上緯投控 (3708)-新光-台中券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
93.1
漲跌
▼0.7
漲幅
-0.75%
成交量
554張
產業
上市綠能環保
446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

上緯投控 (3708)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
2024/12/12	45	94.10	50.1	93.50	93.10	-5.1	1,145	-0.45%
2024/12/11	0.1	94.99	0	0.00	93.80	0.1	1,163	0.01%
2024/12/10	1	95.60	0	0.00	95.00	1	1,203	0.08%
2024/12/09	1	96.60	0	0.00	96.50	1	1,288	0.08%
2024/12/06	3	98.53	3	99.47	97.60	0	1,319	0.00%
2024/12/05	6	98.15	10	98.15	97.10	-4	1,317	-0.30%
2024/12/04	0	98.70	0	0.00	98.60	0	1,322	0.00%
2024/12/03	1	98.70	1	98.60	98.90	0	1,338	0.00%
2024/12/02	1.2	96.78	2	97.55	97.90	-0.9	1,346	-0.06%
2024/11/29	1.1	92.65	2	93.70	95.00	-0.9	1,365	-0.07%
2024/11/28	3	93.23	5.1	92.41	92.90	-2	1,370	-0.15%
2024/11/27	4.1	97.91	16	100.24	96.00	-11.9	1,335	-0.89%
2024/11/26	1	105.00	0	0.00	103.50	1	1,306	0.08%
2024/11/25	0	0.00	1	104.00	105.50	-1	1,315	-0.08%
2024/11/22	10	103.60	10	103.50	102.50	0	1,316	0.00%
2024/11/20	0	104.00	0	103.00	103.00	0	1,341	0.00%
2024/11/15	0.1	103.00	0.3	103.00	103.00	-0.2	1,394	-0.01%
2024/11/14	2	101.00	2	100.00	100.50	0	1,399	0.00%
2024/11/13	0	0.00	2	101.50	100.50	-2	1,403	-0.14%
2024/11/12	0	101.00	0	0.00	99.90	0	1,412	0.00%
2024/11/11	4.3	100.85	1	101.50	103.00	3.3	1,426	0.23%
2024/11/08	3.1	99.20	81.3	99.02	99.10	-78.2	1,451	-5.38%
2024/11/07	0.1	104.24	2	103.50	103.50	-1.9	1,442	-0.13%
2024/11/06	2	105.25	1.1	106.05	105.00	0.9	1,436	0.06%
2024/11/05	0.1	106.50	0	0.00	106.50	0.1	1,461	0.00%
2024/11/04	0.1	105.50	0	0.00	105.50	0.1	1,520	0.00%
2024/11/01	1	103.03	1	107.00	109.00	0	1,548	0.00%
2024/10/30	5.1	104.02	8	104.50	104.50	-2.9	1,552	-0.18%
2024/10/29	3	103.84	2	104.75	103.50	1	1,561	0.06%
2024/10/28	6.2	105.99	4.1	105.99	106.00	2.1	1,565	0.14%
2024/10/25	3.1	109.82	1.5	109.00	108.50	1.6	1,592	0.10%
2024/10/24	2	111.25	1	111.00	110.00	1	1,650	0.06%
2024/10/23	2	113.00	4	113.50	112.50	-2	1,666	-0.12%
2024/10/22	12.5	112.42	0.2	112.99	112.00	12.3	1,698	0.72%
2024/10/21	2	113.75	4	114.73	114.50	-2	1,785	-0.11%
2024/10/18	40	113.65	1	113.00	113.00	39	1,809	2.16%
2024/10/17	1.1	113.50	1.1	114.00	114.00	0	1,847	0.00%
2024/10/16	3	112.17	2	111.75	113.50	1	1,877	0.05%
2024/10/15	2.1	113.33	2	111.50	111.00	0.1	2,019	0.00%
2024/10/14	4	113.64	4	115.50	115.00	0	2,057	0.00%
2024/10/11	12.2	111.49	17	111.38	111.50	-4.8	2,161	-0.22%
2024/10/09	7.1	119.27	45	118.87	116.50	-38	2,330	-1.63%
2024/10/08	5	122.80	46	120.57	121.50	-41	2,335	-1.76%
2024/10/07	12	123.42	10	123.20	123.50	2	2,352	0.08%
2024/10/04	11	123.72	7.3	123.41	121.50	3.7	2,405	0.15%
2024/10/01	26.1	124.58	51.2	122.38	125.50	-25.1	2,498	-1.00%
2024/09/30	32.2	117.82	23	119.74	115.00	9.2	2,421	0.38%
2024/09/27	16	120.63	26.1	119.94	120.50	-10.1	2,402	-0.42%
2024/09/26	20	117.72	10	117.30	115.50	10	2,463	0.41%
2024/09/25	1	116.51	3	117.00	117.00	-2	2,556	-0.08%
2024/09/24	4	115.88	1	116.00	116.00	3	2,584	0.12%
2024/09/23	13	117.35	5	117.00	117.00	8	2,645	0.30%
2024/09/20	16	118.81	13	117.35	117.50	3	2,677	0.11%
2024/09/19	4.2	119.26	23.3	119.40	119.50	-19.1	2,691	-0.71%
2024/09/18	13	119.19	1	116.00	116.00	12	2,751	0.44%
2024/09/16	3	117.50	17	117.74	117.50	-14	2,885	-0.49%
2024/09/13	20	117.25	11	117.45	117.50	9	2,913	0.31%
2024/09/12	11	116.91	11	117.32	118.00	0	2,928	0.00%
2024/09/11	28	113.52	9.1	117.39	116.00	19	2,944	0.64%
2024/09/10	3	114.33	5.1	117.88	111.50	-2.1	2,942	-0.07%
2024/09/09	7	111.72	15	111.80	112.00	-8	2,901	-0.27%
2024/09/06	2.1	106.47	0	0.00	106.00	2.1	2,896	0.07%
2024/09/05	0	0.00	6	106.50	106.00	-6	2,912	-0.21%
2024/09/04	16	106.72	4	105.00	105.50	12	2,941	0.41%
2024/09/03	25	113.32	0	0.00	112.00	25	2,968	0.84%
2024/09/02	2.7	115.00	4.3	115.76	114.50	-1.6	3,019	-0.05%
2024/08/30	23	113.04	7	113.07	112.50	16	3,199	0.50%
2024/08/29	1	111.01	5.2	111.50	111.00	-4.2	3,370	-0.12%
2024/08/28	41.1	112.16	0	0.00	111.50	41.1	3,421	1.20%
2024/08/27	23	110.83	3.1	111.98	112.50	19.9	3,435	0.58%
2024/08/26	0	0.00	11	110.73	110.00	-11	3,462	-0.32%
2024/08/23	6	108.50	7	108.57	109.00	-1	3,480	-0.03%
2024/08/22	2	112.75	0	0.00	111.50	2	3,482	0.06%
2024/08/21	4	113.25	3	113.33	112.50	1	3,501	0.03%
2024/08/20	5	113.79	7	113.79	113.50	-2	3,531	-0.06%
2024/08/19	3	109.50	3	110.67	110.00	0	3,645	0.00%
2024/08/16	8	112.00	2	111.75	111.00	6	3,649	0.16%
2024/08/15	1	112.51	2	112.00	111.00	-1	3,669	-0.03%
2024/08/14	5	113.70	8	113.19	113.00	-3	3,704	-0.08%
2024/08/13	9	114.00	8	113.06	114.00	1	3,717	0.03%
2024/08/12	55	113.56	8.1	114.36	114.50	46.9	3,739	1.25%
2024/08/09	34.1	110.53	13.1	111.58	113.00	21.1	3,771	0.56%
2024/08/08	2.6	102.69	1	103.00	103.00	1.6	3,812	0.04%
2024/08/07	7.2	104.33	8	105.13	106.00	-0.9	3,840	-0.02%
2024/08/06	5.1	100.18	2	99.40	99.80	3.1	3,876	0.08%
2024/08/05	6.2	101.82	1.1	102.89	101.00	5.1	3,888	0.13%
2024/08/02	0.2	113.16	0	0.00	112.00	0.2	3,961	0.00%
2024/08/01	3	115.17	2	115.75	117.00	1	4,162	0.02%
2024/07/31	1	113.02	1	113.50	113.50	0	4,254	0.00%
2024/07/30	9	112.89	12	113.42	114.50	-3	4,311	-0.07%
2024/07/29	30.1	114.62	14	116.54	113.00	16.1	4,392	0.37%
2024/07/26	5.2	118.76	3	119.00	119.50	2.2	4,383	0.05%
2024/07/23	7	121.71	21	121.31	123.00	-14	4,453	-0.31%
2024/07/22	18.3	123.81	10	121.50	120.50	8.3	4,524	0.18%
2024/07/19	8	130.81	1.1	131.48	129.00	6.9	4,552	0.15%
2024/07/18	9	129.89	5.1	130.65	130.50	3.9	4,654	0.08%
2024/07/17	10.3	132.38	9	132.94	132.00	1.3	4,974	0.03%
2024/07/16	77.9	135.28	12.5	132.92	132.50	65.4	5,296	1.23%
2024/07/15	30.5	140.03	18	140.53	141.50	12.5	5,600	0.22%
2024/07/12	30.4	144.73	20.2	141.53	141.50	10.2	5,843	0.17%
2024/07/11	71.1	147.22	44.3	148.27	149.00	26.8	5,920	0.45%
2024/07/10	17.2	143.82	12.1	142.54	142.50	5.1	5,786	0.09%
2024/07/09	12.3	142.97	6	143.25	143.50	6.3	5,856	0.11%
2024/07/08	17.2	146.54	10.2	145.96	142.50	7	5,848	0.12%
2024/07/05	49.1	152.81	91.2	150.79	153.00	-42.1	5,824	-0.72%
2024/07/04	9.2	139.62	16	142.00	142.00	-6.8	5,720	-0.12%
2024/07/03	16	139.41	14	139.25	138.50	2	5,715	0.04%
2024/07/02	22.1	145.62	19.1	143.89	140.50	3	5,755	0.05%
2024/07/01	22.1	141.42	30.2	142.43	144.50	-8.1	5,698	-0.14%
2024/06/28	5.3	138.31	4	138.25	138.00	1.3	5,642	0.02%
2024/06/27	18.2	145.60	65.1	145.96	139.00	-46.9	5,686	-0.82%
2024/06/26	7.1	145.78	3	146.00	144.00	4.1	5,720	0.07%
2024/06/25	7	142.50	6	142.17	143.00	1	5,772	0.02%
2024/06/24	29.1	147.78	19	145.13	144.50	10.1	5,892	0.17%
2024/06/21	21.4	147.65	63.1	150.90	147.00	-41.7	6,093	-0.68%
2024/06/20	15.1	138.73	26	140.17	141.50	-10.9	6,131	-0.18%
2024/06/19	14.1	135.04	11	135.77	135.50	3.1	6,410	0.05%
2024/06/18	24	135.40	11	135.86	136.50	13	6,446	0.20%
2024/06/17	14.3	139.47	10.3	138.08	138.00	4	6,420	0.06%
2024/06/14	13	141.88	11	141.68	141.00	2	6,395	0.03%
2024/06/13	24.1	143.94	8.1	144.76	143.00	16	6,364	0.25%
2024/06/12	18.2	145.33	7.4	144.86	145.00	10.9	6,346	0.17%
2024/06/11	4.2	147.09	1	147.00	147.00	3.2	6,343	0.05%
2024/06/07	21	148.40	24	149.08	151.00	-3	6,336	-0.05%
2024/06/06	22	149.30	20	148.20	147.00	2	6,339	0.03%
2024/06/05	52.3	150.76	69.2	150.38	150.00	-16.9	6,304	-0.27%
2024/06/04	30.1	144.47	38.7	146.03	147.50	-8.6	6,152	-0.14%
2024/06/03	6	134.34	14.3	134.53	136.00	-8.3	6,015	-0.14%
2024/05/31	3.4	127.89	3.4	128.65	128.00	-0.1	6,001	0.00%
2024/05/30	4.1	131.87	3	129.50	130.00	1.1	6,031	0.02%
2024/05/29	10.1	132.86	6	133.42	134.00	4.1	6,053	0.07%
2024/05/28	1.2	137.80	4	136.50	135.50	-2.8	6,290	-0.04%
2024/05/27	6.1	139.08	13.5	140.01	139.50	-7.4	6,311	-0.12%
2024/05/24	10.1	136.45	13	137.88	139.50	-2.9	6,341	-0.05%
2024/05/23	31.9	135.13	22.1	133.43	136.00	9.8	6,383	0.15%
2024/05/22	4.1	143.50	4	144.38	144.50	0.1	6,273	0.00%
2024/05/21	6.6	141.27	6	142.50	142.00	0.6	6,288	0.01%
2024/05/20	15	143.73	6.6	144.02	142.00	8.4	6,285	0.13%
2024/05/17	10.1	147.56	8.1	147.87	146.50	2	6,283	0.03%
2024/05/16	12.1	150.82	11	149.50	148.50	1.1	6,367	0.02%
2024/05/15	17	155.20	22	155.91	152.50	-5	6,400	-0.08%
2024/05/14	17	153.91	24	154.42	154.50	-7	6,359	-0.11%
2024/05/13	11.1	148.23	12	148.83	148.00	-0.9	6,286	-0.01%
2024/05/10	11.1	152.31	6	152.08	152.50	5.1	6,250	0.08%
2024/05/09	25.1	155.76	8.1	156.75	154.00	17	6,186	0.27%
2024/05/08	42	152.94	36	153.88	154.50	6	6,115	0.10%
2024/05/07	37.4	154.32	239.2	154.11	151.00	-201.8	6,023	-3.35%	大賣/鉅額交易
2024/05/06	207	152.15	65	152.41	158.00	142	5,819	2.44%	大買/鉅額交易
2024/05/03	11.3	148.50	4	148.88	147.50	7.3	5,715	0.13%
2024/05/02	42.4	152.51	23.2	153.42	151.00	19.2	5,647	0.34%
2024/04/30	7.3	149.05	4	147.38	150.00	3.3	5,532	0.06%
2024/04/29	21.1	146.35	9.1	147.59	147.50	12	5,477	0.22%
2024/04/26	47.1	149.82	33.1	150.08	149.00	14	5,388	0.26%
2024/04/25	42	149.11	51.5	148.33	148.00	-9.5	5,281	-0.18%
2024/04/24	49	143.78	37	144.50	144.50	12	5,157	0.23%
2024/04/23	91.5	150.68	83.1	148.71	143.00	8.4	5,029	0.17%
2024/04/22	133.1	153.10	164.4	153.86	148.50	-31.2	4,674	-0.67%	大買/大賣/
2024/04/19	112.5	147.23	96.2	146.76	145.00	16.3	4,323	0.38%	大買/
2024/04/18	96.1	141.04	73.5	142.66	146.50	22.5	3,871	0.58%
2024/04/17	42.2	134.71	65.1	134.35	133.50	-23	3,580	-0.64%
2024/04/16	36.2	123.90	63	122.53	125.00	-26.8	3,392	-0.79%
2024/04/15	23	130.44	62	129.52	129.00	-39	3,320	-1.17%
2024/04/12	3	125.50	10	126.50	125.50	-7	3,230	-0.22%
2024/04/11	27	122.94	7	123.57	123.50	20	3,197	0.63%
2024/04/10	9	126.33	34	126.44	126.50	-25	3,150	-0.79%
2024/04/09	7	125.21	19	125.50	124.00	-12	3,120	-0.38%
2024/04/08	22.2	122.73	23.2	124.94	125.00	-1.1	3,118	-0.03%
2024/04/03	31.2	126.74	6.2	125.31	125.00	25	3,045	0.82%
2024/04/02	16	128.88	9	129.00	129.50	7	2,996	0.23%
2024/04/01	15	130.50	13	131.08	131.00	2	2,950	0.07%
2024/03/29	17	130.09	23.4	129.37	128.50	-6.4	2,870	-0.22%
2024/03/28	15	128.46	7	125.65	125.50	8	2,769	0.29%
2024/03/27	21.1	129.85	13	129.35	126.50	8.1	2,681	0.30%
2024/03/26	42.1	131.17	51.6	130.83	129.00	-9.5	2,531	-0.37%
2024/03/25	38.4	127.30	92.2	127.39	124.50	-53.7	2,252	-2.39%
2024/03/22	128.8	123.30	134.5	122.34	127.50	-5.7	2,035	-0.28%	大買/大賣/
2024/03/21	6	112.08	18.6	113.55	116.00	-12.6	1,721	-0.73%
2024/03/20	1	105.03	0	0.00	105.50	1	1,678	0.06%
2024/03/19	21	105.98	0.3	107.34	106.00	20.7	1,671	1.24%
2024/03/18	44	106.18	6.7	105.91	106.50	37.3	1,656	2.25%
2024/03/15	2	102.76	3	102.83	103.00	-1	1,649	-0.06%
2024/03/14	3	103.83	251.4	102.76	103.00	-248.4	1,647	-15.07%	大賣/鉅額交易
2024/03/13	6.1	103.76	4	103.38	102.50	2.1	1,647	0.13%
2024/03/12	10.1	105.00	4.1	105.83	105.00	6	1,669	0.36%
2024/03/11	8.4	108.80	3	108.83	108.00	5.4	1,651	0.33%
2024/03/08	2.8	111.63	20	110.98	111.50	-17.2	1,717	-1.00%
2024/03/07	29	116.16	8.1	116.19	116.50	20.9	1,681	1.24%
2024/03/06	2.1	118.50	8	118.01	118.00	-6	1,634	-0.37%
2024/03/05	7.2	117.87	3.1	118.84	118.50	4.1	1,597	0.26%
2024/03/04	5.2	117.00	8.2	117.73	117.00	-3	1,549	-0.19%
2024/03/01	147.4	119.84	87.6	118.89	117.00	59.8	1,498	3.99%	大買/
2024/02/29	21	115.31	8	114.88	115.50	13	1,240	1.05%
2024/02/27	8	114.43	6	114.17	112.00	2	1,207	0.17%
2024/02/26	34.3	114.90	19	114.45	113.50	15.3	1,156	1.32%
2024/02/23	1	111.00	4	111.00	110.00	-3	1,071	-0.28%
2024/02/22	6	108.83	1	110.00	109.50	5	1,051	0.48%
2024/02/21	4	112.13	2	112.00	112.00	2	1,020	0.20%
2024/02/20	24.1	112.94	16.1	112.50	113.00	7.9	1,014	0.78%
2024/02/19	53.3	114.80	21.2	113.86	111.50	32.1	977	3.28%
2024/02/16	8.2	106.38	18.6	104.60	110.00	-10.4	887	-1.17%
2024/02/15	183	100.46	65	100.49	100.50	118	817	14.43%	大買/鉅額交易
2024/02/05	1	97.50	4	96.70	96.90	-3	809	-0.37%
2024/02/02	1	98.20	1	98.00	98.00	0	819	0.00%
2024/02/01	2	97.65	2	98.15	98.60	0	847	0.00%
2024/01/31	11	98.69	1	99.00	98.10	10	881	1.13%
2024/01/30	0	98.33	2	99.45	99.60	-2	878	-0.23%
2024/01/29	0.3	97.80	2	98.05	98.30	-1.7	870	-0.20%
2024/01/26	0	0.00	1	96.60	96.30	-1	865	-0.12%
2024/01/24	2	97.05	3	97.53	97.20	-1	860	-0.12%
2024/01/23	1	95.70	2.1	96.47	96.70	-1.1	855	-0.13%
2024/01/19	10	94.29	0	0.00	94.00	10	844	1.18%
2024/01/18	1	93.00	0	0.00	93.30	1	841	0.12%
2024/01/17	5	93.62	0	0.00	93.50	5	841	0.59%
2024/01/16	5.1	95.21	1	94.60	94.30	4.1	841	0.49%
2024/01/12	4	94.45	0	0.00	94.00	4	834	0.48%
2024/01/11	2	95.60	0	0.00	95.50	2	833	0.24%
2024/01/10	8	95.71	1	96.00	95.50	7	846	0.83%
2024/01/09	3	96.70	1.1	96.40	96.20	2	846	0.23%
2024/01/08	5	98.90	6	98.62	98.20	-1	838	-0.12%
2024/01/05	0	0.00	2	99.25	99.00	-2	838	-0.24%
2024/01/04	5	99.96	3	99.30	99.20	2	844	0.23%
2024/01/03	2	101.75	2	101.25	100.00	0	863	0.00%
2024/01/02	4.1	100.99	8.1	100.48	101.50	-4	850	-0.47%
2023/12/29	6	98.43	1.1	98.19	98.30	4.9	820	0.60%
2023/12/28	1	98.70	1	98.80	98.70	0	817	0.00%
2023/12/27	0	99.50	1	99.89	99.00	-1	814	-0.12%
2023/12/26	1	97.50	0	0.00	98.10	1	807	0.12%
2023/12/22	11	97.85	2	97.80	97.80	9	805	1.12%
2023/12/21	24	99.08	5	98.96	98.80	19	802	2.37%
2023/12/20	1	98.80	0	0.00	99.30	1	802	0.13%
2023/12/19	12	99.11	6	98.93	99.30	6	801	0.75%
2023/12/18	6	100.08	9	100.28	100.00	-3	796	-0.38%
2023/12/15	11	100.27	13	100.25	99.30	-2	789	-0.25%
2023/12/14	2	98.25	3	98.57	98.60	-1	773	-0.13%
2023/12/13	3	97.57	1	99.20	97.40	2	776	0.26%
2023/12/12	16	98.88	3	98.90	98.20	13	799	1.63%
2023/12/11	2	97.50	7	97.37	97.50	-5	806	-0.62%
2023/12/08	9	99.90	4	99.80	98.40	5	797	0.63%
2023/12/07	11	100.88	21	100.66	100.00	-10	777	-1.28%
2023/12/06	8	98.23	4	98.33	97.30	4	730	0.55%
2023/12/05	24	100.75	14.1	101.08	100.00	9.9	698	1.42%
2023/12/04	6	97.87	2	97.10	98.00	4	607	0.66%
2023/12/01	22	96.30	4	96.33	96.10	18	594	3.03%
2023/11/30	27	96.66	1	96.50	96.60	26	587	4.42%
2023/11/29	16	96.26	0	0.00	96.50	16	584	2.74%
2023/11/28	5	95.40	0	0.00	96.50	5	586	0.85%
2023/11/27	0	0.00	0	95.50	94.90	0	580	0.00%
2023/11/24	0	95.70	0.1	95.90	96.00	-0.1	579	-0.02%
2023/11/22	7	96.30	0	0.00	96.20	7	573	1.22%
2023/11/21	6.2	96.20	0.1	96.40	96.40	6.1	570	1.08%
2023/11/20	4	97.15	1.2	96.26	96.40	2.8	562	0.49%
2023/11/17	17.2	96.84	4	97.08	96.90	13.2	556	2.37%
2023/11/16	10	95.00	4	94.68	94.80	6	540	1.11%
2023/11/15	22	95.83	4	96.43	96.00	18	542	3.32%
2023/11/14	10	95.15	8	95.28	95.00	2	532	0.38%
2023/11/13	13	95.92	11	96.14	96.00	2	526	0.38%
2023/11/10	1	94.90	12	94.57	95.00	-11	505	-2.18%
2023/11/09	7	94.17	23.2	95.10	93.80	-16.2	496	-3.27%
2023/11/08	3	93.80	7	93.87	94.30	-4	471	-0.85%
2023/11/07	7	89.67	0	0.00	89.80	7	439	1.59%
2023/11/06	0	90.00	0	0.00	90.00	0	449	0.00%
2023/11/03	0	0.00	1	88.40	88.20	-1	488	-0.20%
2023/11/02	0	0.00	1	86.90	86.70	-1	488	-0.20%
2023/10/31	2	86.45	1	87.90	86.20	1	488	0.20%
2023/10/30	1	87.70	2	87.60	87.60	-1	494	-0.20%
2023/10/27	1	87.20	0	0.00	87.20	1	496	0.20%
2023/10/26	0	88.10	0	0.00	87.50	0	498	0.00%
2023/10/25	0	0.00	1	88.60	88.60	-1	499	-0.20%
2023/10/24	4	87.30	0	0.00	87.90	4	500	0.80%
2023/10/23	5.1	88.03	0	0.00	88.20	5.1	498	1.01%
2023/10/20	8	88.64	0	0.00	88.60	8	498	1.60%
2023/10/19	6	89.33	0	0.00	90.00	6	500	1.20%
2023/10/18	2	90.90	3	91.57	90.10	-1	497	-0.20%
2023/10/17	2	91.50	0	0.00	91.00	2	486	0.41%
2023/10/16	1	91.40	1	90.30	91.70	0	487	0.00%
2023/10/13	6	91.82	0	0.00	91.20	6	487	1.23%
2023/10/12	4	92.93	4	93.58	93.30	0	487	0.00%
2023/10/11	1	94.70	9	94.32	94.00	-8	482	-1.66%
2023/10/06	2	92.00	1	91.70	91.60	1	466	0.21%
2023/10/05	1	89.50	0	0.00	90.00	1	467	0.21%
2023/10/04	4	89.33	0	0.00	89.20	4	467	0.86%
2023/10/03	1	90.60	0	0.00	90.20	1	468	0.22%
2023/09/27	0	0.00	1	89.90	89.60	-1	474	-0.21%
2023/09/26	1	90.20	0	0.00	89.60	1	478	0.21%
2023/09/25	2	89.80	1.2	90.12	89.90	0.8	480	0.16%
2023/09/21	0	90.70	0	91.00	90.50	0	497	0.00%
2023/09/20	1	92.00	0	0.00	91.60	1	504	0.20%
2023/09/19	1.1	92.55	3	92.10	92.00	-1.9	523	-0.36%
2023/09/18	4	94.38	0.1	94.12	93.00	3.9	528	0.74%
2023/09/15	1.3	94.24	8	94.65	94.10	-6.7	521	-1.29%
2023/09/14	0	0.00	0.1	92.80	92.90	-0.1	493	-0.03%
2023/09/13	0	0.00	1	90.50	90.10	-1	480	-0.21%
2023/09/11	1	89.00	0	0.00	88.60	1	498	0.20%
2023/09/06	2	91.25	0.2	91.20	90.70	1.8	508	0.35%
2023/09/05	0	0.00	2	92.50	92.30	-2	512	-0.39%
2023/09/04	0	0.00	0.1	93.20	92.60	-0.1	516	-0.02%
2023/09/01	1.3	92.60	1	93.50	92.60	0.3	525	0.06%
2023/08/30	2.4	92.79	1	93.80	92.60	1.4	534	0.25%
2023/08/29	0	0.00	3	92.80	93.10	-3	539	-0.56%
2023/08/28	5	92.56	3	92.96	92.50	2	544	0.36%
2023/08/24	0	0.00	1	91.60	92.20	-1	586	-0.17%
2023/08/23	2	91.25	7	90.47	91.90	-5	605	-0.83%
2023/08/22	0	0.00	1	90.00	90.00	-1	611	-0.16%
2023/08/21	0	0.00	0	92.80	91.10	0	614	0.00%
2023/08/18	0	92.30	2	92.00	91.80	-2	612	-0.32%
2023/08/17	0	0.00	3	91.00	91.00	-3	618	-0.49%
2023/08/16	0	0.00	2	91.00	91.10	-2	625	-0.32%
2023/08/15	0	0.00	7	91.56	92.00	-7	625	-1.12%
2023/08/14	0	0.00	2.3	91.30	91.70	-2.3	627	-0.37%
2023/08/11	0	0.00	2	91.50	91.70	-2	626	-0.32%
2023/08/10	0	0.00	2	92.00	91.30	-2	623	-0.32%
2023/08/09	15	91.84	23	91.85	91.50	-8	619	-1.29%
2023/08/08	5.2	87.76	4	87.70	87.50	1.2	578	0.21%
2023/08/07	3	88.97	0	0.00	89.00	3	588	0.51%
2023/08/04	4	89.78	1	90.30	89.70	3	612	0.49%
2023/08/02	5	90.10	3	90.20	89.70	2	653	0.31%
2023/08/01	1	88.90	3	88.90	88.80	-2	650	-0.31%
2023/07/31	5	89.06	2	88.30	88.20	3	654	0.46%
2023/07/27	0	0.00	5	87.56	87.40	-5	661	-0.76%
2023/07/26	3	86.93	2	86.45	86.40	1	665	0.15%
2023/07/25	1	86.50	0	0.00	87.70	1	666	0.15%
2023/07/24	5.1	86.96	5	86.86	86.50	0.1	670	0.01%
2023/07/19	7	89.39	5	88.90	88.90	2	700	0.29%
2023/07/18	6	90.80	1	90.00	90.00	5	733	0.68%
2023/07/17	4	91.05	4	90.70	91.10	0	769	0.00%
2023/07/13	7.9	88.74	2	88.45	88.30	5.9	837	0.70%
2023/07/12	9	90.23	1	89.60	89.60	8	857	0.94%
2023/07/11	2	90.75	1.1	91.21	90.70	0.9	903	0.10%
2023/07/10	0	0.00	2	90.20	91.20	-2	936	-0.21%
2023/07/07	4	90.20	0	0.00	90.90	4	962	0.42%
2023/07/06	1	91.30	1	91.40	90.50	0	966	0.00%
2023/07/05	0.1	91.00	2	90.90	90.50	-1.9	988	-0.19%
2023/07/04	0	0.00	5	91.38	91.10	-5	996	-0.50%
2023/07/03	0	0.00	2	92.00	91.90	-2	1,001	-0.20%
2023/06/30	3	91.57	4	92.13	91.60	-1	1,001	-0.10%
2023/06/29	7	92.71	4	92.70	91.30	3	1,001	0.30%
2023/06/28	8	90.41	2.1	90.50	90.40	6	988	0.60%
2023/06/27	9	93.43	10	94.01	93.60	-1	983	-0.11%
2023/06/26	8	95.20	0	95.90	95.10	8	969	0.82%
2023/06/21	3	96.20	2.3	96.27	96.30	0.7	977	0.07%
2023/06/20	1	96.40	8	96.65	96.60	-7	981	-0.71%
2023/06/19	6	97.52	2.3	97.20	96.90	3.7	989	0.37%
2023/06/16	10.3	97.53	1	98.00	97.00	9.3	1,003	0.93%
2023/06/15	1	95.00	6	96.62	96.90	-5	1,012	-0.49%
2023/06/14	0	0.00	0	95.53	95.10	0	1,020	0.00%
2023/06/13	0	0.00	14	95.14	95.30	-14	1,041	-1.34%
2023/06/12	5.1	95.82	13.1	95.79	95.30	-8	1,048	-0.77%
2023/06/09	22.1	96.67	11	95.91	96.60	11.1	1,051	1.05%
2023/06/08	18	96.76	9	96.79	96.70	9	1,074	0.84%
2023/06/07	2	97.20	8	97.00	97.20	-6	1,101	-0.54%
2023/06/06	0	0.00	16	97.00	96.50	-16	1,135	-1.41%
2023/06/05	12	96.63	1	96.50	96.40	11	1,150	0.96%
2023/06/02	0	0.00	15	95.37	94.90	-15	1,156	-1.30%
2023/06/01	3	95.00	2	95.20	94.80	1	1,163	0.09%
2023/05/31	7	94.51	1	94.60	94.60	6	1,177	0.51%
2023/05/30	19.1	94.72	1	97.40	94.10	18.1	1,190	1.52%
2023/05/29	5	97.48	2	97.25	96.50	3	1,196	0.25%
2023/05/26	6	96.42	9	97.17	96.60	-3	1,210	-0.25%
2023/05/25	4	95.55	1	95.00	95.70	3	1,305	0.23%
2023/05/24	0.1	96.20	0	0.00	95.70	0.1	1,337	0.01%
2023/05/23	8.3	97.29	6	97.58	96.30	2.3	1,343	0.17%
2023/05/22	1	97.50	0	0.00	97.30	1	1,342	0.07%
2023/05/19	0	95.30	2	94.80	95.20	-2	1,357	-0.15%
2023/05/18	5	97.00	2	96.15	95.90	3	1,394	0.22%
2023/05/17	2.1	96.30	7	96.16	96.60	-4.9	1,426	-0.34%
2023/05/16	2	94.45	1	95.00	95.40	1	1,434	0.07%
2023/05/15	1	93.70	0	0.00	93.50	1	1,449	0.07%
2023/05/12	4	95.05	1	94.53	95.30	3	1,482	0.20%
2023/05/11	9.4	94.19	0	0.00	93.60	9.4	1,526	0.62%
2023/05/10	16.3	95.54	10	95.68	95.50	6.3	1,549	0.41%
2023/05/09	20.2	98.24	3	97.93	97.40	17.2	1,541	1.12%
2023/05/08	2.2	103.02	2	103.50	102.50	0.2	1,522	0.01%
2023/05/05	3	103.17	1	103.50	103.00	2	1,549	0.13%
2023/05/04	3	103.17	6	103.17	103.50	-3	1,588	-0.19%
2023/05/03	1	103.03	1	104.00	103.00	0	1,668	0.00%
2023/05/02	2	102.50	2	101.50	104.00	0	1,751	0.00%
2023/04/28	2	101.00	1	101.50	101.00	1	1,813	0.06%
2023/04/27	1	99.50	1	100.00	100.00	0	1,826	0.00%
2023/04/26	2	100.01	0	0.00	100.50	2	1,839	0.11%
2023/04/25	3.1	100.35	0.1	101.00	100.00	3.1	1,879	0.16%
2023/04/24	3	102.17	0	0.00	102.00	3	1,929	0.16%
2023/04/21	12	106.54	14	103.54	103.00	-2	2,000	-0.10%
2023/04/20	12	109.96	11.2	107.96	107.50	0.8	2,045	0.04%
2023/04/19	8.1	108.63	9.4	109.09	108.00	-1.3	2,036	-0.06%
2023/04/18	22	109.57	20	107.08	107.00	2	2,042	0.10%
2023/04/17	15	108.50	18	108.00	108.00	-3	2,082	-0.14%
2023/04/14	25.3	107.52	23.1	107.35	107.00	2.2	2,167	0.10%
2023/04/13	17.1	106.00	23.1	105.42	104.50	-6	2,201	-0.27%
2023/04/12	16.3	105.10	13	105.12	105.50	3.3	2,183	0.15%
2023/04/11	5	103.50	12	102.63	103.50	-7	2,171	-0.32%
2023/04/10	12	101.33	5	101.60	101.50	7	2,186	0.32%
2023/04/07	7	102.50	4	102.50	102.50	3	2,174	0.14%
2023/04/06	0	0.00	3	103.17	103.00	-3	2,169	-0.14%
2023/03/31	3	102.67	3	103.17	102.50	0	2,177	0.00%
2023/03/30	4	103.00	4.1	103.63	103.00	-0.1	2,219	0.00%
2023/03/29	3	102.67	7	102.71	103.00	-4	2,227	-0.18%
2023/03/28	3.1	101.70	2	102.00	101.50	1.1	2,234	0.05%
2023/03/27	2.2	103.57	3	104.17	103.50	-0.8	2,238	-0.04%
2023/03/24	4	104.75	0	0.00	103.50	4	2,244	0.18%
2023/03/23	2	103.25	2.3	103.85	104.00	-0.3	2,243	-0.01%
2023/03/22	9	102.94	10	103.50	104.50	-1	2,253	-0.04%
2023/03/21	10	103.65	9	104.28	102.50	1	2,255	0.04%
2023/03/20	5	102.00	11	103.64	103.50	-6	2,251	-0.27%
2023/03/17	8.1	100.62	17	100.74	101.50	-8.9	2,293	-0.39%
2023/03/16	8	98.85	3	99.73	98.20	5	2,323	0.22%
2023/03/15	9	101.28	7	101.71	100.50	2	2,334	0.09%
2023/03/14	7	101.22	5	101.80	100.50	2	2,367	0.09%
2023/03/13	10	100.11	19	100.78	101.50	-9	2,410	-0.37%
2023/03/10	10	100.45	8	100.63	100.00	2	2,499	0.08%
2023/03/09	25.2	104.65	12	103.13	102.50	13.2	2,516	0.52%
2023/03/08	14	106.54	12	107.00	106.50	2	2,530	0.08%
2023/03/07	7	107.07	8	107.44	107.50	-1	2,542	-0.04%
2023/03/06	1	108.00	2	107.25	107.50	-1	2,577	-0.04%
2023/03/03	14	106.14	3	107.00	106.00	11	2,591	0.42%
2023/03/02	7	106.93	7	107.43	108.00	0	2,578	0.00%
2023/03/01	4	108.87	7	109.21	107.00	-3	2,574	-0.12%
2023/02/24	2	110.75	2	110.51	109.50	0	2,582	0.00%
2023/02/23	18	112.75	20	111.76	112.50	-2	2,632	-0.08%
2023/02/22	4	107.36	12.2	108.14	110.00	-8.2	2,551	-0.32%
2023/02/21	3	106.83	7	106.79	107.00	-4	2,526	-0.16%
2023/02/20	12.1	106.46	11	106.64	106.50	1.1	2,554	0.04%
2023/02/17	8	106.06	6	106.25	106.00	2	2,564	0.08%
2023/02/16	13	106.88	4	108.11	105.50	9	2,574	0.35%
2023/02/15	10	105.45	14	105.75	106.50	-4	2,562	-0.16%
2023/02/14	1	103.50	3	103.17	103.50	-2	2,537	-0.08%
2023/02/13	4	102.50	15.1	103.30	103.00	-11.1	2,538	-0.44%
2023/02/10	22.1	101.12	20	101.58	101.50	2.1	2,537	0.08%
2023/02/09	30	102.23	13.4	101.72	101.50	16.6	2,512	0.66%
2023/02/08	7.2	104.67	6	104.92	105.50	1.2	2,481	0.05%
2023/02/07	3	106.00	1	107.00	106.50	2	2,512	0.08%
2023/02/06	3.2	107.44	0.9	107.00	105.50	2.3	2,499	0.09%
2023/02/03	7.9	107.78	3	106.67	106.00	4.9	2,491	0.20%
2023/02/02	6	109.42	6	110.42	110.50	0	2,469	0.00%
2023/02/01	7	110.71	12.1	110.42	110.50	-5.1	2,434	-0.21%
2023/01/31	15	110.20	11.3	110.26	109.50	3.7	2,353	0.16%
2023/01/30	6.3	105.43	25.1	105.78	107.50	-18.8	2,274	-0.83%
2023/01/17	7	100.93	1	101.00	101.50	6	2,216	0.27%
2023/01/16	3	98.77	4	99.73	100.00	-1	2,220	-0.04%
2023/01/13	14	99.97	4	100.28	98.60	10	2,215	0.45%
2023/01/12	6	103.33	6	103.58	103.00	0	2,186	0.00%
2023/01/11	12	102.79	23	103.35	102.00	-11	2,149	-0.51%
2023/01/10	14	99.48	27.1	101.29	101.00	-13.1	2,077	-0.63%
2023/01/09	7	95.49	7	96.04	96.90	0	2,013	0.00%
2023/01/06	9	97.86	20	97.50	97.00	-11	1,997	-0.55%
2023/01/05	28.1	101.85	14.2	101.03	99.80	13.9	1,974	0.71%
2023/01/04	48.2	101.61	43	102.76	103.50	5.1	1,914	0.27%
2023/01/03	11.1	97.97	10	98.40	99.60	1.1	1,830	0.06%
2022/12/30	2	95.15	4	95.13	95.50	-2	1,783	-0.11%
2022/12/29	4	94.85	1	94.90	93.90	3	1,809	0.17%
2022/12/28	7	98.31	7	97.53	96.60	0	1,851	0.00%
2022/12/26	0	0.00	5	95.36	96.10	-5	1,858	-0.27%
2022/12/23	3	95.60	1	96.30	94.60	2	1,895	0.11%
2022/12/22	3	95.97	6	96.00	96.30	-3	1,939	-0.16%
2022/12/21	3	92.97	2	93.30	92.70	1	1,988	0.05%
2022/12/20	5	92.68	3.1	92.79	91.60	1.9	2,162	0.09%
2022/12/19	2	94.70	0	0.00	94.20	2	2,334	0.09%
2022/12/16	2	96.75	3	95.97	95.80	-1	2,564	-0.04%
2022/12/15	2	98.25	3	98.00	97.80	-1	2,735	-0.04%
2022/12/14	2	96.90	2	96.90	97.40	0	2,814	0.00%
2022/12/13	10	97.20	7	96.60	95.60	3	2,810	0.11%
2022/12/12	4	96.00	4	96.15	96.00	0	2,826	0.00%
2022/12/09	16.1	96.75	16	96.27	95.70	0.1	2,845	0.00%
2022/12/08	8	98.91	7	99.29	98.00	1	2,794	0.04%
2022/12/07	5	98.78	2	98.90	96.80	3	2,760	0.11%
2022/12/06	8.1	101.35	6	101.58	100.00	2.1	2,732	0.08%
2022/12/05	9	102.61	7	102.36	101.00	2	2,699	0.07%
2022/12/02	17	104.47	41	104.98	103.50	-24	2,666	-0.90%
2022/12/01	12	100.92	6.1	100.83	101.00	6	2,570	0.23%
2022/11/30	25	99.43	24	99.09	98.20	1	2,556	0.04%
2022/11/29	5	99.00	8.1	98.49	97.60	-3.1	2,585	-0.12%
2022/11/28	19	98.36	21	96.78	97.70	-2	2,643	-0.08%
2022/11/25	16	96.25	14	96.81	96.30	2	2,614	0.08%
2022/11/24	9	95.50	18	94.75	95.60	-9	2,599	-0.35%
2022/11/23	9	94.41	9	95.91	94.40	0	2,603	0.00%
2022/11/22	12	95.69	2	96.40	94.90	10	2,629	0.38%
2022/11/21	35.1	98.41	18	98.11	98.90	17.1	2,605	0.66%
2022/11/18	8	93.80	6	92.87	91.60	2	2,570	0.08%
2022/11/17	1	94.28	1	94.20	93.60	0	2,650	0.00%
2022/11/16	5	91.61	4	93.23	93.20	1	2,707	0.04%
2022/11/15	1	92.72	3	92.60	93.20	-2	2,700	-0.07%
2022/11/14	6	92.25	7.2	91.84	92.50	-1.2	2,698	-0.05%
2022/11/11	6	90.52	2	89.10	89.10	4	2,689	0.15%
2022/11/10	3.2	91.46	2	90.55	90.60	1.2	2,692	0.04%
2022/11/09	2	92.00	1	91.50	91.50	1	2,699	0.04%
2022/11/08	1	93.50	5	93.66	92.90	-4	2,704	-0.15%
2022/11/07	3	91.70	4	92.05	92.40	-1	2,695	-0.04%
2022/11/04	6	89.67	5	89.58	90.00	1	2,692	0.04%
2022/11/03	20.1	94.05	13	92.04	90.50	7.1	2,689	0.26%
2022/11/02	1	92.40	5	92.22	91.80	-4	2,656	-0.15%
2022/11/01	5	91.72	6	91.48	91.90	-1	2,674	-0.04%
2022/10/31	4	90.35	4	89.83	89.20	0	2,671	0.00%
2022/10/28	1	91.70	0	0.00	90.90	1	2,696	0.04%
2022/10/27	2	90.85	4	91.83	91.90	-2	2,717	-0.07%
2022/10/26	1	89.90	2	90.45	90.20	-1	2,740	-0.04%
2022/10/25	1	91.00	2	90.90	91.20	-1	2,752	-0.04%
2022/10/24	1	90.31	3	92.13	90.30	-2	2,773	-0.07%
2022/10/21	1	91.90	1	91.10	90.10	0	2,780	0.00%
2022/10/20	5	88.46	12	89.99	90.60	-7	2,786	-0.25%
2022/10/19	15	90.20	9	90.29	89.70	6	2,816	0.21%
2022/10/17	10	86.28	12	86.63	86.00	-2	2,945	-0.07%
2022/10/13	3	90.37	2	90.50	86.90	1	3,034	0.03%
2022/10/12	1	93.00	1	93.66	93.00	0	3,075	0.00%
2022/10/11	4	94.70	15.2	93.65	92.60	-11.2	3,244	-0.35%
2022/10/07	7.1	99.53	4	99.20	98.70	3.1	3,269	0.09%
2022/10/06	6	98.12	3	98.33	98.20	3	3,277	0.09%
2022/10/05	16	99.78	41	100.20	100.00	-25	3,278	-0.76%
2022/10/04	4.1	94.60	7.1	96.43	98.20	-3	3,248	-0.09%
2022/10/03	14.1	94.16	23	92.80	92.90	-9	3,250	-0.28%
2022/09/30	13	92.45	12.1	93.63	94.00	1	3,293	0.03%
2022/09/29	18	97.23	7.2	97.99	94.60	10.8	3,296	0.33%
2022/09/28	19	98.60	23.5	97.61	96.40	-4.5	3,320	-0.14%
2022/09/27	66.1	98.64	37	99.60	103.00	29.1	3,343	0.87%
2022/09/26	31.1	102.08	30.8	101.88	100.50	0.2	3,222	0.01%
2022/09/23	70.1	102.55	76.1	102.35	99.10	-6	3,145	-0.19%
2022/09/22	23.3	96.08	45.6	95.92	100.50	-22.3	3,002	-0.74%
2022/09/21	30.1	91.00	24	91.28	91.80	6.1	2,960	0.21%
2022/09/20	0	0.00	5	87.46	87.80	-5	3,118	-0.16%
2022/09/19	4	87.98	1.1	87.08	87.00	2.9	3,372	0.09%
2022/09/16	15.1	89.50	11.5	89.11	88.20	3.6	3,485	0.10%
2022/09/14	6	89.92	3	89.50	89.90	3	3,685	0.08%
2022/09/13	4	92.20	2.1	91.82	92.30	1.9	3,718	0.05%
2022/09/12	3	92.00	2	92.10	92.40	1	3,817	0.03%
2022/09/08	1.1	89.93	0	0.00	90.70	1.1	3,876	0.03%
2022/09/07	9	90.20	7	90.11	89.90	2	4,099	0.05%
2022/09/06	8	92.16	19	90.94	91.30	-11	4,337	-0.25%
2022/09/05	20	91.98	15.1	93.97	92.80	5	4,411	0.11%
2022/09/02	26.2	95.74	26	96.67	95.10	0.2	4,443	0.00%
2022/09/01	3	100.43	2	99.90	99.80	1	4,640	0.02%
2022/08/31	3	101.83	1	102.00	102.00	2	4,787	0.04%
2022/08/30	3	102.17	13	101.96	102.00	-10	4,803	-0.21%
2022/08/29	20	100.41	12	101.42	101.00	8	4,827	0.17%
2022/08/26	14.1	105.00	11	105.41	104.50	3.1	4,816	0.06%
2022/08/25	49	106.48	13	105.73	105.50	36	4,851	0.74%
2022/08/24	25.5	109.54	56	108.62	108.00	-30.5	4,896	-0.62%
2022/08/23	38	105.01	7	103.86	103.00	31	4,922	0.63%
2022/08/22	6.2	104.45	12	106.71	106.50	-5.8	4,923	-0.12%
2022/08/19	1	104.00	12	104.00	103.50	-11	4,920	-0.22%
2022/08/18	9	103.00	10	101.30	104.00	-1	4,977	-0.02%
2022/08/17	4.2	102.83	1	106.50	103.00	3.2	4,986	0.06%
2022/08/16	12.3	107.92	35	106.11	106.50	-22.7	5,035	-0.45%
2022/08/15	8.2	107.35	6.1	107.48	106.50	2.1	5,091	0.04%
2022/08/12	0	0.00	0	105.39	104.00	0	5,292	0.00%
2022/08/11	0.1	103.50	5	103.00	103.50	-5	5,445	-0.09%
2022/08/10	4	102.38	3	102.33	102.00	1	5,534	0.02%
2022/08/09	8	102.44	5	102.60	102.00	3	5,736	0.05%
2022/08/08	30	105.43	9	105.28	104.50	21	5,982	0.35%
2022/08/04	9	100.50	10	99.27	102.50	-1	6,136	-0.02%
2022/08/03	7	102.57	1	103.50	102.50	6	6,197	0.10%
2022/08/02	4.1	104.60	14	104.93	104.50	-9.9	6,278	-0.16%
2022/08/01	1	111.00	1	111.00	108.50	0	6,409	0.00%
2022/07/29	14	110.46	11	109.91	110.00	3	6,506	0.05%
2022/07/28	6	109.25	7.1	110.00	108.00	-1.1	6,640	-0.02%
2022/07/27	5	107.90	4	108.00	109.00	1	6,727	0.01%
2022/07/26	23	109.70	18	108.86	108.50	5	6,853	0.07%
2022/07/25	30	110.28	18	109.86	110.00	12	6,943	0.17%
2022/07/22	14	107.14	11	107.55	106.00	3	7,111	0.04%
2022/07/21	13.1	105.61	14	104.40	106.00	-0.9	7,629	-0.01%
2022/07/20	10	104.60	9	104.67	103.00	1	8,157	0.01%
2022/07/19	21.1	105.26	19	105.66	105.50	2.1	8,206	0.02%
2022/07/18	28.3	106.50	43	107.17	105.00	-14.8	8,276	-0.18%
2022/07/15	11	113.63	10	113.00	113.00	1	8,218	0.01%
2022/07/14	7	113.21	12	112.63	116.00	-5	8,321	-0.06%
2022/07/13	17	116.91	8	116.50	114.00	9	8,567	0.11%
2022/07/12	3.1	113.00	1	113.50	114.00	2.1	8,904	0.02%
2022/07/11	6	117.16	0	0.00	116.00	6	9,185	0.07%
2022/07/08	4.2	117.83	10	118.15	117.00	-5.8	9,287	-0.06%
2022/07/07	7.2	119.53	2.1	118.03	117.50	5.1	9,310	0.06%
2022/07/06	21	124.99	16	123.59	118.00	5	9,303	0.05%
2022/07/05	31	123.77	33.2	124.78	125.00	-2.2	9,337	-0.02%
2022/07/04	29	116.07	27.1	116.67	116.00	2	9,302	0.02%
2022/07/01	61.3	118.60	56	119.89	115.00	5.3	9,270	0.06%
2022/06/30	50.1	121.81	48	122.56	121.00	2.1	9,214	0.02%
2022/06/29	48	126.53	42	127.12	123.50	6	9,188	0.07%
2022/06/28	87	128.91	71	129.58	126.50	16	9,216	0.17%
2022/06/27	91	127.21	97	126.97	131.00	-6	9,008	-0.07%
2022/06/24	42	119.14	48	117.91	122.50	-6	8,767	-0.07%
2022/06/23	20	112.00	17	112.94	113.00	3	8,634	0.03%
2022/06/22	31	118.13	27	118.92	113.00	4	8,575	0.05%
2022/06/21	15	115.50	17	114.97	117.00	-2	8,490	-0.02%
2022/06/20	29	117.22	25.2	116.16	114.00	3.8	8,458	0.05%
2022/06/17	40	120.34	39	118.96	121.00	1	8,369	0.01%
2022/06/16	106.2	127.72	81	124.22	121.50	25.2	8,343	0.30%	大買/
2022/06/15	86	131.22	132	132.81	130.00	-46	8,168	-0.56%	大賣/
2022/06/14	21	125.74	20	125.70	123.50	1	7,913	0.01%
2022/06/13	39	132.33	27	132.30	130.00	12	7,816	0.15%
2022/06/10	99	133.55	88	132.65	134.00	11	7,700	0.14%
2022/06/09	86	129.35	78	129.38	129.00	8	7,414	0.11%
2022/06/08	16	124.40	15	123.67	124.00	1	7,243	0.01%
2022/06/07	20	121.45	16.1	121.79	124.00	4	7,215	0.05%
2022/06/06	15	121.67	13	121.08	120.00	2	7,178	0.03%
2022/06/02	19.1	124.91	18	123.53	121.50	1.1	7,154	0.01%
2022/06/01	31	130.77	23	129.98	125.50	8	7,102	0.11%
2022/05/31	32	131.25	28	130.59	131.00	4	7,022	0.06%
2022/05/30	3	126.83	11	127.14	130.50	-8	6,914	-0.12%
2022/05/27	2	119.75	3	120.17	119.00	-1	6,844	-0.01%
2022/05/26	51	119.78	68	117.93	118.50	-17	6,818	-0.25%
2022/05/25	14	120.93	26	122.52	123.00	-12	6,741	-0.18%
2022/05/24	7	122.72	12	123.58	121.00	-5	6,724	-0.07%
2022/05/23	30	123.77	15.1	125.82	122.00	14.9	6,650	0.22%
2022/05/20	170	133.12	180	133.39	127.00	-10	6,576	-0.15%	大買/大賣/
2022/05/19	90.1	126.44	59	127.47	128.00	31.1	6,358	0.49%
2022/05/18	21	131.26	30	131.97	132.00	-9	6,205	-0.15%
2022/05/17	80	134.84	66.1	134.71	132.00	13.9	6,108	0.23%
2022/05/16	103	133.45	115	133.27	136.50	-12	5,893	-0.20%	大買/大賣/
2022/05/13	12	126.33	48	125.94	128.50	-36	5,614	-0.64%
2022/05/12	16	120.63	18	121.81	117.00	-2	5,526	-0.04%
2022/05/11	46	120.24	51	120.69	121.50	-5	5,432	-0.09%
2022/05/10	53	119.62	49	119.70	120.00	4	5,343	0.07%
2022/05/09	44	119.51	36.1	118.68	121.50	8	5,238	0.15%
2022/05/06	85	126.46	80	125.82	124.50	5	5,086	0.10%
2022/05/05	58	128.67	39	128.67	128.00	19	4,983	0.38%
2022/05/04	37	125.80	35	125.70	122.50	2	4,822	0.04%
2022/05/03	64	132.60	67	130.74	126.00	-3	4,711	-0.06%
2022/04/29	53	134.53	53	134.74	133.00	0	4,567	0.00%
2022/04/28	93.3	139.77	88	137.52	132.50	5.3	4,429	0.12%
2022/04/27	207	138.96	197	140.18	140.00	10	4,160	0.24%	大買/大賣/
2022/04/26	70	141.36	127.3	141.10	145.00	-57.3	3,572	-1.60%	大賣/
2022/04/25	78	130.92	73.1	131.26	132.00	5	2,995	0.17%
2022/04/22	59.1	130.12	58	128.83	132.00	1.1	2,882	0.04%
2022/04/21	46	132.85	48.1	131.56	128.00	-2	2,761	-0.07%
2022/04/20	66.2	134.03	60	133.19	131.00	6.2	2,686	0.23%
2022/04/19	119	132.50	145	133.54	133.50	-26	2,536	-1.03%	大買/大賣/
2022/04/18	219.1	130.73	178.1	130.19	130.00	41	2,253	1.82%	大買/大賣/
2022/04/15	68.1	119.34	106	120.98	127.50	-37.9	1,889	-2.01%	大賣/
2022/04/14	42	114.57	67.5	114.50	116.00	-25.5	1,586	-1.61%
2022/04/13	56	110.89	30.5	110.69	110.00	25.5	1,455	1.75%
2022/04/12	14	111.04	14.1	113.04	113.00	-0.1	1,378	-0.01%
2022/04/11	50	113.68	37.5	113.62	113.50	12.5	1,340	0.93%
2022/04/08	41	112.95	50	114.03	115.00	-9	1,227	-0.73%
2022/04/07	3	106.51	31	107.74	106.00	-28	1,147	-2.44%
2022/04/06	34	112.19	37.1	112.22	110.50	-3.1	1,120	-0.27%
2022/04/01	24	109.75	19	109.89	110.50	5	1,074	0.46%
2022/03/31	35.2	111.61	59.1	110.51	106.50	-23.9	1,013	-2.36%
2022/03/30	5	106.10	10.1	105.70	106.00	-5	853	-0.59%
2022/03/29	14	100.93	5	101.10	100.50	9	819	1.10%
2022/03/28	1	96.73	3	96.83	97.50	-2	817	-0.24%
2022/03/25	17	101.33	2	101.75	98.80	15	874	1.72%
2022/03/24	95	103.43	91.2	104.08	102.00	3.8	1,139	0.33%
2022/03/23	1	99.40	3	99.67	99.20	-2	1,126	-0.18%
2022/03/22	5	98.34	10	98.43	99.20	-5	1,114	-0.45%
2022/03/21	22	100.50	24	101.35	97.70	-2	1,096	-0.18%
2022/03/18	17	100.32	24	99.86	99.00	-7	1,057	-0.66%
2022/03/17	2	94.50	1	94.50	94.60	1	993	0.10%
2022/03/16	1	92.40	5	91.62	92.60	-4	985	-0.41%
2022/03/15	0	89.90	0	0.00	89.00	0	977	0.00%
2022/03/11	1	89.60	0	0.00	89.00	1	982	0.10%
2022/03/10	0	91.70	1	91.00	90.20	-1	987	-0.10%
2022/03/08	3	89.17	1	90.80	88.10	2	996	0.20%
2022/03/07	2	91.20	1	90.50	90.30	1	999	0.10%
2022/03/04	6	95.23	0	0.00	93.90	6	1,009	0.59%
2022/03/03	6	96.83	18	96.63	96.60	-12	1,001	-1.20%
2022/03/02	4	94.16	4	94.73	94.00	0	996	0.00%
2022/03/01	0	93.50	0	0.00	92.90	0	993	0.00%
2022/02/25	2.3	92.19	1	92.20	91.90	1.3	1,004	0.12%
2022/02/24	5	96.42	6	93.45	92.60	-1	1,008	-0.10%
2022/02/23	2	94.35	1	94.70	94.20	1	992	0.10%
2022/02/22	2	93.20	0	94.20	93.00	2	1,001	0.20%
2022/02/21	0	94.56	0	0.00	93.90	0	1,019	0.00%
2022/02/18	1	95.00	9	94.60	94.30	-8	1,036	-0.77%
2022/02/17	3	94.80	1.2	95.42	94.10	1.8	1,046	0.17%
2022/02/16	0	95.00	2	93.90	93.80	-2	1,053	-0.19%
2022/02/15	1.1	93.92	0	94.10	93.90	1.1	1,058	0.10%
2022/02/14	1.2	93.32	0	0.00	93.50	1.2	1,069	0.11%
2022/02/11	1.2	95.33	0.2	94.90	94.80	1	1,081	0.09%
2022/02/10	1	96.40	6	96.12	96.50	-5	1,095	-0.46%
2022/02/09	0.2	94.70	8	95.00	95.80	-7.8	1,103	-0.70%
2022/02/08	6.1	94.39	8	94.80	95.50	-1.9	1,111	-0.18%
2022/02/07	0.2	93.98	9	92.86	93.90	-8.8	1,111	-0.79%
2022/01/26	2	88.10	14	87.82	88.00	-12	1,116	-1.07%
2022/01/25	4	88.80	0	0.00	88.00	4	1,136	0.35%
2022/01/24	1	89.60	6	89.05	89.50	-5	1,176	-0.42%
2022/01/21	3	91.17	3	92.13	90.90	0	1,252	0.00%
2022/01/20	2	92.50	0	0.00	92.50	2	1,316	0.15%
2022/01/19	2	92.10	1	92.60	92.40	1	1,337	0.07%
2022/01/18	1	92.50	2	92.50	92.10	-1	1,367	-0.07%
2022/01/17	4	91.90	0	0.00	91.90	4	1,383	0.29%
2022/01/14	0	0.00	3.1	92.96	92.80	-3.1	1,432	-0.21%
2022/01/13	11.3	98.96	2.5	95.59	95.00	8.8	1,478	0.60%
2022/01/12	0	93.20	1	95.50	95.10	-1	1,451	-0.07%
2022/01/11	1	94.20	1	94.60	93.00	0	1,476	0.00%
2022/01/10	0	0.00	10	93.22	95.00	-10	1,505	-0.67%
2022/01/07	6.5	93.33	6.2	93.57	91.00	0.3	1,569	0.02%
2022/01/06	1	93.10	1	93.00	93.50	0	1,683	0.00%
2022/01/05	0.1	93.80	6	93.35	92.60	-5.9	1,821	-0.32%
2022/01/04	0	0.00	1	93.80	93.60	-1	1,934	-0.05%
2022/01/03	4.4	92.73	2	92.70	93.00	2.4	2,166	0.11%
2021/12/30	5	93.84	0	0.00	93.50	5	2,540	0.20%
2021/12/28	3	93.27	3	92.97	93.00	0	2,915	0.00%
2021/12/27	2	94.15	10.1	94.30	93.90	-8.1	3,197	-0.25%
2021/12/24	4	92.83	1	92.80	92.30	3	3,547	0.08%
2021/12/23	1	93.90	1	94.70	93.00	0	3,633	0.00%
2021/12/22	1	93.20	0	0.00	93.60	1	3,660	0.03%
2021/12/21	24	95.78	10	95.91	96.00	14	3,636	0.38%
2021/12/20	116.1	102.29	103.2	101.84	99.00	12.9	3,573	0.36%	大買/大賣/
2021/12/17	8	95.60	7.1	96.56	98.20	0.9	3,289	0.03%
2021/12/16	0	0.00	2	89.30	89.30	-2	3,224	-0.06%
2021/12/15	1	88.30	0	0.00	88.20	1	3,226	0.03%
2021/12/14	3	88.40	2	88.05	88.00	1	3,230	0.03%
2021/12/09	3	89.13	0	0.00	89.00	3	3,235	0.09%
2021/12/03	1	93.50	0	0.00	91.20	1	3,228	0.03%
2021/12/02	2	90.20	1	90.10	90.10	1	3,217	0.03%
2021/12/01	1	90.60	8	90.48	90.90	-7	3,213	-0.22%
2021/11/30	0	0.00	1.1	89.00	88.20	-1.1	3,201	-0.03%
2021/11/29	10	87.82	1	87.00	88.80	9	3,182	0.28%
2021/11/26	4	88.80	1	88.60	88.50	3	3,175	0.09%
2021/11/24	2.1	92.70	1	93.89	92.40	1.1	3,151	0.03%
2021/11/23	0.1	91.90	0	0.00	91.30	0.1	3,139	0.00%
2021/11/22	0	92.50	1	92.00	92.10	-1	3,136	-0.03%
2021/11/19	3	93.37	1	92.00	92.00	2	3,136	0.06%
2021/11/18	1	94.40	8	91.90	94.40	-7	3,122	-0.22%
2021/11/17	0.2	93.00	2	92.30	92.10	-1.8	3,105	-0.06%
2021/11/16	6	95.05	2	95.05	94.10	4	3,090	0.13%
2021/11/15	4	95.20	4	95.25	95.00	0	3,075	0.00%
2021/11/12	0	0.00	2	94.80	95.00	-2	3,074	-0.07%
2021/11/11	0.1	95.50	0.2	95.48	95.00	-0.1	3,074	0.00%
2021/11/10	3	96.27	0	0.00	95.80	3	3,071	0.10%
2021/11/09	7	97.06	3	96.87	97.10	4	3,066	0.13%
2021/11/08	3	96.53	4	97.40	95.00	-1	3,065	-0.03%
2021/11/05	3.1	95.33	1	95.20	96.00	2.1	3,053	0.07%
2021/11/04	1	96.60	1	98.20	96.20	0	3,051	0.00%
2021/11/03	6.1	97.63	1	96.80	96.80	5.1	3,054	0.17%
2021/11/02	6	97.70	3	98.13	96.20	3	3,042	0.10%
2021/11/01	7	102.43	2.1	102.24	99.90	4.9	3,019	0.16%
2021/10/29	19.2	100.35	18	101.53	98.70	1.2	2,983	0.04%
2021/10/28	26.1	99.48	24	101.22	103.00	2.1	2,905	0.07%
2021/10/27	4	94.00	0	0.00	93.90	4	2,839	0.14%
2021/10/26	8	94.86	1	95.20	93.50	7	2,819	0.25%
2021/10/25	8	96.38	10	96.20	96.00	-2	2,788	-0.07%
2021/10/22	12.1	98.04	4	96.53	96.50	8.1	2,772	0.29%
2021/10/21	8.1	102.19	17	100.91	97.40	-9	2,725	-0.33%
2021/10/20	7	104.21	3	104.17	104.00	4	2,665	0.15%
2021/10/19	3	105.50	10	103.90	105.50	-7	2,647	-0.26%
2021/10/18	8	105.94	5	106.00	103.00	3	2,619	0.11%
2021/10/15	12.1	109.09	9	109.88	105.50	3	2,584	0.12%
2021/10/14	30	111.22	35	110.80	110.50	-5	2,518	-0.20%
2021/10/13	53	112.90	47.1	112.81	115.00	5.9	2,405	0.25%
2021/10/12	47	115.67	45.3	116.09	113.00	1.7	2,270	0.08%
2021/10/08	89.2	117.89	104.8	118.22	116.50	-15.6	2,162	-0.72%	大賣/
2021/10/07	87	110.76	71.1	111.44	117.00	15.9	1,932	0.82%
2021/10/06	83.2	107.14	110	108.04	109.00	-26.9	1,558	-1.73%	大賣/
2021/10/05	20.4	101.26	12.1	101.11	100.50	8.2	1,287	0.64%
2021/10/04	113.1	105.93	104.1	105.45	106.00	9	1,186	0.76%	大買/大賣/
2021/10/01	159	104.96	156	105.72	104.00	3	903	0.33%	大買/大賣/
2021/09/30	15.2	96.28	17	97.20	100.50	-1.8	549	-0.33%
2021/09/29	11.1	92.74	8	92.34	91.60	3.1	463	0.66%
2021/09/27	2	89.00	2	89.10	89.00	0	483	0.00%
2021/09/24	6	88.17	1	88.30	88.30	5	493	1.01%
2021/09/23	0	0.00	2	86.60	87.60	-2	497	-0.40%
2021/09/22	2	85.40	1	85.90	85.90	1	501	0.20%
2021/09/15	0.3	85.50	1	86.40	85.30	-0.7	528	-0.13%
2021/09/14	1.1	88.53	0	0.00	87.90	1.1	545	0.20%
2021/09/10	2	91.50	1	92.90	91.40	1	591	0.17%
2021/09/08	0	88.60	4	89.55	89.00	-4	597	-0.66%
2021/09/07	0	0.00	1	90.00	89.70	-1	618	-0.16%
2021/09/06	1	90.10	0	0.00	89.60	1	628	0.16%
2021/09/03	2	93.20	0	0.00	92.10	2	650	0.31%
2021/09/01	1	93.50	0.3	93.50	94.00	0.7	675	0.10%
2021/08/27	1	91.20	2	91.25	90.80	-1	708	-0.14%
2021/08/26	1	90.70	0	0.00	90.30	1	727	0.14%
2021/08/25	1	90.00	2	89.35	90.20	-1	738	-0.14%
2021/08/23	1	86.20	1	87.40	87.40	0	757	0.00%
2021/08/20	1	85.00	11	84.25	83.60	-10	764	-1.31%
2021/08/19	6	86.32	7	87.17	86.10	-1	763	-0.13%
2021/08/18	2	87.15	0	0.00	88.60	2	775	0.26%
2021/08/17	1	87.02	0	0.00	86.10	1	786	0.13%
2021/08/16	1	86.65	2	87.00	85.80	-1	786	-0.12%
2021/08/13	0.1	90.70	4	90.40	89.90	-3.9	783	-0.50%
2021/08/12	1	90.10	2	90.65	90.90	-1	791	-0.13%
2021/08/11	0	0.00	2	94.95	92.60	-2	795	-0.25%
2021/08/10	3	93.79	0	0.00	93.00	3	812	0.37%
2021/08/09	4	100.55	5	100.70	99.50	-1	825	-0.12%
2021/08/06	1	105.50	0	0.00	104.00	1	850	0.12%
2021/08/04	0	0.00	1	109.50	110.50	-1	936	-0.11%
2021/08/03	1	105.00	0	0.00	105.50	1	949	0.11%
2021/08/02	1.1	103.63	1	104.00	104.50	0.1	980	0.01%
2021/07/30	0	0.00	0.1	105.00	104.00	-0.1	1,010	-0.01%
2021/07/28	6	103.42	0	0.00	105.00	6	1,055	0.57%
2021/07/27	0	0.00	0.1	108.50	107.00	-0.1	1,085	-0.01%
2021/07/26	0.1	111.50	0	0.00	110.00	0.1	1,108	0.01%
2021/07/23	0	0.00	5	111.30	111.00	-5	1,117	-0.45%
2021/07/22	0	0.00	1	107.50	108.00	-1	1,119	-0.09%
2021/07/21	5	106.50	2	106.50	106.50	3	1,150	0.26%
2021/07/20	8.8	108.00	1	108.00	107.50	7.8	1,183	0.66%
2021/07/19	1	111.50	0.1	111.00	112.00	0.9	1,176	0.08%
2021/07/16	3.3	111.10	0	0.00	110.50	3.3	1,190	0.28%
2021/07/14	1	110.52	1	112.00	111.00	0	1,196	0.00%
2021/07/13	2	112.50	0	0.00	111.50	2	1,221	0.16%
2021/07/12	3	111.34	0	0.00	111.50	3	1,227	0.25%
2021/07/09	2	113.00	1	113.00	112.50	1	1,231	0.08%
2021/07/08	1	114.00	0	0.00	114.00	1	1,246	0.08%
2021/07/07	1	115.00	0	0.00	115.00	1	1,276	0.08%
2021/07/06	4	115.50	4	115.50	115.50	0	1,311	0.00%
2021/07/05	6.1	116.24	8	115.81	115.00	-1.9	1,325	-0.15%
2021/07/02	1	122.50	5	124.30	122.00	-4	1,307	-0.31%
2021/07/01	3	123.17	5.1	124.50	121.00	-2.1	1,322	-0.15%
2021/06/29	0	0.00	1	121.50	121.50	-1	1,326	-0.08%
2021/06/28	0	122.50	0.1	122.00	122.50	-0.1	1,345	-0.01%
2021/06/25	2	122.50	1	122.53	122.00	1	1,371	0.07%
2021/06/24	1	123.00	3.6	122.01	123.50	-2.6	1,362	-0.19%
2021/06/23	2	119.75	2	120.50	120.00	0	1,355	0.00%
2021/06/22	24	121.06	10.2	120.99	116.50	13.8	1,340	1.03%
2021/06/21	2	116.50	2	116.75	116.00	0	1,307	0.00%
2021/06/18	1	117.50	0	118.00	118.50	1	1,312	0.08%
2021/06/17	2	119.00	2	119.25	119.50	0	1,311	0.00%
2021/06/16	1	120.50	9.1	118.84	118.00	-8	1,313	-0.61%
2021/06/15	2	115.25	1	116.50	116.00	1	1,299	0.08%
2021/06/11	1.1	117.50	5	116.60	116.50	-3.9	1,299	-0.30%
2021/06/09	3	112.00	1	112.00	111.00	2	1,321	0.15%
2021/06/08	3	112.67	6	112.92	112.50	-3	1,369	-0.22%
2021/06/07	2.4	114.08	1	114.02	113.50	1.4	1,405	0.10%
2021/06/04	10	116.40	8	117.31	114.50	2	1,418	0.14%
2021/06/03	5.1	114.71	2	114.25	114.50	3.1	1,449	0.21%
2021/06/02	6.1	120.07	11	119.73	117.50	-5	1,445	-0.34%
2021/06/01	11	120.86	2.1	120.01	121.50	9	1,452	0.62%
2021/05/31	2	119.75	3	117.67	117.50	-1	1,460	-0.07%
2021/05/28	3.1	118.51	22	118.61	118.00	-18.9	1,471	-1.29%
2021/05/27	0	0.00	1	118.00	118.00	-1	1,475	-0.07%
2021/05/26	11	116.45	2	116.50	116.50	9	1,500	0.60%
2021/05/25	12.1	117.95	1	118.50	115.00	11.1	1,497	0.74%
2021/05/24	1.1	116.00	0	0.00	116.50	1.1	1,498	0.07%
2021/05/21	1.1	115.11	2	116.00	115.50	-0.9	1,518	-0.06%
2021/05/20	2.1	116.33	10	116.55	115.00	-7.9	1,560	-0.51%
2021/05/19	2	115.50	1	115.50	117.50	1	1,568	0.06%
2021/05/18	4.1	107.55	2	108.50	110.50	2.1	1,573	0.13%
2021/05/17	15.1	105.00	12	104.29	103.50	3.1	1,585	0.19%
2021/05/14	6	116.08	10	116.80	115.00	-4	1,570	-0.25%
2021/05/13	11.1	112.42	9	111.89	112.00	2.1	1,546	0.13%
2021/05/12	15.1	124.99	10.4	128.41	123.00	4.7	1,514	0.31%
2021/05/11	13	138.58	10	137.25	136.50	3	1,511	0.20%
2021/05/10	14.1	143.00	9	143.61	142.50	5.1	1,511	0.34%
2021/05/07	5	139.60	6	140.17	141.00	-1	1,504	-0.07%
2021/05/06	4	135.75	3.1	138.56	143.00	0.9	1,501	0.06%
2021/05/05	3	134.33	2	133.00	134.00	1	1,475	0.07%
2021/05/04	13	134.81	2.1	133.45	132.00	10.9	1,489	0.73%
2021/05/03	6	142.33	5	144.10	138.50	1	1,510	0.07%
2021/04/29	2	142.50	2	143.00	143.00	0	1,517	0.00%
2021/04/28	0.2	142.50	4.1	143.97	144.00	-3.9	1,527	-0.26%
2021/04/27	9.1	144.10	8.2	145.82	143.50	0.9	1,543	0.06%
2021/04/26	4.7	141.87	9	142.72	144.50	-4.4	1,543	-0.28%
2021/04/23	4	137.00	6	137.50	137.00	-2	1,545	-0.13%
2021/04/22	9.1	137.61	2	135.50	137.50	7.1	1,591	0.44%
2021/04/21	7.5	139.50	0.1	140.50	140.00	7.3	1,596	0.46%
2021/04/20	3	140.67	0	0.00	141.50	3	1,613	0.19%
2021/04/19	6.5	144.00	5	144.70	142.00	1.5	1,636	0.09%
2021/04/16	0	0.00	0.1	142.00	142.00	-0.1	1,622	-0.01%
2021/04/15	1.1	140.62	6	141.50	140.00	-4.9	1,655	-0.29%
2021/04/14	8	137.50	17	135.62	139.00	-9	1,750	-0.51%
2021/04/13	19.1	143.75	7	145.00	140.00	12.1	1,799	0.67%
2021/04/12	7.1	143.35	12.6	145.04	145.50	-5.4	1,833	-0.30%
2021/04/09	13	142.27	0.5	142.00	141.50	12.5	1,819	0.68%
2021/04/08	3	142.67	3	143.17	143.00	0	1,814	0.00%
2021/04/07	2	142.00	8	142.06	143.00	-6	1,821	-0.33%
2021/04/06	5	138.70	12	138.67	139.00	-7	1,858	-0.38%
2021/04/01	2	138.00	2	138.25	139.00	0	1,879	0.00%
2021/03/31	7	138.07	2	137.25	138.00	5	1,891	0.26%
2021/03/30	6.1	138.23	6	140.08	141.50	0.1	1,923	0.01%
2021/03/29	4.3	135.29	0	0.00	135.00	4.3	1,947	0.22%
2021/03/26	1	134.50	0	0.00	136.00	1	1,980	0.05%
2021/03/25	0	0.00	0	135.50	135.00	0	2,040	0.00%
2021/03/24	2.4	135.98	0	0.00	135.50	2.4	2,078	0.11%
2021/03/23	1.2	138.08	1	140.00	138.00	0.2	2,115	0.01%
2021/03/22	2	138.50	1	138.50	139.00	1	2,131	0.05%
2021/03/19	1.5	139.00	0	0.00	139.00	1.5	2,188	0.07%
2021/03/18	5	138.80	1	139.00	139.00	4	2,217	0.18%
2021/03/17	3	138.17	3	138.83	138.00	0	2,258	0.00%
2021/03/16	2	137.75	3	138.50	139.00	-1	2,324	-0.04%
2021/03/15	8	137.50	5	138.20	137.50	3	2,355	0.13%
2021/03/12	17	141.76	3	143.54	141.50	14	2,370	0.59%
2021/03/11	7	147.86	0.3	148.00	147.00	6.7	2,382	0.28%
2021/03/10	4	149.63	8	150.94	151.00	-4	2,398	-0.17%
2021/03/09	8	149.06	8.4	149.66	147.00	-0.4	2,472	-0.02%
2021/03/08	1	148.01	0	0.00	146.50	1	2,457	0.04%
2021/03/05	6	145.92	1	146.50	145.50	5	2,511	0.20%
2021/03/04	3	150.67	0.1	148.50	148.00	2.9	2,571	0.11%
2021/03/03	0	152.00	1.1	150.76	150.50	-1.1	2,614	-0.04%
2021/03/02	0	147.00	0	0.00	146.00	0	2,728	0.00%
2021/02/26	8.3	150.76	7	151.93	149.00	1.3	2,960	0.04%
2021/02/25	1	152.01	1	152.00	152.50	0	3,002	0.00%
2021/02/24	5	152.60	3	153.83	152.00	2	3,086	0.06%
2021/02/23	6	152.76	6	154.25	152.50	0	3,259	0.00%
2021/02/22	4.2	154.17	3.1	153.98	155.50	1.1	3,318	0.03%
2021/02/19	7	149.29	10.1	148.80	149.50	-3.1	3,324	-0.09%
2021/02/18	4	147.50	4	147.88	147.50	0	3,404	0.00%
2021/02/17	6	145.67	4	145.88	146.50	2	3,458	0.06%
2021/02/05	1	139.00	0	140.00	139.50	1	3,473	0.03%
2021/02/04	1	139.00	1	142.50	139.00	0	3,540	0.00%
2021/02/03	3	141.83	4	143.13	142.50	-1	3,633	-0.03%
2021/02/02	3	141.50	3	139.00	139.50	0	3,749	0.00%
2021/02/01	3	141.00	4	142.63	143.00	-1	4,043	-0.02%
2021/01/29	3	142.50	9	142.89	138.50	-6	4,116	-0.15%
2021/01/28	11	144.09	12	142.04	141.00	-1	4,359	-0.02%
2021/01/26	21	141.00	6.1	142.92	141.50	14.9	4,621	0.32%
2021/01/25	43	141.90	89.1	142.14	142.50	-46.1	4,675	-0.99%
2021/01/22	65	136.21	72	136.83	137.00	-7	4,752	-0.15%
2021/01/21	11	134.05	2	136.50	132.00	9	4,784	0.19%
2021/01/20	22.1	135.52	22	136.02	134.00	0.1	4,947	0.00%
2021/01/19	53	140.82	58	141.00	140.50	-5	4,992	-0.10%
2021/01/18	6	137.00	11	136.50	137.00	-5	5,032	-0.10%
2021/01/15	37.1	137.23	30	136.77	134.50	7.1	5,153	0.14%
2021/01/14	11	141.82	14	142.00	141.00	-3	5,259	-0.06%
2021/01/13	1.2	144.20	4	144.13	144.00	-2.8	5,310	-0.05%
2021/01/12	28.1	146.21	2.3	144.82	144.00	25.7	5,417	0.47%
2021/01/11	15.1	149.77	1	149.02	149.00	14.1	5,492	0.26%
2021/01/08	32	151.39	14.1	150.65	150.50	17.9	5,670	0.32%
2021/01/07	20.2	154.11	25.1	154.66	154.50	-4.9	5,800	-0.08%
2021/01/06	16.1	149.38	7	149.29	147.00	9.1	6,080	0.15%
2021/01/05	7.3	160.80	14	159.14	157.50	-6.7	6,474	-0.10%
2021/01/04	9	152.50	21	154.76	155.50	-12	6,891	-0.17%
2020/12/31	1	153.00	20	152.60	152.50	-19	6,994	-0.27%
2020/12/30	8	152.75	0	0.00	150.50	8	7,575	0.11%
2020/12/29	56	154.51	56.1	155.46	153.00	-0.1	7,796	0.00%
2020/12/28	2	151.50	5	151.40	151.50	-3	7,797	-0.04%
2020/12/25	6	150.83	7	150.21	149.00	-1	7,901	-0.01%
2020/12/24	21	151.21	2	150.72	149.50	19	8,026	0.24%
2020/12/23	9	147.39	15	146.03	147.50	-6	8,154	-0.07%
2020/12/22	15.2	145.56	7	144.43	141.50	8.2	8,455	0.10%
2020/12/21	13.1	140.89	4	145.63	148.00	9.1	8,650	0.10%
2020/12/18	18	146.19	19	145.76	145.50	-1	8,739	-0.01%
2020/12/17	20.1	144.80	7	144.43	144.50	13.1	8,774	0.15%
2020/12/16	0	150.00	4	150.00	149.00	-4	8,812	-0.05%
2020/12/15	10.1	150.30	30	150.87	148.00	-20	8,924	-0.22%
2020/12/14	1.1	152.91	9	151.39	154.50	-7.9	8,952	-0.09%
2020/12/11	16.1	155.01	11	154.45	154.50	5.1	9,065	0.06%
2020/12/10	17	161.32	46	161.70	157.50	-29	9,146	-0.32%
2020/12/09	8	160.31	3	159.17	161.50	5	9,299	0.05%
2020/12/08	17	156.21	16	157.59	156.50	1	9,489	0.01%
2020/12/07	27.2	158.33	16	158.69	157.00	11.2	9,685	0.12%
2020/12/04	19	162.39	10	162.30	162.00	9	9,881	0.09%
2020/12/03	41	166.52	18	165.56	163.50	23	10,198	0.23%
2020/12/02	10	163.05	9	163.11	164.00	1	10,591	0.01%
2020/12/01	17	165.35	23	163.13	162.50	-6	11,010	-0.05%
2020/11/30	15	171.33	17	169.97	168.00	-2	11,529	-0.02%
2020/11/27	22	169.34	28	169.30	169.50	-6	11,783	-0.05%
2020/11/26	29	169.79	24	170.81	167.50	5	12,249	0.04%
2020/11/25	98	169.60	80	168.33	167.00	18	12,337	0.15%
2020/11/24	29	163.09	21	163.43	162.50	8	12,238	0.07%
2020/11/23	31	160.05	32	159.00	162.00	-1	12,391	-0.01%
2020/11/20	55.1	162.05	33	163.09	160.00	22.1	12,490	0.18%
2020/11/19	36	167.78	22	167.07	168.00	14	12,663	0.11%
2020/11/18	17	162.38	17	163.12	165.00	0	12,921	0.00%
2020/11/17	29	163.66	27	162.54	161.00	2	13,037	0.02%
2020/11/16	11	163.14	3	163.17	162.00	8	13,067	0.06%
2020/11/13	11	166.86	11	166.18	168.00	0	13,145	0.00%
2020/11/12	30	167.78	29	168.12	165.50	1	13,253	0.01%
2020/11/11	33	170.06	39	168.78	167.00	-6	13,201	-0.05%
2020/11/10	51	175.69	41	173.60	169.50	10	13,122	0.08%
2020/11/09	115.1	174.57	119	175.02	177.00	-3.9	13,020	-0.03%	大買/大賣/
2020/11/06	17	166.15	19	166.08	167.50	-2	12,740	-0.02%
2020/11/05	56.1	167.00	51	165.69	164.00	5.1	12,726	0.04%
2020/11/04	50	163.87	44	162.25	162.00	6	12,532	0.05%
2020/11/03	50	163.05	52	163.63	163.00	-2	12,460	-0.02%
2020/11/02	29	154.78	25	156.36	153.50	4	12,372	0.03%
2020/10/30	48.1	163.45	65	163.26	158.00	-16.9	12,348	-0.14%
2020/10/29	12	161.54	11	160.82	161.50	1	12,285	0.01%
2020/10/28	64	166.02	59	164.97	163.50	5	12,344	0.04%
2020/10/27	17	160.06	21	159.83	161.00	-4	12,275	-0.03%
2020/10/26	20	159.10	17	159.06	158.00	3	12,491	0.02%
2020/10/23	51	159.05	54	159.40	161.00	-3	12,473	-0.02%
2020/10/22	52	157.42	48	157.07	157.50	4	12,358	0.03%
2020/10/21	50	163.44	48	163.61	163.00	2	12,238	0.02%
2020/10/20	43	163.36	44	163.45	162.00	-1	12,195	-0.01%
2020/10/19	25	166.16	25	166.30	169.50	0	12,092	0.00%
2020/10/16	62	171.67	59	171.04	166.00	3	12,091	0.02%
2020/10/15	49	174.35	44	174.50	173.00	5	11,935	0.04%
2020/10/14	139	175.92	155	175.93	175.00	-16	11,806	-0.14%	大買/大賣/
2020/10/13	138	174.77	140	174.80	170.00	-2	11,524	-0.02%	大買/大賣/
2020/10/12	134	168.86	136	170.26	176.00	-2	11,185	-0.02%	大買/大賣/
2020/10/08	74	160.22	85	160.90	160.00	-11	10,876	-0.10%
2020/10/07	162	161.54	162	161.25	160.00	0	10,792	0.00%	大買/大賣/
2020/10/06	105	153.59	96	152.97	158.00	9	10,216	0.09%	大買/
2020/10/05	24	143.85	22	144.32	144.00	2	10,033	0.02%
2020/09/30	42	141.93	43	140.92	145.00	-1	10,039	-0.01%
2020/09/29	53	141.14	64	141.83	138.50	-11	9,972	-0.11%
2020/09/28	54	143.99	44	144.65	141.50	10	9,848	0.10%
2020/09/25	79	151.57	148	147.41	142.00	-69	9,683	-0.71%	大賣/
2020/09/24	69	157.77	51	158.53	151.50	18	9,368	0.19%
2020/09/23	53	156.86	58	157.34	163.00	-5	9,185	-0.05%
2020/09/22	45	156.28	21	156.60	154.00	24	9,065	0.26%
2020/09/21	29	156.41	26	155.79	158.00	3	8,993	0.03%
2020/09/18	34	156.21	31	155.77	155.00	3	8,909	0.03%
2020/09/17	27	156.09	32	156.02	155.00	-5	8,772	-0.06%
2020/09/16	58	157.40	72	158.60	158.50	-14	8,688	-0.16%
2020/09/15	58	157.80	28	157.82	156.50	30	8,551	0.35%
2020/09/14	88	155.24	88	154.56	159.50	0	8,427	0.00%
2020/09/11	59	159.64	59	159.28	154.00	0	8,203	0.00%
2020/09/10	80	158.98	76	158.95	160.50	4	7,968	0.05%
2020/09/09	53	152.84	64	152.87	159.00	-11	7,722	-0.14%
2020/09/08	123	155.00	115.1	155.19	152.50	7.9	7,458	0.11%	大買/大賣/
2020/09/07	102	165.33	100	163.85	159.50	2	7,098	0.03%	大買/
2020/09/04	118	160.20	119	159.60	158.00	-1	6,630	-0.02%	大買/大賣/
2020/09/03	210	158.05	193	157.72	159.50	17	6,181	0.28%	大買/大賣/
2020/09/02	113	144.36	113	144.05	150.00	0	5,613	0.00%	大買/大賣/
2020/09/01	186	146.03	188	145.99	136.50	-2	5,291	-0.04%	大買/大賣/
2020/08/31	98	136.99	102	137.35	142.00	-4	4,779	-0.08%	大賣/
2020/08/28	29	131.00	27	130.61	129.50	2	4,583	0.04%
2020/08/27	48	129.93	66	130.30	133.50	-18	4,474	-0.40%
2020/08/26	75	126.46	98	126.43	125.50	-23	4,265	-0.54%
2020/08/25	115	122.90	235	123.68	124.00	-120	4,083	-2.94%	大買/大賣/鉅額交易
2020/08/24	132	115.29	112	115.49	119.50	20	3,728	0.54%	大買/大賣/
2020/08/21	17	106.74	24	106.04	109.00	-7	3,443	-0.20%
2020/08/20	48	100.96	46	100.25	99.20	2	3,331	0.06%
2020/08/19	55	107.98	41.4	107.28	108.00	13.6	3,207	0.42%
2020/08/18	42	104.06	52.4	104.51	104.00	-10.4	3,060	-0.34%
2020/08/17	11	99.26	3	99.70	100.00	8	2,919	0.27%
2020/08/14	45	98.77	47	98.38	98.20	-2	2,906	-0.07%
2020/08/13	67	99.50	66	97.92	97.60	1	2,912	0.03%
2020/08/12	83	101.37	53.4	100.18	100.00	29.6	2,895	1.02%
2020/08/11	147	104.30	54.5	104.40	103.00	92.5	2,900	3.19%	大買/
2020/08/10	22	104.77	71	105.04	105.50	-49	2,854	-1.72%
2020/08/07	105	104.19	66	104.62	104.00	39	2,798	1.39%	大買/
2020/08/06	52	102.42	48.3	102.81	102.50	3.7	2,721	0.14%
2020/08/05	41	105.05	41.1	105.43	104.00	-0.1	2,685	0.00%
2020/08/04	54	105.52	37.9	105.29	105.00	16.1	2,663	0.60%
2020/08/03	62	106.35	59	106.52	104.50	3	2,611	0.11%
2020/07/31	70	103.68	67	103.75	105.00	3	2,522	0.12%
2020/07/30	60	105.48	61	105.03	105.50	-1	2,493	-0.04%
2020/07/29	16	96.82	15	97.33	98.20	1	2,225	0.04%
2020/07/28	17	94.00	11	92.79	92.00	6	2,174	0.28%
2020/07/27	3	100.00	4.4	100.70	101.00	-1.4	2,140	-0.07%
2020/07/24	8	99.80	4	99.30	99.30	4	2,111	0.19%
2020/07/23	14	102.39	1	103.00	101.50	13	2,090	0.62%
2020/07/22	113	106.09	138	104.83	104.00	-25	2,065	-1.21%	大買/大賣/
2020/07/21	21	100.19	14	100.64	101.50	7	1,960	0.36%
2020/07/20	17	100.09	31	100.17	101.50	-14	1,924	-0.73%
2020/07/17	15	98.89	11	98.56	98.20	4	1,881	0.21%
2020/07/16	34	101.79	30	101.82	103.00	4	1,797	0.22%
2020/07/15	31	101.87	73	101.48	102.00	-42	1,680	-2.50%
2020/07/14	6	97.37	79	96.81	96.50	-73	1,508	-4.84%
2020/07/13	4	96.18	21	96.83	96.00	-17	1,467	-1.16%
2020/07/10	42	95.46	46	96.31	94.50	-4	1,453	-0.28%
2020/07/09	42	96.98	58	98.13	97.30	-16	1,395	-1.15%
2020/07/08	9	93.84	22	94.33	95.60	-13	1,323	-0.98%
2020/07/07	6	89.18	20	90.33	89.90	-14	1,259	-1.11%
2020/07/06	30	91.69	13	91.50	91.00	17	1,240	1.37%
2020/07/03	17	91.91	12	91.19	91.60	5	1,226	0.41%
2020/07/02	20	90.97	17	91.09	90.00	3	1,196	0.25%
2020/07/01	18	88.27	10	87.85	90.60	8	1,149	0.70%
2020/06/30	2	85.46	4	85.08	85.80	-2	1,110	-0.18%
2020/06/29	1	84.30	0	0.00	84.40	1	1,107	0.09%
2020/06/24	0	85.00	0	0.00	84.40	0	1,104	0.00%
2020/06/23	1	84.50	1	84.10	84.50	0	1,123	0.00%
2020/06/22	0	0.00	1	86.00	84.50	-1	1,120	-0.09%
2020/06/19	2	85.35	4	84.40	83.90	-2	1,116	-0.18%
2020/06/18	0	0.00	1	84.80	84.90	-1	1,121	-0.09%
2020/06/17	1	84.30	0	0.00	84.00	1	1,120	0.09%
2020/06/16	4	83.30	0	0.00	83.30	4	1,127	0.35%
2020/06/12	2	81.45	1	81.70	82.50	1	1,156	0.09%
2020/06/11	3	85.00	7	83.83	83.20	-4	1,157	-0.35%
2020/06/10	2	86.20	3	86.50	85.80	-1	1,150	-0.09%
2020/06/09	2	86.80	2	86.90	86.30	0	1,166	0.00%
2020/06/08	3	86.47	1	86.20	86.10	2	1,164	0.17%
2020/06/05	3	87.40	2	87.40	86.90	1	1,158	0.09%
2020/06/04	17	86.91	15	86.63	87.20	2	1,150	0.17%
2020/06/03	3	85.83	0	0.00	86.20	3	1,132	0.26%
2020/06/01	0	0.00	2	84.00	83.80	-2	1,094	-0.18%
2020/05/29	3	83.93	0	0.00	83.90	3	1,084	0.28%
2020/05/28	18	86.86	16	85.84	83.80	2	1,079	0.19%
2020/05/27	9	85.63	10	85.74	86.00	-1	1,032	-0.10%
2020/05/26	4	83.43	0	0.00	83.10	4	992	0.40%
2020/05/25	1	82.70	0	0.00	82.70	1	1,006	0.10%
2020/05/22	0	0.00	1	80.40	80.30	-1	996	-0.10%
2020/05/20	15	85.17	16	84.43	82.80	-1	976	-0.10%
2020/05/19	1	84.40	0	0.00	84.50	1	943	0.11%
2020/05/18	9	85.67	7	84.89	84.60	2	922	0.22%
2020/05/15	5	83.96	8	83.70	84.00	-3	870	-0.34%
2020/05/14	2	83.60	4	83.05	81.30	-2	835	-0.24%
2020/05/13	1	83.20	0	0.00	82.30	1	820	0.12%
2020/05/12	11	84.09	10	82.40	82.80	1	818	0.12%
2020/05/11	2	84.90	1	85.00	84.40	1	804	0.12%
2020/05/08	2	84.50	2	83.40	82.80	0	776	0.00%
2020/05/07	5	83.00	0	0.00	83.80	5	764	0.65%
2020/05/06	19	85.16	11	84.15	84.60	8	733	1.09%
2020/05/05	0	0.00	1	78.10	78.10	-1	656	-0.15%
2020/05/04	1	71.10	4	71.30	71.00	-3	649	-0.46%
2020/04/30	0	0.00	1	71.70	72.60	-1	649	-0.15%
2020/04/29	1	70.20	1	70.10	70.20	0	650	0.00%
2020/04/28	2	68.50	2	69.05	69.00	0	648	0.00%
2020/04/27	0	0.00	1	67.80	67.60	-1	653	-0.15%
2020/04/23	1	65.10	0	0.00	65.70	1	652	0.15%
2020/04/22	1	64.40	0	0.00	65.40	1	655	0.15%
2020/04/21	2	66.20	3	67.77	65.20	-1	657	-0.15%
2020/04/20	0	0.00	1	66.70	66.90	-1	651	-0.15%
2020/04/16	1	65.50	1	65.70	66.10	0	685	0.00%
2020/04/15	1	65.80	2	65.95	66.50	-1	686	-0.15%
2020/04/14	0	0.00	5	65.62	66.30	-5	691	-0.72%
2020/04/13	1	62.50	0	0.00	63.00	1	689	0.14%
2020/04/09	3	63.53	1	63.80	62.90	2	694	0.29%
2020/04/08	3.4	63.18	1	63.10	63.20	2.4	701	0.34%
2020/04/07	0	0.00	1	62.30	62.40	-1	698	-0.14%
2020/04/06	0	0.00	1	59.40	59.90	-1	700	-0.14%
2020/03/30	1	57.90	1	58.70	58.70	0	703	0.00%
2020/03/27	4	58.28	14	59.02	59.00	-10	727	-1.37%
2020/03/25	4	55.65	7	55.99	56.00	-3	729	-0.41%
2020/03/24	1	54.00	6	54.15	53.50	-5	734	-0.68%
2020/03/23	0	58.00	0	0.00	51.90	0	730	0.00%
2020/03/20	11	53.74	3	53.50	54.40	8	728	1.10%
2020/03/19	1	54.00	3	54.83	51.20	-2	718	-0.28%
2020/03/17	0	0.00	1	57.10	57.60	-1	698	-0.14%
2020/03/16	14	60.96	5	61.70	59.50	9	686	1.31%
2020/03/13	9	61.21	9	62.26	62.10	0	675	0.00%
2020/03/12	19	70.71	5	71.80	68.00	14	651	2.15%
2020/03/11	0	0.00	2	74.20	73.50	-2	631	-0.32%
2020/03/10	0	0.00	4	72.00	73.40	-4	631	-0.63%
2020/03/09	1	76.30	1	77.80	73.50	0	626	0.00%
2020/03/06	1	78.30	0	0.00	78.20	1	626	0.16%
2020/03/05	0	0.00	2	77.95	77.90	-2	621	-0.32%
2020/03/04	1	76.40	0	0.00	76.20	1	615	0.16%
2020/03/03	1	78.00	0	0.00	77.60	1	616	0.16%
2020/03/02	2	76.10	4	76.60	77.20	-2	614	-0.33%
2020/02/27	2	77.50	13	77.67	75.70	-11	605	-1.82%
2020/02/26	4	77.38	8	77.20	77.10	-4	595	-0.67%
2020/02/25	0	0.00	2	74.30	74.40	-2	577	-0.35%
2020/02/20	0	0.00	1	74.90	75.00	-1	578	-0.17%
2020/02/18	0	0.00	1	74.10	74.10	-1	589	-0.17%
2020/02/12	11	73.35	0	0.00	73.10	11	623	1.76%
2020/02/11	3	72.87	2	73.20	73.10	1	621	0.16%
2020/02/10	3	72.03	1	72.10	72.50	2	633	0.32%
2020/02/07	1	73.70	0	0.00	73.70	1	639	0.16%
2020/02/05	2	74.00	3	74.00	73.70	-1	657	-0.15%
2020/02/04	1	74.00	0	0.00	74.90	1	651	0.15%
2020/02/03	2	74.25	3	73.43	75.00	-1	659	-0.15%
2020/01/31	1	77.70	0	0.00	77.80	1	682	0.15%
2020/01/30	7	78.77	0	0.00	77.10	7	690	1.01%
2020/01/20	0	0.00	2	83.65	83.40	-2	691	-0.29%
2020/01/17	1	83.20	3	83.43	83.30	-2	724	-0.28%
2020/01/15	2	83.35	3	83.50	82.80	-1	744	-0.13%
2020/01/14	2	83.15	0	0.00	83.50	2	758	0.26%
2020/01/13	6	83.62	5	83.34	82.40	1	758	0.13%
2020/01/10	0	0.00	1	80.10	80.50	-1	738	-0.14%
2020/01/09	0	0.00	2	79.60	79.40	-2	744	-0.27%
2020/01/08	5	79.00	0	0.00	78.50	5	770	0.65%
2020/01/07	1	80.00	0	0.00	80.70	1	872	0.11%
2020/01/03	1	84.40	0	0.00	82.70	1	962	0.10%
2020/01/02	1	84.20	10	84.97	84.20	-9	973	-0.92%
2019/12/30	11	84.45	0	0.00	83.60	11	982	1.12%
2019/12/27	0	0.00	1	83.40	83.40	-1	978	-0.10%
2019/12/26	0	0.00	1	82.80	83.00	-1	985	-0.10%
2019/12/25	1	83.00	3	83.23	82.90	-2	991	-0.20%
2019/12/24	4	84.90	2	85.80	84.00	2	1,009	0.20%
2019/12/23	3	83.93	8	83.81	84.50	-5	1,015	-0.49%
2019/12/20	0	0.00	2	83.95	83.20	-2	1,011	-0.20%
2019/12/19	1	82.20	3	82.87	83.10	-2	1,020	-0.20%
2019/12/18	0	0.00	2	82.20	81.80	-2	1,012	-0.20%
2019/12/16	1	81.70	0	0.00	81.20	1	1,049	0.10%
2019/12/13	1	80.80	1	81.10	81.20	0	1,102	0.00%
2019/12/12	4	79.75	4	80.30	80.50	0	1,107	0.00%
2019/12/11	3	80.00	0	0.00	79.80	3	1,123	0.27%
2019/12/10	0	0.00	1	80.20	80.30	-1	1,129	-0.09%
2019/12/06	2	81.45	2	82.10	81.00	0	1,149	0.00%
2019/12/05	1	81.30	1	81.50	81.40	0	1,176	0.00%
2019/12/04	1	80.50	1	80.80	81.50	0	1,196	0.00%
2019/12/03	0	0.00	3	79.90	80.90	-3	1,205	-0.25%
2019/12/02	2	79.60	3	79.57	79.60	-1	1,208	-0.08%
2019/11/29	0	0.00	12	80.23	80.20	-12	1,226	-0.98%
2019/11/27	1	80.60	0	0.00	80.70	1	1,240	0.08%
2019/11/26	1	80.50	0	0.00	80.40	1	1,250	0.08%
2019/11/25	3	80.73	4	80.85	80.50	-1	1,256	-0.08%
2019/11/22	0	0.00	3	80.73	80.80	-3	1,260	-0.24%
2019/11/21	2	79.35	0	0.00	79.30	2	1,275	0.16%
2019/11/20	4	79.88	0	0.00	79.80	4	1,368	0.29%
2019/11/19	0	0.00	7	80.26	80.40	-7	1,380	-0.51%
2019/11/18	10	79.99	0	0.00	79.80	10	1,390	0.72%
2019/11/14	6	80.45	1	80.20	80.00	5	1,404	0.36%
2019/11/13	1	81.60	1	82.20	81.60	0	1,402	0.00%
2019/11/12	6	82.23	40	82.33	81.70	-34	1,403	-2.42%
2019/11/11	24	81.28	0	0.00	80.50	24	1,394	1.72%
2019/11/08	36	83.00	0	0.00	82.70	36	1,398	2.57%
2019/11/07	25	83.02	1	84.50	82.80	24	1,406	1.71%
2019/11/06	5	84.62	4	84.78	84.10	1	1,407	0.07%
2019/11/05	17	84.78	6	85.20	84.40	11	1,401	0.78%
2019/11/04	4	86.28	5	86.60	86.10	-1	1,392	-0.07%
2019/11/01	3	86.20	5	86.38	86.50	-2	1,394	-0.14%
2019/10/31	11	85.90	0	0.00	85.90	11	1,406	0.78%
2019/10/30	5	87.88	10	86.44	87.40	-5	1,443	-0.35%
2019/10/29	13	84.45	1	85.40	84.30	12	1,427	0.84%
2019/10/28	34	86.14	3	87.53	85.80	31	1,445	2.14%
2019/10/25	8	88.14	31	88.10	87.50	-23	1,433	-1.60%
2019/10/24	29	87.41	3	88.13	87.40	26	1,446	1.80%
2019/10/23	6	89.23	3	88.33	87.50	3	1,441	0.21%
2019/10/22	2	88.85	5	88.58	88.80	-3	1,430	-0.21%
2019/10/21	5	88.04	6	87.73	88.00	-1	1,436	-0.07%
2019/10/18	1	86.80	1	87.10	87.90	0	1,440	0.00%
2019/10/17	3	87.10	4	87.20	86.90	-1	1,433	-0.07%
2019/10/16	8	87.13	20	87.31	86.70	-12	1,440	-0.83%
2019/10/15	42	89.64	20	89.68	88.10	22	1,440	1.53%
2019/10/14	12	87.03	8	86.69	88.80	4	1,350	0.30%
2019/10/09	4	83.73	27	83.17	83.60	-23	1,295	-1.78%
2019/10/08	20	83.50	11	83.63	83.40	9	1,288	0.70%
2019/10/07	1	82.80	3	82.97	82.70	-2	1,277	-0.16%
2019/10/04	6	82.58	10	83.17	82.20	-4	1,292	-0.31%
2019/10/03	6	82.38	0	0.00	82.30	6	1,297	0.46%
2019/10/02	3	82.97	2	82.95	82.80	1	1,323	0.08%
2019/10/01	1	82.70	1	82.50	82.40	0	1,326	0.00%
2019/09/27	4	82.20	2	84.05	81.40	2	1,362	0.15%
2019/09/26	5	83.52	12	83.80	83.20	-7	1,359	-0.52%
2019/09/25	1	82.00	0	0.00	82.40	1	1,350	0.07%
2019/09/24	0	0.00	3	83.13	82.90	-3	1,367	-0.22%
2019/09/23	0	0.00	3	82.40	82.30	-3	1,357	-0.22%
2019/09/20	3	82.60	1	83.20	82.30	2	1,379	0.14%
2019/09/19	4	82.75	5	83.04	83.30	-1	1,406	-0.07%
2019/09/18	13	83.38	13	83.41	82.50	0	1,455	0.00%
2019/09/17	1	82.00	6	82.00	81.90	-5	1,582	-0.32%
2019/09/16	1	80.80	1	80.70	80.50	0	1,750	0.00%
2019/09/12	0	0.00	1	79.20	79.20	-1	1,771	-0.06%
2019/09/11	1	79.20	0	0.00	78.90	1	1,796	0.06%
2019/09/10	3	78.87	0	0.00	78.60	3	1,810	0.17%
2019/09/09	9	80.97	1	82.20	80.10	8	1,818	0.44%
2019/09/06	6	82.47	7	82.83	82.80	-1	1,824	-0.05%
2019/09/05	2	82.05	3	81.90	81.50	-1	1,844	-0.05%
2019/09/04	2	81.75	2	81.70	81.50	0	1,933	0.00%
2019/09/03	6	80.95	10	81.49	80.40	-4	1,946	-0.21%
2019/09/02	0	0.00	2	79.65	80.00	-2	1,958	-0.10%
2019/08/30	1	78.60	3	78.93	78.60	-2	1,992	-0.10%
2019/08/29	2	78.35	0	0.00	78.00	2	2,095	0.10%
2019/08/28	0	0.00	2	78.45	79.20	-2	2,127	-0.09%
2019/08/27	1	77.80	1	78.60	77.60	0	2,128	0.00%
2019/08/26	4	79.20	1	80.40	78.70	3	2,134	0.14%
2019/08/23	30	83.66	35	83.30	81.50	-5	2,127	-0.24%
2019/08/22	9	79.31	7	80.04	80.00	2	2,049	0.10%
2019/08/20	0	0.00	1	79.00	78.50	-1	2,044	-0.05%
2019/08/19	3	79.27	3	79.60	79.10	0	2,058	0.00%
2019/08/16	2	78.00	1	78.20	78.00	1	2,072	0.05%
2019/08/15	1	76.10	1	76.90	77.30	0	2,081	0.00%
2019/08/14	1	77.20	2	77.20	77.00	-1	2,119	-0.05%
2019/08/13	1	77.30	2	78.70	77.30	-1	2,195	-0.05%
2019/08/08	0	0.00	1	77.00	76.60	-1	2,204	-0.05%
2019/08/06	4	72.75	16	72.87	74.00	-12	2,257	-0.53%
2019/08/05	14	75.26	16	75.98	75.20	-2	2,286	-0.09%
2019/08/02	16	76.53	14	76.99	76.20	2	2,310	0.09%
2019/08/01	14	78.76	15	78.55	77.60	-1	2,323	-0.04%
2019/07/31	6	75.50	3	75.70	76.00	3	2,303	0.13%
2019/07/30	7	78.10	5	78.42	76.60	2	2,304	0.09%
2019/07/29	24	80.61	10	80.50	80.20	14	2,296	0.61%
2019/07/26	40	82.00	38	81.84	80.70	2	2,310	0.09%
2019/07/25	1	79.90	1	80.90	79.90	0	2,292	0.00%
2019/07/24	3	79.83	1	80.00	79.70	2	2,325	0.09%
2019/07/23	3	80.53	2	81.30	79.80	1	2,333	0.04%
2019/07/22	3	79.00	5	79.66	80.50	-2	2,328	-0.09%
2019/07/19	2	79.35	0	0.00	79.20	2	2,331	0.09%
2019/07/18	7	79.36	3	79.37	78.90	4	2,390	0.17%
2019/07/17	6	80.90	3	80.87	80.50	3	2,419	0.12%
2019/07/16	2	80.40	3	80.20	80.10	-1	2,404	-0.04%
2019/07/15	2	77.95	2	77.95	78.60	0	2,405	0.00%
2019/07/12	5	79.26	5	79.00	78.20	0	2,428	0.00%
2019/07/10	2	79.00	4	79.18	79.20	-2	2,477	-0.08%
2019/07/09	4	80.43	1	81.20	80.20	3	2,485	0.12%
2019/07/08	5	85.40	0	0.00	84.80	5	2,548	0.20%
2019/07/05	3.1	86.74	2	86.50	86.60	1.1	2,561	0.04%
2019/07/04	8	86.45	4	87.08	86.10	4	2,576	0.16%
2019/07/03	2	84.25	0	0.00	84.10	2	2,574	0.08%
2019/07/01	1	85.00	2	84.90	85.00	-1	2,782	-0.04%
2019/06/28	13	84.62	13	84.81	84.60	0	2,877	0.00%
2019/06/27	4	84.85	7.1	84.61	84.60	-3.1	2,913	-0.11%
2019/06/26	20	84.57	6	85.08	85.30	14	2,977	0.47%
2019/06/25	11	84.03	15	84.49	83.50	-4	2,961	-0.14%
2019/06/24	39	85.68	54	85.04	84.30	-15	2,910	-0.52%
2019/06/21	38	97.35	68	97.42	93.60	-30	2,781	-1.08%
2019/06/20	4	104.75	7	105.07	104.00	-3	2,692	-0.11%
2019/06/19	1	103.50	6	104.00	105.00	-5	2,784	-0.18%
2019/06/18	21	103.43	4	103.63	102.00	17	2,883	0.59%
2019/06/17	2	103.50	3	103.50	103.50	-1	3,044	-0.03%
2019/06/14	24	102.81	12	103.58	102.50	12	3,052	0.39%
2019/06/13	3	102.33	3	102.67	103.00	0	3,030	0.00%
2019/06/12	35	103.94	39	104.86	100.50	-4	3,004	-0.13%
2019/06/11	2	100.75	3	100.67	101.00	-1	2,942	-0.03%
2019/06/10	4	100.40	6	99.67	101.00	-2	2,930	-0.07%
2019/06/06	26	99.87	24	99.00	98.50	2	2,917	0.07%
2019/06/05	35	100.34	45	100.44	100.00	-10	2,914	-0.34%
2019/06/04	9	94.91	12	95.76	95.20	-3	2,852	-0.11%
2019/06/03	1	92.70	7	93.57	92.70	-6	2,855	-0.21%
2019/05/31	3	93.90	4	94.45	93.10	-1	2,866	-0.03%
2019/05/30	9	93.03	1	93.40	92.80	8	2,877	0.28%
2019/05/29	6	93.23	7	92.86	93.20	-1	2,948	-0.03%
2019/05/28	1	89.80	0	0.00	91.00	1	2,958	0.03%
2019/05/27	1	89.30	4	89.20	89.30	-3	2,992	-0.10%
2019/05/24	7	91.91	1	90.50	91.00	6	3,018	0.20%
2019/05/23	5	93.24	6	92.48	92.40	-1	3,106	-0.03%
2019/05/22	3	93.37	2	92.80	91.60	1	3,127	0.03%
2019/05/21	9	94.21	7	93.47	92.90	2	3,189	0.06%
2019/05/20	30	93.92	36	94.42	95.20	-6	3,297	-0.18%
2019/05/17	10	88.38	8	86.26	88.50	2	3,285	0.06%
2019/05/16	4	89.43	1	88.50	87.80	3	3,362	0.09%
2019/05/15	8	88.56	11	89.33	90.50	-3	3,381	-0.09%
2019/05/14	15	84.66	20	84.22	86.90	-5	3,480	-0.14%
2019/05/13	11	85.50	4	85.85	84.00	7	3,566	0.20%
2019/05/10	24	90.78	12	90.63	89.40	12	3,610	0.33%
2019/05/09	2	92.65	7	90.79	92.80	-5	3,773	-0.13%
2019/05/08	1	95.20	0	0.00	95.00	1	3,912	0.03%
2019/05/07	3	97.73	0	0.00	97.50	3	4,012	0.07%
2019/05/06	5	98.68	14	98.16	98.10	-9	4,301	-0.21%
2019/05/03	3	97.87	8	98.25	99.10	-5	4,365	-0.11%
2019/05/02	12	96.99	6	96.82	96.90	6	4,360	0.14%
2019/04/30	10	95.06	9	94.76	94.30	1	4,340	0.02%
2019/04/29	2	98.15	3	99.17	97.00	-1	4,344	-0.02%
2019/04/26	2	98.90	0	0.00	98.50	2	4,333	0.05%
2019/04/25	23	101.04	20	101.53	100.50	3	4,331	0.07%
2019/04/24	61	102.96	58	102.74	102.00	3	4,328	0.07%
2019/04/23	48	100.24	47	101.08	100.00	1	4,267	0.02%
2019/04/22	1	97.80	3	98.87	98.50	-2	4,222	-0.05%
2019/04/19	6	98.08	3	98.33	97.50	3	4,230	0.07%
2019/04/18	5	98.08	6	98.30	98.30	-1	4,263	-0.02%
2019/04/17	5	98.84	2	98.90	97.90	3	4,229	0.07%
2019/04/16	8	99.20	7	98.79	99.10	1	4,210	0.02%
2019/04/15	18	100.86	24	101.08	101.50	-6	4,197	-0.14%
2019/04/12	15	100.47	12	105.32	99.30	3	4,184	0.07%
2019/04/11	15	108.37	9	107.72	106.50	6	4,126	0.15%
2019/04/10	3	105.83	3	106.00	106.50	0	4,101	0.00%
2019/04/09	30	108.35	32	108.56	106.50	-2	4,093	-0.05%
2019/04/08	25	108.64	28	108.98	108.00	-3	4,055	-0.07%
2019/04/03	112	113.97	68	110.07	108.00	44	3,996	1.10%	大買/
2019/04/02	48	109.47	63	109.34	112.00	-15	3,826	-0.39%
2019/04/01	34	108.81	40	107.99	105.50	-6	3,760	-0.16%
2019/03/29	40	107.06	34	107.00	106.00	6	3,786	0.16%
2019/03/28	9	103.39	1	104.00	101.00	8	3,706	0.22%
2019/03/27	2	105.50	1	105.50	104.00	1	3,685	0.03%
2019/03/26	11	108.86	22	108.82	106.00	-11	3,663	-0.30%
2019/03/25	52	107.57	45	107.04	106.00	7	3,617	0.19%
2019/03/22	60	108.58	60	109.32	106.00	0	3,527	0.00%
2019/03/21	36	105.67	38	105.45	104.50	-2	3,401	-0.06%
2019/03/20	44	101.81	44	101.62	105.50	0	3,294	0.00%
2019/03/19	17	96.19	28	95.72	96.20	-11	3,124	-0.35%
2019/03/18	5	94.66	3	94.67	94.50	2	3,095	0.06%
2019/03/15	6	94.00	0	0.00	94.00	6	3,094	0.19%
2019/03/14	16	94.82	35	95.08	94.00	-19	3,083	-0.62%
2019/03/13	0	95.80	0	0.00	93.00	0	3,068	0.00%
2019/03/12	3	94.50	1	93.90	93.80	2	3,074	0.07%
2019/03/11	6	94.22	4	93.95	92.90	2	3,087	0.07%
2019/03/08	14	94.24	19	92.86	95.60	-5	3,071	-0.16%
2019/03/07	11	91.17	20	91.96	90.30	-9	3,083	-0.29%
2019/03/06	7	95.04	7	94.67	94.30	0	3,059	0.00%
2019/03/05	8	95.18	6	95.03	95.20	2	3,063	0.07%
2019/03/04	53	98.73	45	97.44	95.30	8	3,045	0.26%
2019/02/27	7	96.17	7	96.57	95.70	0	3,026	0.00%
2019/02/26	10	95.94	15	95.30	95.60	-5	3,018	-0.17%
2019/02/25	9	97.93	14	98.33	97.60	-5	2,996	-0.17%
2019/02/22	59	100.92	66	99.20	97.50	-7	2,976	-0.24%
2019/02/21	26	109.00	19	106.74	106.50	7	2,880	0.24%
2019/02/20	21	107.60	24	107.25	110.50	-3	2,848	-0.11%
2019/02/19	87	110.36	74	109.83	105.00	13	2,792	0.47%
2019/02/18	16	105.78	16	105.34	107.00	0	2,703	0.00%
2019/02/15	35	107.11	32	108.13	104.00	3	2,783	0.11%
2019/02/14	11	104.27	23	104.22	106.00	-12	2,714	-0.44%
2019/02/13	81	106.05	66	105.73	105.00	15	2,695	0.56%
2019/02/12	37	97.38	47	99.93	102.50	-10	2,582	-0.39%
2019/02/11	27	92.90	27	92.14	93.50	0	2,484	0.00%
2019/01/30	136	93.81	153	93.45	89.50	-17	2,433	-0.70%	大買/大賣/
2019/01/29	96	89.85	114	89.77	93.30	-18	2,300	-0.78%	大賣/
2019/01/28	41	86.19	40	86.16	87.50	1	2,228	0.04%
2019/01/25	162	81.37	147	81.38	83.90	15	2,156	0.70%	大買/大賣/
2019/01/24	22	74.13	58	74.09	77.00	-36	1,862	-1.93%
2019/01/23	7	69.73	8	69.91	70.00	-1	1,788	-0.06%
2019/01/22	1	69.00	1	70.00	68.50	0	1,785	0.00%
2019/01/21	16	68.22	13	68.51	68.40	3	1,801	0.17%
2019/01/18	1	71.90	0	0.00	71.50	1	1,783	0.06%
2019/01/17	3	71.93	26	73.95	71.50	-23	1,823	-1.26%
2019/01/16	2	73.60	5	73.96	73.10	-3	1,821	-0.16%
2019/01/15	2	72.15	1	72.80	73.00	1	1,836	0.05%
2019/01/11	7	73.44	4	73.98	72.00	3	1,862	0.16%
2019/01/10	8	75.59	14	75.81	74.30	-6	1,865	-0.32%
2019/01/09	3	72.57	2	72.90	73.00	1	1,829	0.05%
2019/01/08	0	0.00	5	72.36	72.20	-5	1,839	-0.27%
2019/01/07	3	71.87	3	71.90	72.00	0	1,852	0.00%
2019/01/04	3	68.50	1	69.30	68.10	2	1,869	0.11%
2019/01/03	4	70.70	1	69.30	69.40	3	1,903	0.16%
2019/01/02	4	69.33	6	69.58	71.00	-2	1,940	-0.10%
2018/12/28	5	70.70	1	70.00	69.50	4	1,981	0.20%
2018/12/27	0	0.00	1	68.10	68.50	-1	2,042	-0.05%
2018/12/26	0	0.00	1	67.70	66.80	-1	2,144	-0.05%
2018/12/25	4	67.50	5	68.02	68.00	-1	2,452	-0.04%
2018/12/24	104	72.47	41	72.69	70.20	63	2,540	2.48%	大買/
2018/12/22	55	72.10	57	72.27	72.10	-2	2,741	-0.07%
2018/12/21	1	66.30	5	66.90	67.60	-4	2,797	-0.14%
2018/12/19	1	67.80	1	67.50	68.00	0	3,207	0.00%
2018/12/18	6	68.03	1	68.00	68.00	5	3,233	0.15%
2018/12/17	1	68.00	0	0.00	68.00	1	3,235	0.03%
2018/12/14	0	0.00	1	66.80	67.30	-1	3,238	-0.03%
2018/12/13	11	68.82	8	66.78	66.50	3	3,247	0.09%
2018/12/12	2	64.30	0	0.00	65.50	2	3,258	0.06%
2018/12/10	0	0.00	5	63.78	62.80	-5	3,271	-0.15%
2018/12/07	0	0.00	7	62.89	62.80	-7	3,266	-0.21%
2018/12/06	2	63.80	3	62.60	62.50	-1	3,281	-0.03%
2018/12/05	9	67.57	12	67.93	66.70	-3	3,271	-0.09%
2018/12/04	7	69.90	9	69.06	69.20	-2	3,270	-0.06%
2018/12/03	9	68.13	2	67.70	68.10	7	3,266	0.21%
2018/11/30	19	65.49	4	67.25	66.30	15	3,250	0.46%
2018/11/28	1	66.90	4	66.75	67.00	-3	3,182	-0.09%
2018/11/27	4	67.63	2	67.50	68.00	2	3,162	0.06%
2018/11/26	22	67.67	20	67.29	67.50	2	3,156	0.06%
2018/11/22	0	0.00	8	72.20	70.40	-8	3,076	-0.26%
2018/11/21	0	0.00	7	72.70	72.30	-7	3,060	-0.23%
2018/11/19	5	72.92	6	72.93	73.60	-1	3,044	-0.03%
2018/11/16	1	73.90	2	72.75	72.20	-1	3,064	-0.03%
2018/11/15	15	75.05	5	74.16	73.10	10	3,046	0.33%
2018/11/14	46	75.40	45	76.32	75.30	1	2,988	0.03%
2018/11/13	8	69.39	13	70.40	70.90	-5	2,845	-0.18%
2018/11/12	5	70.08	3	69.80	69.40	2	2,825	0.07%
2018/11/09	0	0.00	3	68.60	69.50	-3	2,814	-0.11%
2018/11/08	5	68.22	1	68.50	68.50	4	2,804	0.14%
2018/11/07	0	0.00	8	69.50	69.60	-8	2,775	-0.29%
2018/11/06	16	69.54	34	70.34	68.80	-18	2,758	-0.65%
2018/11/05	42	68.85	26	68.62	68.20	16	2,701	0.59%
2018/11/02	26	62.86	10	63.03	66.10	16	2,607	0.61%
2018/11/01	2	60.15	3	59.90	60.10	-1	2,550	-0.04%
2018/10/31	5	57.28	11	57.35	58.50	-6	2,540	-0.24%
2018/10/30	12	54.86	31	55.61	56.20	-19	2,530	-0.75%
2018/10/29	3	55.30	1	55.20	55.00	2	2,519	0.08%
2018/10/26	45	56.91	45	58.17	56.70	0	2,499	0.00%
2018/10/25	8	59.18	14	59.86	57.20	-6	2,482	-0.24%
2018/10/23	9	66.07	7	65.80	65.00	2	2,465	0.08%
2018/10/22	2	65.95	1	67.00	65.70	1	2,438	0.04%
2018/10/19	4	64.98	5	64.70	65.00	-1	2,426	-0.04%
2018/10/18	5	66.96	3	67.00	66.60	2	2,414	0.08%
2018/10/17	0	0.00	2	66.80	66.20	-2	2,389	-0.08%
2018/10/16	4	66.83	0	0.00	66.50	4	2,372	0.17%
2018/10/15	11	66.38	10	66.70	67.20	1	2,354	0.04%
2018/10/12	8	67.04	7	66.16	67.80	1	2,333	0.04%
2018/10/11	11	66.48	2	66.75	66.20	9	2,293	0.39%
2018/10/09	14	74.58	12	74.44	73.50	2	2,249	0.09%
2018/10/08	29	73.85	15	74.66	72.90	14	2,207	0.63%
2018/10/05	11	76.15	10	75.59	73.30	1	2,158	0.05%
2018/10/04	35	79.26	33	78.93	79.50	2	2,087	0.10%
2018/10/03	148	84.32	150	83.96	81.30	-2	1,987	-0.10%	大買/大賣/
2018/10/02	13	82.04	8	82.05	83.40	5	1,699	0.29%
2018/10/01	46	83.15	50	83.52	83.90	-4	1,624	-0.25%
2018/09/28	14	77.29	21	77.54	77.70	-7	1,384	-0.51%
2018/09/27	137	77.96	140	76.61	78.40	-3	1,267	-0.24%	大買/大賣/
2018/09/26	30	73.65	35	73.66	75.50	-5	1,035	-0.48%
2018/09/25	4	66.05	4	68.05	68.70	0	895	0.00%
2018/09/20	2	62.10	2	61.95	62.00	0	955	0.00%
2018/09/19	3	62.10	6	62.57	62.60	-3	983	-0.30%
2018/09/18	10	62.54	4	63.35	61.80	6	1,028	0.58%
2018/09/17	3	61.47	2	61.10	61.10	1	1,086	0.09%
2018/09/14	2	61.85	9	61.73	62.00	-7	1,153	-0.61%
2018/09/13	3	62.43	2	62.80	62.50	1	1,192	0.08%
2018/09/12	0	0.00	1	62.10	62.00	-1	1,225	-0.08%
2018/09/10	2	63.90	0	0.00	62.00	2	1,574	0.13%
2018/09/07	8	67.34	8	67.64	65.60	0	1,602	0.00%
2018/09/06	6	68.00	1	67.90	67.60	5	1,807	0.28%
2018/09/05	1	69.60	1	69.80	69.70	0	1,938	0.00%
2018/09/04	1	68.40	0	0.00	68.20	1	1,968	0.05%
2018/09/03	1	68.90	1	69.20	68.60	0	1,988	0.00%
2018/08/31	10	71.00	12	69.84	70.40	-2	1,999	-0.10%
2018/08/30	7	70.47	6	70.52	70.40	1	2,034	0.05%
2018/08/28	0	0.00	1	70.10	70.00	-1	2,076	-0.05%
2018/08/24	3	71.73	4	71.45	71.10	-1	2,181	-0.05%
2018/08/23	16	75.04	7	74.81	74.10	9	2,207	0.41%
2018/08/21	1	68.20	1	69.00	68.90	0	2,240	0.00%
2018/08/20	1	67.50	2	66.90	67.50	-1	2,277	-0.04%
2018/08/17	1	69.30	1	69.80	68.50	0	2,298	0.00%
2018/08/16	1	68.70	1	69.30	70.30	0	2,333	0.00%
2018/08/15	3	68.40	0	0.00	68.10	3	2,379	0.13%
2018/08/13	1	69.30	3	71.83	68.60	-2	2,444	-0.08%
2018/08/09	0	0.00	7	74.77	75.50	-7	2,489	-0.28%
2018/08/06	1	76.00	0	0.00	76.50	1	2,699	0.04%
2018/08/03	2	77.50	1	77.50	77.40	1	2,837	0.04%
2018/08/02	1	77.60	1	77.40	77.20	0	2,979	0.00%
2018/08/01	1	78.90	1	79.40	78.80	0	3,125	0.00%
2018/07/31	3	78.60	0	0.00	78.30	3	3,237	0.09%
2018/07/30	4	80.55	1	81.40	78.40	3	3,364	0.09%
2018/07/26	1	77.70	0	0.00	77.20	1	3,502	0.03%
2018/07/25	1	76.60	0	0.00	77.50	1	3,502	0.03%
2018/07/24	4	75.45	1	75.60	75.70	3	3,690	0.08%
2018/07/23	1	75.10	12	75.54	75.10	-11	3,892	-0.28%
2018/07/20	1	76.60	4	77.00	76.20	-3	4,024	-0.07%
2018/07/19	1	77.20	0	0.00	76.80	1	4,177	0.02%
2018/07/18	11	79.30	1	78.20	78.10	10	4,314	0.23%
2018/07/17	0	0.00	4	78.35	78.10	-4	4,459	-0.09%
2018/07/16	8	81.31	7	81.39	80.60	1	4,707	0.02%
2018/07/13	0	0.00	2	79.00	80.00	-2	4,756	-0.04%
2018/07/12	1	77.20	2	77.30	77.30	-1	4,796	-0.02%
2018/07/11	4	76.60	1	77.00	76.30	3	4,871	0.06%
2018/07/10	12	77.62	11	76.61	78.00	1	4,915	0.02%
2018/07/09	2	74.30	5	74.74	74.10	-3	4,927	-0.06%
2018/07/06	33	78.09	36	78.58	78.00	-3	4,951	-0.06%
2018/07/05	7	81.69	7	80.87	79.80	0	5,018	0.00%
2018/07/04	13	80.48	55	80.81	80.60	-42	5,116	-0.82%
2018/07/03	6	84.03	3	85.00	82.00	3	5,193	0.06%
2018/07/02	4	87.25	3	86.93	86.40	1	5,236	0.02%
2018/06/29	10	88.40	18	88.00	89.20	-8	5,465	-0.15%
2018/06/28	26	83.51	13	82.93	81.60	13	5,442	0.24%
2018/06/27	23	85.84	18	85.69	84.00	5	5,458	0.09%
2018/06/26	27	82.50	43	83.82	83.00	-16	5,450	-0.29%
2018/06/25	30	92.43	31	93.30	90.50	-1	5,469	-0.02%
2018/06/22	27	101.10	25	102.45	100.50	2	5,521	0.04%
2018/06/21	15	107.93	12	106.54	105.50	3	5,515	0.05%
2018/06/20	35	107.17	46	107.59	106.00	-11	5,497	-0.20%
2018/06/19	171	115.73	160	114.17	108.00	11	5,424	0.20%	大買/大賣/
2018/06/15	14	108.29	13	109.15	107.00	1	5,152	0.02%
2018/06/14	95	112.64	90	112.22	108.00	5	5,174	0.10%
2018/06/13	26	106.58	54	106.35	110.00	-28	4,987	-0.56%
2018/06/12	25	102.20	15	102.23	100.00	10	4,859	0.21%
2018/06/11	1	101.00	1	102.50	102.00	0	4,818	0.00%
2018/06/08	14	100.34	2	101.50	99.90	12	4,794	0.25%
2018/06/07	23	101.83	18	102.00	101.00	5	4,782	0.10%
2018/06/06	2	99.95	2	101.00	99.80	0	4,751	0.00%
2018/06/05	8	99.84	7	100.44	98.60	1	4,730	0.02%
2018/06/04	20	102.80	10	103.00	102.00	10	4,709	0.21%
2018/06/01	21	98.40	17	98.46	98.40	4	4,651	0.09%
2018/05/31	6	98.53	5	98.36	96.50	1	4,601	0.02%
2018/05/30	19	96.83	17	97.24	96.40	2	4,566	0.04%
2018/05/29	27	96.77	19	97.69	95.00	8	4,558	0.18%
2018/05/28	9	93.96	12	94.33	92.50	-3	4,509	-0.07%
2018/05/25	9	98.06	12	98.61	95.80	-3	4,475	-0.07%
2018/05/24	19	99.32	12	99.38	99.00	7	4,446	0.16%
2018/05/23	19	99.71	17	99.84	98.50	2	4,407	0.05%
2018/05/22	13	104.77	12	104.83	104.00	1	4,355	0.02%
2018/05/21	4	102.50	13.1	102.92	102.50	-9.1	4,308	-0.21%
2018/05/18	16	102.66	13	103.00	101.00	3	4,283	0.07%
2018/05/17	14	102.32	38	103.80	101.00	-24	4,263	-0.56%
2018/05/16	136	106.17	120	106.85	103.50	16	4,234	0.38%	大買/大賣/
2018/05/15	1	106.00	5	106.10	108.50	-4	4,123	-0.10%
2018/05/14	63	98.88	47	98.78	99.00	16	4,114	0.39%
2018/05/11	40	106.71	34	106.88	102.50	6	4,048	0.15%
2018/05/10	56	106.37	48	104.92	103.50	8	3,906	0.20%
2018/05/09	26	100.52	33	100.15	106.00	-7	3,763	-0.19%
2018/05/08	23	102.87	34	100.05	96.50	-11	3,612	-0.30%
2018/05/07	106.1	107.50	104	106.56	106.00	2.1	3,498	0.06%	大買/大賣/
2018/05/04	11	113.05	17	113.88	110.50	-6	3,367	-0.18%
2018/05/02	10	136.00	0	0.00	136.00	10	3,206	0.31%
2018/04/30	42	155.29	42	155.08	151.00	0	3,199	0.00%
2018/04/27	120	144.91	150	144.68	153.50	-30	3,013	-1.00%	大買/大賣/
2018/04/26	59	153.64	20	152.89	146.50	39	2,816	1.38%
2018/04/25	73	160.16	73	159.75	162.50	0	2,694	0.00%
2018/04/24	71	167.04	43.1	163.82	157.00	27.9	2,570	1.09%
2018/04/23	53	164.92	57.1	165.77	174.00	-4.1	2,440	-0.17%
2018/04/20	111	178.34	69	176.46	165.00	42	2,303	1.82%	大買/
2018/04/19	10	181.80	8	183.06	180.00	2	2,062	0.10%
2018/04/18	3	173.33	11	174.68	179.00	-8	2,049	-0.39%
2018/04/17	9	173.44	3	178.00	168.00	6	2,060	0.29%
2018/04/16	28	169.68	5	172.20	173.00	23	1,993	1.15%
2018/04/13	5	166.40	2	165.50	170.00	3	1,952	0.15%
2018/04/12	15	164.60	6	170.42	170.00	9	1,938	0.46%
2018/04/11	4	165.13	27	166.91	171.50	-23	1,884	-1.22%
2018/04/10	6	162.08	7	161.93	156.00	-1	1,801	-0.06%
2018/04/09	18	173.44	10	171.20	170.00	8	1,692	0.47%
2018/04/03	3	167.00	11	166.23	170.50	-8	1,604	-0.50%
2018/04/02	49	151.80	72	151.60	155.00	-23	1,525	-1.51%
2018/03/31	13	138.96	13	140.65	141.00	0	1,265	0.00%
2018/03/30	5	128.20	2	128.50	128.50	3	1,217	0.25%
2018/03/29	3	114.83	9	116.56	117.00	-6	1,171	-0.51%
2018/03/28	23	112.20	22	112.18	106.50	1	1,120	0.09%
2018/03/27	10	105.45	52	105.27	108.00	-42	1,008	-4.16%
2018/03/26	44	97.95	10	95.04	98.30	34	882	3.85%
2018/03/23	2.1	89.26	5	89.30	89.40	-2.9	844	-0.34%
2018/03/22	5	88.22	0	0.00	87.60	5	837	0.60%
2018/03/21	9	90.19	3	88.97	89.10	6	826	0.73%
2018/03/20	22	90.60	39	90.93	89.90	-17	797	-2.13%
2018/03/19	5	87.36	13	86.10	87.10	-8	732	-1.09%
2018/03/16	1	84.40	5	83.84	82.90	-4	695	-0.58%
2018/03/15	1	81.90	0	0.00	81.60	1	690	0.14%
2018/03/14	0	83.40	0	0.00	81.00	0	698	0.00%
2018/03/13	1	80.40	0	0.00	80.50	1	702	0.14%
2018/03/08	0.1	77.80	0	0.00	77.80	0.1	789	0.01%
2018/03/02	2	81.50	2	82.20	79.80	0	916	0.00%
2018/03/01	2	78.15	2	78.75	78.70	0	922	0.00%
2018/02/09	3	68.77	2	69.50	72.00	1	898	0.11%
2018/02/08	1	74.00	1	73.80	74.00	0	884	0.00%
2018/02/07	0	0.00	1	76.00	76.00	-1	875	-0.11%
2018/02/06	0	0.00	4	74.15	74.30	-4	868	-0.46%
2018/02/02	10	82.30	0	0.00	82.30	10	844	1.18%
2018/01/30	0	0.00	1	83.40	83.60	-1	842	-0.12%
2018/01/23	0	0.00	2	85.45	85.10	-2	815	-0.25%
2018/01/19	1	88.00	4	87.75	87.20	-3	799	-0.38%
2018/01/18	9	89.48	7	88.07	86.70	2	783	0.26%
2018/01/17	0	0.00	2	86.60	87.50	-2	748	-0.27%
2018/01/15	3	87.50	1	87.60	87.50	2	725	0.28%
2018/01/12	3	89.77	9	90.06	89.00	-6	714	-0.84%
2018/01/11	4	88.25	7	88.40	87.00	-3	658	-0.46%
2018/01/09	3	84.93	4	85.50	82.60	-1	574	-0.17%
2018/01/08	1	82.40	6	84.75	84.60	-5	562	-0.89%
2018/01/04	2	80.80	3	80.83	80.80	-1	545	-0.18%
2018/01/03	0	0.00	3	81.30	81.30	-3	543	-0.55%
2018/01/02	2	82.30	7	81.59	80.80	-5	541	-0.92%