8	71.93	5	71.80	71.70	5.7	5,741	0.10%
2024/01/24	14.7	72.03	2.1	72.05	72.10	12.5	5,753	0.22%
2024/01/23	8.3	71.06	1	71.00	71.10	7.3	5,766	0.13%
2024/01/22	11.4	70.78	38	70.72	70.60	-26.6	5,748	-0.46%
2024/01/19	5.1	71.39	2	71.20	71.20	3.1	5,682	0.06%
2024/01/18	27.5	71.17	3.2	71.21	71.10	24.3	5,637	0.43%
2024/01/17	32	71.97	11.1	71.96	71.80	20.9	5,533	0.38%
2024/01/16	47.7	74.04	10.2	73.93	73.60	37.5	5,375	0.70%
2024/01/15	9.8	75.57	4	75.70	75.50	5.8	5,152	0.11%
2024/01/12	14.3	75.91	0	0.00	76.00	14.3	5,145	0.28%
2024/01/11	81.2	76.23	9.5	75.96	75.90	71.8	5,149	1.39%
2024/01/10	17.4	77.21	6	77.17	77.00	11.4	5,140	0.22%
2024/01/09	8.7	77.86	1	77.70	77.60	7.7	5,162	0.15%
2024/01/08	2.3	78.27	2	78.20	78.10	0.3	5,142	0.00%
2024/01/05	6.3	78.22	1	78.10	78.10	5.3	5,182	0.10%
2024/01/04	7.4	78.21	1	78.20	78.30	6.4	5,272	0.12%
2024/01/03	18	78.25	2.1	78.11	78.10	15.9	5,384	0.30%
2024/01/02	13.6	78.91	1	78.80	79.20	12.6	5,330	0.24%
2023/12/29	12.2	79.30	0	0.00	79.20	12.2	5,367	0.23%
2023/12/28	1.2	79.43	1.5	79.46	79.80	-0.3	5,449	-0.01%
2023/12/27	1.3	79.18	9	79.66	79.60	-7.8	5,489	-0.14%
2023/12/26	10.5	78.79	2	78.90	78.80	8.5	5,502	0.15%
2023/12/25	39.3	78.48	10	78.60	78.70	29.3	5,532	0.53%
2023/12/22	7.3	78.90	2	78.85	78.80	5.3	5,585	0.09%
2023/12/21	10.5	79.53	5.7	79.46	79.50	4.8	5,580	0.09%
2023/12/20	1	79.81	1.2	80.02	79.90	-0.1	5,553	0.00%
2023/12/19	4.1	79.81	1	79.80	79.80	3.1	5,534	0.06%
2023/12/18	3.3	80.13	6.5	80.41	80.50	-3.2	5,566	-0.06%
2023/12/15	3.1	79.97	2	80.30	79.70	1.1	5,553	0.02%
2023/12/14	10.4	79.74	17	79.79	79.80	-6.6	5,408	-0.12%
2023/12/13	81.7	79.09	0	0.00	78.90	81.7	5,400	1.51%
2023/12/12	28.7	79.67	0	0.00	79.60	28.7	5,503	0.52%
2023/12/11	1.5	79.84	16	79.83	79.90	-14.5	5,557	-0.26%
2023/12/08	18.3	79.90	2	79.95	80.00	16.3	5,586	0.29%
2023/12/07	11	80.15	0.3	80.20	79.90	10.7	5,617	0.19%
2023/12/06	2.1	80.43	0	80.80	80.40	2.1	5,626	0.04%
2023/12/05	2.3	80.39	10	80.56	80.70	-7.7	5,654	-0.14%
2023/12/04	2.3	80.92	0	0.00	80.90	2.3	5,647	0.04%
2023/12/01	1.4	80.85	8	80.75	80.70	-6.6	5,656	-0.12%
2023/11/30	18.2	80.85	0	0.00	80.80	18.2	5,674	0.32%
2023/11/29	26.5	81.47	2	81.50	81.40	24.5	5,609	0.44%
2023/11/28	3.3	81.67	17	81.92	82.00	-13.7	5,589	-0.24%
2023/11/27	2.8	81.56	1	81.20	81.40	1.8	5,685	0.03%
2023/11/24	2	81.65	19.1	81.58	81.60	-17.1	5,711	-0.30%
2023/11/23	16.7	80.79	8	80.91	80.90	8.6	5,695	0.15%
2023/11/22	1.6	81.27	5.2	81.25	81.30	-3.6	5,755	-0.06%
2023/11/21	12.2	81.43	56.7	81.50	81.90	-44.5	5,819	-0.76%
2023/11/20	26.2	80.37	3	80.60	80.80	23.2	5,806	0.40%
2023/11/17	3.3	81.06	18.1	81.09	80.80	-14.9	5,837	-0.25%
2023/11/16	11.2	80.54	28.3	80.75	81.20	-17.1	5,852	-0.29%
2023/11/15	5	79.08	14.5	79.50	79.90	-9.4	5,819	-0.16%
2023/11/14	6.4	77.87	1	77.90	77.80	5.4	5,766	0.09%
2023/11/13	9.2	77.42	3	77.40	77.50	6.2	5,872	0.11%
2023/11/10	4	77.80	9	77.83	77.70	-5	6,009	-0.08%
2023/11/09	0.3	78.38	4	78.00	78.30	-3.7	6,054	-0.06%
2023/11/08	19.3	77.81	5	77.70	77.90	14.3	6,110	0.23%
2023/11/07	7.2	77.91	21	77.85	78.10	-13.8	6,117	-0.23%
2023/11/06	4.1	78.55	0.1	78.90	78.60	4	6,130	0.07%
2023/11/03	1.4	77.67	5	77.72	77.90	-3.6	6,084	-0.06%
2023/11/02	7.2	77.05	3	77.20	77.20	4.2	6,087	0.07%
2023/11/01	10.2	76.90	0	0.00	76.80	10.2	6,086	0.17%
2023/10/31	28.4	77.04	1	77.00	77.00	27.4	6,093	0.45%
2023/10/30	12.3	77.49	3	77.20	77.20	9.3	6,107	0.15%
2023/10/27	1.3	77.28	0	0.00	77.20	1.3	6,147	0.02%
2023/10/26	7.2	77.27	2	77.10	77.10	5.2	6,183	0.08%
2023/10/25	10.8	77.92	0	0.00	77.80	10.8	6,158	0.18%
2023/10/24	17.8	77.96	1.1	77.92	77.80	16.7	6,201	0.27%
2023/10/23	20.4	78.18	0	0.00	78.10	20.4	6,203	0.33%
2023/10/20	11.1	78.66	5	78.76	78.60	6.1	6,267	0.10%
2023/10/19	8.2	79.48	2	79.60	79.30	6.2	6,383	0.10%
2023/10/18	23.3	79.30	16	80.06	80.10	7.3	6,475	0.11%
2023/10/17	20.2	79.72	0	0.00	79.90	20.2	6,412	0.31%
2023/10/16	11.2	80.16	0	0.00	80.30	11.2	6,457	0.17%
2023/10/13	7.3	80.07	2	80.20	80.50	5.3	6,557	0.08%
2023/10/12	19.1	80.24	6	80.17	80.70	13.1	6,606	0.20%
2023/10/11	6.1	79.36	2	79.70	79.60	4.1	6,622	0.06%
2023/10/06	12.4	78.95	0	0.00	78.80	12.4	6,605	0.19%
2023/10/05	5.2	78.68	0.3	78.88	78.70	4.9	6,688	0.07%
2023/10/04	22	78.40	1	78.40	78.40	21	6,753	0.31%
2023/10/03	13.3	79.28	1.7	79.30	79.10	11.6	6,774	0.17%
2023/10/02	18.8	79.58	0	0.00	79.60	18.8	6,925	0.27%
2023/09/28	12.6	79.73	0	80.00	79.80	12.6	7,083	0.18%
2023/09/27	23.9	79.87	1	79.80	79.80	22.9	7,084	0.32%
2023/09/26	24.9	80.53	0.1	80.80	80.40	24.8	7,171	0.35%
2023/09/25	1	81.10	1	81.10	81.60	0	7,220	0.00%
2023/09/22	6.1	80.99	0	0.00	81.10	6.1	7,351	0.08%
2023/09/21	6.3	81.35	5.1	81.32	81.20	1.2	7,437	0.02%
2023/09/20	1.2	82.33	11.1	82.40	82.40	-9.9	7,538	-0.13%
2023/09/19	1.5	82.37	0.3	82.40	82.40	1.2	7,811	0.02%
2023/09/18	16.5	82.17	2.3	82.15	82.30	14.2	7,966	0.18%
2023/09/15	6.5	82.53	20	82.70	83.30	-13.5	8,020	-0.17%
2023/09/14	1.1	83.10	2.3	83.10	83.10	-1.2	8,008	-0.01%
2023/09/13	3.1	82.54	0	0.00	82.50	3.1	8,163	0.04%
2023/09/12	12.7	82.53	0	82.50	82.40	12.6	8,438	0.15%
2023/09/11	4	82.25	19	82.40	82.40	-15	8,423	-0.18%
2023/09/08	3	81.84	10	81.70	82.10	-7	8,445	-0.08%
2023/09/07	2	81.15	1	81.00	81.30	1	8,483	0.01%
2023/09/06	0.2	81.56	5	81.40	81.20	-4.8	8,485	-0.06%
2023/09/05	1.1	81.80	7	81.69	82.00	-6	8,483	-0.07%
2023/09/04	2.1	80.79	11	81.17	81.50	-8.9	8,539	-0.10%
2023/09/01	18.1	79.91	7	80.20	80.20	11.1	8,553	0.13%
2023/08/31	7.7	79.78	0	0.00	79.50	7.7	8,674	0.09%
2023/08/30	19.1	80.11	0	0.00	80.30	19.1	8,597	0.22%
2023/08/29	2.1	79.92	0	0.00	80.30	2.1	8,620	0.02%
2023/08/28	8.2	79.61	0.3	79.70	79.60	7.9	8,671	0.09%
2023/08/25	10.6	79.38	0	0.00	79.30	10.6	9,123	0.12%
2023/08/24	4.6	79.35	10	79.20	79.70	-5.5	9,140	-0.06%
2023/08/23	4.6	79.49	0	0.00	79.40	4.6	9,096	0.05%
2023/08/22	9	79.86	7	79.60	79.90	1.9	9,077	0.02%
2023/08/21	14.3	79.88	2	80.00	80.10	12.3	9,035	0.14%
2023/08/18	9.2	80.20	4	79.78	80.30	5.1	8,993	0.06%
2023/08/17	19.2	79.70	2	79.65	79.80	17.2	8,949	0.19%
2023/08/16	42.2	81.01	11.6	81.01	80.90	30.7	8,840	0.35%
2023/08/15	11.5	82.61	4	82.58	82.40	7.5	8,753	0.09%
2023/08/14	7.3	83.26	1	83.10	83.00	6.3	8,780	0.07%
2023/08/11	1.1	84.23	2.1	84.51	84.00	-1	8,847	-0.01%
2023/08/10	12.1	84.48	7.3	84.54	84.50	4.8	8,896	0.05%
2023/08/09	2	84.00	4	84.15	84.30	-2	8,882	-0.02%
2023/08/08	2.6	84.00	1	84.00	83.70	1.6	8,927	0.02%
2023/08/07	12	84.48	21	84.27	84.20	-9	8,920	-0.10%
2023/08/04	8.1	83.99	8.4	83.91	84.00	-0.4	8,942	0.00%
2023/08/02	13.2	83.62	0.6	83.84	83.50	12.7	8,934	0.14%
2023/08/01	16.8	84.19	15	84.12	84.20	1.8	8,853	0.02%
2023/07/31	23.4	83.53	21	83.50	83.20	2.4	8,776	0.03%
2023/07/28	15.1	83.10	2	83.45	83.00	13.1	8,722	0.15%
2023/07/27	5	83.12	1	83.20	83.30	4	8,705	0.05%
2023/07/26	11.1	82.72	9	82.78	83.00	2.1	8,699	0.02%
2023/07/25	27.4	82.14	1	82.10	82.10	26.4	8,680	0.30%
2023/07/24	9.8	82.32	0	0.00	82.20	9.8	8,656	0.11%
2023/07/21	7.5	82.87	3.5	83.03	82.60	4	8,577	0.05%
2023/07/20	1	83.21	6	83.20	83.20	-5	8,544	-0.06%
2023/07/19	6.2	83.10	3	83.33	82.80	3.2	8,529	0.04%
2023/07/18	10.9	83.03	10	83.50	82.90	0.9	8,488	0.01%
2023/07/17	25.5	83.16	1	83.60	83.10	24.5	8,403	0.29%
2023/07/14	10.4	83.71	29	83.47	83.70	-18.6	8,378	-0.22%
2023/07/13	17.1	82.62	1.5	82.97	82.70	15.6	8,312	0.19%
2023/07/12	2.7	82.32	0.2	83.00	82.40	2.5	8,267	0.03%
2023/07/11	15	82.69	5	82.84	82.40	10	8,211	0.12%
2023/07/10	59.9	82.64	16	82.55	82.30	43.9	8,154	0.54%
2023/07/07	53.3	82.18	2	82.30	82.00	51.3	8,054	0.64%
2023/07/06	29	83.74	8.8	83.47	83.20	20.3	7,874	0.26%
2023/07/05	10.2	84.82	0	0.00	84.70	10.2	7,691	0.13%
2023/07/04	30.9	85.00	0	0.00	84.70	30.9	7,658	0.40%
2023/07/03	14.3	85.78	0	0.00	85.60	14.3	7,560	0.19%
2023/06/30	19.3	85.94	0.6	86.30	85.70	18.7	7,521	0.25%
2023/06/29	14.3	86.31	5	86.30	86.20	9.3	7,427	0.13%
2023/06/28	17.5	86.31	10	86.16	86.20	7.5	7,356	0.10%
2023/06/27	108.7	87.20	2	88.30	87.00	106.7	7,266	1.47%	大買/鉅額交易
2023/06/26	45.3	92.29	3	92.00	92.00	42.3	7,019	0.60%
2023/06/21	2	92.25	1	92.50	92.80	1	6,899	0.01%
2023/06/20	0.2	92.20	7	92.51	92.60	-6.8	6,850	-0.10%
2023/06/19	8.2	92.07	1.1	92.87	91.60	7.2	6,731	0.11%
2023/06/16	228.4	92.58	2	93.25	92.50	226.4	6,522	3.47%	大買/鉅額交易
2023/06/15	0	0.00	3.1	94.03	94.10	-3.1	6,242	-0.05%
2023/06/14	0	0.00	25	94.10	93.80	-25	6,314	-0.40%
2023/06/13	22.1	93.77	0	0.00	93.70	22.1	6,352	0.35%
2023/06/12	0.1	94.00	4.4	94.05	93.90	-4.3	6,339	-0.07%
2023/06/09	0	0.00	19	94.31	94.10	-19	6,353	-0.30%
2023/06/08	10	94.00	2	94.05	93.80	8	6,366	0.13%
2023/06/07	2.3	94.29	0	0.00	94.00	2.3	6,346	0.04%
2023/06/06	3.3	94.49	12	94.43	94.40	-8.8	6,287	-0.14%
2023/06/05	0	94.00	5	94.14	94.00	-5	6,198	-0.08%
2023/06/02	10.2	93.41	4	93.82	93.70	6.2	6,137	0.10%
2023/06/01	3.6	93.52	1	93.90	93.30	2.6	6,111	0.04%
2023/05/31	0	93.90	6	93.85	94.10	-6	6,045	-0.10%
2023/05/30	1	93.20	1	92.81	93.50	0	5,554	0.00%
2023/05/29	0	93.50	3.1	93.80	93.30	-3.1	5,516	-0.06%
2023/05/26	7	92.57	8.1	93.09	93.50	-1.1	5,536	-0.02%
2023/05/25	3	93.33	3.3	93.60	93.20	-0.3	5,529	0.00%
2023/05/24	1	93.00	1	93.90	93.90	0	5,556	0.00%
2023/05/22	4	93.40	0	0.00	93.50	4	5,493	0.07%
2023/05/19	12.1	93.52	2	94.00	94.00	10.1	5,434	0.19%
2023/05/18	7.1	93.64	2.3	93.93	94.30	4.8	5,329	0.09%
2023/05/17	1	94.10	15.6	93.97	94.30	-14.6	5,298	-0.27%
2023/05/16	24	92.33	3	93.00	93.10	21	5,232	0.40%
2023/05/15	2.1	91.96	3	92.30	92.90	-0.9	5,163	-0.02%
2023/05/12	28.1	92.81	3.8	93.06	92.50	24.4	5,132	0.47%
2023/05/11	28.1	92.81	3.8	93.06	93.40	24.4	5,074	0.48%
2023/05/10	7.3	93.09	1	93.80	93.80	6.3	5,068	0.12%
2023/05/09	0	93.70	1	94.00	94.00	-1	5,037	-0.02%
2023/05/08	7	93.69	0	0.00	93.80	7	5,037	0.14%
2023/05/05	0	0.00	0.9	93.70	93.80	-0.9	5,047	-0.02%
2023/05/04	7.3	93.41	0	0.00	93.70	7.3	5,106	0.14%
2023/05/03	0.1	93.66	28.8	93.80	93.60	-28.8	5,169	-0.56%
2023/05/02	12.5	93.31	0	0.00	93.90	12.5	5,287	0.24%
2023/04/28	0.1	93.50	2	93.80	93.90	-1.9	5,393	-0.04%
2023/04/27	0.2	93.30	0	93.60	93.70	0.2	5,372	0.00%
2023/04/26	0.1	92.73	7.3	92.78	93.60	-7.1	5,327	-0.13%
2023/04/25	3.6	92.43	7.3	92.22	92.00	-3.8	5,272	-0.07%
2023/04/24	0.2	92.55	3	93.33	93.00	-2.8	5,197	-0.05%
2023/04/21	9.7	92.70	10.1	92.75	92.50	-0.3	5,192	-0.01%
2023/04/20	3.3	92.18	0	92.40	92.10	3.3	5,148	0.06%
2023/04/19	0.3	92.97	5.5	92.75	92.50	-5.2	5,188	-0.10%
2023/04/18	0.3	93.43	2	93.25	93.00	-1.7	5,141	-0.03%
2023/04/17	8.5	93.82	32.6	93.99	94.00	-24.1	5,158	-0.47%
2023/04/14	37	93.14	2.6	93.50	93.30	34.4	5,117	0.67%
2023/04/13	6.4	93.22	4.4	93.03	93.10	2	5,134	0.04%
2023/04/12	2.5	91.97	1	92.80	92.60	1.5	5,090	0.03%
2023/04/11	1.1	92.56	9	92.40	92.60	-7.9	5,079	-0.16%
2023/04/10	4.4	91.57	6	91.55	92.10	-1.7	5,092	-0.03%
2023/04/07	6.2	91.04	3	91.23	90.80	3.2	5,063	0.06%
2023/04/06	7.3	91.10	17	91.37	91.40	-9.7	5,029	-0.19%
2023/03/31	1.7	92.23	0.2	92.21	91.80	1.5	5,033	0.03%
2023/03/30	2.3	92.00	3	92.00	92.40	-0.7	5,188	-0.01%
2023/03/29	8.1	92.14	1.8	92.40	92.30	6.2	5,335	0.12%
2023/03/28	5.1	91.94	3	92.10	92.30	2.1	5,513	0.04%
2023/03/27	7.1	91.70	27.1	91.70	91.80	-20.1	5,690	-0.35%
2023/03/24	4.4	91.23	15	91.38	91.40	-10.6	5,972	-0.18%
2023/03/23	7.2	91.13	2	91.40	91.40	5.2	6,108	0.09%
2023/03/22	1.5	90.90	3	90.96	90.90	-1.5	6,162	-0.03%
2023/03/21	2.3	90.34	10	90.88	90.50	-7.7	6,256	-0.12%
2023/03/20	2.5	90.06	1	90.10	90.00	1.5	6,315	0.02%
2023/03/17	1.7	89.19	3	90.17	90.70	-1.4	6,345	-0.02%
2023/03/16	5.1	88.37	6	88.60	88.50	-0.9	6,266	-0.01%
2023/03/15	13.3	89.26	0	0.00	89.00	13.3	6,268	0.21%
2023/03/14	3.1	89.27	4.1	89.79	89.40	-1	6,322	-0.02%
2023/03/13	4	89.28	3.1	90.15	90.10	0.9	6,365	0.01%
2023/03/10	20.3	89.88	0	0.00	89.80	20.3	6,397	0.32%
2023/03/09	19.2	90.88	1.7	91.25	90.60	17.5	6,418	0.27%
2023/03/08	4.1	91.21	12	91.67	91.80	-7.9	6,495	-0.12%
2023/03/07	4.4	91.10	45	91.40	91.40	-40.6	6,490	-0.63%
2023/03/06	2.7	91.20	18.5	91.34	91.50	-15.8	6,556	-0.24%
2023/03/03	0.7	90.40	2	90.40	90.70	-1.3	6,576	-0.02%
2023/03/02	18	89.73	3	90.13	90.20	15	6,640	0.23%
2023/03/01	8	89.85	8.6	90.40	90.20	-0.6	6,640	-0.01%
2023/02/24	2.2	90.77	5.3	91.09	90.90	-3.1	6,640	-0.05%
2023/02/23	2.1	91.45	26.4	91.40	91.30	-24.3	6,605	-0.37%
2023/02/22	4.6	90.56	4	90.82	91.70	0.6	6,591	0.01%
2023/02/21	2.1	91.28	15.1	91.24	91.30	-12.9	6,556	-0.20%
2023/02/20	2.1	90.11	9.3	90.39	90.70	-7.2	6,643	-0.11%
2023/02/17	5.1	89.90	3	90.00	90.10	2.1	6,709	0.03%
2023/02/16	7	89.74	13	89.83	89.70	-6	6,870	-0.09%
2023/02/15	13.2	89.81	16.2	89.96	89.60	-2.9	6,983	-0.04%
2023/02/14	2.4	90.50	8	90.15	90.60	-5.6	6,949	-0.08%
2023/02/13	1	88.73	2	89.45	89.30	-1	6,919	-0.01%
2023/02/10	8.3	88.92	1	89.50	89.10	7.3	6,958	0.10%
2023/02/09	4.3	89.27	5	89.59	89.50	-0.8	7,044	-0.01%
2023/02/08	1.9	89.05	1	89.50	89.40	0.9	7,083	0.01%
2023/02/07	1	89.00	5.3	89.13	89.00	-4.3	7,121	-0.06%
2023/02/06	5	88.50	4	88.95	88.40	1	7,170	0.01%
2023/02/03	9	88.28	5.1	88.68	88.60	3.9	7,161	0.05%
2023/02/02	7.1	88.31	5	88.80	89.00	2	7,184	0.03%
2023/02/01	21.9	88.72	6.1	88.85	88.90	15.8	7,152	0.22%
2023/01/31	17.3	89.42	2	90.20	89.30	15.3	7,162	0.21%
2023/01/30	2.1	89.17	5.1	89.79	90.00	-3	7,070	-0.04%
2023/01/17	2.1	88.50	10.1	88.82	88.60	-8	6,961	-0.11%
2023/01/16	5.2	88.31	4.1	88.70	88.30	1	6,976	0.01%
2023/01/13	1.1	87.62	0.1	88.20	88.20	1	7,064	0.01%
2023/01/12	0	0.00	1	88.20	87.70	-1	7,453	-0.01%
2023/01/11	1.1	88.03	0	0.00	87.90	1.1	7,570	0.01%
2023/01/10	0.1	88.70	1.2	88.94	88.90	-1.1	7,628	-0.01%
2023/01/09	10.1	88.80	7.9	88.53	88.90	2.2	7,691	0.03%
2023/01/06	1	87.70	2.2	87.66	88.00	-1.1	7,752	-0.01%
2023/01/05	1	86.51	4	87.45	87.50	-3	8,088	-0.04%
2023/01/04	2	86.45	0	0.00	86.60	2	8,413	0.02%
2023/01/03	7	85.93	5	86.76	87.00	2	8,539	0.02%
2022/12/30	1	86.60	4	86.85	86.80	-3	8,577	-0.03%
2022/12/29	5.1	86.08	4	86.00	86.10	1.1	8,694	0.01%
2022/12/28	2.1	86.19	2	86.85	86.90	0.1	8,733	0.00%
2022/12/27	2.1	86.82	1	87.21	87.20	1.1	8,734	0.01%
2022/12/26	1.2	86.57	2	86.55	86.90	-0.8	8,766	-0.01%
2022/12/23	10.1	86.00	4	86.43	86.80	6.1	8,896	0.07%
2022/12/22	2.2	86.41	2.3	86.59	87.20	-0.1	8,934	0.00%
2022/12/21	6.1	85.49	6	85.42	85.40	0.1	8,866	0.00%
2022/12/20	4.4	85.81	4	85.75	85.30	0.4	8,783	0.00%
2022/12/19	11.6	86.76	1.1	87.47	86.30	10.5	8,717	0.12%
2022/12/16	20	87.92	7	88.43	87.60	13	8,543	0.15%
2022/12/15	2.2	88.87	9	88.70	88.90	-6.8	8,295	-0.08%
2022/12/14	6.1	87.14	11	87.29	87.20	-4.9	8,184	-0.06%
2022/12/13	9.3	86.45	2.6	86.56	86.30	6.7	8,153	0.08%
2022/12/12	11.3	86.61	1	87.10	86.70	10.3	8,252	0.13%
2022/12/09	2	87.65	0	0.00	87.90	2	9,436	0.02%
2022/12/08	7.1	87.26	1	87.50	87.30	6.1	9,540	0.06%
2022/12/07	3	87.97	11	88.28	88.10	-8	9,661	-0.08%
2022/12/06	15.7	87.79	1.1	88.28	87.30	14.5	9,655	0.15%
2022/12/05	7.1	89.18	1	89.60	89.10	6.1	9,593	0.06%
2022/12/02	16.1	89.59	0.1	89.80	89.10	16	9,596	0.17%
2022/12/01	3.1	90.80	12.5	90.36	90.70	-9.5	9,620	-0.10%
2022/11/30	1.5	89.82	5.1	89.74	90.20	-3.6	9,625	-0.04%
2022/11/29	1.4	88.70	0	0.00	88.90	1.4	9,597	0.01%
2022/11/28	2.4	88.77	4	88.75	89.10	-1.6	9,723	-0.02%
2022/11/25	0.1	89.40	6.3	89.83	89.90	-6.3	9,757	-0.06%
2022/11/24	1.7	89.22	5	89.48	89.70	-3.3	9,761	-0.03%
2022/11/23	0.1	88.60	4	88.78	88.90	-3.9	9,782	-0.04%
2022/11/22	0.1	88.40	3	88.67	88.70	-3	9,844	-0.03%
2022/11/21	0	0.00	3	87.40	88.00	-3	9,853	-0.03%
2022/11/18	0	0.00	6	87.63	87.70	-6	9,828	-0.06%
2022/11/17	1	87.00	6	87.35	87.40	-5	9,804	-0.05%
2022/11/16	14.4	87.78	14.5	88.02	87.40	-0.1	9,804	0.00%
2022/11/15	26.1	88.35	9	88.61	88.60	17.1	9,719	0.18%
2022/11/14	2.2	88.88	17.1	88.70	89.10	-14.9	9,656	-0.15%
2022/11/11	1.1	87.12	11.4	87.49	87.70	-10.3	9,505	-0.11%
2022/11/10	2	85.85	2	86.05	86.00	0	9,435	0.00%
2022/11/09	1	85.41	1	85.89	86.00	0	9,444	0.00%
2022/11/08	3.1	85.10	7	85.40	85.50	-3.9	9,425	-0.04%
2022/11/07	3	84.00	10.1	83.79	84.60	-7.1	9,433	-0.08%
2022/11/04	17	82.39	8	82.80	82.90	9	9,430	0.10%
2022/11/03	5.1	82.29	3	82.67	82.80	2.1	9,447	0.02%
2022/11/02	3.1	83.20	3	83.23	82.80	0.1	9,418	0.00%
2022/11/01	2	83.25	0	0.00	83.30	2	9,367	0.02%
2022/10/31	0.1	83.06	0	82.90	83.10	0.1	9,418	0.00%
2022/10/28	3.1	82.81	2.3	83.23	82.90	0.8	9,585	0.01%
2022/10/27	6.9	83.10	11.8	83.49	82.50	-4.8	9,654	-0.05%
2022/10/26	3.1	82.60	3.1	82.89	82.60	0	9,730	0.00%
2022/10/25	8	82.19	9.1	82.62	82.30	-1.1	9,742	-0.01%
2022/10/24	1.1	82.12	2.1	82.59	82.00	-1.1	9,733	-0.01%
2022/10/21	3.2	82.16	20.4	82.45	81.80	-17.2	9,701	-0.18%
2022/10/20	20.5	80.52	26.7	81.42	80.80	-6.2	9,624	-0.06%
2022/10/19	3.5	80.32	3	80.70	80.20	0.5	9,275	0.01%
2022/10/18	5.1	80.37	4	80.78	80.90	1.1	9,215	0.01%
2022/10/17	4.5	79.44	8.2	79.95	80.60	-3.7	9,241	-0.04%
2022/10/14	1.2	80.48	17	79.82	79.90	-15.8	9,316	-0.17%
2022/10/13	32.3	78.52	16	78.54	78.90	16.3	9,360	0.17%
2022/10/12	54.3	81.24	10.2	81.67	80.80	44.1	9,170	0.48%
2022/10/11	5.5	84.52	4	85.10	84.50	1.5	8,910	0.02%
2022/10/07	7	85.51	11	85.23	85.10	-4	8,876	-0.05%
2022/10/06	31.1	86.37	51.1	85.90	86.10	-20	8,904	-0.23%
2022/10/05	16	87.73	5	87.60	87.70	11	9,030	0.12%
2022/10/04	28.2	87.74	10.1	87.26	87.80	18.1	9,132	0.20%
2022/10/03	6	86.18	34	86.97	86.50	-28	9,218	-0.30%
2022/09/30	15.4	86.03	13	86.39	86.60	2.4	9,474	0.03%
2022/09/29	12.2	85.55	4	85.40	85.70	8.2	9,850	0.08%
2022/09/28	9.8	85.04	12	85.08	84.80	-2.2	10,216	-0.02%
2022/09/27	16.4	85.86	38	86.04	85.20	-21.6	10,765	-0.20%
2022/09/26	12.2	85.69	23	85.80	86.00	-10.8	10,965	-0.10%
2022/09/23	11.9	86.73	3	86.73	86.60	8.9	11,047	0.08%
2022/09/22	7.2	85.47	4	85.85	85.90	3.2	11,152	0.03%
2022/09/21	12.1	86.38	8	86.20	86.20	4.1	11,252	0.04%
2022/09/20	11.1	86.41	21	86.11	86.10	-9.9	11,281	-0.09%
2022/09/19	30.9	85.63	14	85.83	85.50	16.9	11,293	0.15%
2022/09/16	49.3	87.01	9	87.24	86.50	40.3	11,213	0.36%
2022/09/15	24.1	87.73	15.2	88.22	88.10	8.9	10,054	0.09%
2022/09/14	35.6	88.15	0	0.00	88.10	35.6	9,981	0.36%
2022/09/13	2.4	89.53	0	0.00	90.30	2.4	9,999	0.02%
2022/09/12	3.1	89.36	15	89.41	89.40	-11.9	10,050	-0.12%
2022/09/08	20.1	87.55	21	88.30	88.30	-0.9	10,178	-0.01%
2022/09/07	17.8	88.34	6	88.52	88.30	11.8	10,164	0.12%
2022/09/06	2.2	89.16	3	89.27	89.80	-0.8	10,169	-0.01%
2022/09/05	3.3	88.73	0.1	89.11	89.30	3.2	10,151	0.03%
2022/09/02	22.4	89.14	1	88.80	88.80	21.4	10,165	0.21%
2022/09/01	11.3	89.90	5	89.76	90.00	6.3	10,051	0.06%
2022/08/31	0	91.60	1	90.80	91.10	-1	9,984	-0.01%
2022/08/30	2.4	91.18	0	0.00	91.30	2.4	9,958	0.02%
2022/08/29	7.3	91.54	5.1	91.42	91.30	2.2	9,946	0.02%
2022/08/26	4.8	93.47	3	93.36	93.20	1.8	9,984	0.02%
2022/08/25	0	94.20	1.3	94.08	93.90	-1.3	9,970	-0.01%
2022/08/24	2.8	93.93	1	93.80	93.60	1.8	10,138	0.02%
2022/08/23	6	93.87	2.3	94.29	93.60	3.7	10,638	0.03%
2022/08/22	3	93.83	8	94.12	94.90	-5	10,726	-0.05%
2022/08/19	8	93.83	1.6	94.04	94.30	6.4	10,799	0.06%
2022/08/18	0	0.00	2.5	94.08	94.20	-2.5	10,853	-0.02%
2022/08/17	4.4	94.20	1	94.00	94.20	3.3	10,913	0.03%
2022/08/16	7.8	94.13	1	94.10	94.40	6.8	10,885	0.06%
2022/08/15	4.2	94.12	5.1	94.33	94.50	-1	10,889	-0.01%
2022/08/12	7	93.60	5	93.52	93.80	2	10,944	0.02%
2022/08/11	8	92.31	18.2	92.29	92.60	-10.2	10,945	-0.09%
2022/08/10	3.1	90.45	1.2	90.90	91.30	1.9	10,973	0.02%
2022/08/09	3.3	90.32	7	90.69	90.90	-3.7	11,003	-0.03%
2022/08/08	6.5	90.49	4.1	90.80	91.00	2.4	11,019	0.02%
2022/08/05	15	91.11	3	91.63	91.00	12	11,228	0.11%
2022/08/04	26.7	90.40	23.3	91.22	90.90	3.3	11,252	0.03%
2022/08/03	5	90.82	7.6	91.04	91.70	-2.6	11,106	-0.02%
2022/08/02	21.4	90.74	3.1	91.08	91.60	18.2	11,103	0.16%
2022/08/01	10.5	92.17	5	92.40	92.50	5.5	11,027	0.05%
2022/07/29	9	91.61	2	92.00	92.00	7	10,996	0.06%
2022/07/28	1.1	90.17	9.5	90.68	91.10	-8.4	10,995	-0.08%
2022/07/27	4.1	89.85	3	90.40	90.20	1.1	10,993	0.01%
2022/07/26	16.1	90.83	27	90.36	90.30	-11	10,952	-0.10%
2022/07/25	10	89.48	39.2	89.08	90.30	-29.2	10,920	-0.27%
2022/07/22	30.6	88.09	4	88.23	87.90	26.6	10,914	0.24%
2022/07/21	3	88.00	4.7	88.82	88.80	-1.7	10,861	-0.02%
2022/07/20	16.8	88.32	5.5	89.03	87.80	11.4	10,764	0.11%
2022/07/19	11.4	88.44	2	88.60	88.60	9.4	10,689	0.09%
2022/07/18	18.1	87.22	27	87.41	88.00	-9	10,611	-0.08%
2022/07/15	10.3	86.56	1.1	87.19	86.60	9.2	10,582	0.09%
2022/07/14	3.9	85.99	37	85.45	87.00	-33.1	10,588	-0.31%
2022/07/13	43.3	86.57	40.1	85.95	85.70	3.2	10,502	0.03%
2022/07/12	26.5	85.18	25	85.29	85.40	1.5	10,277	0.01%
2022/07/11	10.3	85.07	33.1	85.44	84.90	-22.8	10,133	-0.22%
2022/07/08	48.2	85.00	31.5	85.24	85.00	16.7	10,017	0.17%
2022/07/07	99.2	85.02	15.2	84.89	84.60	84	9,785	0.86%
2022/07/06	60.5	90.07	28.1	88.57	87.00	32.4	9,401	0.34%
2022/07/05	120.7	96.39	83	95.19	94.00	37.7	9,018	0.42%	大買/
2022/07/04	14	107.43	2	108.00	107.50	12	8,424	0.14%
2022/07/01	12.1	108.08	33.6	108.05	108.00	-21.5	8,220	-0.26%
2022/06/30	14	108.71	11	108.82	108.50	3	8,119	0.04%
2022/06/29	40.6	109.56	6.5	110.38	109.50	34.1	8,045	0.42%
2022/06/28	1	109.00	2.2	109.49	109.50	-1.2	7,922	-0.02%
2022/06/27	7	109.64	10	109.80	109.50	-3	7,924	-0.04%
2022/06/24	15	108.17	19.6	108.86	109.00	-4.6	7,945	-0.06%
2022/06/23	6	108.42	7.1	108.78	108.00	-1.1	7,887	-0.01%
2022/06/22	5.2	107.50	5	108.00	108.00	0.2	7,848	0.00%
2022/06/21	6	107.67	7	107.93	108.50	-1	7,831	-0.01%
2022/06/20	23	107.02	30.5	107.24	107.50	-7.5	7,724	-0.10%
2022/06/17	1	105.50	3.2	106.18	106.50	-2.2	7,664	-0.03%
2022/06/16	11	106.50	11.2	106.96	106.50	-0.2	7,592	0.00%
2022/06/15	2.6	106.30	5	106.70	106.50	-2.5	7,705	-0.03%
2022/06/14	11	106.27	10	106.75	106.50	1	7,759	0.01%
2022/06/13	18.2	105.78	11	106.05	106.50	7.2	7,871	0.09%
2022/06/10	4.1	107.51	2.8	108.00	107.50	1.2	7,861	0.02%
2022/06/09	7	107.86	8	107.94	108.00	-1	7,951	-0.01%
2022/06/08	1	108.00	0	0.00	107.50	1	8,148	0.01%
2022/06/07	10.1	107.10	9	107.61	107.00	1.1	8,272	0.01%
2022/06/06	0	107.50	9	108.22	108.50	-9	8,280	-0.11%
2022/06/02	3	106.00	2	107.00	107.00	1	8,370	0.01%
2022/06/01	1.3	107.00	1	106.00	106.50	0.3	8,506	0.00%
2022/05/31	3	105.67	18	106.64	105.00	-15	8,426	-0.18%
2022/05/30	0	0.00	4	107.00	106.50	-4	8,037	-0.05%
2022/05/27	0	106.00	9	106.33	106.50	-9	8,112	-0.11%
2022/05/26	9	105.39	3.1	105.98	105.00	5.9	8,141	0.07%
2022/05/25	1	105.00	23	105.41	105.50	-22	8,164	-0.27%
2022/05/24	0	0.00	9	105.00	105.00	-9	8,236	-0.11%
2022/05/23	3	104.67	6	105.00	105.00	-3	8,228	-0.04%
2022/05/20	4	103.63	6.1	104.33	104.50	-2.1	8,312	-0.03%
2022/05/19	7	102.72	14	103.11	103.00	-7	8,316	-0.08%
2022/05/18	8	103.00	9	103.95	104.50	-1	8,342	-0.01%
2022/05/17	7	102.57	5	102.81	103.00	2	8,376	0.02%
2022/05/16	15	102.60	6.1	102.91	102.50	8.9	8,437	0.11%
2022/05/13	24.4	102.15	22	102.39	102.50	2.4	8,435	0.03%
2022/05/12	18.4	101.10	24.9	101.67	100.50	-6.5	8,299	-0.08%
2022/05/11	17.1	102.39	9	102.78	102.00	8.1	8,256	0.10%
2022/05/10	19.1	102.34	44	102.64	103.50	-24.9	8,259	-0.30%
2022/05/09	17.1	104.12	2	104.00	103.50	15.1	8,273	0.18%
2022/05/06	13.2	105.23	5	105.80	105.50	8.2	8,259	0.10%
2022/05/05	18	106.17	0.1	106.00	106.00	17.9	8,321	0.22%
2022/05/04	4.4	105.61	8	106.00	106.50	-3.6	8,330	-0.04%
2022/05/03	8.1	105.07	13.1	105.66	106.00	-5	8,432	-0.06%
2022/04/29	11	105.00	7	105.50	105.50	4	8,451	0.05%
2022/04/28	7.1	104.51	0	0.00	104.50	7.1	8,519	0.08%
2022/04/27	2.1	104.50	2	104.25	104.50	0.1	8,485	0.00%
2022/04/26	1	105.50	0.1	105.50	105.50	0.9	8,441	0.01%
2022/04/25	5	105.00	7	105.14	106.00	-2	8,385	-0.02%
2022/04/22	1	106.50	11	106.95	107.00	-10	8,304	-0.12%
2022/04/21	2	106.50	2.1	106.74	107.00	-0.1	8,259	0.00%
2022/04/20	4.1	106.12	6	106.17	106.50	-2	8,291	-0.02%
2022/04/19	1	105.00	1	105.50	105.50	0	8,356	0.00%
2022/04/18	4	105.00	0	0.00	104.50	4	8,377	0.05%
2022/04/15	2	105.26	2.6	105.51	105.00	-0.5	8,397	-0.01%
2022/04/14	10	105.50	6	105.67	105.50	4	8,417	0.05%
2022/04/13	9	105.00	2	105.00	105.50	7	8,456	0.08%
2022/04/12	32.1	104.83	17	104.94	105.00	15.1	8,445	0.18%
2022/04/11	5	105.35	2	105.25	105.50	3	8,370	0.04%
2022/04/08	12.1	106.00	9	106.50	106.50	3.1	8,347	0.04%
2022/04/07	2.5	106.50	1	106.50	106.50	1.5	8,303	0.02%
2022/04/06	0	0.00	4	107.00	107.00	-4	8,262	-0.05%
2022/04/01	0.2	106.38	1	106.00	107.00	-0.8	8,206	-0.01%
2022/03/31	3	106.33	0	0.00	106.50	3	8,104	0.04%
2022/03/30	10	106.00	18	106.64	106.50	-8	8,086	-0.10%
2022/03/29	7.2	105.50	1	105.50	105.50	6.2	8,022	0.08%
2022/03/28	14.5	105.62	12.3	106.04	105.50	2.2	7,953	0.03%
2022/03/25	8.1	106.50	0.8	107.00	106.50	7.3	7,916	0.09%
2022/03/24	4	106.88	1	107.50	107.00	3	7,876	0.04%
2022/03/23	5	107.10	4	107.50	107.50	1	7,922	0.01%
2022/03/22	6.2	106.92	1	107.00	107.50	5.2	7,989	0.07%
2022/03/21	4	107.25	13.1	107.12	107.50	-9.1	8,039	-0.11%
2022/03/18	18.2	105.81	9	106.00	106.00	9.2	8,004	0.11%
2022/03/17	4	106.25	6	107.00	107.00	-2	7,913	-0.03%
2022/03/16	12.3	105.13	0	0.00	106.00	12.3	7,773	0.16%
2022/03/15	1.1	106.00	2.3	106.00	106.00	-1.2	7,648	-0.02%
2022/03/14	11.2	106.81	5.1	106.62	106.50	6.1	7,660	0.08%
2022/03/11	29.2	106.45	4.2	107.05	106.50	25	7,593	0.33%
2022/03/10	16.2	105.44	18	105.42	105.00	-1.8	7,386	-0.02%
2022/03/09	1.5	105.00	105.5	105.50	105.50	-104	7,252	-1.43%	大賣/鉅額交易
2022/03/08	114.5	103.57	5	104.70	104.00	109.5	7,210	1.52%	大買/鉅額交易
2022/03/07	9	106.33	7	106.21	106.00	2	7,029	0.03%
2022/03/04	4	107.75	8	107.81	108.00	-4	7,095	-0.06%
2022/03/03	4	108.88	7	109.00	109.00	-3	7,095	-0.04%
2022/03/02	10.2	108.60	18	108.78	108.50	-7.8	7,035	-0.11%
2022/03/01	8.1	107.94	177.7	107.04	108.00	-169.6	6,869	-2.47%	大賣/鉅額交易
2022/02/25	5.3	104.06	6	104.58	105.00	-0.7	6,807	-0.01%
2022/02/24	6.2	104.59	24	104.77	104.00	-17.8	6,753	-0.26%
2022/02/23	4.2	104.76	16	105.16	105.00	-11.9	6,722	-0.18%
2022/02/22	81.2	104.46	10	104.70	104.00	71.2	6,939	1.03%
2022/02/21	120.6	105.04	2	106.25	105.00	118.6	6,927	1.71%	大買/鉅額交易
2022/02/18	3.1	105.02	109.5	106.47	106.00	-106.5	7,044	-1.51%	大賣/鉅額交易
2022/02/17	125.1	105.60	5	106.30	105.50	120.1	7,043	1.70%	大買/鉅額交易
2022/02/16	10.2	104.75	26	105.77	106.50	-15.8	6,983	-0.23%
2022/02/15	7.2	104.58	2	105.50	104.00	5.2	6,925	0.07%
2022/02/14	5.2	105.31	3	106.50	105.00	2.2	7,079	0.03%
2022/02/11	4	105.50	2	106.00	106.00	2	7,117	0.03%
2022/02/10	15.1	105.34	15	105.93	106.50	0.1	7,207	0.00%
2022/02/09	12.1	105.05	0.1	105.50	105.50	12	7,314	0.16%
2022/02/08	3	105.67	1	105.50	105.50	2	7,312	0.03%
2022/02/07	5	106.30	6	107.00	107.00	-1	7,354	-0.01%
2022/01/26	2	105.00	2	104.75	105.00	0	7,364	0.00%
2022/01/25	3	103.33	5	103.00	104.50	-2	7,448	-0.03%
2022/01/24	2	104.50	10	105.50	105.50	-8	7,437	-0.11%
2022/01/21	14.5	105.33	2	105.75	105.00	12.5	7,573	0.17%
2022/01/20	2	106.50	7.2	107.85	107.50	-5.2	7,587	-0.07%
2022/01/19	2.2	107.48	4	107.25	106.00	-1.8	7,649	-0.02%
2022/01/17	5	106.20	3	106.00	106.00	2	7,731	0.03%
2022/01/14	6	107.33	3.1	107.51	107.00	2.9	7,856	0.04%
2022/01/13	12.1	108.79	3.2	108.82	108.50	9	8,103	0.11%
2022/01/12	10.2	108.73	26.1	108.55	109.00	-15.9	8,218	-0.19%
2022/01/11	1	105.50	2	106.25	106.00	-1	8,138	-0.01%
2022/01/10	11.5	105.20	7.1	105.78	105.50	4.4	8,211	0.05%
2022/01/07	1	105.50	4	105.50	105.50	-3	8,319	-0.04%
2022/01/06	1	105.50	17	106.09	106.50	-16	8,455	-0.19%
2022/01/05	0	105.00	4	105.13	105.50	-4	8,674	-0.05%
2022/01/04	6	104.58	3	105.00	105.00	3	8,834	0.03%
2022/01/03	18	105.36	9	105.11	105.50	9	8,945	0.10%
2021/12/30	4	104.88	0	0.00	104.00	4	9,174	0.04%
2021/12/29	3	105.50	9	105.94	105.50	-6	9,599	-0.06%
2021/12/28	4	103.50	6	104.50	105.00	-2	9,998	-0.02%
2021/12/27	0	0.00	4	104.50	104.50	-4	10,144	-0.04%
2021/12/24	0	0.00	6.4	104.25	104.00	-6.4	10,408	-0.06%
2021/12/23	4	103.63	2.1	104.00	104.50	1.9	10,681	0.02%
2021/12/22	0	0.00	20	103.98	103.00	-20	11,222	-0.18%
2021/12/21	0.1	103.50	5	103.10	103.50	-4.9	11,654	-0.04%
2021/12/20	0	102.50	1	102.00	102.00	-1	12,136	-0.01%
2021/12/17	3	103.00	107	103.02	103.00	-104	12,381	-0.84%	大賣/鉅額交易
2021/12/16	24.2	101.50	3	102.00	101.50	21.2	12,350	0.17%
2021/12/15	129.1	102.40	10	102.55	102.00	119.1	12,302	0.97%	大買/鉅額交易
2021/12/14	0	0.00	111	103.93	103.50	-111	12,313	-0.90%	大賣/鉅額交易
2021/12/13	109.2	103.02	4	103.63	103.00	105.2	12,371	0.85%	大買/鉅額交易
2021/12/10	0	104.00	16	104.50	104.00	-16	12,352	-0.13%
2021/12/09	19	104.74	5	104.60	105.00	14	12,467	0.11%
2021/12/08	8	104.25	9	104.72	104.50	-1	12,528	-0.01%
2021/12/07	7.1	103.15	5	103.50	103.50	2.1	12,497	0.02%
2021/12/06	108	102.61	113	104.42	104.00	-5	12,487	-0.04%	大買/大賣/
2021/12/03	4	103.50	2	104.00	103.50	2	12,462	0.02%
2021/12/02	6	104.00	6	104.25	103.50	0	12,449	0.00%
2021/12/01	11	102.91	15	103.33	104.00	-4	12,431	-0.03%
2021/11/30	12	102.13	0	104.00	102.50	12	12,472	0.10%
2021/11/29	6	102.75	10	103.40	103.00	-4	12,270	-0.03%
2021/11/26	9.2	103.79	1	104.00	103.50	8.2	12,251	0.07%
2021/11/25	10	105.00	10	105.40	105.00	0	12,261	0.00%
2021/11/24	8	105.25	15	105.90	106.00	-7	12,315	-0.06%
2021/11/23	6	104.00	6.5	104.65	105.00	-0.5	12,257	0.00%
2021/11/22	15	104.40	122.1	105.23	104.50	-107.1	12,227	-0.88%	大賣/鉅額交易
2021/11/19	191.1	104.06	67.1	103.97	103.50	124	12,136	1.02%	大買/鉅額交易
2021/11/18	3	106.67	8.2	106.32	107.00	-5.2	11,918	-0.04%
2021/11/17	12	105.25	3	105.83	106.00	9	11,820	0.08%
2021/11/16	10	105.90	7	106.29	106.50	3	11,666	0.03%
2021/11/15	11	106.77	7	106.93	107.00	4	11,682	0.03%
2021/11/12	24	107.29	156	107.49	107.50	-132	11,647	-1.13%	大賣/鉅額交易
2021/11/11	66.1	105.13	44	105.24	105.50	22.1	11,592	0.19%
2021/11/10	139.1	106.09	6	106.50	107.00	133.1	11,432	1.16%	大買/鉅額交易
2021/11/09	67.1	107.63	19.2	107.77	107.50	47.9	11,333	0.42%
2021/11/08	29	108.98	144.6	109.11	110.00	-115.6	11,165	-1.04%	大賣/鉅額交易
2021/11/05	14	106.89	52.2	107.89	107.00	-38.2	11,022	-0.35%
2021/11/04	53.3	106.18	24.8	106.04	106.00	28.5	10,998	0.26%
2021/11/03	4.1	106.27	6.2	107.16	107.50	-2.1	10,927	-0.02%
2021/11/02	81.9	106.30	4.1	107.26	106.50	77.8	10,863	0.72%
2021/11/01	20.1	106.70	28	107.41	107.00	-7.9	10,740	-0.07%
2021/10/29	7.2	107.02	4	107.75	107.50	3.2	10,641	0.03%
2021/10/28	90.2	108.05	8.1	108.32	108.00	82.1	10,504	0.78%
2021/10/27	4	109.75	6.1	110.42	111.00	-2.1	10,432	-0.02%
2021/10/26	8	110.31	151	110.50	110.00	-143	10,494	-1.36%	大賣/鉅額交易
2021/10/25	7.4	109.86	17	110.27	111.50	-9.6	10,508	-0.09%
2021/10/22	32.6	110.54	21.1	110.14	110.00	11.5	10,514	0.11%
2021/10/21	14	112.07	8	112.81	113.50	6	10,413	0.06%
2021/10/20	53.5	111.58	47	112.11	113.50	6.5	10,215	0.06%
2021/10/19	23	113.46	6	114.08	114.00	17	9,990	0.17%
2021/10/18	23.1	113.78	14	114.32	115.00	9.1	9,959	0.09%
2021/10/15	37.1	112.97	28.1	113.20	114.50	9	9,956	0.09%
2021/10/14	17.1	113.59	22	114.14	114.00	-4.9	9,855	-0.05%
2021/10/13	47	118.10	320.7	115.90	115.50	-273.7	9,741	-2.81%	大賣/鉅額交易
2021/10/12	24.7	117.14	19	117.87	117.50	5.7	9,496	0.06%
2021/10/08	14.1	117.43	12.3	118.28	118.00	1.8	9,317	0.02%
2021/10/07	16.5	116.64	47.7	117.13	118.00	-31.2	9,224	-0.34%
2021/10/06	72.4	117.93	87.1	118.43	118.00	-14.7	9,030	-0.16%
2021/10/05	62	114.23	61.6	114.57	115.00	0.4	8,643	0.00%
2021/10/04	261	110.97	44.1	110.99	111.00	216.9	8,390	2.58%	大買/鉅額交易
2021/10/01	159	108.66	36.2	109.58	110.00	122.8	8,267	1.49%	大買/鉅額交易
2021/09/30	38.5	112.34	166.1	113.40	113.50	-127.6	8,093	-1.58%	大賣/鉅額交易
2021/09/29	82.8	113.47	78	114.25	113.50	4.8	7,876	0.06%
2021/09/28	38.7	111.33	57.2	112.58	114.00	-18.5	7,485	-0.25%
2021/09/27	46.4	110.42	57.2	110.63	111.50	-10.8	7,240	-0.15%
2021/09/24	2.1	104.99	20.1	105.67	106.00	-18.1	6,848	-0.26%
2021/09/23	32.5	101.51	16.2	102.43	102.50	16.3	6,662	0.24%
2021/09/22	4.2	100.24	1	100.50	100.00	3.2	6,646	0.05%
2021/09/17	7	102.07	10	103.10	102.00	-3	6,607	-0.05%
2021/09/16	5	102.90	9	103.67	103.00	-3.9	6,553	-0.06%
2021/09/15	21.1	102.00	4.2	102.19	102.00	16.9	6,427	0.26%
2021/09/14	1.2	101.16	10.7	102.10	102.00	-9.5	6,401	-0.15%
2021/09/13	1.3	99.95	23.5	100.05	100.50	-22.2	6,345	-0.35%
2021/09/10	17	99.15	0	0.00	99.20	17	6,316	0.27%
2021/09/09	3.2	98.83	0.2	99.50	99.10	3	6,426	0.05%
2021/09/08	1.5	99.80	1	100.50	100.50	0.5	6,383	0.01%
2021/09/07	0.2	99.70	3	100.50	100.50	-2.8	6,402	-0.04%
2021/09/06	1.4	99.30	1	100.50	99.30	0.4	6,401	0.01%
2021/09/03	4	99.27	9.2	100.18	100.50	-5.2	6,391	-0.08%
2021/09/02	7	99.21	0.5	99.96	98.80	6.5	6,381	0.10%
2021/09/01	20.3	100.38	3	100.17	100.00	17.3	6,405	0.27%
2021/08/31	5	100.70	8	101.87	102.50	-3	6,401	-0.05%
2021/08/30	3	101.33	13.3	102.15	102.50	-10.3	6,397	-0.16%
2021/08/27	0.1	98.70	17	100.00	100.50	-16.9	6,387	-0.26%
2021/08/26	1	98.50	0	0.00	98.90	1	6,430	0.02%
2021/08/25	4.2	98.69	5	99.44	99.50	-0.8	6,564	-0.01%
2021/08/24	1	98.80	1	98.90	99.10	0	6,566	0.00%
2021/08/23	0.5	98.00	2	97.55	98.00	-1.5	6,695	-0.02%
2021/08/20	3	96.30	3.1	97.02	95.80	-0.1	6,783	0.00%
2021/08/19	11	97.73	5	97.00	96.70	6	6,880	0.09%
2021/08/18	2	98.81	10	98.59	99.50	-8	6,825	-0.12%
2021/08/17	1	99.70	3	99.12	98.90	-2	6,935	-0.03%
2021/08/16	4.1	98.93	5.1	99.80	99.30	-1.1	6,951	-0.02%
2021/08/13	20	99.05	10.1	99.73	99.80	9.9	6,969	0.14%
2021/08/12	0	0.00	1.1	100.45	100.50	-1.1	7,050	-0.02%
2021/08/11	5	99.62	18	100.25	100.50	-13	7,155	-0.18%
2021/08/10	21	99.62	1	99.62	99.50	20	7,258	0.28%
2021/08/09	10	101.05	2	101.75	101.50	8	7,385	0.11%
2021/08/06	0	0.00	5	102.10	102.50	-5	7,496	-0.07%
2021/08/05	0	0.00	11	101.55	101.00	-11	7,661	-0.14%
2021/08/04	3	101.17	4	101.25	101.50	-1	8,055	-0.01%
2021/08/03	5	100.40	3.6	101.00	101.00	1.4	8,328	0.02%
2021/08/02	1.2	100.81	9.1	101.55	102.00	-7.9	8,469	-0.09%
2021/07/30	8	100.00	10	100.04	99.80	-2	9,101	-0.02%
2021/07/29	3.3	101.11	19.6	101.67	102.00	-16.2	9,390	-0.17%
2021/07/28	3	99.50	4	99.85	100.00	-1	9,444	-0.01%
2021/07/27	1	99.30	1	99.70	99.70	0	9,707	0.00%
2021/07/26	20.1	100.02	2	99.55	99.40	18.1	9,838	0.18%
2021/07/23	6	101.67	3	102.00	101.50	3	9,904	0.03%
2021/07/22	4	100.50	9.1	100.74	102.00	-5.1	10,015	-0.05%
2021/07/21	9.5	100.64	22	100.25	100.00	-12.5	10,054	-0.12%
2021/07/20	12.1	101.46	5.5	102.05	101.50	6.6	10,028	0.07%
2021/07/19	20.1	102.23	10	102.75	102.50	10.1	10,182	0.10%
2021/07/16	5	103.50	24	104.04	104.50	-19	10,397	-0.18%
2021/07/15	16	103.09	4	103.88	104.00	12	10,565	0.11%
2021/07/14	1	102.50	1	103.50	103.50	0	10,713	0.00%
2021/07/13	9	102.22	9	102.89	103.00	0	10,872	0.00%
2021/07/12	10	103.60	8.2	103.45	103.00	1.8	11,115	0.02%
2021/07/09	18.2	101.71	10.1	102.58	103.50	8.2	11,480	0.07%
2021/07/08	12	103.17	2	103.66	103.50	10	11,562	0.09%
2021/07/07	7	104.71	38	105.08	105.00	-31	11,659	-0.27%
2021/07/06	16	106.38	7	106.36	106.00	9	11,785	0.08%
2021/07/05	22.2	106.85	29.3	107.26	107.50	-7.1	11,944	-0.06%
2021/07/02	33	106.17	31.3	106.24	105.00	1.8	11,846	0.01%
2021/07/01	36.1	103.77	13	104.12	104.00	23.1	11,708	0.20%
2021/06/30	25	103.22	17	103.65	103.00	8	11,629	0.07%
2021/06/29	4	102.84	16	103.53	104.00	-12	11,561	-0.10%
2021/06/28	16	103.03	4.6	103.82	103.00	11.4	11,566	0.10%
2021/06/25	7	103.57	10	103.95	104.00	-3	11,585	-0.03%
2021/06/24	8.5	102.62	7	103.14	103.00	1.5	11,552	0.01%
2021/06/23	8.7	102.73	11.1	103.27	103.50	-2.4	11,629	-0.02%
2021/06/22	9.1	101.34	36	102.04	102.00	-26.9	11,630	-0.23%
2021/06/21	36	100.01	6	100.40	100.00	30	11,629	0.26%
2021/06/18	14	101.43	22	101.11	102.00	-8	11,614	-0.07%
2021/06/17	20	103.28	12	103.79	103.50	8	11,599	0.07%
2021/06/16	6	103.83	20	104.60	104.50	-14	11,963	-0.12%
2021/06/15	5	103.80	6	103.75	104.00	-1	12,051	-0.01%
2021/06/11	18.2	103.97	4	104.38	103.50	14.2	12,157	0.12%
2021/06/10	2.2	104.04	5	104.50	105.50	-2.8	12,319	-0.02%
2021/06/09	8	103.00	4.1	103.62	103.00	3.9	12,382	0.03%
2021/06/08	47	104.40	7	105.64	104.00	40	12,376	0.32%
2021/06/07	7	105.93	11.4	106.25	106.50	-4.4	12,535	-0.03%
2021/06/04	8	105.00	33.2	105.67	106.00	-25.2	12,768	-0.20%
2021/06/03	16.1	105.62	7	105.86	106.00	9.1	12,816	0.07%
2021/06/02	13	104.88	58	105.47	106.00	-45	12,873	-0.35%
2021/06/01	28.1	103.44	2	103.50	103.00	26.1	12,846	0.20%
2021/05/31	16	102.62	22.3	103.34	103.50	-6.2	13,056	-0.05%
2021/05/28	16.3	101.14	7	101.50	101.50	9.3	13,265	0.07%
2021/05/27	11	100.36	10	101.25	101.00	1	13,310	0.01%
2021/05/26	10	100.60	6	101.17	101.50	4	13,447	0.03%
2021/05/25	22.1	101.05	26.1	101.97	102.50	-4	13,572	-0.03%
2021/05/24	1.2	98.58	4.1	99.25	98.90	-2.9	13,657	-0.02%
2021/05/21	14.1	97.89	19.1	98.51	98.10	-5	13,981	-0.04%
2021/05/20	22	96.74	15	97.61	96.80	7	14,099	0.05%
2021/05/19	20	97.45	20	98.50	98.50	0	14,120	0.00%
2021/05/18	23.2	95.90	31	97.03	97.90	-7.8	14,190	-0.05%
2021/05/17	17	93.41	17	93.93	93.40	0	14,440	0.00%
2021/05/14	14.5	94.85	21	95.30	95.50	-6.5	14,412	-0.05%
2021/05/13	20.1	94.18	15.4	94.72	94.30	4.7	14,304	0.03%
2021/05/12	34.4	96.63	25.4	97.43	95.70	9	14,150	0.06%
2021/05/11	30	102.70	23.5	102.36	102.50	6.5	13,816	0.05%
2021/05/10	6.2	105.58	24.1	105.77	106.00	-17.9	13,578	-0.13%
2021/05/07	114.2	107.34	16.3	106.64	105.00	97.9	13,578	0.72%	大買/
2021/05/06	21.5	111.09	33.4	111.70	113.00	-11.8	13,037	-0.09%
2021/05/05	7.1	108.15	10.6	108.42	108.00	-3.5	12,639	-0.03%
2021/05/04	20.5	107.78	31.5	108.18	107.00	-11	12,607	-0.09%
2021/05/03	12.4	107.36	26	107.94	107.50	-13.6	12,346	-0.11%
2021/04/29	31.9	106.28	29	107.02	106.00	2.9	12,280	0.02%
2021/04/28	20.7	106.78	6	107.08	106.00	14.7	12,175	0.12%
2021/04/27	11	107.50	14	108.14	108.50	-3	12,241	-0.02%
2021/04/26	73	106.08	28	106.86	107.50	45	12,198	0.37%
2021/04/23	29.7	105.58	21.3	105.98	107.00	8.4	12,214	0.07%
2021/04/22	31.2	108.15	91.3	107.68	108.00	-60.1	12,183	-0.49%
2021/04/21	49.3	108.02	55	108.45	108.50	-5.7	11,993	-0.05%
2021/04/20	15.4	109.72	12	109.38	109.50	3.4	11,881	0.03%
2021/04/19	19.3	110.77	27	111.15	111.50	-7.7	11,803	-0.07%
2021/04/16	17.3	108.87	23	109.52	109.00	-5.8	11,759	-0.05%
2021/04/15	46.6	107.66	58.4	107.47	108.00	-11.9	11,627	-0.10%
2021/04/14	10.7	103.42	36.1	103.83	104.00	-25.4	11,382	-0.22%
2021/04/13	29	102.55	28	103.61	102.00	1	11,226	0.01%
2021/04/12	24.8	103.28	27.6	102.91	103.00	-2.8	11,162	-0.03%
2021/04/09	42	101.94	64	102.98	103.00	-22	11,135	-0.20%
2021/04/08	11.2	100.27	14	100.32	100.50	-2.8	11,059	-0.03%
2021/04/07	20.5	100.19	1.7	100.36	100.50	18.8	11,214	0.17%
2021/04/06	15.4	101.28	3	101.00	101.00	12.4	11,223	0.11%
2021/04/01	3.1	100.32	3.4	100.79	100.50	-0.3	11,227	0.00%
2021/03/31	7.1	100.21	6.3	100.58	101.00	0.8	11,238	0.01%
2021/03/30	7.1	100.15	6	100.67	100.50	1.1	11,190	0.01%
2021/03/29	5.3	101.28	15.1	101.30	101.50	-9.7	11,165	-0.09%
2021/03/26	1	99.74	10.3	100.83	101.00	-9.3	11,355	-0.08%
2021/03/25	4.3	99.30	20.1	99.95	100.00	-15.8	11,504	-0.14%
2021/03/24	14.6	98.83	2	99.25	98.90	12.6	11,542	0.11%
2021/03/23	5.3	99.49	3.5	100.09	99.60	1.9	11,488	0.02%
2021/03/22	24.5	97.09	19	98.76	100.00	5.5	11,485	0.05%
2021/03/19	60.6	97.68	12.1	98.22	97.10	48.5	11,390	0.43%
2021/03/18	56.1	100.06	9	100.17	100.50	47.1	11,029	0.43%
2021/03/17	4.2	101.12	2.2	101.93	101.00	2.1	10,961	0.02%
2021/03/16	6.5	100.56	35.3	100.90	101.00	-28.8	10,913	-0.26%
2021/03/15	8.8	103.10	6.1	102.87	103.00	2.7	10,831	0.03%
2021/03/12	11.6	104.14	6.2	104.80	105.00	5.3	10,818	0.05%
2021/03/11	7.2	105.91	8.1	106.02	105.00	-0.9	10,867	-0.01%
2021/03/10	5.5	104.68	32	104.41	104.50	-26.5	10,873	-0.24%
2021/03/09	3	102.50	6	103.00	102.50	-3	10,713	-0.03%
2021/03/08	22.6	102.39	11.8	101.84	101.50	10.9	10,687	0.10%
2021/03/05	9	100.83	9	101.28	101.50	0	10,640	0.00%
2021/03/04	8.3	101.55	26.5	101.66	101.50	-18.2	10,798	-0.17%
2021/03/03	7.2	101.14	49.3	100.98	101.00	-42.1	10,696	-0.39%
2021/03/02	10.1	99.30	16	99.21	98.20	-5.9	10,379	-0.06%
2021/02/26	33	97.41	27.5	97.69	97.50	5.5	10,298	0.05%
2021/02/25	13.3	100.33	6.2	100.14	100.00	7.1	10,107	0.07%
2021/02/24	14	100.11	29.1	100.00	100.00	-15.1	10,050	-0.15%
2021/02/23	31.1	98.59	59	98.94	99.70	-27.9	9,860	-0.28%
2021/02/22	22	97.57	31.2	97.29	97.10	-9.2	9,591	-0.10%
2021/02/19	27	95.93	19	96.58	95.30	8	9,516	0.08%
2021/02/18	19.8	96.52	12	96.65	95.90	7.8	9,546	0.08%
2021/02/17	19.2	95.53	53.6	94.74	96.20	-34.4	9,652	-0.36%
2021/02/05	18	89.99	18.2	90.59	89.80	-0.2	9,394	0.00%
2021/02/04	10.2	89.72	7	90.50	90.50	3.2	9,393	0.03%
2021/02/03	6.1	89.50	13	90.37	90.50	-7	10,024	-0.07%
2021/02/02	6	87.88	30	89.73	90.10	-24	10,400	-0.23%
2021/02/01	4.1	87.64	7.1	88.03	88.10	-3.1	10,368	-0.03%
2021/01/29	41.6	87.84	10.4	88.24	87.00	31.2	10,363	0.30%
2021/01/28	21.1	89.21	10.5	88.99	89.10	10.5	10,225	0.10%
2021/01/27	2	90.95	3.5	91.51	90.80	-1.5	10,138	-0.01%
2021/01/26	23.4	91.15	7.7	91.11	91.10	15.7	10,166	0.15%
2021/01/25	3.6	91.41	7	91.60	92.40	-3.4	10,060	-0.03%
2021/01/22	12	90.71	11.4	90.68	90.60	0.6	10,035	0.01%
2021/01/21	12	91.59	6	91.88	91.40	6	9,958	0.06%
2021/01/20	21.2	91.64	29	91.85	91.60	-7.8	9,906	-0.08%
2021/01/19	3	92.90	21	92.90	93.20	-18	9,717	-0.19%
2021/01/18	17.5	92.74	22	92.91	93.10	-4.5	9,675	-0.05%
2021/01/15	29.1	95.71	9	95.06	94.50	20.1	9,544	0.21%
2021/01/14	13.7	97.07	7	97.14	97.40	6.7	9,381	0.07%
2021/01/13	10.4	98.30	2	98.00	98.00	8.4	9,323	0.09%
2021/01/12	14.7	97.70	14.1	97.99	97.60	0.6	9,228	0.01%
2021/01/11	5.1	98.21	19	98.39	99.00	-13.9	9,133	-0.15%
2021/01/08	11.2	96.94	9	97.67	98.00	2.2	8,987	0.02%
2021/01/07	14	95.66	31	96.12	97.10	-17	8,858	-0.19%
2021/01/06	12.2	94.22	15.2	94.44	94.40	-3	8,694	-0.03%
2021/01/05	18.2	95.11	10.4	95.13	95.00	7.8	8,583	0.09%
2021/01/04	20.1	96.13	22.3	96.66	96.70	-2.2	8,496	-0.03%
2020/12/31	7.2	96.79	16	96.60	96.40	-8.8	8,346	-0.11%
2020/12/30	5.9	95.21	17.1	95.53	96.70	-11.2	8,215	-0.14%
2020/12/29	4.1	93.00	12.2	93.49	94.00	-8.1	8,033	-0.10%
2020/12/28	5	93.50	10.1	93.69	93.80	-5.1	8,040	-0.06%
2020/12/25	4	92.76	3	93.00	92.80	1	8,039	0.01%
2020/12/24	4.4	92.33	5	92.66	92.60	-0.7	8,038	-0.01%
2020/12/23	8	91.49	24	91.85	91.50	-16	8,049	-0.20%
2020/12/22	12.1	93.32	34	93.14	92.10	-21.9	8,079	-0.27%
2020/12/21	15	90.85	48	91.16	92.30	-33	8,082	-0.41%
2020/12/18	24.5	88.81	2	89.85	88.20	22.5	7,923	0.28%
2020/12/17	11.1	89.11	6	89.78	89.80	5.1	7,980	0.06%
2020/12/16	1.5	89.50	14	89.72	90.20	-12.5	8,259	-0.15%
2020/12/15	112	88.63	29.3	89.01	89.20	82.7	8,679	0.95%	大買/
2020/12/14	23	89.91	14.2	89.91	89.80	8.8	8,645	0.10%
2020/12/11	29.7	89.61	13.5	89.35	89.80	16.2	8,648	0.19%
2020/12/10	5.4	89.77	3.5	89.96	89.90	1.9	8,584	0.02%
2020/12/09	4.4	89.90	18.3	89.97	90.00	-13.9	8,508	-0.16%
2020/12/08	5	89.58	15.2	89.92	89.50	-10.2	8,451	-0.12%
2020/12/07	9.5	89.62	30	89.68	89.50	-20.5	8,341	-0.25%
2020/12/04	19	89.38	36	89.50	89.30	-17	8,247	-0.21%
2020/12/03	7.3	88.06	16	88.27	88.50	-8.7	8,034	-0.11%
2020/12/02	8	86.73	16.1	87.04	87.70	-8.1	7,953	-0.10%
2020/12/01	2	86.70	13.4	86.60	87.60	-11.4	7,914	-0.14%
2020/11/30	15	86.73	5.9	87.02	85.20	9.1	7,883	0.12%
2020/11/27	9	86.83	13.3	87.09	87.20	-4.3	7,655	-0.06%
2020/11/26	6.7	87.58	4.2	87.64	87.60	2.5	7,605	0.03%
2020/11/25	5	88.00	11	88.09	87.80	-6	7,670	-0.08%
2020/11/24	25	87.87	8	87.91	87.60	17	7,656	0.22%
2020/11/23	25	88.65	26	88.65	88.80	-1	7,598	-0.01%
2020/11/20	2.5	87.68	13	88.10	88.30	-10.5	7,505	-0.14%
2020/11/19	16	87.63	11	87.87	88.10	5	7,458	0.07%
2020/11/18	13.2	87.58	18.5	87.84	88.00	-5.3	7,348	-0.07%
2020/11/17	7.4	87.70	15	88.00	88.00	-7.6	7,252	-0.11%
2020/11/16	22.1	87.99	17	88.07	88.10	5.1	7,186	0.07%
2020/11/13	21.5	86.93	22	86.89	87.00	-0.5	6,953	-0.01%
2020/11/12	44.2	87.63	69.1	87.98	88.00	-24.9	6,845	-0.36%
2020/11/11	74	86.79	258.7	87.66	89.00	-184.7	6,688	-2.76%	大賣/鉅額交易
2020/11/10	29.3	83.31	109	84.18	84.90	-79.7	6,018	-1.32%	大賣/
2020/11/09	8	81.64	17	81.94	81.80	-9	5,593	-0.16%
2020/11/06	1	81.50	2	81.50	81.50	-1	5,562	-0.02%
2020/11/05	3	81.23	26	81.47	81.50	-23	5,614	-0.41%
2020/11/04	15.5	80.62	25	81.12	81.30	-9.5	5,636	-0.17%
2020/11/03	5.5	80.68	11	80.63	81.00	-5.5	5,642	-0.10%
2020/10/30	2.2	78.54	5.1	79.13	79.10	-2.9	5,603	-0.05%
2020/10/29	17	78.94	7	79.00	78.90	10	5,577	0.18%
2020/10/28	3	79.57	0.2	80.10	79.50	2.8	5,622	0.05%
2020/10/27	1.1	79.72	2	80.00	80.30	-0.9	5,642	-0.02%
2020/10/26	6.1	80.15	11	80.20	80.20	-4.9	5,695	-0.09%
2020/10/23	1	79.50	4	79.63	79.80	-3	5,733	-0.05%
2020/10/22	2	79.40	7	79.50	79.80	-5	5,923	-0.08%
2020/10/21	10	79.13	2	79.50	79.00	8	6,090	0.13%
2020/10/20	8	79.16	0	0.00	79.50	8	6,171	0.13%
2020/10/19	4	79.18	3	79.73	79.10	1	6,203	0.02%
2020/10/16	11	79.26	9	79.40	79.00	2	6,266	0.03%
2020/10/15	10	79.30	3	79.60	79.20	7	6,293	0.11%
2020/10/14	18	80.36	2	80.45	80.00	16	6,238	0.26%
2020/10/13	6	80.57	3	80.77	80.90	3	6,247	0.05%
2020/10/12	3	81.00	13	81.13	81.20	-10	6,341	-0.16%
2020/10/08	11	80.40	6	80.87	81.00	5	6,516	0.08%
2020/10/07	19	80.62	6	80.90	80.80	13	6,625	0.20%
2020/10/06	2	81.20	8	80.96	81.20	-6	6,681	-0.09%
2020/10/05	2.1	79.90	17	79.71	80.00	-15	6,730	-0.22%
2020/09/30	13	78.74	8	79.24	78.60	5	6,726	0.07%
2020/09/29	2	79.10	9	79.44	78.90	-7	6,763	-0.10%
2020/09/28	6	79.17	4	79.53	79.40	2	6,847	0.03%
2020/09/25	17	78.71	15	78.93	79.00	2	6,906	0.03%
2020/09/24	40	78.15	8	78.69	78.00	32	6,873	0.47%
2020/09/23	13	80.65	6	80.48	80.10	7	7,012	0.10%
2020/09/22	44	81.59	27	81.71	81.40	17	7,252	0.23%
2020/09/21	15	82.91	82	83.01	83.30	-67	7,319	-0.92%
2020/09/18	43	81.64	99.3	81.61	81.60	-56.3	7,144	-0.79%
2020/09/17	3	78.70	3	78.80	78.60	0	6,762	0.00%
2020/09/16	8.1	78.88	8	79.20	78.90	0.1	6,815	0.00%
2020/09/14	1	79.00	1	79.00	79.20	0	7,086	0.00%
2020/09/11	1.3	78.46	6	78.65	79.00	-4.7	7,164	-0.07%
2020/09/10	7	78.84	1	79.00	78.70	6	7,233	0.08%
2020/09/09	9.4	78.67	3	79.07	79.20	6.4	7,373	0.09%
2020/09/08	6	79.12	8	79.63	79.60	-2	7,436	-0.03%
2020/09/07	5	79.42	6	79.38	79.60	-1	7,528	-0.01%
2020/09/04	5.2	77.96	3	78.17	78.50	2.2	7,597	0.03%
2020/09/03	20	78.61	20	79.20	78.40	0	7,625	0.00%
2020/09/02	6	77.75	3	78.17	78.00	3	7,652	0.04%
2020/09/01	13.3	77.70	7	77.86	77.90	6.3	7,748	0.08%
2020/08/31	10	78.37	6	78.43	78.20	4	7,764	0.05%
2020/08/28	6	78.83	1	78.90	78.90	5	7,779	0.06%
2020/08/27	7	79.11	1	79.50	78.90	6	7,887	0.08%
2020/08/26	4	79.20	3	79.47	79.60	1	7,903	0.01%
2020/08/25	3	79.30	1	79.50	79.20	2	8,032	0.02%
2020/08/24	2	79.15	4	79.48	79.20	-2	9,137	-0.02%
2020/08/21	2	79.65	11	79.88	79.80	-9	9,309	-0.10%
2020/08/20	26	79.27	14	79.26	79.00	12	9,358	0.13%
2020/08/19	9	80.73	9	80.61	80.50	0	9,369	0.00%
2020/08/18	15.1	81.10	7	81.14	81.40	8.1	9,408	0.09%
2020/08/17	14	81.30	4	81.20	81.50	10	9,492	0.11%
2020/08/14	6	80.22	7	80.76	80.80	-1	9,534	-0.01%
2020/08/13	7	80.77	10	80.80	80.90	-3	9,588	-0.03%
2020/08/12	8.6	80.69	4	81.02	80.70	4.6	9,859	0.05%
2020/08/11	11	81.83	36	81.91	81.50	-25	9,924	-0.25%
2020/08/10	32	80.22	24	80.26	81.10	8	9,915	0.08%
2020/08/07	13	80.10	20	79.93	79.60	-7	10,038	-0.07%
2020/08/06	25	79.11	46	79.37	79.10	-21	10,188	-0.21%
2020/08/05	57.1	78.18	34	78.01	78.10	23.1	10,201	0.23%
2020/08/04	38	77.59	3	77.90	77.60	35	10,244	0.34%
2020/08/03	20	77.61	6	78.02	77.40	14	10,268	0.14%
2020/07/31	5	78.64	5	78.96	78.50	0	10,240	0.00%
2020/07/30	10	78.37	6.5	78.83	78.50	3.5	10,295	0.03%
2020/07/29	25	78.75	12.5	78.49	77.90	12.5	10,295	0.12%
2020/07/28	12.1	77.29	12.5	77.42	77.30	-0.4	10,402	0.00%
2020/07/27	57	78.63	23	78.69	78.10	34	10,446	0.33%
2020/07/24	15.2	79.90	28	79.89	79.70	-12.8	10,367	-0.12%
2020/07/23	11.3	80.21	16	80.38	80.10	-4.8	10,299	-0.05%
2020/07/22	23.2	80.57	5	80.70	80.50	18.2	10,353	0.18%
2020/07/21	10.1	80.62	7	80.99	80.50	3.1	10,313	0.03%
2020/07/20	16	80.39	3	80.83	80.50	13	10,331	0.13%
2020/07/17	11.2	81.12	4.6	81.47	81.00	6.6	10,441	0.06%
2020/07/16	13	81.02	4.4	81.07	81.00	8.6	10,585	0.08%
2020/07/15	33.1	80.37	17	80.34	80.40	16.1	10,629	0.15%
2020/07/14	30	81.42	15	81.29	81.00	15	10,534	0.14%
2020/07/13	21	82.03	22	82.00	82.00	-1	10,498	-0.01%
2020/07/10	51	82.11	8	82.29	82.00	43	10,520	0.41%
2020/07/09	48	83.20	14	83.05	83.00	34	10,542	0.32%
2020/07/08	34	83.42	2	83.55	83.20	32	10,538	0.30%
2020/07/07	54.3	83.93	18	84.13	83.70	36.3	10,536	0.34%
2020/07/06	19.4	84.53	34	84.60	84.40	-14.7	10,511	-0.14%
2020/07/03	17	84.35	5	84.60	84.30	12	10,553	0.11%
2020/07/02	90.1	84.11	20	84.12	83.80	70.1	10,656	0.66%
2020/07/01	29.1	87.69	18	87.86	87.60	11.1	10,480	0.11%
2020/06/30	5	87.24	4	87.48	87.60	1	10,251	0.01%
2020/06/29	17	86.72	7	86.96	86.60	10	10,181	0.10%
2020/06/24	19	87.20	12	87.34	87.40	7	10,200	0.07%
2020/06/23	13	86.87	12	86.98	86.90	1	10,232	0.01%
2020/06/22	23	86.97	10	86.96	86.80	13	10,270	0.13%
2020/06/19	17	86.33	22	86.97	85.80	-5	10,360	-0.05%
2020/06/18	14	86.04	4	86.50	86.20	10	10,343	0.10%
2020/06/17	6	86.30	2	86.65	86.20	4	10,501	0.04%
2020/06/16	41	86.16	8	86.65	86.10	33	10,812	0.31%
2020/06/15	22.3	86.13	2	86.20	86.00	20.3	11,086	0.18%
2020/06/12	16	86.53	4.3	86.49	86.40	11.7	11,363	0.10%
2020/06/11	9	88.31	19	88.29	88.00	-10	11,489	-0.09%
2020/06/10	5	89.42	23	89.35	89.40	-18	11,513	-0.16%
2020/06/09	18	89.08	18.2	89.16	89.50	-0.2	11,742	0.00%
2020/06/08	13	88.55	49	88.33	89.20	-36	11,910	-0.30%
2020/06/05	10.1	87.09	33	87.44	87.60	-22.9	11,867	-0.19%
2020/06/04	7	86.51	26	86.65	86.80	-19	11,887	-0.16%
2020/06/03	15.1	85.98	98	86.03	86.10	-82.9	11,988	-0.69%
2020/06/02	26.5	84.24	2.5	84.34	84.30	24	11,906	0.20%
2020/06/01	20	83.64	13	84.06	83.80	7	11,880	0.06%
2020/05/29	35.2	83.37	27.5	84.19	83.00	7.7	11,774	0.07%
2020/05/28	43	84.44	8.5	84.69	83.80	34.5	10,725	0.32%
2020/05/27	13	85.24	9	85.42	85.20	4	10,681	0.04%
2020/05/26	1	85.70	24	85.89	85.70	-23	10,771	-0.21%
2020/05/25	35	83.97	14	84.43	84.30	21	10,845	0.19%
2020/05/22	44	85.39	4	85.25	85.00	40	10,912	0.37%
2020/05/21	22.2	86.13	13	86.30	86.50	9.2	10,883	0.08%
2020/05/20	12	86.08	7	86.17	86.40	5	10,841	0.05%
2020/05/19	16	86.88	31	86.99	86.20	-15	10,818	-0.14%
2020/05/18	12	85.03	29	84.55	85.00	-17	10,570	-0.16%
2020/05/15	13	83.75	15	83.64	83.60	-2	10,494	-0.02%
2020/05/14	41	83.64	5	83.80	83.50	36	10,434	0.35%
2020/05/13	90	85.03	17	85.12	85.10	73	10,279	0.71%
2020/05/12	17	86.51	4.9	86.66	86.50	12.1	10,087	0.12%
2020/05/11	62.1	87.84	16	87.58	87.50	46.1	10,042	0.46%
2020/05/08	10	86.34	16	86.55	86.40	-6	9,996	-0.06%
2020/05/07	12	85.40	9	85.64	85.30	3	9,948	0.03%
2020/05/06	7.5	85.48	5	86.18	85.30	2.5	9,909	0.03%
2020/05/05	10	85.90	8	86.09	85.80	2	9,864	0.02%
2020/05/04	31	84.45	13	85.39	85.50	18	9,859	0.18%
2020/04/30	30	86.67	20	87.14	87.90	10	9,734	0.10%
2020/04/29	5	83.66	10	83.78	83.80	-5	9,589	-0.05%
2020/04/28	8	82.21	5	82.26	82.70	3	9,566	0.03%
2020/04/27	6	81.60	14	81.60	82.00	-8	9,793	-0.08%
2020/04/24	8.3	80.25	6	80.40	80.00	2.3	9,704	0.02%
2020/04/23	3	80.40	10	80.55	80.40	-7	9,671	-0.07%
2020/04/22	31	79.12	20.2	79.32	80.20	10.8	9,608	0.11%
2020/04/21	28	80.59	15	80.87	80.10	13	9,523	0.14%
2020/04/20	28	81.98	2	82.70	82.40	26	9,439	0.28%
2020/04/17	20	83.62	8.1	83.97	83.20	11.9	9,319	0.13%
2020/04/16	8	82.10	14	82.20	82.10	-6	9,199	-0.07%
2020/04/15	11.3	83.12	5	83.06	83.10	6.3	9,122	0.07%
2020/04/14	20	82.15	15	82.04	82.20	5	9,057	0.06%
2020/04/13	15.5	81.07	7	81.10	80.70	8.5	9,011	0.09%
2020/04/10	4	81.51	2	81.51	81.90	2	9,003	0.02%
2020/04/09	8	80.61	7	80.49	80.60	1	8,969	0.01%
2020/04/08	15	80.40	18.1	80.24	80.40	-3.1	8,895	-0.04%
2020/04/07	6	79.35	6.2	79.84	79.80	-0.2	8,766	0.00%
2020/04/06	13	76.60	18	77.44	77.60	-5	8,649	-0.06%
2020/04/01	18	74.79	9	75.19	74.40	9	8,483	0.11%
2020/03/31	10	75.47	4	75.88	75.10	6	8,397	0.07%
2020/03/30	19	72.80	38.4	73.84	75.20	-19.4	8,263	-0.24%
2020/03/27	16	75.08	24.9	75.32	74.70	-8.9	8,114	-0.11%
2020/03/26	47	73.95	27	74.39	74.10	20	7,992	0.25%
2020/03/25	20	74.23	38	74.26	74.90	-18	7,960	-0.23%
2020/03/24	8.3	70.56	26	70.18	70.50	-17.7	7,851	-0.23%
2020/03/23	42.2	66.42	30	66.60	66.70	12.2	7,820	0.16%
2020/03/20	32	68.92	17	68.80	68.80	15	7,659	0.20%
2020/03/19	45	66.09	38.3	66.35	66.60	6.7	7,292	0.09%
2020/03/18	30.1	72.08	21	71.67	70.00	9.1	6,941	0.13%
2020/03/17	33.1	75.06	15	75.50	74.60	18.1	6,617	0.27%
2020/03/16	13	79.68	15	79.34	78.20	-2	6,390	-0.03%
2020/03/13	32.1	78.26	25	78.88	80.60	7.1	6,270	0.11%
2020/03/12	39	85.53	19	85.41	84.00	20	5,995	0.33%
2020/03/11	25	89.16	19	89.72	88.90	6	5,750	0.10%
2020/03/10	32	88.84	25	89.13	89.00	7	5,679	0.12%
2020/03/09	22.2	89.16	12	89.63	89.30	10.2	5,588	0.18%
2020/03/06	17	91.79	4	92.05	91.40	13	5,391	0.24%
2020/03/05	0	0.00	5	93.12	93.30	-5	5,331	-0.09%
2020/03/04	1.1	92.50	17	92.06	92.50	-15.9	5,347	-0.30%
2020/03/03	1	90.50	10	91.72	91.60	-9	5,337	-0.17%
2020/03/02	12.1	89.78	6	90.07	90.00	6.1	5,293	0.12%
2020/02/27	11	91.10	9	91.29	91.00	2	5,456	0.04%
2020/02/26	29	91.66	8	91.76	91.50	21	5,311	0.40%
2020/02/25	13	92.53	15	92.95	93.10	-2	5,139	-0.04%
2020/02/24	3	93.00	4	93.80	93.30	-1	5,016	-0.02%
2020/02/21	5	94.76	3	95.30	94.60	2	4,997	0.04%
2020/02/20	17	95.45	0	0.00	94.70	17	4,996	0.34%
2020/02/19	0	0.00	20	96.00	96.20	-20	4,956	-0.40%
2020/02/18	8	94.16	32	94.71	94.80	-24	4,935	-0.49%
2020/02/17	23	94.18	7	94.79	94.80	16	4,913	0.33%
2020/02/14	5	95.00	1	95.10	95.20	4	4,907	0.08%
2020/02/13	0.1	94.80	7	94.87	94.80	-7	4,905	-0.14%
2020/02/12	0	0.00	1	94.00	94.00	-1	4,925	-0.02%
2020/02/11	12	93.52	6	93.77	93.70	6	4,953	0.12%
2020/02/10	15	92.95	11	93.32	94.00	4	4,973	0.08%
2020/02/07	15	93.61	11	93.90	93.70	4	5,003	0.08%
2020/02/06	0	0.00	12	93.97	94.50	-12	5,046	-0.24%
2020/02/05	13	92.48	16	92.72	92.70	-3	5,046	-0.06%
2020/02/04	5	92.72	5	93.66	93.50	0	4,983	0.00%
2020/02/03	11	92.80	10	93.43	93.00	1	4,997	0.02%
2020/01/31	29	93.33	17	93.82	93.40	12	4,978	0.24%
2020/01/30	47.1	94.54	29	95.10	91.60	18.1	4,914	0.37%
2020/01/20	1	99.20	5	99.00	99.00	-4	4,653	-0.09%
2020/01/17	0	0.00	1	99.00	99.00	-1	4,679	-0.02%
2020/01/16	3	97.97	2	97.90	97.90	1	4,734	0.02%
2020/01/15	7	98.29	1	98.10	98.50	6	4,749	0.13%
2020/01/14	14	98.93	3	98.87	98.80	11	4,751	0.23%
2020/01/13	5.1	99.23	6	99.65	99.70	-0.9	4,694	-0.02%
2020/01/10	3	99.77	3	100.10	99.80	0	4,702	0.00%
2020/01/09	7.1	99.69	9	100.39	100.00	-1.9	4,768	-0.04%
2020/01/08	27	100.31	27	101.11	100.00	0	4,818	0.00%
2020/01/07	14.1	101.04	32	101.39	101.50	-17.9	4,814	-0.37%
2020/01/06	22	101.27	27	101.83	102.00	-5	4,817	-0.10%
2020/01/03	14	100.06	18	100.60	101.50	-4	4,769	-0.08%
2020/01/02	9	99.57	1	99.80	99.60	8	4,733	0.17%
2019/12/31	5.1	99.96	17	100.24	99.80	-11.9	4,715	-0.25%
2019/12/30	19.1	100.26	14	100.81	99.90	5.1	4,751	0.11%
2019/12/27	11	100.49	29	101.07	101.00	-18	4,750	-0.38%
2019/12/26	9.2	99.52	6	99.97	99.80	3.2	4,756	0.07%
2019/12/25	8.1	99.83	6	100.50	100.00	2.1	4,830	0.04%
2019/12/24	24.1	100.37	18.5	100.76	100.50	5.6	4,870	0.11%
2019/12/23	19	100.32	19	100.95	101.00	0	4,912	0.00%
2019/12/20	10	100.02	27	100.48	101.00	-17	4,972	-0.34%
2019/12/19	40.1	99.94	10	100.25	99.90	30.1	4,933	0.61%
2019/12/18	14	100.31	35	100.04	101.50	-21	4,870	-0.43%
2019/12/17	0	0.00	26	98.30	99.10	-26	4,824	-0.54%
2019/12/16	6.1	97.05	8	97.51	96.80	-1.9	4,750	-0.04%
2019/12/13	3	97.03	2	97.50	96.80	1	4,768	0.02%
2019/12/12	2	96.90	13	97.08	96.90	-11	4,765	-0.23%
2019/12/11	3	96.07	4	96.45	96.50	-1	4,959	-0.02%
2019/12/10	1	96.20	0	0.00	96.50	1	4,981	0.02%
2019/12/09	5	96.50	1	96.70	96.70	4	5,001	0.08%
2019/12/06	4	96.45	6	97.03	97.20	-2	4,992	-0.04%
2019/12/05	13	96.72	2	96.80	96.40	11	4,997	0.22%
2019/12/04	14	96.68	9	97.22	97.50	5	5,005	0.10%
2019/12/03	14	97.31	3	97.50	97.50	11	5,063	0.22%
2019/12/02	2	97.80	6	98.02	98.10	-4	5,139	-0.08%
2019/11/29	7	97.71	0	0.00	97.20	7	5,162	0.14%
2019/11/28	0	0.00	2	98.55	98.30	-2	5,154	-0.04%
2019/11/27	4	97.45	5	98.18	98.40	-1	5,230	-0.02%
2019/11/26	2	98.00	11	97.83	98.00	-9	5,230	-0.17%
2019/11/25	1.2	97.08	1	97.20	97.00	0.2	4,965	0.00%
2019/11/22	0	0.00	1	96.30	96.80	-1	5,143	-0.02%
2019/11/21	3.1	95.65	3	96.17	96.20	0.1	5,194	0.00%
2019/11/20	8.1	96.55	1	96.80	96.50	7.1	5,186	0.14%
2019/11/19	4	96.58	6	97.10	97.40	-2	5,175	-0.04%
2019/11/18	2	96.80	1	96.70	97.40	1	5,198	0.02%
2019/11/15	7	96.80	5	97.26	96.80	2	5,251	0.04%
2019/11/14	5	95.76	4	96.30	96.60	1	5,297	0.02%
2019/11/13	8	96.25	5	96.64	96.30	3	5,417	0.06%
2019/11/12	3.2	96.71	3	96.87	96.90	0.2	5,585	0.00%
2019/11/11	4.2	96.60	5	96.80	97.00	-0.8	5,621	-0.01%
2019/11/08	4.1	97.30	10	97.37	97.40	-5.9	5,701	-0.10%
2019/11/07	11.2	97.83	1	98.00	98.20	10.2	5,712	0.18%
2019/11/06	8.1	98.14	7	98.41	98.70	1.1	5,717	0.02%
2019/11/05	8.1	98.54	9	98.84	98.90	-0.9	5,736	-0.02%
2019/11/04	2	98.50	13.9	98.51	98.90	-11.9	5,770	-0.21%
2019/11/01	0	0.00	2	98.10	98.10	-2	5,888	-0.03%
2019/10/31	13	97.63	9	97.96	97.80	4	6,059	0.07%
2019/10/30	5	96.70	15	97.66	98.30	-10	6,088	-0.16%
2019/10/29	0	0.00	4	97.68	97.70	-4	6,160	-0.06%
2019/10/28	9.1	96.60	6	97.10	97.20	3.1	6,170	0.05%
2019/10/25	4	96.95	3.3	96.97	97.30	0.7	6,213	0.01%
2019/10/24	5	96.76	16	97.03	97.50	-11	6,214	-0.18%
2019/10/23	8.1	95.94	3.4	96.52	95.80	4.7	6,220	0.08%
2019/10/22	2	95.95	3	96.27	96.80	-1	6,250	-0.02%
2019/10/21	1	95.30	0.3	95.50	95.40	0.7	6,272	0.01%
2019/10/18	5	96.22	4	96.75	96.00	1	6,303	0.02%
2019/10/17	0	0.00	11	96.50	96.60	-11	6,329	-0.17%
2019/10/16	0	0.00	5	95.68	95.90	-5	6,297	-0.08%
2019/10/15	0	0.00	8	93.90	94.60	-8	6,349	-0.13%
2019/10/14	7	93.37	3	93.40	93.30	4	6,339	0.06%
2019/10/09	0	0.00	1	93.90	93.10	-1	6,348	-0.02%
2019/10/08	4	94.10	2	94.90	94.30	2	6,398	0.03%
2019/10/07	6	93.87	0	0.00	94.10	6	6,419	0.09%
2019/10/04	5	92.94	3	93.20	93.30	2	6,467	0.03%
2019/10/03	10	92.88	2	93.00	93.10	8	6,544	0.12%
2019/10/02	10	94.22	1	94.30	93.80	9	6,552	0.14%
2019/10/01	13	94.79	2	95.15	94.80	11	6,514	0.17%
2019/09/27	9	95.19	4	95.95	94.50	5	6,460	0.08%
2019/09/26	0	0.00	1	96.20	96.20	-1	6,476	-0.02%
2019/09/25	10	95.41	3	95.50	95.50	7	6,853	0.10%
2019/09/24	5	96.08	1	96.50	96.70	4	6,941	0.06%
2019/09/23	9	97.48	0	0.00	96.80	9	6,950	0.13%
2019/09/20	1	97.30	1	97.40	97.60	0	7,007	0.00%
2019/09/19	5	97.00	7	97.00	97.30	-2	6,966	-0.03%
2019/09/18	7	97.76	5	97.80	97.60	2	7,017	0.03%
2019/09/17	10	97.90	7	98.07	97.80	3	7,015	0.04%
2019/09/16	25	98.87	18	99.23	98.00	7	7,083	0.10%
2019/09/12	0	0.00	4	96.35	96.10	-4	6,938	-0.06%
2019/09/11	4	95.15	2	95.45	95.40	2	7,002	0.03%
2019/09/10	3	95.37	21	95.01	95.50	-18	6,985	-0.26%
2019/09/09	1	94.60	104	95.15	95.20	-103	6,991	-1.47%	大賣/鉅額交易
2019/09/06	10	95.44	6	95.82	95.20	4	7,008	0.06%
2019/09/05	118.5	95.92	14	96.37	96.00	104.5	6,995	1.49%	大買/鉅額交易
2019/09/04	2	94.70	7.1	94.43	94.70	-5.1	6,959	-0.07%
2019/09/03	7	93.86	15	94.01	93.70	-8	6,918	-0.12%
2019/09/02	5	93.68	6	94.10	94.00	-1	6,934	-0.01%
2019/08/30	11.1	93.45	25.2	93.30	94.10	-14.2	6,924	-0.20%
2019/08/29	4	91.05	5	91.20	91.40	-1	6,840	-0.01%
2019/08/28	2	91.00	2	91.75	91.50	0	6,869	0.00%
2019/08/27	11	91.35	2	91.70	90.60	9	6,881	0.13%
2019/08/26	15	91.31	3	92.23	91.70	12	6,754	0.18%
2019/08/23	2	93.00	0	0.00	93.40	2	6,758	0.03%
2019/08/22	9	92.82	1.5	93.53	92.30	7.5	6,793	0.11%
2019/08/21	11	93.40	4	93.35	92.90	7	6,924	0.10%
2019/08/20	16	93.05	2.5	92.88	93.10	13.5	6,882	0.20%
2019/08/19	7	91.74	4	91.63	92.00	3	6,887	0.04%
2019/08/16	11.1	90.63	3.5	91.10	91.10	7.6	6,895	0.11%
2019/08/15	25	90.78	18.5	91.04	90.30	6.5	6,805	0.10%
2019/08/14	6	93.48	7	93.44	93.60	-1	6,690	-0.01%
2019/08/13	10.1	92.39	6	92.80	92.50	4.1	6,664	0.06%
2019/08/12	8	94.50	2	94.70	93.90	6	6,550	0.09%
2019/08/08	24	95.34	21	95.17	95.20	3	6,527	0.05%
2019/08/07	8	95.25	2	95.90	95.30	6	6,532	0.09%
2019/08/06	10	95.21	9	95.70	95.80	1	6,521	0.02%
2019/08/05	11	96.46	1.5	97.30	96.50	9.5	6,467	0.15%
2019/08/02	20	97.98	3.5	98.21	97.50	16.5	6,390	0.26%
2019/08/01	21	99.61	7	99.50	99.50	14	6,345	0.22%
2019/07/31	13	100.62	6	101.00	100.50	7	6,324	0.11%
2019/07/30	1	101.00	2	101.50	101.50	-1	6,227	-0.02%
2019/07/29	4.5	100.39	5	100.90	101.00	-0.5	6,286	-0.01%
2019/07/26	5	100.50	5	100.90	101.00	0	6,319	0.00%
2019/07/25	3	101.00	5	101.40	101.50	-2	6,397	-0.03%
2019/07/24	18	101.53	2	101.25	101.00	16	6,399	0.25%
2019/07/23	3.1	102.37	0	0.00	103.50	3.1	6,375	0.05%
2019/07/22	1	101.00	4	102.25	102.00	-3	6,344	-0.05%
2019/07/19	3	101.17	1	101.00	101.00	2	6,300	0.03%
2019/07/17	9	102.06	1	102.00	102.00	8	6,279	0.13%
2019/07/16	8	104.44	1	104.50	104.00	7	6,150	0.11%
2019/07/15	7	104.86	5	105.60	105.50	2	6,133	0.03%
2019/07/12	18	103.86	7	104.00	104.00	11	6,145	0.18%
2019/07/11	5	102.50	6	103.00	102.50	-1	6,168	-0.02%
2019/07/10	17	102.32	11	102.82	103.00	6	6,195	0.10%
2019/07/09	16	101.97	4.7	102.29	102.00	11.3	6,179	0.18%
2019/07/08	10.1	103.41	38	103.97	104.00	-27.9	6,132	-0.46%
2019/07/05	10	104.40	4	104.75	104.50	6	6,113	0.10%
2019/07/04	5	104.40	7	104.71	104.50	-2	6,139	-0.03%
2019/07/03	33.1	104.96	5	105.30	105.00	28.1	6,196	0.45%
2019/07/02	53	107.01	8	107.19	105.50	45	6,233	0.72%
2019/07/01	11.8	115.01	6	115.50	115.00	5.8	5,842	0.10%
2019/06/28	13.1	113.89	13	114.38	114.50	0.1	5,714	0.00%
2019/06/27	7	114.00	7	114.50	114.50	0	5,732	0.00%
2019/06/26	1	114.00	4	114.13	114.50	-3	5,738	-0.05%
2019/06/25	1	114.00	3	114.50	114.50	-2	5,731	-0.03%
2019/06/24	4	113.63	9	113.11	114.50	-5	5,712	-0.09%
2019/06/21	18	112.17	20	112.70	113.00	-2	5,683	-0.04%
2019/06/20	26	112.65	26	113.12	112.50	0	5,615	0.00%
2019/06/19	21	112.19	19	112.61	113.00	2	5,575	0.04%
2019/06/18	15.5	111.81	15	112.40	112.50	0.5	5,501	0.01%
2019/06/17	9.5	111.74	10	112.20	112.50	-0.5	5,495	-0.01%
2019/06/14	21	111.48	19	112.00	112.00	2	5,494	0.04%
2019/06/13	15	111.50	19	111.92	112.00	-4	5,535	-0.07%
2019/06/12	25	111.28	22	111.84	112.00	3	5,648	0.05%
2019/06/11	20.3	110.70	27	111.35	111.50	-6.7	5,635	-0.12%
2019/06/10	21.7	110.04	25	110.46	111.00	-3.3	5,616	-0.06%
2019/06/06	14	109.50	15	110.00	110.00	-1	5,631	-0.02%
2019/06/05	12	109.17	25	109.74	110.00	-13	5,674	-0.23%
2019/06/04	15	108.90	10	109.20	109.00	5	5,767	0.09%
2019/06/03	22	109.48	15	109.57	109.50	7	5,838	0.12%
2019/05/31	19	109.76	24	110.40	110.50	-5	5,843	-0.09%
2019/05/30	13	109.12	20	109.55	110.00	-7	5,854	-0.12%
2019/05/29	28	109.27	21.1	109.93	109.00	6.9	5,933	0.12%
2019/05/28	16.6	109.24	18	109.86	110.00	-1.4	5,967	-0.02%
2019/05/27	12.4	108.60	13	109.12	109.50	-0.6	5,895	-0.01%
2019/05/24	14	107.61	13	108.08	108.50	1	5,940	0.02%
2019/05/23	14.2	108.89	14	109.29	109.00	0.2	5,940	0.00%
2019/05/22	32.8	109.82	22	110.27	110.00	10.8	5,955	0.18%
2019/05/21	23	109.98	24	110.52	111.00	-1	6,013	-0.02%
2019/05/20	19	109.11	25	109.74	110.00	-6	6,007	-0.10%
2019/05/17	13	108.65	14	109.21	108.50	-1	6,032	-0.02%
2019/05/16	23	108.91	16	109.50	108.50	7	6,093	0.11%
2019/05/15	13	108.42	15	109.00	109.00	-2	6,131	-0.03%
2019/05/14	16	107.84	17	108.41	108.00	-1	6,161	-0.02%
2019/05/13	20	108.68	19	109.16	108.50	1	6,147	0.02%
2019/05/10	16.1	109.25	15	109.87	109.50	1.1	6,228	0.02%
2019/05/09	30.1	108.48	30	108.98	108.50	0.1	6,312	0.00%
2019/05/08	15	109.50	12	110.00	109.50	3	6,271	0.05%
2019/05/07	24.1	110.44	19	110.95	110.50	5.1	6,266	0.08%
2019/05/06	28	109.88	27	110.37	111.00	1	6,296	0.02%
2019/05/03	12	110.96	4	111.38	111.00	8	6,294	0.13%
2019/05/02	0.6	112.00	1.2	112.83	112.00	-0.6	6,240	-0.01%
2019/04/30	0.1	112.00	0.1	112.00	112.00	0	6,163	0.00%
2019/04/26	1	109.50	11.5	110.91	111.50	-10.5	6,171	-0.17%
2019/04/25	10.5	109.52	5	109.80	110.50	5.5	6,181	0.09%
2019/04/24	5.1	109.39	6	109.83	109.50	-0.9	6,204	-0.01%
2019/04/23	2	108.75	15.1	109.07	109.50	-13.1	6,236	-0.21%
2019/04/22	3.1	108.48	1	109.00	108.50	2.1	6,272	0.03%
2019/04/19	0	0.00	13	108.50	108.50	-13	6,352	-0.20%
2019/04/18	25.1	108.04	8	108.50	108.00	17.1	6,508	0.26%
2019/04/17	21.6	108.18	23	108.65	109.00	-1.4	6,654	-0.02%
2019/04/16	17.5	108.16	21	108.71	109.00	-3.5	6,733	-0.05%
2019/04/15	9.5	108.50	13	109.00	108.50	-3.5	6,752	-0.05%
2019/04/12	32.1	108.53	15	108.97	108.50	17.1	6,840	0.25%
2019/04/11	6.5	109.19	12	109.83	110.00	-5.5	6,844	-0.08%
2019/04/10	11	108.50	8	109.50	110.00	3	6,903	0.04%
2019/04/09	20.1	108.28	19	108.97	109.50	1.1	6,949	0.02%
2019/04/08	8	107.88	6.2	108.32	108.00	1.8	6,891	0.03%
2019/04/03	3	107.83	1	108.00	108.00	2	6,814	0.03%
2019/04/02	0.1	107.50	0	0.00	108.00	0.1	6,812	0.00%
2019/04/01	9.1	108.27	8	108.81	107.50	1.1	6,784	0.02%
2019/03/29	1	108.50	2	109.00	109.50	-1	6,672	-0.01%
2019/03/27	1	108.50	10	109.00	109.00	-9	6,640	-0.14%
2019/03/26	0	0.00	8	107.38	108.00	-8	6,640	-0.12%
2019/03/25	17	106.35	10	106.85	106.50	7	6,698	0.10%
2019/03/22	11	107.00	11	107.09	107.50	0	6,658	0.00%
2019/03/21	10.9	106.04	10	106.65	106.50	0.9	6,676	0.01%
2019/03/20	2	106.00	28	106.14	106.50	-26	6,712	-0.39%
2019/03/19	7	106.07	9.1	106.38	106.00	-2.1	6,756	-0.03%
2019/03/18	9	105.33	22	106.11	106.50	-13	6,811	-0.19%
2019/03/15	33	103.95	17	104.53	105.50	16	6,778	0.24%
2019/03/14	11.1	103.77	16.3	104.12	104.00	-5.2	6,674	-0.08%
2019/03/13	5	104.00	10	104.20	104.50	-5	6,710	-0.07%
2019/03/12	4	104.38	14	104.39	104.50	-10	6,731	-0.15%
2019/03/11	13	103.42	2.7	104.05	103.00	10.3	6,722	0.15%
2019/03/08	23.5	104.12	11	104.50	104.00	12.5	6,740	0.19%
2019/03/07	3	104.67	34	104.63	105.50	-31	6,752	-0.46%
2019/03/06	14	102.32	9	102.78	103.00	5	6,719	0.07%
2019/03/05	4	101.75	5	102.30	102.00	-1	6,726	-0.01%
2019/03/04	13	101.85	5	102.20	101.50	8	6,723	0.12%
2019/02/27	12	102.79	7	103.14	102.50	5	6,634	0.08%
2019/02/26	10	102.75	60	103.04	103.00	-50	6,577	-0.76%
2019/02/25	21	103.21	5	103.90	103.50	16	6,478	0.25%
2019/02/22	10	103.60	12	104.08	104.00	-2	6,474	-0.03%
2019/02/21	61.2	103.88	21	103.57	103.50	40.2	6,456	0.62%
2019/02/20	18	102.28	12	102.75	103.00	6	6,439	0.09%
2019/02/19	16	101.94	13	102.38	102.50	3	6,379	0.05%
2019/02/18	11	101.95	12	102.42	102.50	-1	6,311	-0.02%
2019/02/15	6	101.67	5	102.20	101.50	1	6,270	0.02%
2019/02/14	6	101.67	8	102.31	101.50	-2	6,217	-0.03%
2019/02/13	3	101.00	6	101.83	101.50	-3	6,160	-0.05%
2019/02/12	1	101.00	8	101.25	101.50	-7	6,179	-0.11%
2019/02/11	25	101.42	10	102.40	100.00	15	6,218	0.24%
2019/01/30	5	101.30	9.6	101.84	102.00	-4.6	6,170	-0.07%
2019/01/29	6	100.75	8	101.44	101.00	-2	6,160	-0.03%
2019/01/28	11.1	101.36	7	101.93	101.50	4.1	6,139	0.07%
2019/01/25	3	101.50	9	101.61	102.00	-6	6,147	-0.10%
2019/01/24	14.1	100.18	11	100.86	100.00	3.1	6,129	0.05%
2019/01/23	7	101.71	3	102.50	101.00	4	6,141	0.07%
2019/01/22	5.5	102.05	8	102.63	103.00	-2.5	6,229	-0.04%
2019/01/21	8.6	102.35	9	102.83	102.50	-0.4	6,249	-0.01%
2019/01/18	4	102.25	8	102.56	102.50	-4	6,284	-0.06%
2019/01/17	6	101.50	6	101.92	101.50	0	6,355	0.00%
2019/01/16	12	101.04	8	101.56	101.00	4	6,393	0.06%
2019/01/15	11.7	101.54	11	102.05	101.50	0.7	6,396	0.01%
2019/01/14	6	100.75	8	101.31	101.50	-2	6,337	-0.03%
2019/01/11	5	100.80	8	101.31	101.50	-3	6,394	-0.05%
2019/01/10	19	100.42	5	101.10	100.50	14	6,374	0.22%
2019/01/09	13	101.12	16	102.25	102.50	-3	6,326	-0.05%
2019/01/08	3	100.97	23	101.33	102.00	-20	6,152	-0.33%
2019/01/07	0.5	99.10	28	98.51	99.50	-27.5	6,110	-0.45%
2019/01/04	14.1	95.10	1.3	95.37	95.30	12.8	6,245	0.20%
2019/01/03	5	96.36	0.7	96.50	96.00	4.3	6,528	0.07%
2019/01/02	16	98.63	1	99.20	97.60	15	6,492	0.23%
2018/12/28	2.5	99.72	17	99.83	101.00	-14.5	6,477	-0.22%
2018/12/27	6	97.48	19	98.45	97.80	-13	6,556	-0.20%
2018/12/26	2	96.30	0	0.00	96.30	2	6,645	0.03%
2018/12/25	2	96.20	2	96.80	96.70	0	6,759	0.00%
2018/12/24	1	98.20	0	0.00	98.30	1	6,851	0.01%
2018/12/22	1	98.40	0	0.00	98.30	1	6,935	0.01%
2018/12/21	3	98.80	1	99.40	98.60	2	7,131	0.03%
2018/12/20	2	98.85	5	99.48	99.60	-3	7,340	-0.04%
2018/12/19	11	98.55	3	99.17	99.30	8	7,425	0.11%
2018/12/18	6	98.38	0	0.00	98.00	6	7,622	0.08%
2018/12/17	2	99.20	0	0.00	99.30	2	7,966	0.03%
2018/12/14	2	98.80	2	99.35	99.20	0	8,070	0.00%
2018/12/13	2	98.70	2	99.00	99.10	0	8,201	0.00%
2018/12/12	8	98.24	6	98.95	99.00	2	8,322	0.02%
2018/12/11	11	99.00	1	98.50	98.50	10	8,323	0.12%
2018/12/10	2	99.55	1	100.00	99.50	1	8,291	0.01%
2018/12/07	7	100.07	8	100.50	100.50	-1	8,346	-0.01%
2018/12/06	13	100.04	14	100.75	100.00	-1	8,384	-0.01%
2018/12/05	18	100.43	17	101.12	101.00	1	8,363	0.01%
2018/12/04	9	101.22	10	101.80	101.50	-1	8,409	-0.01%
2018/12/03	1	102.00	20	101.98	102.00	-19	8,392	-0.23%
2018/11/30	11	99.90	15	100.60	100.00	-4	8,334	-0.05%
2018/11/29	11	100.15	11	101.18	99.50	0	8,247	0.00%
2018/11/28	6	99.48	10	99.92	100.00	-4	8,163	-0.05%
2018/11/27	22	99.59	4	99.00	99.00	18	8,158	0.22%
2018/11/26	10	100.70	9.2	101.16	101.00	0.8	8,183	0.01%
2018/11/23	8.1	100.38	9	100.83	100.50	-0.9	8,183	-0.01%
2018/11/22	1.5	101.00	11	100.64	101.00	-9.5	8,174	-0.12%
2018/11/21	9	99.74	3	99.80	99.80	6	8,195	0.07%
2018/11/20	9	100.78	8	100.81	100.50	1	8,168	0.01%
2018/11/19	9	101.28	15	102.00	102.00	-6	8,215	-0.07%
2018/11/16	13	100.88	7	101.93	101.00	6	8,265	0.07%
2018/11/15	1	100.00	4	100.88	101.00	-3	8,247	-0.04%
2018/11/14	14	99.91	9	100.06	100.00	5	8,285	0.06%
2018/11/13	6	100.25	7	100.21	100.00	-1	8,346	-0.01%
2018/11/12	0.1	100.50	2	101.00	101.00	-1.9	8,328	-0.02%
2018/11/09	10.1	100.60	8	101.00	101.00	2.1	8,335	0.03%
2018/11/08	8	102.19	8	102.13	102.00	0	8,272	0.00%
2018/11/07	7	102.07	7	102.57	102.50	0	8,242	0.00%
2018/11/06	7	101.29	12	102.79	103.00	-5	8,223	-0.06%
2018/11/05	2	101.25	4	102.25	103.00	-2	8,126	-0.02%
2018/11/02	7	100.37	8	101.19	101.00	-1	8,073	-0.01%
2018/11/01	1	100.50	0	0.00	101.50	1	8,033	0.01%
2018/10/31	4	99.70	12	100.18	101.00	-8	8,035	-0.10%
2018/10/30	11	99.06	5	100.02	98.60	6	7,981	0.08%
2018/10/29	0	0.00	4	99.30	98.80	-4	7,907	-0.05%
2018/10/26	9	98.91	10	99.38	98.20	-1	7,989	-0.01%
2018/10/25	12	98.38	13	98.35	98.60	-1	8,005	-0.01%
2018/10/24	10	100.60	6	101.00	101.00	4	7,996	0.05%
2018/10/23	8	101.56	4	102.00	101.50	4	7,975	0.05%
2018/10/22	9	102.44	6	102.83	103.00	3	8,031	0.04%
2018/10/19	5	100.90	5	101.80	103.00	0	8,124	0.00%
2018/10/18	4	103.00	4	103.25	103.00	0	8,138	0.00%
2018/10/17	8	103.38	4	104.13	103.00	4	8,154	0.05%
2018/10/16	3	103.00	4.2	103.88	104.00	-1.2	8,121	-0.01%
2018/10/15	19	103.53	4	103.75	103.50	15	8,099	0.19%
2018/10/12	5	103.30	7	104.86	106.00	-2	8,016	-0.02%
2018/10/11	35	105.61	1	103.50	103.00	34	7,886	0.43%
2018/10/09	7	112.21	10	112.70	113.50	-3	7,564	-0.04%
2018/10/08	9.1	111.17	10	111.65	111.50	-0.9	7,611	-0.01%
2018/10/05	22	111.50	17	112.09	111.00	5	7,649	0.07%
2018/10/04	16.1	112.19	13	112.77	113.00	3.1	7,629	0.04%
2018/10/03	10	113.65	3	113.33	113.00	7	7,747	0.09%
2018/10/02	16	116.28	8	116.56	115.00	8	7,791	0.10%
2018/10/01	10	116.70	10	117.30	117.50	0	7,839	0.00%
2018/09/28	15	116.63	12	116.92	117.00	3	7,999	0.04%
2018/09/27	6	115.67	16	116.03	117.00	-10	7,968	-0.13%
2018/09/26	15	114.77	5	115.60	114.50	10	7,834	0.13%
2018/09/25	31	115.94	16	116.75	115.50	15	7,800	0.19%
2018/09/21	16	117.56	23	116.59	117.50	-7	7,687	-0.09%
2018/09/20	3	113.00	6	113.50	113.50	-3	7,476	-0.04%
2018/09/19	7	112.14	6	112.67	113.00	1	7,449	0.01%
2018/09/18	15	111.60	16	112.25	112.50	-1	7,323	-0.01%
2018/09/17	4	111.63	6	112.17	112.50	-2	7,230	-0.03%
2018/09/14	8	111.63	6	112.00	112.00	2	7,268	0.03%
2018/09/13	3	111.00	7	111.93	112.50	-4	7,296	-0.05%
2018/09/12	6.1	110.42	6	111.17	111.00	0.1	7,325	0.00%
2018/09/11	10.1	110.80	7	111.14	111.00	3.1	7,372	0.04%
2018/09/10	10.1	111.60	7	112.43	111.50	3.1	7,473	0.04%
2018/09/07	14.1	110.75	12	111.38	111.50	2.1	7,649	0.03%
2018/09/06	3	110.50	10	111.60	111.50	-7	7,736	-0.09%
2018/09/05	16.1	111.00	4	112.00	110.50	12.1	7,862	0.15%
2018/09/04	2	111.75	4	112.25	112.50	-2	7,953	-0.03%
2018/09/03	8.1	111.74	7	111.50	111.00	1.1	8,021	0.01%
2018/08/31	3.1	111.84	4	112.38	112.50	-0.9	8,087	-0.01%
2018/08/30	14	112.64	8	112.94	112.00	6	8,081	0.07%
2018/08/29	4.1	113.12	3	113.50	113.50	1.1	8,090	0.01%
2018/08/28	6.2	113.50	18	113.83	114.00	-11.8	8,116	-0.15%
2018/08/27	11	112.59	13	113.23	113.50	-2	8,169	-0.02%
2018/08/24	27	112.24	20	112.63	112.50	7	8,211	0.09%
2018/08/23	4	112.13	19.1	112.16	113.50	-15.1	8,519	-0.18%
2018/08/22	2	109.25	8	109.81	110.00	-6	8,578	-0.07%
2018/08/21	11	109.00	12	109.54	109.00	-1	8,633	-0.01%
2018/08/20	17.2	108.85	10	109.20	109.00	7.2	8,658	0.08%
2018/08/17	4	108.88	6	109.25	109.00	-2	8,638	-0.02%
2018/08/16	13	108.04	12	108.54	108.50	1	8,669	0.01%
2018/08/15	3	108.17	4	109.00	109.00	-1	8,703	-0.01%
2018/08/14	2	108.75	3	109.00	109.50	-1	8,773	-0.01%
2018/08/13	5	108.70	6	109.25	108.00	-1	8,769	-0.01%
2018/08/10	11	110.73	5	111.00	110.50	6	8,790	0.07%
2018/08/09	5	111.00	5	111.50	111.50	0	8,839	0.00%
2018/08/08	5	111.30	7	111.86	112.00	-2	8,967	-0.02%
2018/08/07	9	111.00	4	111.13	111.00	5	9,134	0.05%
2018/08/06	9.5	111.58	11	112.14	112.50	-1.5	9,236	-0.02%
2018/08/03	9.5	111.71	7	112.14	111.50	2.5	9,296	0.03%
2018/08/02	12	112.04	12	112.79	112.00	0	9,298	0.00%
2018/08/01	5	112.40	6	112.92	113.00	-1	9,213	-0.01%
2018/07/31	4.5	111.44	7	112.14	112.50	-2.5	9,140	-0.03%
2018/07/30	4.6	110.78	7	111.29	111.50	-2.4	9,040	-0.03%
2018/07/27	14	110.11	10	110.55	110.50	4	9,040	0.04%
2018/07/26	1	109.00	17	109.74	111.00	-16	8,967	-0.18%
2018/07/25	19	109.11	6	110.00	108.50	13	8,875	0.15%
2018/07/24	18	108.25	18	108.67	109.50	0	8,817	0.00%
2018/07/23	5	107.80	10	108.20	108.50	-5	8,782	-0.06%
2018/07/20	9	106.78	3	107.33	107.50	6	8,750	0.07%
2018/07/19	12	107.92	8	108.50	107.50	4	8,791	0.05%
2018/07/18	5.5	107.64	9	108.06	108.50	-3.5	8,820	-0.04%
2018/07/17	7	107.00	3	107.00	107.00	4	8,766	0.05%
2018/07/16	10	109.05	5	110.10	108.50	5	8,748	0.06%
2018/07/13	4	108.63	13	108.46	110.00	-9	8,758	-0.10%
2018/07/12	19	106.13	20	106.55	106.00	-1	8,693	-0.01%
2018/07/11	17	106.09	15.5	106.60	106.00	1.5	8,633	0.02%
2018/07/10	24.1	111.94	17	112.44	112.00	7.1	8,468	0.08%
2018/07/09	5.2	110.81	6	111.08	111.00	-0.8	8,359	-0.01%
2018/07/06	23	111.57	14	110.75	109.50	9	8,233	0.11%
2018/07/05	16	113.31	15	113.83	113.50	1	8,014	0.01%
2018/07/04	9	112.39	9	113.00	114.00	0	7,922	0.00%
2018/07/03	1.1	112.05	1	113.00	113.00	0.1	7,878	0.00%
2018/07/02	5	111.30	10	112.60	112.50	-5	7,822	-0.06%
2018/06/29	39	110.45	47	109.96	112.50	-8	7,727	-0.10%
2018/06/28	43	109.77	42	110.00	109.00	1	7,489	0.01%
2018/06/27	7.1	110.35	7	110.86	110.00	0.1	7,438	0.00%
2018/06/26	10.1	109.95	15	110.47	110.00	-4.9	7,414	-0.07%
2018/06/25	7	109.57	9	110.17	110.00	-2	7,344	-0.03%
2018/06/22	3	109.00	8	109.31	109.50	-5	7,262	-0.07%
2018/06/21	6	108.42	9	108.89	108.50	-3	7,212	-0.04%
2018/06/20	6	107.00	8	107.19	107.50	-2	7,211	-0.03%
2018/06/19	3.1	105.18	4	105.63	105.50	-0.9	7,317	-0.01%
2018/06/15	1	106.00	0	0.00	106.00	1	7,284	0.01%
2018/06/14	2	106.50	2	107.00	106.50	0	7,137	0.00%
2018/06/13	3.1	107.02	3	107.67	107.50	0.1	7,016	0.00%
2018/06/12	13	107.96	12	108.50	107.50	1	7,064	0.01%
2018/06/11	3.1	108.18	4	108.88	109.00	-0.9	6,929	-0.01%
2018/06/08	7.2	108.64	2	109.00	108.50	5.2	6,968	0.07%
2018/06/07	5	109.70	4	110.13	110.00	1	6,902	0.01%
2018/06/06	5	109.00	5	109.70	109.50	0	6,838	0.00%
2018/06/05	8	109.69	3	110.33	109.50	5	6,801	0.07%
2018/06/04	6.1	109.43	7	110.14	110.50	-0.9	6,788	-0.01%
2018/06/01	5	108.70	10	109.10	109.50	-5	6,780	-0.07%
2018/05/31	8	109.06	7	109.93	107.50	1	6,732	0.01%
2018/05/30	13.1	108.27	7	108.50	108.50	6.1	6,403	0.10%
2018/05/29	6	109.50	8	110.00	110.00	-2	6,307	-0.03%
2018/05/28	6	109.17	11	109.64	110.00	-5	6,338	-0.08%
2018/05/25	16	109.38	2	110.50	108.50	14	6,335	0.22%
2018/05/24	9	109.22	15	109.93	111.00	-6	6,332	-0.09%
2018/05/23	7	109.57	13	110.15	110.00	-6	6,344	-0.09%
2018/05/22	15	110.33	4	111.00	109.50	11	6,378	0.17%
2018/05/21	6	111.92	12	112.38	112.50	-6	6,457	-0.09%
2018/05/18	13	112.19	14	112.64	112.00	-1	6,564	-0.02%
2018/05/17	19	111.89	22.3	112.19	111.50	-3.3	6,680	-0.05%
2018/05/16	16	110.63	13.1	111.07	111.00	2.9	6,644	0.04%
2018/05/15	13	111.00	13	111.69	110.50	0	6,730	0.00%
2018/05/14	12	109.71	16	110.16	111.00	-4	6,720	-0.06%
2018/05/11	4	106.75	7.1	107.08	108.50	-3.1	6,657	-0.05%
2018/05/10	4	105.88	4	106.25	106.00	0	6,671	0.00%
2018/05/09	7	105.64	5	106.00	105.50	2	6,691	0.03%
2018/05/08	6	105.00	10	105.50	105.50	-4	6,736	-0.06%
2018/05/07	9	105.11	5	105.70	105.50	4	6,771	0.06%
2018/05/04	12	105.58	16	106.00	105.00	-4	6,816	-0.06%
2018/05/03	7	104.79	4	105.38	104.50	3	6,872	0.04%
2018/05/02	3	105.17	10	105.45	105.50	-7	6,929	-0.10%
2018/04/30	9	104.78	7	105.29	104.50	2	6,946	0.03%
2018/04/27	3	104.17	4	104.50	104.50	-1	6,968	-0.01%
2018/04/26	1	104.00	7	104.21	104.00	-6	6,989	-0.09%
2018/04/25	8	102.19	7	102.57	103.00	1	7,025	0.01%
2018/04/24	6.1	104.25	1	104.00	104.00	5.1	6,991	0.07%
2018/04/23	5.2	105.77	2	106.00	105.50	3.2	6,973	0.05%
2018/04/20	4.1	105.51	15	106.33	106.50	-10.9	6,966	-0.16%
2018/04/19	14.1	105.43	8	106.00	105.50	6.1	6,958	0.09%
2018/04/18	12.2	105.59	7	106.29	106.00	5.2	6,963	0.07%
2018/04/17	23.1	105.87	12	106.17	106.00	11.1	7,036	0.16%
2018/04/16	9	105.89	13	106.73	107.50	-4	7,107	-0.06%
2018/04/13	9	106.33	12	106.75	106.50	-3	7,206	-0.04%
2018/04/12	5	105.00	9	105.94	106.50	-4	7,286	-0.05%
2018/04/11	7	105.14	6	105.50	105.50	1	7,307	0.01%
2018/04/10	9	104.61	7.1	105.28	105.50	1.9	7,354	0.03%
2018/04/09	9	103.22	13	103.62	105.00	-4	7,376	-0.05%
2018/04/02	11	102.91	1	103.50	102.50	10	7,439	0.13%
2018/03/31	4	103.50	5	104.00	104.00	-1	7,516	-0.01%
2018/03/30	4	103.00	5	103.60	103.50	-1	7,672	-0.01%
2018/03/29	6	103.00	8	103.56	103.00	-2	7,634	-0.03%
2018/03/28	10.1	103.45	5	104.30	103.00	5.1	7,579	0.07%
2018/03/27	2	103.50	10	104.25	105.00	-8	7,587	-0.11%
2018/03/26	11	103.32	6	103.50	103.50	5	7,579	0.07%
2018/03/23	5	103.30	5	104.30	104.50	0	7,557	0.00%
2018/03/22	20	105.53	18	105.06	104.00	2	7,508	0.03%
2018/03/21	10	106.00	18	106.47	106.50	-8	7,365	-0.11%
2018/03/20	3	105.00	15	104.73	105.00	-12	7,346	-0.16%
2018/03/19	2	102.25	2	102.75	103.00	0	7,275	0.00%
2018/03/16	10	101.30	8	101.94	102.00	2	7,292	0.03%
2018/03/15	2	102.25	2	103.00	102.00	0	7,123	0.00%
2018/03/14	8.1	101.94	7	102.64	102.00	1.1	7,160	0.02%
2018/03/13	5.1	102.40	6	103.00	103.00	-0.9	7,110	-0.01%
2018/03/12	3	102.50	4	103.00	103.50	-1	7,137	-0.01%
2018/03/09	7	100.93	4	101.63	101.50	3	7,156	0.04%
2018/03/07	1.2	101.50	2	101.75	101.50	-0.8	7,207	-0.01%
2018/03/06	1.1	101.45	3	101.83	101.50	-1.9	7,229	-0.03%
2018/03/05	4.2	101.12	4	101.63	101.00	0.2	7,462	0.00%
2018/03/02	5	100.40	3	101.00	100.50	2	7,459	0.03%
2018/03/01	2.1	101.76	1.5	102.00	102.00	0.6	7,442	0.01%
2018/02/27	3.2	103.47	2	104.00	103.50	1.2	7,402	0.02%
2018/02/26	3.1	103.81	8	104.25	103.50	-4.9	7,380	-0.07%
2018/02/23	4.1	102.63	5	103.40	104.00	-0.9	7,388	-0.01%
2018/02/22	16	101.84	6	102.17	102.50	10	7,428	0.13%
2018/02/21	18	103.25	8	103.56	104.00	10	7,377	0.14%
2018/02/12	3	100.30	15	101.23	101.00	-12	7,206	-0.17%
2018/02/09	9	97.88	8	98.18	97.80	1	7,078	0.01%
2018/02/08	6	99.98	3	100.17	100.00	3	6,887	0.04%
2018/02/07	9	100.94	21	100.53	101.00	-12	6,893	-0.17%
2018/02/06	15	97.27	4	97.15	96.70	11	6,692	0.16%
2018/02/05	1	98.10	30	98.61	100.50	-29	6,548	-0.44%
2018/02/02	34	100.56	3	102.00	100.00	31	6,467	0.48%
2018/02/01	13	102.85	8	103.50	103.00	5	6,372	0.08%
2018/01/31	8	102.38	11	103.14	103.50	-3	6,306	-0.05%
2018/01/30	4	103.00	2	103.25	103.00	2	6,240	0.03%
2018/01/29	7	103.43	5	104.00	104.50	2	6,165	0.03%
2018/01/26	3	101.83	18	102.67	103.50	-15	6,101	-0.25%
2018/01/25	4	100.38	15	100.82	101.50	-11	5,975	-0.18%
2018/01/24	1	99.40	0	0.00	99.20	1	5,895	0.02%
2018/01/23	6	100.10	1	100.00	100.00	5	5,883	0.08%
2018/01/22	2	100.50	5	101.00	101.50	-3	5,800	-0.05%
2018/01/19	7	100.16	3	100.33	100.50	4	5,731	0.07%
2018/01/18	3	101.83	1	102.50	101.50	2	5,650	0.04%
2018/01/17	5	101.30	5	101.80	102.00	0	5,594	0.00%
2018/01/16	4	101.25	4	101.75	102.00	0	5,560	0.00%
2018/01/15	1	101.00	2	101.50	102.00	-1	5,549	-0.02%
2018/01/12	2	101.25	8.1	102.23	101.50	-6.1	5,538	-0.11%
2018/01/11	0.1	100.50	3	101.00	101.00	-2.9	5,442	-0.05%
2018/01/10	4.2	100.98	1.2	101.33	101.00	3	5,364	0.06%
2018/01/09	7	100.61	4	101.48	102.50	3	5,270	0.06%
2018/01/08	2.1	98.67	6	99.10	99.50	-3.9	5,132	-0.08%
2018/01/05	0.1	98.00	0	0.00	98.40	0.1	5,028	0.00%
2018/01/04	0.1	98.10	6	98.37	98.50	-5.9	5,055	-0.12%
2018/01/03	1.1	97.82	4	98.30	98.50	-2.9	5,102	-0.06%
2018/01/02	13.1	97.61	3	97.93	98.10	10.1	5,038	0.20%