微星 (2377)-新光-台中券商分點個股進出

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

微星

(2377)

可現股當沖

股價
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)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
2024/04/25	0.2	155.72	0	0.00	155.00	0.2	4,245	0.00%
2024/04/24	2.2	158.58	0	158.50	158.00	2.2	4,360	0.05%
2024/04/23	1.1	155.49	0	155.00	154.50	1.1	4,457	0.02%
2024/04/22	3.1	154.83	0.6	155.50	154.00	2.5	4,454	0.06%
2024/04/19	14.3	155.82	1.1	156.54	154.00	13.2	4,449	0.30%
2024/04/18	2.1	159.54	1	159.00	161.00	1.1	4,375	0.02%
2024/04/17	2.1	161.56	4	162.00	161.50	-1.9	4,396	-0.04%
2024/04/16	12.6	162.79	8.9	160.83	161.50	3.7	4,521	0.08%
2024/04/15	8.2	168.34	1.3	170.31	167.50	6.9	4,557	0.15%
2024/04/12	2.2	171.09	1.3	171.62	170.50	0.9	4,593	0.02%
2024/04/11	7.3	171.51	3.2	171.50	173.00	4.1	4,611	0.09%
2024/04/10	7	172.93	13.2	173.37	172.50	-6.2	4,707	-0.13%
2024/04/09	6.1	172.59	1.3	173.00	172.50	4.8	4,803	0.10%
2024/04/08	3.2	171.75	20.1	172.56	171.50	-16.9	4,924	-0.34%
2024/04/03	4	169.88	3	170.50	169.50	1	4,998	0.02%
2024/04/02	7	170.22	6	170.33	170.00	1	5,101	0.02%
2024/04/01	17	170.03	1	170.00	169.50	16	5,287	0.30%
2024/03/29	8.4	169.64	18	169.06	169.50	-9.6	5,643	-0.17%
2024/03/28	3.3	167.24	4	167.63	167.00	-0.7	5,847	-0.01%
2024/03/27	20.1	167.73	1	169.50	168.00	19.1	5,925	0.32%
2024/03/26	7.2	168.41	7	168.57	168.50	0.2	6,028	0.00%
2024/03/25	14.2	170.79	3.1	171.34	170.00	11.1	6,203	0.18%
2024/03/22	7	170.15	2	170.75	171.00	5	6,244	0.08%
2024/03/21	10.2	168.95	10	169.45	170.50	0.2	6,262	0.00%
2024/03/20	12.4	169.55	14	169.50	168.50	-1.6	6,265	-0.03%
2024/03/19	10.5	171.46	2.1	172.97	170.00	8.5	6,284	0.13%
2024/03/18	7.3	171.90	5.1	172.52	171.50	2.3	6,294	0.04%
2024/03/15	28.2	170.84	17	171.09	169.50	11.2	6,303	0.18%
2024/03/14	12.1	185.75	6	185.67	186.00	6.1	6,159	0.10%
2024/03/13	1	188.00	6	189.08	189.00	-5	6,190	-0.08%
2024/03/12	6.3	187.83	4.1	187.40	188.50	2.2	6,202	0.03%
2024/03/11	7	187.93	2	188.00	187.00	5	6,247	0.08%
2024/03/08	9.2	188.48	7.1	188.09	188.00	2.1	6,321	0.03%
2024/03/07	13.1	191.37	12	190.75	189.50	1.1	6,322	0.02%
2024/03/06	12.1	193.55	8.2	194.62	193.00	3.9	6,367	0.06%
2024/03/05	8	194.00	13.2	194.50	195.00	-5.2	6,508	-0.08%
2024/03/04	15.3	193.99	21.1	194.94	192.00	-5.7	6,707	-0.09%
2024/03/01	8.2	191.88	6	192.17	191.00	2.2	6,638	0.03%
2024/02/29	3.3	188.21	13.4	190.31	191.00	-10.1	6,614	-0.15%
2024/02/27	19.3	189.80	12	190.71	187.50	7.3	6,595	0.11%
2024/02/26	6	188.83	2.2	189.64	189.50	3.8	6,563	0.06%
2024/02/23	4.1	191.75	9.4	192.31	191.50	-5.3	6,535	-0.08%
2024/02/22	27	190.33	12	191.96	189.50	15	6,543	0.23%
2024/02/21	5	190.20	8	190.56	190.00	-3	6,497	-0.05%
2024/02/20	94.8	190.02	6.1	191.07	192.00	88.7	6,464	1.37%
2024/02/19	7	189.36	4	190.13	191.00	3	6,477	0.05%
2024/02/16	7.1	191.29	9.4	190.73	191.00	-2.3	6,498	-0.04%
2024/02/15	27.5	191.76	32.1	191.32	193.00	-4.6	6,484	-0.07%
2024/02/05	17.7	190.19	14.9	190.75	191.00	2.8	6,437	0.04%
2024/02/02	26.5	189.56	33.9	188.33	189.50	-7.5	6,389	-0.12%
2024/02/01	5	183.00	7.1	182.93	184.00	-2.1	6,266	-0.03%
2024/01/31	1.6	182.02	7	182.29	182.00	-5.4	6,271	-0.09%
2024/01/30	5	184.00	12	184.67	184.00	-7	6,252	-0.11%
2024/01/29	4	181.25	26	182.52	183.50	-22	6,257	-0.35%
2024/01/26	24.2	180.70	3.1	179.69	179.50	21.1	6,257	0.34%
2024/01/25	11.1	183.14	22	183.38	185.00	-11	6,251	-0.18%
2024/01/24	5.2	183.49	4.1	182.89	183.00	1.1	6,206	0.02%
2024/01/23	28.2	181.72	22.1	182.25	183.00	6.1	6,212	0.10%
2024/01/22	30.6	186.21	15.2	185.19	186.00	15.4	6,127	0.25%
2024/01/19	17.2	182.58	21.7	183.28	184.50	-4.5	6,037	-0.07%
2024/01/18	22.2	180.83	20	182.45	179.00	2.2	5,966	0.04%
2024/01/17	21.3	180.42	13	180.65	179.00	8.3	5,868	0.14%
2024/01/16	7.6	179.95	4	180.13	179.50	3.6	5,769	0.06%
2024/01/15	10.4	183.18	3.2	181.28	181.00	7.3	5,730	0.13%
2024/01/12	1	185.00	1.2	184.98	184.50	-0.2	5,740	0.00%
2024/01/11	11.5	184.78	4	184.88	184.50	7.5	5,751	0.13%
2024/01/10	33.6	182.08	33.1	184.08	186.00	0.5	5,782	0.01%
2024/01/09	11	190.82	15.4	189.83	189.50	-4.4	5,649	-0.08%
2024/01/08	19.3	188.67	27	188.43	187.50	-7.7	5,584	-0.14%
2024/01/05	8	187.75	15.6	187.60	186.00	-7.6	5,616	-0.13%
2024/01/04	20.2	187.98	18	187.75	187.50	2.2	5,597	0.04%
2024/01/03	20.6	192.45	9.5	191.55	191.00	11.2	5,541	0.20%
2024/01/02	27.5	198.38	11.1	199.03	198.00	16.4	5,437	0.30%
2023/12/29	20.8	204.70	25.2	204.78	204.00	-4.4	5,303	-0.08%
2023/12/28	9.1	201.16	15.2	200.96	201.50	-6.1	5,228	-0.12%
2023/12/27	55.7	200.41	50.3	200.70	200.00	5.4	5,130	0.11%
2023/12/26	76.1	196.66	116.5	197.40	195.50	-40.4	4,969	-0.81%	大賣/
2023/12/25	36.8	192.78	49.3	192.31	193.00	-12.5	4,679	-0.27%
2023/12/22	9.8	185.66	12.1	184.71	184.00	-2.3	4,482	-0.05%
2023/12/21	18.2	182.03	16	182.75	181.50	2.2	4,430	0.05%
2023/12/20	21.2	184.79	65	184.30	184.50	-43.8	4,318	-1.02%
2023/12/19	6.2	181.04	11.2	181.64	181.50	-5	4,161	-0.12%
2023/12/18	13.5	180.77	18.2	181.70	180.50	-4.8	4,254	-0.11%
2023/12/15	17.4	180.11	7	180.07	179.00	10.4	4,362	0.24%
2023/12/14	7	181.14	15.2	180.97	181.50	-8.2	4,373	-0.19%
2023/12/13	14	179.47	45.2	179.18	178.00	-31.2	4,355	-0.72%
2023/12/12	45.1	177.41	11	177.09	177.00	34.1	4,371	0.78%
2023/12/11	25.3	178.00	8.2	179.01	177.00	17.1	4,347	0.39%
2023/12/08	26.3	181.32	14.5	181.56	179.00	11.8	4,322	0.27%
2023/12/07	10.2	179.62	9.1	179.11	180.00	1.1	4,283	0.03%
2023/12/06	40.1	177.85	25.2	178.31	176.50	14.9	4,292	0.35%
2023/12/05	10.1	178.80	6	178.51	178.00	4	4,246	0.09%
2023/12/04	6	183.50	6	184.02	183.50	0	4,195	0.00%
2023/12/01	22.7	183.27	17.4	183.67	185.00	5.3	4,174	0.13%
2023/11/30	28.3	183.72	48.5	183.26	183.50	-20.2	4,137	-0.49%
2023/11/29	67.6	179.33	53.1	178.73	181.00	14.5	3,977	0.36%
2023/11/28	1	169.49	3	169.00	168.00	-2	3,793	-0.05%
2023/11/27	4	167.88	4	169.50	167.50	0	3,842	0.00%
2023/11/24	4	169.63	3.1	170.32	169.00	0.9	3,877	0.02%
2023/11/23	3	169.50	2	169.75	169.00	1	3,910	0.03%
2023/11/22	8	169.00	5.3	169.67	169.50	2.7	3,945	0.07%
2023/11/21	7	169.08	12	169.17	170.00	-5	3,984	-0.12%
2023/11/20	6.2	165.10	5	166.10	165.00	1.2	3,955	0.03%
2023/11/17	1.1	166.47	3.3	166.30	166.00	-2.2	3,970	-0.06%
2023/11/16	26.3	165.60	26	165.42	164.50	0.3	4,018	0.01%
2023/11/15	14.1	168.62	10	169.35	168.00	4.1	4,050	0.10%
2023/11/14	8.2	165.07	7	166.00	166.50	1.2	4,055	0.03%
2023/11/13	33	168.58	9	167.22	166.00	24	4,095	0.59%
2023/11/10	5	173.91	6.1	174.84	174.50	-1	4,072	-0.03%
2023/11/09	4	172.00	2	172.50	172.00	2	4,103	0.05%
2023/11/08	0	0.00	1	171.50	173.00	-1	4,158	-0.02%
2023/11/07	3	170.67	2	171.25	171.00	1	4,217	0.02%
2023/11/06	0	172.00	3.5	171.79	172.50	-3.5	4,252	-0.08%
2023/11/03	4	169.75	4	170.38	170.00	0	4,303	0.00%
2023/11/02	3	169.67	0.8	170.05	170.50	2.2	4,376	0.05%
2023/11/01	2	164.50	3	165.33	166.00	-1	4,382	-0.02%
2023/10/31	37.8	166.24	5	165.80	165.00	32.8	4,436	0.74%
2023/10/30	4.1	166.60	13	167.69	168.00	-8.9	4,473	-0.20%
2023/10/27	4	166.38	13	167.46	167.50	-9	4,512	-0.20%
2023/10/26	7.4	160.27	5.1	163.79	165.50	2.3	4,539	0.05%
2023/10/25	4.1	164.38	11	165.36	164.50	-6.9	4,583	-0.15%
2023/10/24	23.2	158.85	4	160.00	161.00	19.2	4,641	0.41%
2023/10/23	2	158.26	6.1	158.58	157.50	-4.1	4,844	-0.08%
2023/10/20	8	155.44	5	156.80	156.50	3	4,975	0.06%
2023/10/19	10.1	157.70	5	158.90	159.00	5.1	5,011	0.10%
2023/10/18	24.4	159.43	7	160.36	160.50	17.4	5,081	0.34%
2023/10/17	3	163.67	2	162.50	162.00	1	5,027	0.02%
2023/10/16	4.3	164.99	22.1	164.05	164.00	-17.8	5,103	-0.35%
2023/10/13	10.1	165.76	6	166.67	166.50	4.1	5,241	0.08%
2023/10/12	3.6	170.14	4.2	171.26	172.50	-0.6	5,222	-0.01%
2023/10/11	3	171.64	3	171.33	168.50	0	5,255	0.00%
2023/10/06	4	167.00	3	168.15	168.00	1	5,371	0.02%
2023/10/05	3	165.33	3.4	166.12	166.50	-0.4	5,393	-0.01%
2023/10/04	4.1	164.75	2.5	164.70	164.50	1.6	5,403	0.03%
2023/10/03	6	166.67	7	168.14	167.00	-1	5,397	-0.02%
2023/10/02	1.1	168.00	3.1	168.32	167.50	-2	5,411	-0.04%
2023/09/28	21.1	165.50	15.1	164.23	164.00	6.1	5,399	0.11%
2023/09/27	5	166.50	6	167.26	167.00	-1	5,336	-0.02%
2023/09/26	6	168.84	7	169.20	168.50	-1	5,319	-0.02%
2023/09/25	6	170.83	3	170.67	170.50	3	5,312	0.06%
2023/09/22	20	169.30	12	170.25	171.00	8	5,338	0.15%
2023/09/21	17.1	173.89	10.4	174.10	172.50	6.7	5,321	0.13%
2023/09/20	36.1	174.39	45.5	175.16	175.50	-9.4	5,193	-0.18%
2023/09/19	6	168.79	9.6	168.37	166.00	-3.5	5,053	-0.07%
2023/09/18	22	169.20	11.1	170.00	168.50	10.9	4,998	0.22%
2023/09/15	7.2	169.36	9	170.70	171.50	-1.8	4,985	-0.04%
2023/09/14	11.1	166.96	9.5	167.32	168.00	1.6	4,955	0.03%
2023/09/13	11	163.45	7	164.73	164.50	4	4,999	0.08%
2023/09/12	4	164.38	2	165.25	164.50	2	5,076	0.04%
2023/09/11	49.7	165.71	19	164.06	162.00	30.7	5,126	0.60%
2023/09/08	16.1	164.03	15	164.30	163.50	1.1	5,103	0.02%
2023/09/07	6.1	164.69	8.1	165.56	164.50	-2	5,148	-0.04%
2023/09/06	15	164.90	8	165.92	165.00	7	5,245	0.13%
2023/09/05	20.3	165.38	22.2	165.89	165.00	-1.9	5,369	-0.03%
2023/09/04	12	161.00	2.8	161.31	161.50	9.2	5,416	0.17%
2023/09/01	6	159.83	6	160.31	159.50	0	5,524	0.00%
2023/08/31	10	159.55	9	160.18	159.50	1	5,528	0.02%
2023/08/30	12.7	161.50	8	161.85	161.00	4.7	5,500	0.09%
2023/08/29	6.1	159.18	4	159.00	160.00	2.1	5,599	0.04%
2023/08/28	12.1	162.29	4	161.25	161.50	8.1	5,623	0.14%
2023/08/25	7.3	172.40	4.6	172.12	171.50	2.7	5,662	0.05%
2023/08/24	10	173.30	12.4	173.58	173.00	-2.4	5,670	-0.04%
2023/08/23	9.3	169.66	6.4	171.09	171.50	2.9	5,724	0.05%
2023/08/22	26	171.79	26	171.30	170.00	0	5,923	0.00%
2023/08/21	11	170.46	10	170.23	170.50	1	6,044	0.02%
2023/08/18	11	175.50	6	172.83	173.00	5	6,040	0.08%
2023/08/17	12.1	172.74	11	176.59	178.50	1.1	6,018	0.02%
2023/08/16	13	175.39	13	176.81	178.50	0	5,982	0.00%
2023/08/15	13	177.39	9	178.11	176.50	4	5,992	0.07%
2023/08/14	5	177.70	1	177.50	178.00	4	5,997	0.07%
2023/08/11	20.2	180.53	13	180.92	179.00	7.2	6,022	0.12%
2023/08/10	9.1	187.99	8.1	187.01	187.50	1	6,054	0.02%
2023/08/09	11	197.41	7	195.57	194.50	4	6,113	0.07%
2023/08/08	10	192.25	9	192.56	192.00	1	6,074	0.02%
2023/08/07	20	187.18	22	187.36	189.00	-2	5,999	-0.03%
2023/08/04	7.1	183.88	3	183.83	184.50	4.1	5,965	0.07%
2023/08/02	7.1	189.49	24.4	184.61	186.00	-17.3	5,916	-0.29%
2023/08/01	17	190.79	13	190.62	190.50	4	5,842	0.07%
2023/07/31	17.9	195.43	17	194.83	194.50	0.8	5,806	0.01%
2023/07/28	6.6	196.03	6.2	197.02	201.00	0.4	5,780	0.01%
2023/07/27	20.2	199.40	10	197.51	196.00	10.2	5,722	0.18%
2023/07/26	50.1	209.73	66	203.14	203.50	-15.9	5,669	-0.28%
2023/07/25	8.1	204.60	12.2	209.85	211.00	-4.1	5,447	-0.07%
2023/07/24	6.1	191.50	11.1	190.61	192.00	-5	5,314	-0.09%
2023/07/21	13.1	190.47	12.3	189.35	191.50	0.8	5,238	0.01%
2023/07/20	2.1	186.22	2.1	186.71	186.00	-0.1	5,156	0.00%
2023/07/19	17.2	188.89	18.1	187.73	187.00	-0.9	5,111	-0.02%
2023/07/18	15.9	194.51	25.1	194.67	193.00	-9.3	5,022	-0.18%
2023/07/17	19.5	191.64	17.3	189.90	188.00	2.1	4,869	0.04%
2023/07/14	19.2	184.37	16	184.38	185.00	3.2	4,804	0.07%
2023/07/13	22.4	190.38	31.7	189.39	188.00	-9.3	4,744	-0.20%
2023/07/12	31.1	181.38	32.4	181.54	182.00	-1.3	4,573	-0.03%
2023/07/11	5	178.30	11.2	179.09	179.50	-6.2	4,549	-0.14%
2023/07/10	1.1	175.42	2.2	174.83	175.50	-1.2	4,538	-0.03%
2023/07/07	3	173.82	9	172.06	173.00	-6	4,521	-0.13%
2023/07/06	3.2	177.88	5	176.50	176.00	-1.8	4,487	-0.04%
2023/07/05	5.2	177.98	8.1	177.18	176.50	-2.9	4,460	-0.07%
2023/07/04	10	179.60	9.7	178.74	179.00	0.3	4,441	0.01%
2023/07/03	21.3	179.58	11.4	179.61	180.00	9.9	4,413	0.22%
2023/06/30	33	176.71	23.4	175.25	176.50	9.6	4,391	0.22%
2023/06/29	15	174.50	16.1	175.31	174.00	-1.1	4,391	-0.02%
2023/06/28	9	174.56	15	172.47	172.50	-6	4,365	-0.14%
2023/06/27	1.1	174.89	3	174.83	174.00	-1.9	4,332	-0.04%
2023/06/26	2.1	174.76	4	177.00	175.50	-1.9	4,297	-0.05%
2023/06/21	0.1	175.17	2	176.25	176.00	-1.9	4,292	-0.05%
2023/06/20	4	174.00	12	174.13	174.00	-8	4,250	-0.19%
2023/06/19	14.1	173.69	6.3	173.60	174.00	7.8	4,228	0.19%
2023/06/16	24	176.60	9.3	176.11	178.00	14.7	4,143	0.36%
2023/06/15	7.1	178.66	8	180.25	178.00	-0.9	4,077	-0.02%
2023/06/14	3	179.33	2	178.75	179.00	1	4,078	0.03%
2023/06/13	1	181.01	8	181.75	182.50	-7	4,144	-0.17%
2023/06/12	44.3	183.05	65.3	180.63	178.00	-21	4,104	-0.51%
2023/06/09	48.2	183.20	35.1	184.90	185.00	13.1	4,035	0.32%
2023/06/08	18.1	179.67	16.5	179.19	180.00	1.6	3,941	0.04%
2023/06/07	33.1	178.49	23.3	178.43	178.50	9.8	3,889	0.25%
2023/06/06	14	172.57	7	173.21	173.50	7	3,757	0.19%
2023/06/05	8.4	170.97	11.1	171.94	173.00	-2.7	3,722	-0.07%
2023/06/02	21.2	170.41	48.2	170.71	171.50	-27	3,667	-0.74%
2023/06/01	4.2	165.64	8	166.94	166.00	-3.8	3,527	-0.11%
2023/05/31	5	164.70	7.1	166.50	166.00	-2.1	3,450	-0.06%
2023/05/30	18.3	163.91	14.1	165.32	164.50	4.2	3,403	0.12%
2023/05/29	32.3	168.61	27.6	168.72	168.00	4.7	3,362	0.14%
2023/05/26	39.7	168.89	40.7	169.41	169.50	-1	3,353	-0.03%
2023/05/25	39.6	165.19	31.7	164.56	162.50	7.9	3,227	0.24%
2023/05/24	6.7	160.17	14.2	160.04	161.00	-7.5	3,077	-0.24%
2023/05/23	3	158.17	4	157.75	158.50	-1	3,000	-0.03%
2023/05/22	10.1	157.10	14	157.82	158.00	-3.9	2,947	-0.13%
2023/05/19	11	156.64	4	158.75	157.00	7	2,902	0.24%
2023/05/18	6.2	156.79	11.1	157.55	159.00	-4.8	2,854	-0.17%
2023/05/17	3	154.67	4	155.00	155.50	-1	2,789	-0.04%
2023/05/16	12	154.00	12	154.04	154.50	0	2,707	0.00%
2023/05/15	16.2	152.75	17	152.38	152.00	-0.8	2,628	-0.03%
2023/05/12	4	145.02	4	146.75	147.50	0	2,552	0.00%
2023/05/11	3	145.67	4	146.38	146.50	-1	2,510	-0.04%
2023/05/10	4	144.50	1	144.50	145.00	3	2,519	0.12%
2023/05/09	1	144.00	3	144.83	146.00	-2	2,529	-0.08%
2023/05/08	1	143.50	5	143.50	144.00	-4	2,535	-0.16%
2023/05/05	5	143.50	2	142.50	142.50	3	2,541	0.12%
2023/05/04	2	144.00	3	145.67	145.50	-1	2,535	-0.04%
2023/05/03	5	143.20	4	144.25	144.00	1	2,543	0.04%
2023/05/02	5	143.80	3	143.83	143.00	2	2,574	0.08%
2023/04/28	2	145.25	1	144.50	145.50	1	2,608	0.04%
2023/04/27	1	143.50	1	145.00	145.00	0	2,631	0.00%
2023/04/26	1	142.00	2	142.75	143.00	-1	2,641	-0.04%
2023/04/25	1	142.50	3	142.67	141.00	-2	2,643	-0.08%
2023/04/24	1	143.00	0	0.00	143.00	1	2,618	0.04%
2023/04/21	2	144.25	1.1	144.00	144.00	0.9	2,621	0.03%
2023/04/20	1	144.50	1	145.50	145.00	0	2,630	0.00%
2023/04/19	2	145.75	1.4	146.50	146.50	0.6	2,648	0.02%
2023/04/17	1	146.50	1	147.00	147.50	0	2,643	0.00%
2023/04/14	1	146.00	4	146.75	147.00	-3	2,646	-0.11%
2023/04/13	2	145.50	5	146.00	146.00	-3	2,638	-0.11%
2023/04/12	0.1	146.00	0	0.00	146.50	0.1	2,651	0.00%
2023/04/11	1	145.50	4	145.75	146.50	-3	2,668	-0.11%
2023/04/10	0	145.50	2.1	144.74	146.00	-2.1	2,671	-0.08%
2023/04/07	2.1	144.26	2	144.25	144.00	0.1	2,683	0.00%
2023/04/06	2	143.00	3	144.33	145.00	-1	2,691	-0.04%
2023/03/31	0.9	143.44	3	143.67	144.00	-2.1	2,707	-0.08%
2023/03/30	17	144.24	7	144.14	143.50	10	2,835	0.35%
2023/03/29	1.1	142.00	2	142.50	143.00	-0.9	2,965	-0.03%
2023/03/27	2.2	143.02	57	142.75	143.50	-54.8	3,307	-1.66%
2023/03/24	3	143.00	1.3	143.49	144.00	1.8	3,513	0.05%
2023/03/23	2.6	143.69	0	0.00	144.00	2.6	3,590	0.07%
2023/03/22	0	0.00	6	143.58	144.50	-6	3,622	-0.17%
2023/03/21	2	140.50	1	140.00	140.00	1	3,638	0.03%
2023/03/20	45.5	141.11	13	141.35	140.50	32.5	3,671	0.88%
2023/03/17	24.1	140.86	9.2	143.80	145.00	14.9	3,647	0.41%
2023/03/16	41	141.72	29.5	142.36	142.50	11.6	3,621	0.32%
2023/03/15	0	0.00	5.2	139.37	139.00	-5.2	3,577	-0.15%
2023/03/14	6.2	136.47	5.2	138.07	136.50	0.9	3,581	0.03%
2023/03/13	3	138.17	1.1	138.82	138.00	1.9	3,557	0.05%
2023/03/10	6.1	136.18	3	136.50	137.00	3.1	3,523	0.09%
2023/03/09	3	138.83	1	140.50	139.00	2	3,515	0.06%
2023/03/08	9	138.44	0	139.50	139.50	9	3,568	0.25%
2023/03/07	1	139.50	2	140.50	141.00	-1	3,606	-0.03%
2023/03/06	1	139.50	12.1	140.16	140.00	-11.1	3,618	-0.31%
2023/03/03	1	140.00	1.1	138.97	139.50	-0.1	3,659	0.00%
2023/03/02	3	137.00	3	139.00	139.00	0	3,682	0.00%
2023/03/01	1	138.50	8.2	138.99	139.00	-7.2	3,686	-0.19%
2023/02/24	7	139.36	3.1	138.23	137.00	3.9	3,742	0.10%
2023/02/23	18.3	142.95	25	142.66	141.50	-6.7	3,716	-0.18%
2023/02/22	0.1	136.00	3	136.00	136.50	-3	3,685	-0.08%
2023/02/21	1	134.50	2	134.75	135.00	-1	3,705	-0.03%
2023/02/20	1	135.00	0	134.50	134.50	1	3,821	0.03%
2023/02/17	5	134.50	3	135.16	135.00	2	3,867	0.05%
2023/02/16	4	135.88	6	135.33	135.50	-2	3,907	-0.05%
2023/02/15	8	133.31	9	132.56	131.00	-1	3,938	-0.03%
2023/02/14	5	132.80	5	133.40	133.00	0	4,002	0.00%
2023/02/13	2.1	129.83	2.1	130.47	131.00	0	4,036	0.00%
2023/02/10	5	129.40	2	129.00	128.50	3	4,052	0.07%
2023/02/09	0	0.00	1	132.00	132.00	-1	4,098	-0.02%
2023/02/08	2	133.00	1	133.00	132.50	1	4,101	0.02%
2023/02/07	2	131.75	3	133.83	134.00	-1	4,105	-0.02%
2023/02/06	1	132.50	4	133.87	132.50	-3	4,090	-0.07%
2023/02/03	1	131.50	1	132.00	132.00	0	4,083	0.00%
2023/02/02	3	133.00	1	132.00	133.00	2	4,100	0.05%
2023/02/01	2	132.00	4	133.00	134.00	-2	4,086	-0.05%
2023/01/31	2	131.75	2	131.50	131.00	0	4,061	0.00%
2023/01/30	2	131.50	10.2	132.24	133.00	-8.2	4,018	-0.20%
2023/01/17	0	0.00	3	128.00	127.50	-3	3,991	-0.08%
2023/01/16	0	126.00	3	125.50	125.50	-3	4,049	-0.07%
2023/01/13	4	125.75	2.2	125.46	125.50	1.8	4,071	0.04%
2023/01/12	0.1	125.49	2	125.24	125.50	-1.9	4,130	-0.05%
2023/01/11	3	125.50	2	126.25	125.50	1	4,187	0.02%
2023/01/10	1	125.00	6	126.25	126.50	-5	4,380	-0.11%
2023/01/09	1	125.00	2	125.75	126.00	-1	4,427	-0.02%
2023/01/06	3	123.67	3.6	123.50	124.00	-0.6	4,493	-0.01%
2023/01/04	1	121.50	0.2	122.50	122.00	0.8	4,595	0.02%
2023/01/03	1	122.50	6	122.08	122.50	-5	4,655	-0.11%
2022/12/30	2	120.00	4	120.50	119.50	-2	4,704	-0.04%
2022/12/29	13	117.00	15	118.60	120.00	-2	4,719	-0.04%
2022/12/28	0	0.00	6	117.42	118.00	-6	4,728	-0.13%
2022/12/27	2	117.50	0	118.00	118.00	2	4,814	0.04%
2022/12/26	0	0.00	1	119.00	119.00	-1	4,847	-0.02%
2022/12/23	3	116.52	21	118.40	119.50	-18	4,901	-0.37%
2022/12/22	9	117.89	9	118.56	117.50	0	5,012	0.00%
2022/12/21	4.1	117.09	6	116.92	117.00	-1.9	4,939	-0.04%
2022/12/20	14.2	118.58	3	117.17	116.00	11.2	4,836	0.23%
2022/12/19	3	123.00	7.3	123.75	123.50	-4.3	4,745	-0.09%
2022/12/16	5	120.20	7	120.93	123.50	-2	4,614	-0.04%
2022/12/15	27.2	124.85	11	123.77	123.00	16.2	4,527	0.36%
2022/12/14	12	121.67	10	122.60	122.50	2	4,579	0.04%
2022/12/13	2	118.75	4	121.25	120.50	-2	4,622	-0.04%
2022/12/12	2.2	116.74	2	120.25	120.50	0.2	4,667	0.00%
2022/12/09	4	118.63	1	119.50	119.00	3	4,714	0.06%
2022/12/08	8.1	116.19	10	116.75	117.50	-1.9	4,769	-0.04%
2022/12/07	6	119.00	3	118.17	119.00	3	4,773	0.06%
2022/12/06	11.1	122.22	8	123.69	121.50	3.1	4,856	0.06%
2022/12/05	5	125.50	1	125.97	125.00	4	4,907	0.08%
2022/12/02	1	123.50	0	0.00	123.50	1	4,944	0.02%
2022/12/01	4	123.38	3	123.67	123.50	1	4,959	0.02%
2022/11/30	3	121.83	2.1	123.00	123.00	0.9	4,940	0.02%
2022/11/29	8	123.56	7	123.21	122.00	1	4,906	0.02%
2022/11/28	2	123.50	3	124.33	123.00	-1	4,900	-0.02%
2022/11/25	9	125.39	9	126.78	125.00	0	4,912	0.00%
2022/11/24	1.3	123.58	2	123.25	123.50	-0.7	4,871	-0.01%
2022/11/23	2	121.75	2	122.50	122.50	0	4,882	0.00%
2022/11/22	5	121.70	0	0.00	122.00	5	4,866	0.10%
2022/11/21	5	127.40	1.2	127.00	126.00	3.8	4,799	0.08%
2022/11/18	1	128.53	2.3	130.83	130.50	-1.2	4,764	-0.03%
2022/11/17	0.2	127.94	0.5	127.50	128.50	-0.3	4,736	-0.01%
2022/11/16	7.1	126.29	11.2	126.41	127.00	-4.1	4,720	-0.09%
2022/11/15	0	0.00	2.2	121.95	123.00	-2.2	4,675	-0.05%
2022/11/14	1	121.00	3	122.66	122.50	-2	4,682	-0.04%
2022/11/11	7.2	123.25	9.4	122.73	123.00	-2.2	4,693	-0.05%
2022/11/10	4	118.00	8	118.81	120.00	-4	4,769	-0.08%
2022/11/09	1.1	120.45	1	119.00	120.50	0.1	4,853	0.00%
2022/11/08	4.1	117.87	2.1	118.74	118.00	2	4,936	0.04%
2022/11/07	6	116.33	10.3	116.16	116.50	-4.3	4,985	-0.09%
2022/11/04	5	112.30	3.1	112.00	112.50	1.9	4,965	0.04%
2022/11/03	1.3	113.06	4	113.38	113.50	-2.8	5,027	-0.05%
2022/11/02	2	110.75	2	111.25	112.00	0	5,049	0.00%
2022/11/01	4	110.50	3.2	110.02	110.00	0.9	5,058	0.02%
2022/10/31	3	110.83	2	110.75	109.50	1	5,074	0.02%
2022/10/28	1	112.00	3	111.33	111.00	-2	5,075	-0.04%
2022/10/27	0	0.00	1	112.00	112.00	-1	5,092	-0.02%
2022/10/26	2.2	112.20	2	111.00	111.00	0.2	5,125	0.00%
2022/10/25	7	111.50	7	111.71	111.50	0	5,133	0.00%
2022/10/24	5	112.60	7	112.79	112.00	-2	5,132	-0.04%
2022/10/21	6	108.00	5	108.50	107.50	1	5,069	0.02%
2022/10/20	5	109.10	2	109.75	111.00	3	5,049	0.06%
2022/10/19	9	110.00	16	109.88	110.00	-7	5,007	-0.14%
2022/10/18	115	113.51	116	112.58	108.00	-1	4,994	-0.02%	大買/大賣/
2022/10/17	6.1	105.75	6	106.25	107.00	0.1	4,951	0.00%
2022/10/14	6	108.99	1	107.50	106.50	5	4,968	0.10%
2022/10/13	5	108.60	5	108.30	109.00	0	4,969	0.00%
2022/10/12	4.1	105.15	10	106.00	106.50	-5.9	4,991	-0.12%
2022/10/11	7	104.50	8.1	105.87	104.00	-1.1	5,022	-0.02%
2022/10/07	4	104.63	22	105.20	106.50	-18	5,001	-0.36%
2022/10/06	2.1	108.50	3	108.67	108.00	-0.9	4,953	-0.02%
2022/10/05	30	111.22	5	110.80	110.00	25	4,939	0.51%
2022/10/04	6	109.08	11	109.18	110.00	-5	4,932	-0.10%
2022/10/03	7	105.00	57.3	105.04	105.50	-50.3	4,872	-1.03%
2022/09/30	6	106.75	7.1	108.06	107.50	-1.1	4,919	-0.02%
2022/09/29	10	107.85	11.2	108.93	107.50	-1.2	4,947	-0.02%
2022/09/28	2	107.50	1	108.00	106.50	1	4,846	0.02%
2022/09/27	3.1	110.50	7	110.43	110.50	-3.9	4,820	-0.08%
2022/09/26	7	110.71	6.1	111.07	111.00	0.9	4,820	0.02%
2022/09/23	6	115.00	12	116.13	115.00	-6	4,842	-0.12%
2022/09/22	10.9	113.40	10	113.05	114.50	0.9	4,971	0.02%
2022/09/21	16.2	115.96	9	116.56	115.00	7.2	4,936	0.15%
2022/09/20	4	121.50	1	122.50	122.00	3	4,805	0.06%
2022/09/19	0	0.00	5	123.30	123.00	-5	4,767	-0.10%
2022/09/16	1	121.50	2	121.00	121.00	-1	4,726	-0.02%
2022/09/15	4	122.00	6	123.25	122.50	-2	4,724	-0.04%
2022/09/14	11.4	120.37	3	120.50	120.00	8.4	4,734	0.18%
2022/09/13	9	121.50	16.4	121.82	122.00	-7.4	4,717	-0.16%
2022/09/12	6	118.08	9	118.61	117.50	-3	4,615	-0.07%
2022/09/08	2	114.75	15	115.07	117.00	-13	4,606	-0.28%
2022/09/07	0.1	109.00	0	0.00	110.00	0.1	4,552	0.00%
2022/09/06	4	111.75	1	110.50	111.50	3	4,534	0.07%
2022/09/05	0	0.00	2.1	112.97	112.50	-2.1	4,543	-0.05%
2022/09/02	7.1	112.22	3	111.33	111.00	4.1	4,564	0.09%
2022/09/01	7.2	113.29	5	113.00	113.00	2.2	4,536	0.05%
2022/08/31	2	115.00	8	114.81	115.00	-6	4,519	-0.13%
2022/08/30	6	113.33	2	113.75	113.50	4	4,534	0.09%
2022/08/29	3	112.85	5	114.00	114.00	-2	4,519	-0.04%
2022/08/26	2	117.01	4	116.88	116.50	-2	4,516	-0.04%
2022/08/25	15	114.67	12	114.13	114.50	3	4,519	0.07%
2022/08/24	14	114.50	9	113.50	113.50	5	4,531	0.11%
2022/08/23	6	117.33	8	117.06	116.50	-2	4,534	-0.04%
2022/08/22	7	116.71	14	117.11	117.50	-7	4,575	-0.15%
2022/08/19	8	116.19	1	115.50	115.50	7	4,580	0.15%
2022/08/18	14.1	115.97	3.6	116.10	116.00	10.5	4,558	0.23%
2022/08/17	18.3	115.71	18	116.47	116.50	0.3	4,558	0.01%
2022/08/16	14	126.46	17.5	126.50	127.50	-3.5	4,451	-0.08%
2022/08/15	5.4	124.22	8.6	124.01	124.50	-3.2	4,322	-0.07%
2022/08/12	6	118.00	6	118.17	118.50	0	4,227	0.00%
2022/08/11	10	115.35	8	115.94	114.00	2	4,158	0.05%
2022/08/10	1.1	113.55	1	114.51	114.00	0.1	4,114	0.00%
2022/08/09	5.2	115.42	6	116.42	116.00	-0.8	4,051	-0.02%
2022/08/08	8	118.56	1	118.50	119.00	7	4,041	0.17%
2022/08/05	3	116.83	5	117.00	117.50	-2	4,044	-0.05%
2022/08/04	1.2	115.83	0	0.00	116.00	1.2	4,044	0.03%
2022/08/03	2	115.00	1	116.00	115.50	1	4,068	0.02%
2022/08/02	2.1	116.26	2	115.50	116.00	0.1	4,145	0.00%
2022/08/01	6	115.42	2	115.50	116.00	4	4,191	0.10%
2022/07/29	3	117.50	4.1	118.84	118.00	-1.1	4,193	-0.03%
2022/07/28	2.1	115.81	0	0.00	116.00	2.1	4,169	0.05%
2022/07/27	3.1	114.52	2	114.25	115.00	1.1	4,170	0.03%
2022/07/26	5	113.90	6.1	113.42	113.50	-1.1	4,166	-0.03%
2022/07/25	7.1	116.29	9	115.83	117.00	-2	4,168	-0.05%
2022/07/22	9.2	115.54	6	115.42	115.00	3.2	4,157	0.08%
2022/07/21	9.5	118.74	4.1	119.60	120.00	5.4	4,051	0.13%
2022/07/20	3	119.33	3	119.67	119.50	0	3,988	0.00%
2022/07/19	4	117.88	8	116.94	118.00	-4	3,927	-0.10%
2022/07/18	9.1	113.52	8	113.44	115.00	1.1	3,857	0.03%
2022/07/15	6	110.33	3	110.00	111.00	3	3,827	0.08%
2022/07/14	4	109.38	0	109.00	109.50	4	3,849	0.10%
2022/07/13	2	107.99	5	108.00	108.00	-3	3,879	-0.08%
2022/07/12	10	103.35	10	103.70	104.50	0	3,886	0.00%
2022/07/11	2	108.00	0.1	108.00	106.50	2	3,860	0.05%
2022/07/08	22.2	107.48	16	107.84	108.00	6.1	3,850	0.16%
2022/07/07	4	100.47	5	101.66	102.00	-1	3,798	-0.03%
2022/07/06	4	100.50	2	101.75	100.00	2	3,774	0.05%
2022/07/05	7	102.50	18	100.47	102.00	-11	3,772	-0.29%
2022/07/04	8	102.31	8	102.31	101.50	0	3,752	0.00%
2022/07/01	15.1	106.07	17	105.88	105.00	-1.9	3,730	-0.05%
2022/06/30	8	112.13	15	112.57	113.50	-7	3,653	-0.19%
2022/06/29	6.3	117.77	6.1	116.95	117.00	0.2	3,516	0.01%
2022/06/28	4	124.50	5	123.90	123.50	-1	3,522	-0.03%
2022/06/27	7.1	125.51	6	125.75	125.50	1.1	3,552	0.03%
2022/06/24	1	123.00	5	125.70	127.00	-4	3,540	-0.11%
2022/06/23	10	124.80	9	125.17	125.00	1	3,510	0.03%
2022/06/22	11	125.27	2.2	123.33	122.00	8.8	3,477	0.25%
2022/06/21	9	127.78	13.2	128.49	128.50	-4.2	3,559	-0.12%
2022/06/20	10	125.75	9.9	125.72	126.00	0.1	3,598	0.00%
2022/06/17	3	125.67	4	125.63	125.50	-1	3,671	-0.03%
2022/06/16	5	129.80	4	131.37	129.00	1	3,628	0.03%
2022/06/15	0	0.00	1	130.00	130.00	-1	3,683	-0.03%
2022/06/14	3.1	129.63	3	129.83	129.50	0.1	3,698	0.00%
2022/06/13	2.3	129.31	4	129.75	131.00	-1.7	3,676	-0.05%
2022/06/10	5	133.00	1.1	133.50	133.00	4	3,659	0.11%
2022/06/09	2.7	134.20	1	135.50	135.50	1.7	3,679	0.05%
2022/06/08	2	134.75	3	135.33	134.50	-1	3,712	-0.03%
2022/06/07	3	133.33	2	134.25	134.00	1	3,717	0.03%
2022/06/06	4	134.00	14	133.93	132.50	-10	3,781	-0.26%
2022/06/02	13	133.12	2.2	133.97	132.50	10.9	3,818	0.28%
2022/06/01	4.1	135.99	7	136.43	136.00	-2.9	3,871	-0.08%
2022/05/31	11.3	134.72	6	135.08	135.00	5.3	3,891	0.13%
2022/05/30	6.3	134.64	4	135.62	134.00	2.3	3,852	0.06%
2022/05/27	7	132.64	11	132.05	132.00	-4	3,793	-0.11%
2022/05/26	3.1	127.54	6	127.92	128.00	-2.9	3,769	-0.08%
2022/05/25	7	128.00	4	128.00	127.50	3	3,768	0.08%
2022/05/24	9	125.11	5	125.70	124.00	4	3,734	0.11%
2022/05/23	3.3	127.06	4	126.51	126.00	-0.8	3,717	-0.02%
2022/05/20	3.1	130.02	1	131.00	129.00	2.1	3,730	0.06%
2022/05/19	7	129.93	5.1	130.58	130.50	2	3,707	0.05%
2022/05/18	5.2	130.27	9	131.17	131.00	-3.8	3,695	-0.10%
2022/05/17	2	128.51	5	130.40	130.50	-3	3,698	-0.08%
2022/05/16	12	128.79	13.8	130.57	127.50	-1.8	3,696	-0.05%
2022/05/13	15	129.53	8	129.75	130.00	7	3,671	0.19%
2022/05/12	4	130.12	4.1	128.88	128.50	-0.1	3,668	0.00%
2022/05/11	6	128.68	3	130.00	130.00	3	3,667	0.08%
2022/05/10	3.1	129.58	12.2	129.00	131.00	-9	3,638	-0.25%
2022/05/09	14.2	128.68	15.4	128.60	128.50	-1.2	3,568	-0.03%
2022/05/06	3	124.33	1	125.50	125.00	2	3,534	0.06%
2022/05/05	0	126.50	0	0.00	126.00	0	3,553	0.00%
2022/05/04	8	125.06	4	125.25	125.00	4	3,561	0.11%
2022/05/03	3.1	122.53	1	121.50	123.50	2.1	3,558	0.06%
2022/04/29	2	121.25	3	122.67	121.00	-1	3,564	-0.03%
2022/04/28	0	0.00	1	120.50	120.50	-1	3,532	-0.03%
2022/04/27	8	120.19	3	119.33	119.50	5	3,508	0.14%
2022/04/26	4	121.37	12	120.29	121.00	-8	3,464	-0.23%
2022/04/25	5	118.50	2	119.00	119.00	3	3,479	0.09%
2022/04/22	0	120.50	1	119.50	120.50	-1	3,463	-0.03%
2022/04/21	7.1	122.37	8	123.19	122.50	-0.9	3,464	-0.03%
2022/04/20	8.2	123.65	4	123.88	123.00	4.2	3,435	0.12%
2022/04/19	2.4	125.53	4	125.63	123.00	-1.6	3,387	-0.05%
2022/04/18	3.1	122.70	5	121.80	122.00	-1.9	3,439	-0.05%
2022/04/15	4	120.75	5	121.50	120.50	-1	3,467	-0.03%
2022/04/14	2	122.02	2	123.00	123.00	0	3,503	0.00%
2022/04/13	8	122.38	4.4	122.71	123.00	3.7	3,527	0.10%
2022/04/12	5	119.80	5	119.70	120.00	0	3,492	0.00%
2022/04/11	1.1	121.48	1	121.50	121.00	0.1	3,470	0.00%
2022/04/08	3	123.34	7	123.57	122.50	-4	3,451	-0.11%
2022/04/07	3.3	124.31	4	126.38	125.00	-0.8	3,458	-0.02%
2022/04/06	7.2	127.66	9	129.44	127.50	-1.8	3,431	-0.05%
2022/04/01	12.1	128.63	16	129.53	130.00	-4	3,459	-0.11%
2022/03/31	23.4	130.75	10	131.80	130.00	13.4	3,451	0.39%
2022/03/30	5.1	131.21	15.1	132.00	132.00	-10	3,366	-0.30%
2022/03/29	14.2	132.07	0	132.50	130.50	14.2	3,328	0.43%
2022/03/28	6.1	132.51	6	133.25	133.50	0	3,322	0.00%
2022/03/25	3.1	132.41	9	133.94	134.00	-5.9	3,339	-0.18%
2022/03/24	28.2	132.67	12.2	133.18	132.50	16	3,317	0.48%
2022/03/23	16.5	138.16	8	138.81	137.00	8.5	3,187	0.27%
2022/03/22	17.4	136.99	12	136.38	138.50	5.4	3,164	0.17%
2022/03/21	11.1	141.46	7	143.21	140.50	4.1	3,096	0.13%
2022/03/18	18.1	140.28	5	140.50	141.00	13.1	3,114	0.42%
2022/03/17	5.1	143.00	4	142.63	142.50	1.1	3,162	0.03%
2022/03/16	2	139.75	3	140.33	140.00	-1	3,166	-0.03%
2022/03/15	2	141.50	2	142.25	140.00	0	3,241	0.00%
2022/03/14	14	142.64	15	141.50	143.00	-1	3,317	-0.03%
2022/03/11	8.1	142.69	5	143.70	142.00	3.1	3,357	0.09%
2022/03/10	1.2	148.26	5	148.10	147.00	-3.8	3,420	-0.11%
2022/03/09	15.1	144.53	11	146.09	144.00	4.1	3,433	0.12%
2022/03/08	3	144.83	4	144.75	145.00	-1	3,413	-0.03%
2022/03/07	10	148.00	6	146.67	145.00	4	3,409	0.12%
2022/03/04	6	153.58	4	153.50	153.00	2	3,456	0.06%
2022/03/03	4.1	157.75	3.1	157.34	157.00	1	3,456	0.03%
2022/03/02	0	0.00	1	158.01	158.00	-1	3,469	-0.03%
2022/03/01	4	159.13	5	158.90	158.00	-1	3,464	-0.03%
2022/02/25	4	157.00	0	0.00	155.50	4	3,439	0.12%
2022/02/24	0.1	155.05	1	156.00	156.00	-0.9	3,460	-0.03%
2022/02/23	1	156.04	1	158.50	158.50	0	3,484	0.00%
2022/02/22	4.1	155.25	6	155.83	156.00	-1.9	3,656	-0.05%
2022/02/21	4.2	158.93	0	0.00	159.50	4.2	3,723	0.11%
2022/02/18	0	0.00	0	159.00	160.00	0	3,767	0.00%
2022/02/17	2.1	158.48	1	160.00	159.50	1.1	3,847	0.03%
2022/02/16	5	156.90	3	157.00	157.00	2	3,946	0.05%
2022/02/15	1	153.50	1	155.50	155.00	0	4,212	0.00%
2022/02/14	1	154.00	3	154.00	153.00	-2	4,350	-0.05%
2022/02/11	2	157.00	5.1	157.71	156.00	-3.1	4,764	-0.06%
2022/02/10	4	154.75	5	156.19	157.00	-1	4,950	-0.02%
2022/02/09	2	155.00	7	155.79	157.00	-5	5,167	-0.10%
2022/02/08	10	154.35	3	154.67	154.50	7	5,302	0.13%
2022/02/07	2	150.50	2	152.00	153.50	0	5,417	0.00%
2022/01/26	1	153.00	3	152.00	151.00	-2	5,477	-0.04%
2022/01/25	1	153.02	2	154.00	154.00	-1	5,559	-0.02%
2022/01/24	0	0.00	9.1	153.32	156.50	-9.1	5,600	-0.16%
2022/01/21	3	156.83	2	157.75	156.00	1	5,616	0.02%
2022/01/20	2	158.00	1	158.50	158.00	1	5,619	0.02%
2022/01/19	4	157.63	0	0.00	158.00	4	5,628	0.07%
2022/01/18	4	158.38	4	159.88	158.50	0	5,681	0.00%
2022/01/14	7	154.50	9	154.22	155.50	-2	5,709	-0.04%
2022/01/13	1	155.00	0	0.00	155.50	1	5,789	0.02%
2022/01/12	2	157.00	1	156.00	157.50	1	5,815	0.02%
2022/01/11	5.1	156.51	11.6	157.57	156.50	-6.5	5,883	-0.11%
2022/01/10	4	159.00	4.1	159.52	160.50	-0.1	5,994	0.00%
2022/01/07	2.4	159.25	5.3	159.86	160.50	-2.8	5,985	-0.05%
2022/01/06	4.1	159.26	0	0.00	160.50	4.1	5,972	0.07%
2022/01/05	4	160.76	6.6	161.96	162.50	-2.6	5,972	-0.04%
2022/01/04	0	162.00	2.3	161.88	161.50	-2.2	6,084	-0.04%
2022/01/03	1	160.00	2	160.50	160.00	-1	6,335	-0.02%
2021/12/30	3.2	160.67	0	0.00	160.50	3.2	6,457	0.05%
2021/12/29	4	162.75	4	164.38	162.00	0	6,431	0.00%
2021/12/28	10.7	163.90	13	163.27	165.50	-2.3	6,422	-0.04%
2021/12/27	4	160.13	3	160.00	160.00	1	6,377	0.02%
2021/12/24	3.2	161.14	0	0.00	160.50	3.2	6,375	0.05%
2021/12/23	4.3	161.38	2	161.00	161.00	2.3	6,412	0.04%
2021/12/22	4	162.38	1	162.97	162.00	3	6,452	0.05%
2021/12/21	5.7	159.30	5.1	160.47	162.00	0.7	6,507	0.01%
2021/12/20	5.1	161.64	3.7	162.22	160.50	1.4	6,532	0.02%
2021/12/17	8	163.56	7	162.64	162.50	1	6,573	0.02%
2021/12/16	20	166.20	17	167.35	165.50	3	6,639	0.05%
2021/12/15	15	162.87	11	163.82	162.00	4	6,620	0.06%
2021/12/14	12	166.04	12	164.96	165.00	0	6,602	0.00%
2021/12/13	17.3	171.38	13.3	170.08	168.50	4	6,603	0.06%
2021/12/10	8	166.62	5.2	167.20	166.00	2.8	6,516	0.04%
2021/12/09	19	169.34	9.1	168.66	169.00	10	6,489	0.15%
2021/12/08	46.3	167.64	43	166.50	166.00	3.3	6,436	0.05%
2021/12/07	13.4	164.87	12	164.42	165.50	1.4	6,373	0.02%
2021/12/06	110	163.26	112	160.01	163.50	-2	6,329	-0.03%	大買/大賣/
2021/12/03	4	161.50	14	161.75	161.50	-10	6,288	-0.16%
2021/12/02	3.4	161.79	15	163.46	161.00	-11.6	6,285	-0.19%
2021/12/01	10.3	163.74	12.1	163.76	164.50	-1.8	6,292	-0.03%
2021/11/30	33.2	165.90	30.1	166.56	163.00	3.1	6,287	0.05%
2021/11/29	10	158.90	9	159.22	161.50	1	6,225	0.02%
2021/11/26	16.3	161.21	15	161.33	162.00	1.3	6,210	0.02%
2021/11/25	2	162.75	16	163.06	163.00	-14	6,263	-0.22%
2021/11/24	1	160.50	3.4	162.00	162.50	-2.4	6,286	-0.04%
2021/11/23	24	160.77	17.2	161.64	161.00	6.9	6,286	0.11%
2021/11/22	9	166.06	13.1	165.69	165.00	-4.1	6,284	-0.07%
2021/11/19	24.1	166.15	40.2	166.58	166.00	-16.1	6,294	-0.26%
2021/11/18	20.3	164.53	7	165.27	161.00	13.3	6,244	0.21%
2021/11/17	4	160.13	4.7	160.29	162.50	-0.7	6,236	-0.01%
2021/11/16	5	163.00	9	164.61	163.00	-4	6,330	-0.06%
2021/11/15	11	161.00	14.4	161.58	161.00	-3.4	6,365	-0.05%
2021/11/12	33.1	158.62	28.4	158.12	158.50	4.8	6,448	0.07%
2021/11/11	37.1	165.59	43.6	164.99	165.00	-6.5	6,326	-0.10%
2021/11/10	109.2	168.65	119.3	168.53	166.50	-10.1	6,251	-0.16%	大買/大賣/
2021/11/09	39.6	160.65	57.1	160.32	159.50	-17.6	5,934	-0.30%
2021/11/08	56.6	157.79	72.2	157.29	158.00	-15.6	5,735	-0.27%
2021/11/05	37.2	151.84	35.9	152.12	151.50	1.3	5,579	0.02%
2021/11/04	26.4	148.57	31.5	149.86	152.00	-5.1	5,475	-0.09%
2021/11/03	4.6	144.98	3.2	145.61	145.00	1.4	5,328	0.03%
2021/11/02	3.3	143.67	4	143.25	143.50	-0.7	5,243	-0.01%
2021/11/01	11	142.14	8	142.00	142.00	3	5,174	0.06%
2021/10/29	2.1	138.60	2	140.50	140.00	0.1	5,147	0.00%
2021/10/27	5	140.70	3.2	140.44	140.50	1.8	5,198	0.03%
2021/10/26	3	142.17	2	142.00	142.50	1	5,212	0.02%
2021/10/25	0	0.00	2	140.50	141.00	-2	5,194	-0.04%
2021/10/22	2	139.25	3.3	140.22	140.50	-1.3	5,233	-0.02%
2021/10/21	17.2	142.66	21.2	141.66	140.50	-4.1	5,261	-0.08%
2021/10/20	4	142.25	3	142.50	142.00	1	5,237	0.02%
2021/10/19	15.2	142.10	9.5	141.90	142.00	5.8	5,259	0.11%
2021/10/18	10.1	144.53	9.6	143.23	144.00	0.5	5,279	0.01%
2021/10/15	1	137.50	1	138.00	138.50	0	5,137	0.00%
2021/10/14	7	140.50	5.1	138.50	137.00	1.9	5,113	0.04%
2021/10/13	5	139.40	11	139.36	139.00	-6	5,117	-0.12%
2021/10/12	28.1	137.32	23	137.70	136.50	5.1	5,116	0.10%
2021/10/08	21	138.45	28	137.98	137.00	-7	5,020	-0.14%
2021/10/07	23.1	133.50	22	133.91	135.50	1.1	4,780	0.02%
2021/10/06	6	129.08	2	127.00	127.00	4	4,688	0.09%
2021/10/05	3	126.36	3	127.00	128.00	0	4,750	0.00%
2021/10/04	4.1	130.36	3	129.00	127.00	1.1	4,788	0.02%
2021/10/01	5.1	128.99	3	128.00	127.00	2.1	4,784	0.04%
2021/09/30	3	130.00	0	0.00	129.50	3	4,784	0.06%
2021/09/29	2	127.53	0.1	130.65	129.00	1.9	4,771	0.04%
2021/09/28	13	132.73	7	135.07	131.00	6	4,752	0.13%
2021/09/27	7	140.00	7	138.51	137.50	0	4,746	0.00%
2021/09/24	13	144.23	16	144.03	143.00	-3	4,721	-0.06%
2021/09/23	18	144.31	14.1	144.57	145.00	3.9	4,712	0.08%
2021/09/22	3	137.50	5	138.40	139.50	-2	4,684	-0.04%
2021/09/16	0	0.00	1	139.50	138.50	-1	4,844	-0.02%
2021/09/15	2	137.24	3	137.33	136.50	-1	4,885	-0.02%
2021/09/14	1	138.50	1	139.00	138.50	0	4,958	0.00%
2021/09/13	3	138.84	3	139.67	139.00	0	5,063	0.00%
2021/09/10	5.1	137.91	8.1	137.39	138.50	-3.1	5,085	-0.06%
2021/09/09	21.1	137.60	23.6	134.42	138.50	-2.4	5,212	-0.05%
2021/09/08	19.5	135.57	19	135.55	135.00	0.4	5,213	0.01%
2021/09/07	10	137.40	2.6	137.34	137.50	7.5	5,194	0.14%
2021/09/06	8.5	137.24	8	138.03	136.50	0.5	5,204	0.01%
2021/09/03	13	135.57	15.1	135.06	136.00	-2	5,199	-0.04%
2021/09/02	29	134.28	34.4	135.63	133.50	-5.4	5,201	-0.10%
2021/09/01	3.3	130.43	9.4	130.48	132.50	-6	5,203	-0.12%
2021/08/31	11	129.18	7	130.14	130.50	4	5,182	0.08%
2021/08/30	12.1	129.92	21.1	128.22	130.00	-9	5,138	-0.18%
2021/08/27	22.2	127.53	8	127.56	127.50	14.2	5,152	0.28%
2021/08/26	10	126.90	22	126.88	127.50	-12	5,216	-0.23%
2021/08/25	14	126.18	13	127.04	127.00	1	5,263	0.02%
2021/08/24	34.2	124.55	19.1	124.88	124.50	15.1	5,282	0.29%
2021/08/23	26.3	118.82	26	119.16	119.50	0.3	5,215	0.01%
2021/08/20	9	122.00	8.1	122.72	122.50	0.9	5,173	0.02%
2021/08/19	16.3	125.00	18.7	124.81	123.50	-2.4	5,170	-0.05%
2021/08/18	20.6	125.33	7	125.81	126.00	13.6	5,135	0.26%
2021/08/17	17.1	133.86	10	132.60	129.50	7.1	5,038	0.14%
2021/08/16	13	139.00	18	139.86	139.00	-5	4,931	-0.10%
2021/08/13	11.1	139.40	7.1	138.14	137.50	4.1	4,965	0.08%
2021/08/12	5	141.40	2	142.00	141.50	3	5,069	0.06%
2021/08/11	4	140.88	7	141.86	142.00	-3	5,144	-0.06%
2021/08/10	15.3	146.48	8	144.56	143.50	7.3	5,179	0.14%
2021/08/09	10	150.55	15	150.70	151.00	-5	5,211	-0.10%
2021/08/06	2	148.00	6	148.53	148.50	-4	5,275	-0.08%
2021/08/05	12	147.96	0	0.00	147.50	12	5,425	0.22%
2021/08/04	3	150.67	13	150.96	150.00	-10	5,570	-0.18%
2021/08/03	14	148.36	1	152.50	147.50	13	5,683	0.23%
2021/08/02	2	151.00	11	150.05	151.00	-9	5,732	-0.16%
2021/07/30	1	147.53	1	149.00	148.00	0	5,818	0.00%
2021/07/29	3	147.50	0	148.00	147.00	3	6,015	0.05%
2021/07/28	9	148.39	5	147.70	148.50	4	6,258	0.06%
2021/07/27	10	151.35	15	151.67	150.00	-5	6,577	-0.08%
2021/07/26	18	147.92	12	147.79	148.50	6	6,820	0.09%
2021/07/23	14.1	144.08	1.2	143.25	143.00	12.9	6,867	0.19%
2021/07/22	6.4	145.90	2.1	146.57	146.00	4.3	6,866	0.06%
2021/07/21	5.4	146.88	11	146.23	145.50	-5.6	6,844	-0.08%
2021/07/20	7	150.21	3.1	150.51	150.00	3.9	6,846	0.06%
2021/07/19	6.5	151.17	4	151.13	151.50	2.5	6,893	0.04%
2021/07/16	10	152.10	5	153.30	153.50	5	6,963	0.07%
2021/07/15	5.4	153.53	4	153.50	154.00	1.4	7,055	0.02%
2021/07/14	5.1	150.88	1	152.50	151.00	4.1	7,073	0.06%
2021/07/13	2.1	152.02	3	152.67	152.00	-0.9	7,141	-0.01%
2021/07/12	5.2	151.21	7	151.50	151.50	-1.8	7,307	-0.02%
2021/07/09	11.2	154.83	1	157.00	154.50	10.2	7,309	0.14%
2021/07/08	1	158.50	5	158.60	158.00	-4	7,358	-0.05%
2021/07/07	3.1	157.69	1	157.50	158.50	2.1	7,439	0.03%
2021/07/06	3.1	158.20	2	158.75	157.50	1.1	7,466	0.01%
2021/07/05	2.1	158.27	17	156.76	158.50	-14.9	7,527	-0.20%
2021/07/02	16.6	155.43	2	154.00	154.00	14.6	7,555	0.19%
2021/07/01	10	159.30	6	158.42	158.00	4	7,507	0.05%
2021/06/30	4.5	157.17	6	157.75	157.50	-1.5	7,509	-0.02%
2021/06/29	5	157.90	2	159.00	157.00	3	7,474	0.04%
2021/06/28	11	159.09	1	159.00	160.00	10	7,504	0.13%
2021/06/25	18.5	159.78	10.2	159.31	158.50	8.3	7,468	0.11%
2021/06/24	10.1	162.91	25	162.22	162.50	-14.9	7,353	-0.20%
2021/06/23	16.2	166.81	11	166.05	165.00	5.1	7,306	0.07%
2021/06/22	41.4	173.48	24	172.35	169.50	17.4	7,304	0.24%
2021/06/21	10.2	177.48	7.1	178.36	178.50	3.2	7,289	0.04%
2021/06/18	33.1	180.18	45	181.22	181.00	-11.9	7,364	-0.16%
2021/06/17	6	170.50	4	170.63	172.00	2	7,308	0.03%
2021/06/16	5	170.50	17	170.83	170.50	-12	7,340	-0.16%
2021/06/15	2.1	168.28	13	168.96	169.50	-10.9	7,380	-0.15%
2021/06/11	21.3	169.46	3.3	168.07	167.00	18	7,414	0.24%
2021/06/10	15	171.33	6	172.91	172.00	9	7,536	0.12%
2021/06/09	5	169.50	4	170.73	169.00	1	7,640	0.01%
2021/06/08	4	170.25	3	170.66	170.00	1	7,629	0.01%
2021/06/07	4	170.13	35	166.40	171.00	-31	7,749	-0.40%
2021/06/04	8	171.38	5	171.70	170.00	3	7,787	0.04%
2021/06/03	9.2	172.69	13	173.85	175.00	-3.9	7,806	-0.05%
2021/06/02	54	172.92	18	169.31	170.00	36	7,772	0.46%
2021/06/01	3	167.33	12	170.25	171.50	-9	7,766	-0.12%
2021/05/31	10.2	163.51	8	164.81	165.50	2.2	7,751	0.03%
2021/05/28	37	168.58	53	166.74	166.50	-16	7,765	-0.21%
2021/05/27	17	163.80	20.1	166.45	167.00	-3.1	7,817	-0.04%
2021/05/26	82	168.20	40	164.40	164.00	42	7,849	0.54%
2021/05/25	12	167.46	13	168.08	168.50	-1	7,953	-0.01%
2021/05/24	10	163.00	13	163.08	164.50	-3	8,131	-0.04%
2021/05/21	23.1	163.90	18	164.17	164.50	5.1	8,475	0.06%
2021/05/20	36	164.43	56	163.49	165.00	-20	8,555	-0.23%
2021/05/19	29	174.34	12	172.54	170.50	17	8,443	0.20%
2021/05/18	32	173.64	29	173.93	176.00	3	8,430	0.04%
2021/05/17	9	163.95	10	164.80	166.00	-1	8,538	-0.01%
2021/05/14	27	170.04	23.1	169.16	170.00	3.9	8,453	0.05%
2021/05/13	53	169.08	55	165.05	170.00	-2	8,377	-0.02%
2021/05/12	33.2	169.65	36	170.78	168.00	-2.8	8,232	-0.03%
2021/05/11	34.4	177.47	29	176.36	174.00	5.4	8,105	0.07%
2021/05/10	25.1	188.80	34	190.07	191.00	-8.9	7,974	-0.11%
2021/05/07	32	187.80	27	187.63	190.00	5	7,947	0.06%
2021/05/06	52.3	190.10	52	190.00	187.50	0.3	7,879	0.00%
2021/05/05	75.1	197.76	66.1	198.34	194.00	8.9	7,712	0.12%
2021/05/04	108	194.00	104	193.99	191.00	4	7,476	0.05%	大買/大賣/
2021/05/03	99.1	194.90	97	193.00	188.00	2.1	7,171	0.03%
2021/04/29	12	181.91	17	182.15	184.50	-5	6,908	-0.07%
2021/04/28	1.1	176.14	5	177.50	177.50	-3.9	6,811	-0.06%
2021/04/27	25	179.84	13	179.42	179.00	12	6,813	0.18%
2021/04/26	14	175.82	17	175.62	176.50	-3	6,770	-0.04%
2021/04/23	14.1	174.04	12	174.17	175.00	2.1	6,745	0.03%
2021/04/22	23.3	170.85	19.1	171.63	171.00	4.2	6,729	0.06%
2021/04/21	19.1	169.02	17	169.65	171.00	2.1	6,737	0.03%
2021/04/20	8	170.88	13	170.58	169.50	-5	6,784	-0.07%
2021/04/19	17.3	170.87	16.1	171.25	171.00	1.2	6,803	0.02%
2021/04/16	36	175.78	48.3	176.86	178.50	-12.3	6,742	-0.18%
2021/04/15	37	168.43	33	168.97	170.00	4	6,588	0.06%
2021/04/14	4	163.75	8	163.88	165.00	-4	6,532	-0.06%
2021/04/13	12.4	163.25	18.1	165.01	160.00	-5.8	6,463	-0.09%
2021/04/12	8	167.50	8	167.06	166.00	0	6,409	0.00%
2021/04/09	62.1	167.05	45.1	167.23	170.00	17	6,402	0.26%
2021/04/08	6.1	166.43	4.1	168.00	167.00	2	6,382	0.03%
2021/04/07	4	169.63	7	171.36	169.00	-3	6,347	-0.05%
2021/04/06	12.3	170.86	1.1	171.23	171.00	11.2	6,337	0.18%
2021/04/01	4.4	174.86	4	173.63	173.00	0.4	6,321	0.01%
2021/03/31	24.1	175.51	21	173.57	174.00	3.1	6,297	0.05%
2021/03/30	4	170.25	4.5	169.20	171.00	-0.5	6,208	-0.01%
2021/03/29	0.1	166.00	3	166.33	166.50	-2.9	6,173	-0.05%
2021/03/26	12.5	166.56	10	166.00	166.00	2.5	6,203	0.04%
2021/03/25	15	164.17	22	165.54	166.00	-7	6,182	-0.11%
2021/03/24	18	163.42	15	163.40	163.00	3	6,215	0.05%
2021/03/23	10	161.25	13	161.48	162.00	-3	6,157	-0.05%
2021/03/22	7.1	165.91	20.2	164.97	165.50	-13.1	6,065	-0.22%
2021/03/19	6	159.95	8	160.50	160.50	-2	6,031	-0.03%
2021/03/18	11	165.04	20.1	164.60	163.50	-9	5,993	-0.15%
2021/03/17	14.2	161.32	13.1	161.35	162.50	1.1	5,945	0.02%
2021/03/16	27	162.09	36.2	161.99	160.00	-9.1	5,937	-0.15%
2021/03/15	19.2	153.53	36.1	156.70	159.00	-16.9	5,786	-0.29%
2021/03/12	15.2	151.23	8.6	151.73	151.00	6.7	5,700	0.12%
2021/03/11	7.6	149.43	21.2	150.89	153.50	-13.6	5,784	-0.24%
2021/03/10	23	148.35	8.2	148.55	147.00	14.8	5,684	0.26%
2021/03/09	15	146.77	11.1	147.38	148.00	3.9	5,660	0.07%
2021/03/08	11	147.45	9.3	146.89	148.00	1.7	5,654	0.03%
2021/03/05	10	142.96	19.1	143.01	145.50	-9	5,664	-0.16%
2021/03/04	8	147.94	8	144.69	145.00	0	5,686	0.00%
2021/03/03	26	148.42	25	148.20	149.50	1	5,715	0.02%
2021/03/02	18	149.69	27	147.94	145.50	-9	5,665	-0.16%
2021/02/26	23.2	149.09	25.2	148.28	149.00	-2	5,582	-0.04%
2021/02/25	41.1	155.15	33.1	154.55	154.00	7.9	5,457	0.15%
2021/02/24	53	157.53	36.1	157.26	156.00	17	5,324	0.32%
2021/02/23	65	156.74	71.1	158.55	161.50	-6.1	5,083	-0.12%
2021/02/22	21.1	147.21	26.1	147.26	147.00	-5	4,758	-0.11%
2021/02/19	11.1	139.83	4	138.50	141.00	7.1	4,604	0.15%
2021/02/18	5	141.00	3	140.83	141.00	2	4,579	0.04%
2021/02/17	13	143.19	35.5	144.05	142.00	-22.5	4,535	-0.50%
2021/02/05	1	133.50	3	134.00	134.00	-2	4,347	-0.05%
2021/02/04	1	133.50	1	132.50	132.50	0	4,369	0.00%
2021/02/03	2	136.00	1	135.50	135.50	1	4,429	0.02%
2021/02/02	3	131.67	3	132.50	134.50	0	4,511	0.00%
2021/02/01	3	130.83	3.1	131.49	131.00	-0.1	4,486	0.00%
2021/01/29	12	133.50	11	133.68	130.50	1	4,502	0.02%
2021/01/28	3	134.67	1.1	135.05	134.50	2	4,423	0.04%
2021/01/27	6	137.75	3	137.50	137.00	3	4,403	0.07%
2021/01/26	3	134.67	5.4	135.04	134.50	-2.4	4,363	-0.05%
2021/01/25	7.2	136.89	14.1	135.46	136.00	-6.8	4,396	-0.16%
2021/01/22	3	133.67	27.1	132.65	133.50	-24.1	4,414	-0.54%
2021/01/21	18	129.50	3.2	129.47	129.00	14.8	4,377	0.34%
2021/01/20	18	128.17	21	128.76	127.50	-3	4,407	-0.07%
2021/01/19	7	132.14	6	132.92	132.50	1	4,364	0.02%
2021/01/18	10.1	131.20	7	130.29	131.00	3.1	4,334	0.07%
2021/01/15	15	136.03	4	135.63	134.00	11	4,335	0.25%
2021/01/14	31	140.06	22.1	140.29	140.00	8.9	4,380	0.20%
2021/01/13	142	139.43	160.1	138.83	138.00	-18.1	4,308	-0.42%	大買/大賣/
2021/01/12	4.2	131.57	8	131.19	130.50	-3.8	4,156	-0.09%
2021/01/11	7.2	127.94	4	127.88	128.50	3.2	4,119	0.08%
2021/01/08	1	132.00	2	131.00	131.50	-1	4,124	-0.02%
2021/01/07	3	130.33	1	129.50	129.00	2	4,145	0.05%
2021/01/06	2.1	129.67	3	129.17	128.50	-0.9	4,183	-0.02%
2021/01/05	6	130.50	8	130.81	130.00	-2	4,189	-0.05%
2021/01/04	7.1	133.58	8	133.56	133.50	-0.9	4,218	-0.02%
2020/12/31	9	133.06	10	132.60	132.50	-1	4,258	-0.02%
2020/12/30	2	127.50	3	129.50	130.00	-1	4,232	-0.02%
2020/12/29	0	128.50	1	128.50	128.50	-1	4,247	-0.02%
2020/12/28	1	129.50	1	129.00	127.50	0	4,287	0.00%
2020/12/25	1	125.50	0	0.00	125.50	1	4,335	0.02%
2020/12/24	1	126.00	1	126.00	125.00	0	4,395	0.00%
2020/12/23	1.1	125.52	0	126.00	125.00	1.1	4,434	0.02%
2020/12/22	11.1	128.05	13	127.62	126.00	-1.9	4,497	-0.04%
2020/12/21	4.3	132.26	2	132.50	132.00	2.3	4,566	0.05%
2020/12/18	28.2	135.64	27.5	135.27	133.00	0.7	4,594	0.02%
2020/12/17	4.5	133.22	6	132.67	132.50	-1.5	4,497	-0.03%
2020/12/16	2	129.75	1	131.00	130.00	1	4,492	0.02%
2020/12/15	12	131.04	14	131.96	130.00	-2	4,663	-0.04%
2020/12/14	1	130.00	0	130.50	129.00	1	4,634	0.02%
2020/12/11	4	130.50	5	130.70	132.50	-1	4,702	-0.02%
2020/12/10	13	132.46	14.1	132.21	131.00	-1.1	4,714	-0.02%
2020/12/09	4	130.38	4	131.13	132.00	0	4,693	0.00%
2020/12/08	14.3	132.35	10.1	132.61	131.50	4.2	4,710	0.09%
2020/12/07	14	131.36	18.1	131.36	132.50	-4.1	4,713	-0.09%
2020/12/04	2	127.50	8	126.94	126.50	-6	4,670	-0.13%
2020/12/03	7	128.29	5.6	128.94	128.00	1.4	4,754	0.03%
2020/12/02	8	128.00	4	129.00	128.00	4	4,873	0.08%
2020/12/01	8.1	126.70	4.1	126.45	127.50	4	5,154	0.08%
2020/11/30	5	125.70	2	126.75	125.00	3	5,594	0.05%
2020/11/27	7	126.71	7.5	127.07	127.00	-0.5	5,848	-0.01%
2020/11/26	1.1	124.41	7	124.06	124.50	-5.9	5,941	-0.10%
2020/11/25	4	122.87	5.2	122.10	122.00	-1.2	6,139	-0.02%
2020/11/24	1	121.50	2	121.51	121.50	-1	6,185	-0.02%
2020/11/23	4	123.75	10	124.40	123.50	-6	6,211	-0.10%
2020/11/20	10	122.75	5	122.90	123.50	5	6,205	0.08%
2020/11/19	12.5	123.36	10	123.40	123.00	2.5	6,232	0.04%
2020/11/18	5	120.90	3	121.00	121.00	2	6,294	0.03%
2020/11/17	1	120.50	3	120.67	121.00	-2	6,430	-0.03%
2020/11/16	1	117.50	2	118.00	118.50	-1	6,509	-0.02%
2020/11/13	8	116.31	8	116.75	117.00	0	6,617	0.00%
2020/11/12	6.3	115.68	1	115.00	115.00	5.3	6,695	0.08%
2020/11/11	5.1	117.73	9	117.73	117.50	-3.9	6,830	-0.06%
2020/11/10	14	114.96	8	113.75	113.50	6	6,838	0.09%
2020/11/09	1.2	119.58	1	120.00	120.00	0.2	6,896	0.00%
2020/11/06	3	119.33	5	119.70	119.50	-2	6,914	-0.03%
2020/11/05	1	117.50	2	118.25	118.50	-1	6,953	-0.01%
2020/11/04	1	119.00	0	0.00	119.00	1	7,041	0.01%
2020/11/03	2	117.50	6	117.67	117.50	-4	7,087	-0.06%
2020/11/02	4.1	113.90	31	114.16	115.50	-26.9	7,181	-0.37%
2020/10/30	11.1	117.64	5	115.90	115.00	6.1	7,205	0.08%
2020/10/29	0	0.00	3	118.83	121.00	-3	7,170	-0.04%
2020/10/28	3	121.50	14	122.29	123.00	-11	7,199	-0.15%
2020/10/27	5.1	121.79	12	122.75	121.50	-6.9	7,209	-0.10%
2020/10/26	4.1	123.27	1	124.00	123.50	3.1	7,260	0.04%
2020/10/23	23	124.15	2	123.25	122.50	21	7,349	0.29%
2020/10/22	0	0.00	5	122.80	123.50	-5	7,492	-0.07%
2020/10/21	5	123.50	3	124.67	122.50	2	7,553	0.03%
2020/10/20	3	123.50	2	123.25	124.00	1	7,641	0.01%
2020/10/19	0	0.00	3	123.17	124.00	-3	7,700	-0.04%
2020/10/16	12	122.46	13	123.08	123.50	-1	7,750	-0.01%
2020/10/15	7	124.57	4	123.75	123.50	3	7,808	0.04%
2020/10/14	6	127.33	24	128.00	128.00	-18	7,795	-0.23%
2020/10/13	13	128.31	4	129.13	129.00	9	7,918	0.11%
2020/10/12	4	127.13	9	127.11	130.00	-5	8,061	-0.06%
2020/10/08	37	129.23	11	128.95	128.50	26	8,098	0.32%
2020/10/07	2	130.00	5	130.80	130.00	-3	8,287	-0.04%
2020/10/06	14	130.14	12	129.67	130.00	2	8,379	0.02%
2020/10/05	15	130.37	7.1	130.93	130.50	7.9	8,439	0.09%
2020/09/30	23	131.15	27	132.93	133.00	-4	8,511	-0.05%
2020/09/29	7	130.93	6	132.50	132.00	1	8,577	0.01%
2020/09/28	10	131.15	7	131.64	132.50	3	8,622	0.03%
2020/09/25	14	128.21	17	129.18	128.00	-3	8,641	-0.03%
2020/09/24	27	129.28	15	128.00	127.00	12	8,724	0.14%
2020/09/23	17	134.09	14.1	134.40	135.50	2.9	8,671	0.03%
2020/09/22	6	135.17	8	135.38	135.00	-2	8,733	-0.02%
2020/09/21	22	138.61	9	138.44	137.00	13	8,723	0.15%
2020/09/18	20	139.08	11	140.09	140.50	9	8,727	0.10%
2020/09/17	6	139.17	4	140.25	138.50	2	8,580	0.02%
2020/09/16	7.1	140.62	15.2	140.35	139.00	-8.1	8,585	-0.09%
2020/09/15	3.1	137.81	4	138.50	137.00	-0.9	8,539	-0.01%
2020/09/14	4	136.50	4	137.25	137.50	0	8,571	0.00%
2020/09/11	6.2	132.51	10	134.35	136.00	-3.8	8,568	-0.04%
2020/09/10	19	134.37	20	135.05	135.00	-1	8,586	-0.01%
2020/09/09	13	131.92	11	132.45	135.00	2	8,535	0.02%
2020/09/08	8.1	134.89	8	135.19	134.50	0.1	8,478	0.00%
2020/09/07	41	139.76	35	138.10	136.00	6	8,409	0.07%
2020/09/04	59	144.99	57	144.99	144.50	2	8,298	0.02%
2020/09/03	94	149.32	109	148.15	150.50	-15	8,021	-0.19%	大賣/
2020/09/02	81	140.69	79	140.95	138.50	2	7,570	0.03%
2020/09/01	60.1	135.96	46.1	134.36	135.00	14	7,358	0.19%
2020/08/31	35	132.19	40	132.38	135.50	-5	7,339	-0.07%
2020/08/28	15.1	138.67	21	138.05	138.00	-5.9	7,214	-0.08%
2020/08/27	20.6	141.37	16	140.13	140.50	4.6	7,219	0.06%
2020/08/26	17	143.62	10	143.40	143.00	7	7,178	0.10%
2020/08/25	14	144.57	11	143.82	145.50	3	7,157	0.04%
2020/08/24	25.2	141.44	4	144.00	141.00	21.2	7,151	0.30%
2020/08/21	14.5	146.54	16	147.53	149.00	-1.5	7,095	-0.02%
2020/08/20	16.2	142.51	11	142.86	141.00	5.2	7,054	0.07%
2020/08/19	13	151.15	9	146.67	145.50	4	6,950	0.06%
2020/08/18	15	150.10	8.4	150.72	149.00	6.6	6,894	0.10%
2020/08/17	33	148.67	41	147.38	148.50	-8	6,863	-0.12%
2020/08/14	7	142.36	16	142.94	144.00	-9	6,781	-0.13%
2020/08/13	34	141.87	34	140.59	142.00	0	6,789	0.00%
2020/08/12	6.1	134.43	7	135.07	136.00	-0.9	6,739	-0.01%
2020/08/11	7	133.71	10	134.75	137.00	-3	6,760	-0.04%
2020/08/10	12.1	134.57	8	135.44	133.00	4.1	6,849	0.06%
2020/08/07	4	137.88	8	137.50	138.00	-4	6,979	-0.06%
2020/08/06	34.1	139.27	47	137.31	136.50	-12.9	7,225	-0.18%
2020/08/05	25.1	135.93	12	135.88	137.50	13.1	7,387	0.18%
2020/08/04	13	133.42	9	132.44	134.50	4	7,357	0.05%
2020/08/03	34	130.94	42	131.07	131.00	-8	7,332	-0.11%
2020/07/31	11	130.82	8	130.88	130.50	3	7,287	0.04%
2020/07/30	8.1	131.33	5	131.70	132.50	3.1	7,232	0.04%
2020/07/29	17	128.56	16	129.09	129.50	1	7,176	0.01%
2020/07/28	41.2	130.89	30	129.37	128.50	11.2	7,109	0.16%
2020/07/27	15.3	132.49	19	131.55	130.00	-3.8	6,952	-0.05%
2020/07/24	32.1	135.93	26	135.87	134.50	6.1	6,800	0.09%
2020/07/23	17.1	137.03	11.2	137.04	137.00	5.9	6,685	0.09%
2020/07/22	11	134.14	27	134.24	135.50	-16	6,599	-0.24%
2020/07/21	25.2	132.97	16	133.00	132.50	9.2	6,537	0.14%
2020/07/20	3.2	128.44	7	128.36	130.00	-3.8	6,451	-0.06%
2020/07/17	21.1	131.04	31	131.03	130.00	-9.9	6,400	-0.15%
2020/07/16	58	130.03	59	130.46	131.00	-1	6,258	-0.02%
2020/07/15	31	126.85	30	126.23	126.00	1	6,109	0.02%
2020/07/14	90.1	126.96	85	125.43	126.00	5.1	6,104	0.08%
2020/07/13	44	122.94	41	122.23	120.50	3	5,876	0.05%
2020/07/10	3.2	118.59	6	118.58	118.00	-2.8	5,812	-0.05%
2020/07/09	7.1	118.30	11	118.18	120.00	-3.9	5,729	-0.07%
2020/07/08	23	115.89	20	116.20	116.00	3	5,607	0.05%
2020/07/07	7.2	118.42	10	119.35	118.00	-2.8	5,478	-0.05%
2020/07/06	12	118.13	12	119.13	119.50	0	5,391	0.00%
2020/07/03	20	117.00	30	118.83	115.50	-10	5,364	-0.19%
2020/07/02	33.1	111.49	20	111.98	113.00	13.1	5,249	0.25%
2020/07/01	12	111.79	33	111.27	112.00	-21	5,198	-0.40%
2020/06/30	2	106.00	4	107.13	107.50	-2	5,204	-0.04%
2020/06/29	4.1	106.85	10	105.95	106.50	-5.9	5,257	-0.11%
2020/06/24	2	105.75	4	106.75	106.50	-2	5,260	-0.04%
2020/06/23	31	106.10	11	105.82	106.00	20	5,257	0.38%
2020/06/22	6	104.67	55	102.72	105.00	-49	5,273	-0.93%
2020/06/19	30.1	104.11	27	103.37	102.50	3.1	5,292	0.06%
2020/06/18	9	103.56	9	103.33	104.50	0	5,244	0.00%
2020/06/17	6	101.17	2	102.25	103.00	4	5,220	0.08%
2020/06/16	5	102.00	3	102.83	103.50	2	5,229	0.04%
2020/06/15	6	102.42	11	102.73	101.50	-5	5,305	-0.09%
2020/06/12	65	101.28	37	100.96	103.50	28	5,331	0.53%
2020/06/11	46	104.29	69.2	104.56	102.50	-23.2	5,351	-0.43%
2020/06/10	19.2	104.90	30	105.52	105.50	-10.8	5,338	-0.20%
2020/06/09	8	105.75	10	106.35	107.50	-2	5,355	-0.04%
2020/06/08	26.4	107.97	16	107.25	106.00	10.4	5,362	0.19%
2020/06/05	23	112.15	23.3	111.82	111.50	-0.3	5,258	0.00%
2020/06/04	11	108.00	21	108.36	108.00	-10	5,137	-0.19%
2020/06/03	6	105.00	22	105.11	106.00	-16	5,088	-0.31%
2020/06/02	17	103.82	25	103.76	104.00	-8	5,047	-0.16%
2020/06/01	18	102.03	15	102.27	103.50	3	5,039	0.06%
2020/05/29	20.2	101.37	16	100.06	101.00	4.2	5,024	0.08%
2020/05/28	5	101.50	9	101.89	102.50	-4	5,014	-0.08%
2020/05/27	70	103.12	49	102.66	100.50	21	4,993	0.42%
2020/05/26	19	104.00	21	104.10	105.00	-2	4,899	-0.04%
2020/05/25	15	101.50	13	101.88	103.50	2	4,865	0.04%
2020/05/22	20.5	102.57	10	102.65	102.50	10.5	4,791	0.22%
2020/05/21	33.1	106.20	27.2	106.50	106.00	5.9	4,737	0.13%
2020/05/20	24.1	106.50	30	107.25	106.50	-5.9	4,676	-0.13%
2020/05/19	14	105.18	20.6	104.84	106.00	-6.6	4,699	-0.14%
2020/05/18	18	102.58	15	102.13	101.50	3	4,606	0.07%
2020/05/15	79	104.11	24	103.38	103.50	55	4,557	1.21%
2020/05/14	66	102.17	107	103.09	102.50	-41	4,414	-0.93%	大賣/
2020/05/13	61	100.84	52	101.26	102.00	9	4,220	0.21%
2020/05/12	123	97.04	130	96.81	98.40	-7	3,995	-0.18%	大買/大賣/
2020/05/11	36	92.67	8	92.98	93.70	28	3,784	0.74%
2020/05/08	11	90.74	24	91.33	90.80	-13	3,736	-0.35%
2020/05/07	18	90.47	2	91.10	91.90	16	3,744	0.43%
2020/05/06	1	89.80	1	89.50	89.50	0	3,817	0.00%
2020/05/05	5	90.48	4	90.33	90.00	1	3,898	0.03%
2020/05/04	7	90.84	3	90.80	90.50	4	3,984	0.10%
2020/04/30	3	92.80	1.5	92.91	93.00	1.5	4,008	0.04%
2020/04/29	2	92.50	0	0.00	92.20	2	4,051	0.05%
2020/04/28	4	92.33	8	92.49	92.70	-4	4,153	-0.10%
2020/04/27	2	92.80	2	92.60	92.30	0	4,274	0.00%
2020/04/24	3.5	92.06	2	91.85	92.00	1.5	4,324	0.03%
2020/04/23	4	91.85	7.1	92.26	92.70	-3.1	4,399	-0.07%
2020/04/22	4	89.63	6	89.68	90.50	-2	4,453	-0.04%
2020/04/21	4	90.05	5	90.64	90.30	-1	4,502	-0.02%
2020/04/20	11	92.63	5	92.52	92.10	6	4,520	0.13%
2020/04/17	45	94.15	46	94.38	93.00	-1	4,520	-0.02%
2020/04/16	11	91.55	8	91.63	91.70	3	4,530	0.07%
2020/04/15	3.1	91.68	7	91.43	92.40	-3.9	4,508	-0.09%
2020/04/14	1	89.80	0	0.00	89.70	1	4,467	0.02%
2020/04/13	3.3	87.82	0	0.00	87.40	3.3	4,471	0.07%
2020/04/10	0.2	87.80	0	0.00	87.80	0.2	4,496	0.00%
2020/04/09	0.2	87.70	0	0.00	87.70	0.2	4,546	0.00%
2020/04/08	5	87.58	8	89.05	87.80	-3	4,599	-0.07%
2020/04/07	5	89.26	0	0.00	89.00	5	4,601	0.11%
2020/04/06	1	90.00	4	90.35	90.00	-3	4,560	-0.07%
2020/04/01	39	90.48	36	89.90	89.40	3	4,546	0.07%
2020/03/31	9	87.72	17	87.97	88.70	-8	4,463	-0.18%
2020/03/30	14.1	85.04	14	84.69	84.20	0.1	4,376	0.00%
2020/03/27	1.5	85.60	2	86.20	84.10	-0.5	4,346	-0.01%
2020/03/26	1	82.70	1	84.10	83.70	0	4,314	0.00%
2020/03/25	3	80.57	10	80.12	81.00	-7	4,296	-0.16%
2020/03/24	18	77.38	18	77.16	76.80	0	4,268	0.00%
2020/03/23	9	74.21	6	73.58	72.60	3	4,295	0.07%
2020/03/20	5	77.16	7	76.80	78.00	-2	4,295	-0.05%
2020/03/19	9	70.97	20	70.11	72.00	-11	4,235	-0.26%
2020/03/18	7	76.00	6	76.87	73.20	1	4,148	0.02%
2020/03/17	9	76.72	8	76.81	77.50	1	4,097	0.02%
2020/03/16	2	78.50	4	77.00	76.70	-2	4,041	-0.05%
2020/03/13	20	79.33	14	76.82	79.60	6	4,000	0.15%
2020/03/12	2	85.10	2	85.50	82.10	0	3,920	0.00%
2020/03/11	2	85.90	3	86.37	86.30	-1	3,876	-0.03%
2020/03/10	3	86.03	0.1	86.00	85.90	2.9	3,859	0.08%
2020/03/09	3	86.57	5	86.70	86.00	-2	3,836	-0.05%
2020/03/06	3	89.93	1	90.00	89.20	2	3,791	0.05%
2020/03/05	4	91.68	3	92.00	91.70	1	3,762	0.03%
2020/03/04	0	0.00	2	90.80	90.20	-2	3,766	-0.05%
2020/03/03	4	90.33	0	0.00	90.00	4	3,755	0.11%
2020/03/02	1	88.60	0	0.00	90.50	1	3,696	0.03%
2020/02/27	0	0.00	1	91.30	90.80	-1	3,684	-0.03%
2020/02/26	0	0.00	2	92.80	92.60	-2	3,657	-0.05%
2020/02/25	4	92.83	8	91.71	92.70	-4	3,649	-0.11%
2020/02/24	0	0.00	2.2	94.18	92.50	-2.2	3,645	-0.06%
2020/02/21	7.1	95.54	6	95.30	95.40	1.1	3,635	0.03%
2020/02/20	14.1	97.13	9	96.96	95.80	5.1	3,668	0.14%
2020/02/19	9	96.20	10	95.47	95.80	-1	3,581	-0.03%
2020/02/18	3	95.57	8	95.20	94.90	-5	3,595	-0.14%
2020/02/17	4.2	95.72	3	95.10	95.30	1.2	3,683	0.03%
2020/02/14	11	95.62	10	96.02	95.80	1	3,928	0.03%
2020/02/13	43	95.88	38	95.86	96.40	5	3,905	0.13%
2020/02/12	19	95.39	25	95.12	94.20	-6	3,843	-0.16%
2020/02/11	3	94.57	3	94.33	94.50	0	3,778	0.00%
2020/02/10	11	93.03	8	93.58	93.60	3	3,793	0.08%
2020/02/07	17	94.42	18	94.03	93.50	-1	3,782	-0.03%
2020/02/06	18	94.84	26	94.43	95.60	-8	3,750	-0.21%
2020/02/05	3	93.30	13	93.04	92.00	-10	3,721	-0.27%
2020/02/04	3	92.13	1	91.80	92.00	2	3,638	0.05%
2020/02/03	1	92.20	1	90.10	92.30	0	3,608	0.00%
2020/01/31	5	93.52	2	94.30	92.80	3	3,567	0.08%
2020/01/30	2	92.15	14	90.98	90.50	-12	3,503	-0.34%
2020/01/20	7	94.56	2	94.15	93.80	5	3,431	0.15%
2020/01/17	1	93.60	4	94.78	94.10	-3	3,382	-0.09%
2020/01/16	5.1	93.89	9	93.70	93.60	-3.9	3,356	-0.12%
2020/01/15	7	92.57	7	92.70	92.30	0	3,335	0.00%
2020/01/14	1	91.00	1	91.40	92.00	0	3,307	0.00%
2020/01/13	6	90.73	0	0.00	90.80	6	3,276	0.18%
2020/01/10	16	90.89	22	90.67	90.10	-6	3,265	-0.18%
2020/01/09	3	88.60	4	88.73	88.70	-1	3,159	-0.03%
2020/01/08	1	87.70	0	0.00	87.50	1	3,168	0.03%
2020/01/07	4	88.30	5	88.24	88.30	-1	3,170	-0.03%
2020/01/06	1	88.70	6	88.73	88.80	-5	3,188	-0.16%
2020/01/03	8	89.04	8	89.60	89.20	0	3,201	0.00%
2020/01/02	6	88.57	36	88.50	88.90	-30	3,160	-0.95%
2019/12/31	25	86.87	15	86.43	86.70	10	3,110	0.32%
2019/12/30	1.2	87.50	0	0.00	86.90	1.2	3,094	0.04%
2019/12/27	0	0.00	2	88.15	87.80	-2	3,139	-0.06%
2019/12/26	3	88.13	16	88.79	88.30	-13	3,150	-0.41%
2019/12/25	0	0.00	1	87.40	87.20	-1	3,165	-0.03%
2019/12/24	5	87.32	0	0.00	86.70	5	3,213	0.16%
2019/12/23	1	87.20	0	0.00	86.20	1	3,230	0.03%
2019/12/20	5	87.76	3	88.20	87.60	2	3,262	0.06%
2019/12/19	7	87.51	4	87.43	87.70	3	3,320	0.09%
2019/12/18	10	87.45	3	87.43	87.50	7	3,353	0.21%
2019/12/17	0	0.00	2	86.25	86.50	-2	3,407	-0.06%
2019/12/13	1	85.90	0	0.00	85.90	1	3,443	0.03%
2019/12/12	1	85.80	1	85.90	85.80	0	3,448	0.00%
2019/12/11	0	0.00	2	85.00	85.50	-2	3,482	-0.06%
2019/12/10	0	0.00	1	85.00	85.30	-1	3,488	-0.03%
2019/12/09	2.1	85.20	0	0.00	85.10	2.1	3,515	0.06%
2019/12/06	0	0.00	1	85.00	85.00	-1	3,583	-0.03%
2019/12/04	0	0.00	1	84.80	84.50	-1	3,681	-0.03%
2019/12/03	3	84.00	0	0.00	84.50	3	3,686	0.08%
2019/12/02	0	0.00	6	83.88	83.80	-6	3,696	-0.16%
2019/11/29	5	83.94	9	84.47	83.90	-4	3,710	-0.11%
2019/11/28	8	84.90	3	85.00	84.90	5	3,689	0.14%
2019/11/27	0	0.00	1	85.70	85.70	-1	3,742	-0.03%
2019/11/26	1	85.20	0	0.00	85.40	1	3,765	0.03%
2019/11/25	1	84.70	0	0.00	84.80	1	3,737	0.03%
2019/11/22	1	85.10	3	85.37	85.30	-2	3,820	-0.05%
2019/11/21	14	85.68	7	85.46	86.00	7	3,913	0.18%
2019/11/20	6	86.22	8	86.50	86.60	-2	4,024	-0.05%
2019/11/19	5	85.40	13	85.62	85.70	-8	4,108	-0.19%
2019/11/18	1	84.70	23	84.61	85.00	-22	4,087	-0.54%
2019/11/15	6	83.63	3	83.73	83.70	3	4,151	0.07%
2019/11/14	38	82.99	34	82.98	82.80	4	4,149	0.10%
2019/11/13	79.1	83.62	78	84.20	83.00	1.1	4,104	0.03%
2019/11/12	0	0.00	6	89.05	89.00	-6	3,894	-0.15%
2019/11/11	4	88.83	5	88.78	88.60	-1	3,948	-0.03%
2019/11/08	0	0.00	10	89.86	89.70	-10	3,980	-0.25%
2019/11/07	14	89.34	14	89.35	89.30	0	4,064	0.00%
2019/11/06	11	90.42	5	90.50	90.70	6	4,068	0.15%
2019/11/05	15	92.30	7	92.47	92.30	8	4,089	0.20%
2019/11/04	24	91.28	7	91.14	91.90	17	4,078	0.42%
2019/11/01	2.1	89.86	1	90.20	90.40	1.1	4,055	0.03%
2019/10/31	6	89.98	9	90.04	90.00	-3	4,091	-0.07%
2019/10/30	1	89.30	1	89.30	89.60	0	4,097	0.00%
2019/10/29	8	89.53	9	91.13	89.70	-1	4,095	-0.02%
2019/10/28	4	91.38	7	91.11	90.80	-3	4,082	-0.07%
2019/10/25	3	89.57	6	89.58	89.60	-3	4,037	-0.07%
2019/10/24	7	89.56	0	0.00	89.50	7	4,047	0.17%
2019/10/23	7	90.66	32	90.95	91.00	-25	4,019	-0.62%
2019/10/22	25	88.86	3	89.13	89.10	22	4,041	0.54%
2019/10/21	2	89.15	0	0.00	89.00	2	4,066	0.05%
2019/10/18	2	89.40	2	89.30	89.30	0	4,078	0.00%
2019/10/17	13	90.72	8	90.43	90.30	5	4,127	0.12%
2019/10/16	0	0.00	2	90.00	90.40	-2	4,128	-0.05%
2019/10/15	11	90.04	5	91.06	89.80	6	4,137	0.15%
2019/10/14	1	90.70	12	89.92	90.00	-11	4,155	-0.26%
2019/10/09	17.2	88.28	3	88.67	88.30	14.2	4,154	0.34%
2019/10/08	6.1	89.68	4	90.43	89.90	2.1	4,131	0.05%
2019/10/07	4.1	89.56	7	90.07	90.00	-2.9	4,149	-0.07%
2019/10/04	6	89.00	16	89.50	89.30	-10	4,169	-0.24%
2019/10/03	17	88.52	0	0.00	88.40	17	4,186	0.41%
2019/10/02	6	91.22	4	90.80	90.00	2	4,206	0.05%
2019/10/01	13.2	90.66	12	90.68	89.80	1.2	4,215	0.03%
2019/09/27	0	0.00	8	90.18	90.30	-8	4,243	-0.19%
2019/09/26	1.1	90.96	4	90.93	90.80	-2.9	4,253	-0.07%
2019/09/25	25.2	91.29	20	91.75	90.90	5.2	4,371	0.12%
2019/09/24	8	93.86	12	93.73	93.80	-4	4,407	-0.09%
2019/09/23	2	92.40	10	92.25	92.20	-8	4,350	-0.18%
2019/09/20	18	91.38	17	91.21	91.60	1	4,510	0.02%
2019/09/19	5	89.70	18	89.82	89.70	-13	4,449	-0.29%
2019/09/18	7	89.03	14	88.76	89.00	-7	4,479	-0.16%
2019/09/17	7	88.29	20	88.53	88.80	-13	4,483	-0.29%
2019/09/16	1.1	88.46	4	88.63	88.50	-2.9	4,510	-0.06%
2019/09/12	0.1	88.20	12	89.09	88.70	-11.9	4,535	-0.26%
2019/09/11	3	88.57	45	88.58	88.70	-42	4,645	-0.90%
2019/09/10	21	88.64	4	89.30	88.50	17	4,708	0.36%
2019/09/09	7	88.74	15	88.85	88.50	-8	4,677	-0.17%
2019/09/06	27	87.60	14	88.03	88.00	13	4,689	0.28%
2019/09/05	5	85.80	8	85.95	86.20	-3	4,614	-0.07%
2019/09/04	0	0.00	14	85.05	85.30	-14	4,627	-0.30%
2019/09/03	3	84.53	2	84.40	84.10	1	4,651	0.02%
2019/09/02	1	84.30	3	84.87	84.30	-2	4,679	-0.04%
2019/08/30	17	84.45	10	85.15	83.80	7	4,700	0.15%
2019/08/29	2	84.20	2	83.30	84.10	0	4,679	0.00%
2019/08/28	17	83.76	7	83.89	84.00	10	4,725	0.21%
2019/08/27	35	83.96	34	84.49	83.60	1	4,752	0.02%
2019/08/26	43	82.14	11	82.21	81.60	32	4,785	0.67%
2019/08/23	9.1	88.43	24	88.40	88.80	-15	4,715	-0.32%
2019/08/22	2	89.30	13	89.18	88.90	-11	4,606	-0.24%
2019/08/21	2	89.30	1	89.50	89.30	1	4,550	0.02%
2019/08/20	10	88.73	23	89.02	89.30	-13	4,510	-0.29%
2019/08/19	6	87.52	10	87.71	87.60	-4	4,428	-0.09%
2019/08/16	25.1	85.75	23	85.77	86.40	2.1	4,427	0.05%
2019/08/15	25	84.75	16	84.74	84.60	9	4,388	0.21%
2019/08/14	17	87.76	2	86.70	86.70	15	4,365	0.34%
2019/08/13	7	88.57	0	0.00	87.70	7	4,316	0.16%
2019/08/12	8	88.20	16	88.29	88.00	-8	4,295	-0.19%
2019/08/08	0	0.00	3	86.77	86.40	-3	4,235	-0.07%
2019/08/07	3	86.10	12	85.93	85.70	-9	4,238	-0.21%
2019/08/06	26	86.42	27	86.17	86.80	-1	4,306	-0.02%
2019/08/05	4	85.00	8	85.59	85.60	-4	4,319	-0.09%
2019/08/02	7	85.86	14	85.56	86.00	-7	4,387	-0.16%
2019/08/01	25	86.87	4	87.05	87.10	21	4,422	0.47%
2019/07/31	2	87.20	14	87.69	87.80	-12	4,442	-0.27%
2019/07/30	6	87.02	3	87.57	86.80	3	4,449	0.07%
2019/07/29	16	87.28	2	87.60	87.20	14	4,478	0.31%
2019/07/26	1	87.40	8	87.76	88.00	-7	4,491	-0.16%
2019/07/25	6	87.67	2	87.45	87.50	4	4,484	0.09%
2019/07/24	17	87.84	24	87.88	88.00	-7	4,512	-0.16%
2019/07/23	9	85.96	6	86.80	86.40	3	4,495	0.07%
2019/07/22	12	86.67	2	87.00	86.40	10	4,490	0.22%
2019/07/19	13	87.08	12	87.09	87.60	1	4,558	0.02%
2019/07/18	7	87.01	2	87.15	86.90	5	4,524	0.11%
2019/07/17	11	87.48	2	88.15	87.60	9	4,557	0.20%
2019/07/16	13	87.78	0	0.00	87.50	13	4,537	0.29%
2019/07/15	17	88.11	8	88.70	88.90	9	4,538	0.20%
2019/07/12	2	89.30	2	89.30	89.40	0	4,528	0.00%
2019/07/10	2	89.85	5	89.78	89.80	-3	4,598	-0.07%
2019/07/09	2	88.80	12	89.54	88.80	-10	4,607	-0.22%
2019/07/08	20	90.94	16	90.96	89.80	4	4,615	0.09%
2019/07/05	7	90.67	2	90.35	90.20	5	4,603	0.11%
2019/07/04	13	92.17	17	91.26	90.60	-4	4,668	-0.09%
2019/07/03	9	91.23	6	91.02	91.00	3	4,656	0.06%
2019/07/02	21	91.94	39	91.50	92.20	-18	4,738	-0.38%
2019/07/01	10	88.92	17	88.85	89.50	-7	4,648	-0.15%
2019/06/28	2	86.50	5	87.20	88.00	-3	4,643	-0.06%
2019/06/27	42	88.31	54	88.29	87.00	-12	4,799	-0.25%
2019/06/26	1	85.10	7	85.26	85.30	-6	4,780	-0.13%
2019/06/25	30	85.06	23	84.44	84.00	7	4,829	0.14%
2019/06/24	0	0.00	10	84.20	84.20	-10	4,781	-0.21%
2019/06/21	3	84.40	0	0.00	83.00	3	4,797	0.06%
2019/06/20	20	84.25	19	83.90	83.40	1	4,795	0.02%
2019/06/19	18	82.83	34	83.56	83.90	-16	4,999	-0.32%
2019/06/18	8	81.74	16	81.57	81.90	-8	4,966	-0.16%
2019/06/17	4	78.63	4	78.83	78.70	0	4,926	0.00%
2019/06/14	9	79.67	2	79.70	78.70	7	4,971	0.14%
2019/06/13	7	81.11	4	81.03	81.20	3	4,947	0.06%
2019/06/12	19	81.39	19	81.42	81.60	0	5,045	0.00%
2019/06/11	21	81.21	20	81.28	81.50	1	5,105	0.02%
2019/06/10	1	80.40	1	80.50	80.10	0	5,114	0.00%
2019/06/06	8	80.91	9	81.10	80.10	-1	5,112	-0.02%
2019/06/05	8	81.36	9.1	80.75	80.70	-1.1	5,108	-0.02%
2019/06/04	6	81.12	6	81.02	80.10	0	5,121	0.00%
2019/06/03	33	82.35	51	82.76	83.00	-18	5,112	-0.35%
2019/05/31	21	81.76	29	82.12	82.60	-8	5,110	-0.16%
2019/05/30	7	79.06	2	79.30	78.50	5	5,047	0.10%
2019/05/29	6	77.68	6	77.50	77.40	0	5,135	0.00%
2019/05/28	0	0.00	4	77.38	77.10	-4	5,222	-0.08%
2019/05/27	2	76.60	1	76.70	76.40	1	5,276	0.02%
2019/05/24	2	76.80	0	0.00	76.20	2	5,311	0.04%
2019/05/23	5	76.14	22	76.54	76.60	-17	5,357	-0.32%
2019/05/22	15	78.57	0	0.00	78.00	15	5,402	0.28%
2019/05/21	1	79.00	1	78.00	79.00	0	5,526	0.00%
2019/05/20	2	77.15	3	77.17	77.90	-1	5,587	-0.02%
2019/05/17	9	77.84	11	77.24	77.00	-2	5,737	-0.03%
2019/05/16	2	77.30	1	77.90	77.00	1	5,932	0.02%
2019/05/15	15	77.68	11	77.97	77.70	4	6,104	0.07%
2019/05/14	23	77.40	15	75.70	78.00	8	6,372	0.13%
2019/05/13	21	75.39	13	75.44	75.00	8	6,415	0.12%
2019/05/10	21	77.88	33	77.43	77.50	-12	6,420	-0.19%
2019/05/09	10	79.94	4	80.28	79.20	6	6,372	0.09%
2019/05/08	5	81.46	7	81.90	81.10	-2	6,438	-0.03%
2019/05/07	1	82.60	0	0.00	83.00	1	6,439	0.02%
2019/05/06	7	83.14	5	83.32	82.30	2	6,463	0.03%
2019/05/03	3	85.03	2	85.45	85.30	1	6,486	0.02%
2019/05/02	0	0.00	3	85.13	85.00	-3	6,520	-0.05%
2019/04/30	14	85.11	9	83.81	85.60	5	6,565	0.08%
2019/04/29	20	85.37	6	85.95	84.60	14	6,755	0.21%
2019/04/26	3	87.00	4	86.43	86.70	-1	6,832	-0.01%
2019/04/25	20.1	88.17	24	88.09	86.70	-3.9	7,004	-0.06%
2019/04/24	1	87.10	7	87.11	87.50	-6	6,939	-0.09%
2019/04/23	3	86.13	8	86.25	86.10	-5	7,064	-0.07%
2019/04/22	16	87.48	14	86.99	87.20	2	7,057	0.03%
2019/04/19	17	87.21	19	86.97	87.20	-2	7,127	-0.03%
2019/04/18	1	85.70	0	0.00	85.90	1	7,214	0.01%
2019/04/17	11	86.93	16	87.27	86.50	-5	7,309	-0.07%
2019/04/16	9	86.64	23	86.17	86.70	-14	7,382	-0.19%
2019/04/15	15	85.13	26	85.93	85.40	-11	7,505	-0.15%
2019/04/12	23	85.13	8	85.38	84.30	15	7,559	0.20%
2019/04/11	17	85.34	1	86.10	85.00	16	7,625	0.21%
2019/04/10	3	86.13	0	0.00	86.00	3	7,762	0.04%
2019/04/09	1	88.00	1	87.80	88.00	0	7,766	0.00%
2019/04/08	11	88.31	18	88.41	88.50	-7	8,008	-0.09%
2019/04/03	16	87.12	3	87.40	87.30	13	8,051	0.16%
2019/04/02	13.2	87.64	16	87.71	87.50	-2.8	8,203	-0.03%
2019/04/01	35	88.57	51	88.29	87.90	-16	8,399	-0.19%
2019/03/29	27	85.46	62	85.03	86.50	-35	8,234	-0.43%
2019/03/28	19	81.68	16	81.72	82.20	3	8,134	0.04%
2019/03/27	14	82.93	1	83.90	82.90	13	8,065	0.16%
2019/03/26	41	83.77	35	83.29	83.40	6	8,071	0.07%
2019/03/25	52	83.78	37	83.42	83.50	15	8,136	0.18%
2019/03/22	141	87.31	112	87.09	85.60	29	8,122	0.36%	大買/大賣/
2019/03/21	24	84.37	17	84.15	84.30	7	7,898	0.09%
2019/03/20	22.1	82.95	17	82.78	82.90	5.1	7,931	0.06%
2019/03/19	25	83.08	24	83.31	82.90	1	7,939	0.01%
2019/03/18	0	0.00	3	81.03	81.60	-3	7,984	-0.04%
2019/03/15	5	80.30	3	80.97	80.50	2	8,054	0.02%
2019/03/14	12	80.64	3	80.13	80.40	9	8,090	0.11%
2019/03/13	6	81.93	3	81.87	81.90	3	8,088	0.04%
2019/03/12	5	82.82	4	82.30	82.00	1	8,097	0.01%
2019/03/11	2	82.80	1	82.90	82.60	1	8,144	0.01%
2019/03/08	3	82.77	5	83.20	83.40	-2	8,290	-0.02%
2019/03/07	7	82.74	7	82.53	82.10	0	8,451	0.00%
2019/03/06	12.1	83.90	11	83.64	83.90	1.1	8,620	0.01%
2019/03/05	8.1	83.84	7	83.87	83.90	1.1	8,794	0.01%
2019/03/04	21	83.35	11	82.93	84.50	10	8,917	0.11%
2019/02/27	1	82.20	5	81.80	81.80	-4	8,892	-0.04%
2019/02/26	7	82.86	2	82.80	82.30	5	8,834	0.06%
2019/02/25	3	83.30	4	83.33	83.50	-1	8,849	-0.01%
2019/02/22	5	83.42	3	83.53	83.20	2	8,940	0.02%
2019/02/21	7	84.60	13	84.47	83.70	-6	9,017	-0.07%
2019/02/20	4	83.95	24	84.30	84.60	-20	9,122	-0.22%
2019/02/19	15	83.04	15	82.73	82.50	0	9,462	0.00%
2019/02/18	19	83.29	22	83.02	82.20	-3	9,522	-0.03%
2019/02/15	45.3	83.03	39	83.05	83.00	6.3	9,401	0.07%
2019/02/14	20	81.29	54	81.60	83.00	-34	9,262	-0.37%
2019/02/13	43	80.28	56	80.69	81.10	-13	9,180	-0.14%
2019/02/12	4	78.28	14	78.31	78.80	-10	8,928	-0.11%
2019/02/11	11	75.41	10	75.97	75.80	1	8,843	0.01%
2019/01/30	10	74.14	11	74.54	74.10	-1	8,853	-0.01%
2019/01/29	37	74.80	19	74.81	74.40	18	8,853	0.20%
2019/01/28	6	77.40	9	77.23	77.40	-3	8,772	-0.03%
2019/01/25	23	76.61	23	76.59	77.10	0	8,838	0.00%
2019/01/24	27	75.92	15	76.41	75.60	12	8,931	0.13%
2019/01/23	13.1	76.68	9	76.50	76.60	4.1	9,007	0.05%
2019/01/22	18	77.54	10	77.68	77.40	8	9,053	0.09%
2019/01/21	103	79.36	99	79.19	78.30	4	9,117	0.04%	大買/
2019/01/18	22	78.95	21	78.68	78.70	1	8,954	0.01%
2019/01/17	67	78.95	82	79.40	79.00	-15	8,914	-0.17%
2019/01/16	16	77.74	5	78.12	77.10	11	8,746	0.13%
2019/01/15	8	78.14	12	78.84	77.70	-4	8,808	-0.05%
2019/01/14	4	76.10	3	75.97	76.40	1	8,731	0.01%
2019/01/11	36	77.54	10	75.90	75.70	26	8,929	0.29%
2019/01/10	51.1	76.54	52	76.69	77.20	-0.9	9,022	-0.01%
2019/01/09	54.1	78.86	39	78.09	77.80	15.1	8,961	0.17%
2019/01/08	35	77.93	24	78.00	77.40	11	8,926	0.12%
2019/01/07	29	77.04	58	77.33	79.40	-29	8,893	-0.33%
2019/01/04	33.1	74.19	23	74.23	74.80	10.1	8,775	0.12%
2019/01/03	9	75.33	19	76.18	74.50	-10	8,883	-0.11%
2019/01/02	65	78.37	90	78.18	77.00	-25	8,866	-0.28%
2018/12/28	69	76.85	34	76.62	76.40	35	8,741	0.40%
2018/12/27	42	76.57	92	76.43	76.60	-50	8,787	-0.57%
2018/12/26	80	74.68	68	74.65	72.30	12	8,530	0.14%
2018/12/25	64	74.80	69	74.94	75.50	-5	8,393	-0.06%
2018/12/24	101	74.40	129	73.57	74.70	-28	8,280	-0.34%	大買/大賣/
2018/12/22	27	70.52	11	70.75	70.10	16	8,043	0.20%
2018/12/21	9	68.28	33	69.41	69.90	-24	8,101	-0.30%
2018/12/20	23	68.77	5	68.46	67.90	18	8,109	0.22%
2018/12/19	36	69.99	20	69.57	69.30	16	8,131	0.20%
2018/12/18	12	70.22	46	70.21	69.80	-34	8,160	-0.42%
2018/12/17	35	68.81	16	68.58	68.40	19	8,268	0.23%
2018/12/14	10.1	69.67	12	69.62	69.50	-1.9	8,282	-0.02%
2018/12/13	28	69.75	27	69.84	69.10	1	8,275	0.01%
2018/12/12	12	68.39	8	68.48	68.60	4	8,219	0.05%
2018/12/11	58	68.00	38	67.91	67.50	20	8,194	0.24%
2018/12/10	16	69.01	11	68.51	69.10	5	8,182	0.06%
2018/12/07	36	70.80	41	70.81	70.60	-5	8,301	-0.06%
2018/12/06	47	69.53	32	70.23	68.60	15	8,443	0.18%
2018/12/05	24	72.28	18	72.38	71.40	6	8,612	0.07%
2018/12/04	54	74.89	38	74.61	74.20	16	8,662	0.18%
2018/12/03	53	75.05	35	75.77	75.20	18	8,688	0.21%
2018/11/30	74	71.45	74	71.96	72.50	0	8,624	0.00%
2018/11/29	40	69.96	41	70.66	70.70	-1	8,499	-0.01%
2018/11/28	44	65.88	64	66.53	67.80	-20	8,339	-0.24%
2018/11/27	46	64.59	25	64.59	64.40	21	8,197	0.26%
2018/11/26	32	65.81	31	65.73	66.00	1	8,058	0.01%
2018/11/23	5	66.76	2	66.70	66.60	3	8,031	0.04%
2018/11/22	21	66.26	39	66.64	66.60	-18	8,058	-0.22%
2018/11/21	54	64.85	31	64.86	65.00	23	8,068	0.29%
2018/11/20	22	64.48	46	65.42	66.50	-24	8,072	-0.30%
2018/11/19	34	65.49	33	65.47	65.50	1	8,024	0.01%
2018/11/16	118	64.92	77	64.84	64.20	41	7,966	0.51%	大買/
2018/11/15	18	70.79	8	70.68	70.00	10	7,692	0.13%
2018/11/14	4	73.03	10	72.71	72.90	-6	7,685	-0.08%
2018/11/13	17	71.99	5	72.20	72.80	12	7,718	0.16%
2018/11/12	12	75.76	21	76.13	74.60	-9	7,777	-0.12%
2018/11/09	13	72.98	10	73.14	73.50	3	7,805	0.04%
2018/11/08	13	75.23	15	75.46	73.90	-2	8,078	-0.02%
2018/11/07	10	75.15	14	74.93	74.80	-4	8,081	-0.05%
2018/11/06	9	72.38	10	72.38	72.40	-1	8,151	-0.01%
2018/11/05	17	73.74	49	72.95	73.70	-32	8,151	-0.39%
2018/11/02	49	72.90	57	73.11	72.90	-8	8,138	-0.10%
2018/11/01	37	70.04	47	70.48	70.50	-10	8,162	-0.12%
2018/10/31	54	66.67	20	66.61	68.30	34	8,129	0.42%
2018/10/30	27	65.37	21	65.68	64.80	6	8,041	0.07%
2018/10/29	50	67.48	49	67.82	66.70	1	8,015	0.01%
2018/10/26	37	65.73	33	66.11	65.50	4	7,979	0.05%
2018/10/25	21	65.77	14	65.94	65.50	7	8,076	0.09%
2018/10/24	20	68.88	26	68.30	68.70	-6	8,064	-0.07%
2018/10/23	15	68.98	4	68.85	68.00	11	8,110	0.14%
2018/10/22	14	70.54	16	70.49	70.50	-2	8,101	-0.02%
2018/10/19	49	68.31	48	68.58	70.30	1	8,127	0.01%
2018/10/18	40	71.37	32	71.09	71.60	8	8,123	0.10%
2018/10/17	2	75.40	3	75.23	74.60	-1	8,283	-0.01%
2018/10/16	7	75.40	8	75.66	75.20	-1	8,307	-0.01%
2018/10/15	12	76.11	9	75.41	74.90	3	8,439	0.04%
2018/10/12	13	74.95	5	74.94	76.10	8	8,542	0.09%
2018/10/11	29	71.34	43	71.70	74.40	-14	8,616	-0.16%
2018/10/09	21	77.95	40	77.20	77.40	-19	8,465	-0.22%
2018/10/08	9	79.82	20.1	79.60	80.20	-11.1	8,437	-0.13%
2018/10/05	16	79.76	26	79.78	77.80	-10	8,467	-0.12%
2018/10/04	16	82.43	8	82.40	82.10	8	8,460	0.09%
2018/10/03	11	83.51	10	84.15	83.00	1	8,527	0.01%
2018/10/02	20	84.62	32	84.45	83.80	-12	8,627	-0.14%
2018/10/01	3	83.90	8	83.68	84.10	-5	8,694	-0.06%
2018/09/28	6	82.25	4	82.35	82.50	2	8,877	0.02%
2018/09/27	19	82.63	1	83.10	82.50	18	8,856	0.20%
2018/09/26	35	85.07	7	85.14	84.30	28	8,864	0.32%
2018/09/25	23	85.19	22	84.87	84.60	1	8,964	0.01%
2018/09/21	56	82.90	54	82.75	83.40	2	9,017	0.02%
2018/09/20	11	86.41	4	87.13	85.80	7	8,961	0.08%
2018/09/19	6	87.23	8	87.25	87.00	-2	9,052	-0.02%
2018/09/18	17	86.85	5	86.66	85.90	12	9,188	0.13%
2018/09/17	2	89.05	10	88.39	89.40	-8	9,285	-0.09%
2018/09/14	26	88.44	30	88.21	88.70	-4	9,410	-0.04%
2018/09/13	30	85.85	39	85.99	85.30	-9	9,484	-0.09%
2018/09/12	20	87.13	8	87.66	86.50	12	9,467	0.13%
2018/09/11	34	89.59	29	89.01	89.80	5	9,351	0.05%
2018/09/10	5	93.90	7	94.50	93.60	-2	9,337	-0.02%
2018/09/07	43	97.43	8	98.05	97.30	35	9,473	0.37%
2018/09/06	18	101.25	20	101.68	100.50	-2	9,475	-0.02%
2018/09/05	32	106.42	20	106.38	105.00	12	9,455	0.13%
2018/09/04	19	107.68	14	108.04	107.50	5	9,426	0.05%
2018/09/03	5	107.40	13	107.35	107.50	-8	9,453	-0.08%
2018/08/31	5	104.80	10	106.00	106.50	-5	9,591	-0.05%
2018/08/30	10	105.25	6	105.17	104.50	4	9,741	0.04%
2018/08/29	8.3	106.50	9	106.56	107.00	-0.7	9,744	-0.01%
2018/08/28	9	106.61	15	106.53	104.50	-6	9,793	-0.06%
2018/08/27	32	103.92	32	103.63	104.00	0	9,738	0.00%
2018/08/24	35	98.91	25	99.31	99.20	10	9,653	0.10%
2018/08/23	16	97.66	46	98.09	100.00	-30	9,761	-0.31%
2018/08/22	11	97.48	37	98.74	95.80	-26	9,726	-0.27%
2018/08/21	30.1	99.08	20	99.25	99.90	10.1	9,599	0.10%
2018/08/20	12	100.38	10	100.73	99.50	2	9,559	0.02%
2018/08/17	20	99.22	24	100.52	100.50	-4	9,645	-0.04%
2018/08/16	45	97.49	35	97.89	99.50	10	9,627	0.10%
2018/08/15	26	96.11	32	96.33	99.70	-6	9,689	-0.06%
2018/08/14	6	100.50	5	100.80	100.00	1	9,468	0.01%
2018/08/13	43	102.56	41	102.08	100.50	2	9,527	0.02%
2018/08/10	7	103.93	12	104.67	104.00	-5	9,677	-0.05%
2018/08/09	9	104.39	7	104.00	104.00	2	9,839	0.02%
2018/08/08	7	104.79	20	105.80	107.00	-13	9,995	-0.13%
2018/08/07	19	101.89	8	101.50	101.50	11	10,030	0.11%
2018/08/06	6	105.33	16	103.66	104.50	-10	10,126	-0.10%
2018/08/03	30	106.87	19	106.82	105.50	11	10,122	0.11%
2018/08/02	17	107.47	15	107.00	106.50	2	10,221	0.02%
2018/08/01	14	109.36	23	109.74	110.50	-9	10,233	-0.09%
2018/07/31	18	105.28	17	106.21	105.00	1	10,093	0.01%
2018/07/30	9	104.67	7	104.14	103.00	2	10,099	0.02%
2018/07/27	16	108.63	20	108.25	108.00	-4	10,083	-0.04%
2018/07/26	23	107.22	25	107.32	106.50	-2	10,131	-0.02%
2018/07/25	40	109.14	22	108.64	107.00	18	10,054	0.18%
2018/07/24	43	107.55	59	108.08	110.00	-16	9,871	-0.16%
2018/07/23	30	101.93	35	102.51	103.00	-5	9,592	-0.05%
2018/07/20	32	100.51	29	100.69	98.90	3	9,624	0.03%
2018/07/19	39	100.45	34	100.42	101.00	5	9,509	0.05%
2018/07/18	26	102.03	30	102.76	105.00	-4	9,391	-0.04%
2018/07/17	11	98.56	9	97.74	97.50	2	9,293	0.02%
2018/07/16	17	99.96	17	100.21	100.50	0	9,304	0.00%
2018/07/13	9	98.24	7	99.43	101.00	2	9,329	0.02%
2018/07/12	16	96.74	101	96.13	96.20	-85	9,309	-0.91%	大賣/
2018/07/11	9	98.21	7	98.04	98.20	2	9,312	0.02%
2018/07/10	42	95.07	12	96.73	97.60	30	9,309	0.32%
2018/07/09	65	94.77	8	93.03	95.00	57	9,253	0.62%
2018/07/06	19	97.40	20	97.63	98.20	-1	9,131	-0.01%
2018/07/05	4	94.80	15	94.52	93.30	-11	9,051	-0.12%
2018/07/04	16	95.65	10	94.95	92.50	6	9,121	0.07%
2018/07/03	9	94.58	22	93.75	96.00	-13	9,212	-0.14%
2018/07/02	5	94.80	7	94.96	94.30	-2	9,192	-0.02%
2018/06/29	23	94.38	26	93.68	94.20	-3	9,571	-0.03%
2018/06/28	12	97.58	14	96.47	96.40	-2	9,432	-0.02%
2018/06/27	25	97.31	7	98.06	96.20	18	9,532	0.19%
2018/06/26	14	99.01	13	98.84	99.80	1	9,472	0.01%
2018/06/25	11	98.22	8	98.95	98.80	3	9,456	0.03%
2018/06/22	24	99.90	96	100.28	100.00	-72	9,568	-0.75%
2018/06/21	31	106.29	26	108.77	104.50	5	9,624	0.05%
2018/06/20	57	107.07	30	106.52	106.00	27	9,529	0.28%
2018/06/19	23	111.39	37	112.68	114.50	-14	9,524	-0.15%
2018/06/15	6	108.42	1	107.00	107.50	5	9,468	0.05%
2018/06/14	9	110.22	8	110.31	109.00	1	9,268	0.01%
2018/06/13	3	111.50	5	111.40	112.00	-2	9,201	-0.02%
2018/06/12	2	115.25	2	114.25	115.00	0	9,183	0.00%
2018/06/11	7	116.43	6	116.58	117.00	1	9,210	0.01%
2018/06/08	7	112.86	9	112.89	112.50	-2	9,184	-0.02%
2018/06/07	44	117.43	35	115.54	115.00	9	9,064	0.10%
2018/06/06	12	123.79	12	124.38	123.00	0	8,996	0.00%
2018/06/05	15	125.20	18	125.03	124.50	-3	8,994	-0.03%
2018/06/04	11.2	125.73	24	126.21	123.50	-12.8	9,143	-0.14%
2018/06/01	11	125.18	12	126.00	126.50	-1	9,426	-0.01%
2018/05/31	24.1	124.52	13	124.62	125.00	11.1	9,439	0.12%
2018/05/30	11.1	123.16	9	122.72	121.00	2.1	9,300	0.02%
2018/05/29	12	125.42	11	125.50	127.00	1	9,324	0.01%
2018/05/28	9.1	123.62	17	123.76	124.50	-7.9	9,462	-0.08%
2018/05/25	36.2	126.82	17.2	126.38	124.50	19	9,473	0.20%
2018/05/24	66.1	127.99	14.1	127.33	128.50	52	9,433	0.55%
2018/05/23	22	127.66	26	128.90	129.50	-4	9,415	-0.04%
2018/05/22	19.1	123.02	18	123.64	126.00	1.1	9,413	0.01%
2018/05/21	77	122.62	18	123.06	124.00	59	9,527	0.62%
2018/05/18	89	119.98	103	120.60	122.00	-14	9,512	-0.15%	大賣/
2018/05/17	16.1	118.22	18	118.36	118.50	-1.9	9,496	-0.02%
2018/05/16	45.2	113.49	44	113.80	114.00	1.2	9,388	0.01%
2018/05/15	26	110.27	17	110.12	111.50	9	9,434	0.10%
2018/05/14	36.1	106.06	131	106.50	110.50	-95	9,535	-1.00%	大賣/
2018/05/11	26	101.75	9	102.39	102.50	17	9,540	0.18%
2018/05/10	63	103.25	53	104.42	103.00	10	9,565	0.10%
2018/05/09	11	99.86	25	100.48	100.00	-14	9,583	-0.15%
2018/05/08	13	98.64	8	98.36	98.40	5	9,656	0.05%
2018/05/07	23	99.48	20	99.51	99.10	3	10,020	0.03%
2018/05/04	23	97.34	33	97.64	97.40	-10	10,229	-0.10%
2018/05/03	14	96.88	12	96.90	97.00	2	10,257	0.02%
2018/05/02	7	93.37	6	93.88	94.10	1	10,254	0.01%
2018/04/30	7	93.36	0	0.00	93.40	7	10,576	0.07%
2018/04/27	14	92.67	19	92.74	93.60	-5	10,629	-0.05%
2018/04/26	9	90.98	16	90.99	90.20	-7	10,666	-0.07%
2018/04/25	5	89.82	15	89.91	88.90	-10	10,648	-0.09%
2018/04/24	9	93.39	5	93.82	92.00	4	10,764	0.04%
2018/04/23	6	96.03	4	95.15	96.00	2	10,927	0.02%
2018/04/20	5	94.82	9	94.76	95.20	-4	11,056	-0.04%
2018/04/19	8	95.44	6	95.70	95.00	2	11,030	0.02%
2018/04/18	5	96.24	14	94.29	94.00	-9	11,033	-0.08%
2018/04/17	21.2	93.40	20	93.11	95.00	1.2	11,163	0.01%
2018/04/16	32	98.78	5	96.90	95.80	27	11,113	0.24%
2018/04/13	12.1	102.24	28	103.07	100.50	-15.9	11,069	-0.14%
2018/04/12	25.1	100.57	11	100.64	100.50	14.1	11,138	0.13%
2018/04/11	61	99.45	67	100.36	100.50	-6	11,284	-0.05%
2018/04/10	12.1	99.75	10	99.78	98.60	2.1	11,379	0.02%
2018/04/09	36.2	99.73	16	99.41	99.30	20.2	11,681	0.17%
2018/04/03	54	100.74	63	100.73	101.50	-9	11,672	-0.08%
2018/04/02	103	99.94	87	100.67	101.50	16	11,801	0.14%	大買/
2018/03/31	6.1	95.87	9	95.66	95.20	-2.9	11,346	-0.03%
2018/03/30	48.1	97.64	57	97.67	95.60	-8.9	11,347	-0.08%
2018/03/29	42	98.32	30	98.08	97.70	12	11,124	0.11%
2018/03/28	18.1	98.35	11	98.03	97.80	7.1	11,032	0.06%
2018/03/27	56	99.26	47	98.73	98.50	9	10,887	0.08%
2018/03/26	69	94.93	100	94.53	97.30	-31	10,663	-0.29%
2018/03/23	50	90.98	38	91.36	90.10	12	10,453	0.11%
2018/03/22	35	93.75	62	93.75	94.50	-27	10,400	-0.26%
2018/03/21	25	92.40	45	92.33	92.80	-20	10,257	-0.19%
2018/03/20	5	88.52	7	89.50	89.00	-2	10,117	-0.02%
2018/03/19	13	89.40	2	89.30	89.50	11	10,118	0.11%
2018/03/16	24	91.59	11	90.67	90.50	13	10,112	0.13%
2018/03/15	16	90.72	38.4	90.62	90.80	-22.4	10,092	-0.22%
2018/03/14	26	89.83	13	89.34	89.00	13	10,066	0.13%
2018/03/13	22	90.29	10	90.36	89.30	12	10,089	0.12%
2018/03/12	17	89.59	11	89.69	90.00	6	10,033	0.06%
2018/03/09	7	89.37	13	89.40	90.10	-6	9,985	-0.06%
2018/03/08	59	91.91	63	92.28	90.10	-4	9,970	-0.04%
2018/03/07	85	89.96	79	90.06	90.90	6	9,746	0.06%
2018/03/06	6	87.37	7	87.27	87.20	-1	9,466	-0.01%
2018/03/05	10	86.82	8	86.91	86.00	2	9,477	0.02%
2018/03/02	23	87.50	12	87.43	87.10	11	9,455	0.12%
2018/03/01	23	88.33	33	88.77	89.90	-10	9,371	-0.11%
2018/02/27	16	87.62	11	87.34	85.50	5	9,187	0.05%
2018/02/26	46	88.02	62	88.63	87.50	-16	9,155	-0.17%
2018/02/23	48	86.93	59	86.26	86.00	-11	9,145	-0.12%
2018/02/22	22	86.39	8	86.65	85.00	14	9,121	0.15%
2018/02/21	93	89.38	72	89.63	89.20	21	9,026	0.23%
2018/02/12	56	86.49	58	86.61	85.40	-2	8,845	-0.02%
2018/02/09	36	86.56	20	86.70	85.40	16	8,839	0.18%
2018/02/08	18	88.02	20	88.22	88.10	-2	8,628	-0.02%
2018/02/07	102	88.52	94	88.55	87.40	8	8,567	0.09%	大買/
2018/02/06	22	84.34	27	83.32	83.90	-5	8,403	-0.06%
2018/02/05	37	89.57	50	88.94	89.90	-13	8,273	-0.16%
2018/02/02	50	95.18	48	94.86	94.60	2	8,248	0.02%
2018/02/01	63	97.90	57	97.11	94.70	6	8,603	0.07%
2018/01/31	26	96.39	34	96.18	96.30	-8	8,544	-0.09%
2018/01/30	129	100.48	91	100.72	96.70	38	8,430	0.45%	大買/
2018/01/29	28	100.73	34.6	102.40	104.50	-6.6	8,080	-0.08%
2018/01/26	18.1	95.01	50	94.98	95.40	-31.9	7,808	-0.41%
2018/01/25	47	93.51	33	93.52	93.40	14	7,751	0.18%
2018/01/24	55	93.92	58	93.94	92.40	-3	7,673	-0.04%
2018/01/23	18	90.74	22	90.95	90.60	-4	7,387	-0.05%
2018/01/22	26.2	88.60	13	89.08	89.80	13.2	7,331	0.18%
2018/01/19	18	90.86	16	90.24	90.00	2	7,290	0.03%
2018/01/18	36.2	91.57	24.3	91.86	89.90	11.9	7,214	0.16%
2018/01/17	65.3	91.40	69	91.66	92.30	-3.7	7,074	-0.05%
2018/01/16	59.1	89.70	61	89.86	89.90	-1.9	6,985	-0.03%
2018/01/15	28	88.25	21	87.73	87.30	7	6,936	0.10%
2018/01/12	35	88.38	27	88.41	87.60	8	7,214	0.11%
2018/01/11	25	88.63	34	88.53	89.60	-9	7,229	-0.12%
2018/01/10	8	86.28	7	86.33	85.10	1	7,200	0.01%
2018/01/09	17	88.49	50	88.46	88.10	-33	7,464	-0.44%
2018/01/08	24	88.67	27	88.97	88.70	-3	7,671	-0.04%
2018/01/05	27	87.60	27	87.90	88.60	0	7,558	0.00%
2018/01/04	26.5	86.13	32	86.44	86.20	-5.6	7,414	-0.07%
2018/01/03	49	84.47	83	84.57	85.00	-34	7,211	-0.47%
2018/01/02	57	78.86	55	79.34	79.90	2	6,802	0.03%