臻鼎-KY (4958)-新光-台中券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
112.5
漲跌
▼1.0
漲幅
-0.88%
成交量
5,169張
產業
上市電子零組件類股
1004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

臻鼎-KY (4958)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
2024/04/18	1.1	112.09	1.1	112.55	112.50	0	7,633	0.00%
2024/04/17	53.7	112.67	47.3	113.22	113.50	6.5	7,572	0.09%
2024/04/16	10.2	113.59	12.1	113.21	112.50	-1.9	7,462	-0.03%
2024/04/15	20.4	115.15	13.4	115.50	115.50	7.1	7,425	0.10%
2024/04/12	22.2	117.23	18	117.34	117.50	4.2	7,300	0.06%
2024/04/11	21.3	117.67	14	117.75	117.50	7.3	7,228	0.10%
2024/04/10	23.6	120.37	16.3	120.48	119.00	7.2	7,158	0.10%
2024/04/09	34.1	123.19	27.1	123.11	123.50	6.9	6,937	0.10%
2024/04/08	44.8	125.28	26.6	125.46	125.50	18.3	6,753	0.27%
2024/04/03	26.6	131.09	22.2	130.22	129.50	4.4	6,495	0.07%
2024/04/02	83.5	130.46	76.7	130.98	132.00	6.8	6,231	0.11%
2024/04/01	60.9	130.24	66.1	129.56	126.50	-5.2	5,618	-0.09%
2024/03/29	35.1	124.96	71	125.28	125.00	-35.9	5,180	-0.69%
2024/03/28	51.8	121.44	73.4	123.29	125.00	-21.6	4,894	-0.44%
2024/03/27	8.2	112.54	5.1	114.21	115.50	3.1	4,312	0.07%
2024/03/26	9	110.33	9	111.06	111.00	0	4,269	0.00%
2024/03/25	12.2	113.65	13	112.88	112.50	-0.8	4,272	-0.02%
2024/03/22	3.9	114.48	9.4	114.57	115.00	-5.4	4,250	-0.13%
2024/03/21	18.4	111.45	28	112.00	113.00	-9.6	4,138	-0.23%
2024/03/20	8.1	110.30	13	111.11	111.00	-4.9	4,063	-0.12%
2024/03/19	8.1	107.00	10.1	107.10	107.50	-2.1	3,883	-0.05%
2024/03/18	9	104.89	9	106.11	106.50	0	3,824	0.00%
2024/03/15	14.1	104.54	8.1	106.32	106.50	5.9	3,816	0.16%
2024/03/14	7.1	106.20	3.2	106.61	106.00	3.9	3,665	0.11%
2024/03/13	11.4	107.64	33.3	107.89	108.00	-21.8	3,525	-0.62%
2024/03/12	17.1	102.38	18.1	103.42	104.00	-0.9	3,237	-0.03%
2024/03/11	6	101.00	9	100.33	101.00	-3	3,167	-0.09%
2024/03/08	1	99.81	17	100.06	99.20	-16	3,156	-0.51%
2024/03/07	3.2	100.03	0	0.00	100.50	3.2	3,154	0.10%
2024/03/06	4	99.98	3	100.50	100.50	1	3,141	0.03%
2024/03/05	1.1	100.50	4.1	101.11	101.50	-3.1	3,161	-0.10%
2024/03/04	6	100.09	1	100.50	100.50	5	3,165	0.16%
2024/03/01	1	99.30	3	99.80	99.40	-2	3,162	-0.06%
2024/02/29	3.2	99.86	7.2	100.07	100.50	-4	3,169	-0.13%
2024/02/27	0	0.00	7	99.94	99.60	-7	3,162	-0.22%
2024/02/26	0.1	99.70	9	99.61	99.40	-9	3,225	-0.28%
2024/02/23	9.2	99.01	6	98.82	98.40	3.2	3,220	0.10%
2024/02/22	9	99.24	5	98.90	98.90	4	3,257	0.12%
2024/02/21	18	99.22	12.5	99.31	99.20	5.5	3,282	0.17%
2024/02/20	4.1	100.00	6	100.50	100.00	-1.9	3,284	-0.06%
2024/02/19	2.2	99.85	3	99.57	99.70	-0.8	3,250	-0.02%
2024/02/16	7.1	98.05	1	98.40	98.00	6.1	3,241	0.19%
2024/02/15	1	99.20	3	99.00	99.00	-2	3,230	-0.06%
2024/02/05	8.3	98.39	1.3	98.30	98.50	7	3,221	0.22%
2024/02/02	15.1	100.15	1	99.60	99.40	14.1	3,208	0.44%
2024/02/01	2	100.50	1	101.00	101.00	1	3,200	0.03%
2024/01/31	1	100.50	4	100.62	101.00	-3	3,215	-0.09%
2024/01/30	0.3	100.72	4.2	101.29	101.50	-3.9	3,228	-0.12%
2024/01/29	4	101.00	1	101.00	101.50	3	3,251	0.09%
2024/01/26	1	101.50	3	101.67	102.00	-2	3,265	-0.06%
2024/01/25	0	0.00	10	100.55	101.50	-10	3,291	-0.30%
2024/01/24	5	101.40	0	102.25	101.00	5	3,291	0.15%
2024/01/23	1	101.50	2	102.25	102.50	-1	3,281	-0.03%
2024/01/22	1	101.00	0	0.00	101.50	1	3,273	0.03%
2024/01/19	3	99.67	0	0.00	102.00	3	3,262	0.09%
2024/01/18	38.2	99.04	27	99.80	99.80	11.2	3,256	0.34%
2024/01/17	1.1	101.01	1	101.50	101.50	0.1	3,206	0.00%
2024/01/16	0.3	102.00	3	102.67	103.00	-2.7	3,188	-0.08%
2024/01/12	8.3	102.39	5	102.00	102.00	3.3	3,172	0.10%
2024/01/11	1	103.50	2	103.50	104.00	-1	3,183	-0.03%
2024/01/10	11.1	103.32	6.3	103.02	103.00	4.8	3,203	0.15%
2024/01/09	16.1	105.78	6.3	105.66	106.50	9.7	3,190	0.30%
2024/01/08	3.1	108.99	1	109.50	109.00	2.1	3,130	0.07%
2024/01/05	7.1	110.07	4.5	110.46	110.00	2.5	3,109	0.08%
2024/01/04	0.2	110.00	2	109.75	110.00	-1.8	3,092	-0.06%
2024/01/03	2.2	108.76	9	108.72	108.50	-6.8	3,064	-0.22%
2024/01/02	1	107.50	0	0.00	108.50	1	3,024	0.03%
2023/12/29	4.2	108.52	2	108.75	109.00	2.2	2,979	0.07%
2023/12/28	0.7	109.00	7	109.50	109.50	-6.3	2,961	-0.21%
2023/12/27	5.2	107.90	3	108.33	108.50	2.1	2,903	0.07%
2023/12/26	4.6	107.93	1	108.00	108.00	3.6	2,869	0.13%
2023/12/25	1	107.49	5	108.00	108.00	-4	2,853	-0.14%
2023/12/22	2	107.00	7.1	107.35	107.50	-5.1	2,842	-0.18%
2023/12/21	2	106.00	4.1	106.62	107.00	-2.1	2,809	-0.08%
2023/12/19	6	104.50	10.4	106.15	107.50	-4.4	2,663	-0.17%
2023/12/18	2.4	106.37	12.8	107.26	107.00	-10.5	2,617	-0.40%
2023/12/15	11.3	107.02	15.4	107.16	106.50	-4.1	2,605	-0.16%
2023/12/14	11.6	106.44	6	106.50	107.00	5.6	2,619	0.22%
2023/12/13	1.5	105.50	4.1	105.51	106.00	-2.6	2,614	-0.10%
2023/12/12	3	105.83	8.4	105.80	106.50	-5.4	2,649	-0.20%
2023/12/11	2.3	104.65	18	104.47	104.50	-15.7	2,633	-0.60%
2023/12/08	16	102.41	8.5	103.38	103.00	7.5	2,622	0.29%
2023/12/07	2.5	104.00	3.1	104.23	103.50	-0.6	2,606	-0.02%
2023/12/06	3.1	102.67	6.2	102.53	102.50	-3.1	2,604	-0.12%
2023/12/05	5	102.10	1	102.50	103.00	4	2,637	0.15%
2023/12/04	11.2	102.69	4	102.75	103.00	7.2	2,668	0.27%
2023/12/01	2.1	102.52	0	0.00	103.00	2.1	2,675	0.08%
2023/11/30	10	102.50	2	103.50	103.50	8	2,673	0.30%
2023/11/29	3	103.50	8	104.38	104.50	-5	2,624	-0.19%
2023/11/28	1	103.50	3	104.00	104.50	-2	2,598	-0.08%
2023/11/27	10	103.75	6	103.58	103.00	4	2,618	0.15%
2023/11/24	3.1	106.28	11.1	105.13	105.00	-8	2,610	-0.31%
2023/11/22	1.2	102.51	1	103.00	103.00	0.2	2,512	0.01%
2023/11/21	14.1	102.11	13	103.50	104.00	1.1	2,510	0.04%
2023/11/20	13	102.73	2	102.00	102.00	11	2,472	0.45%
2023/11/17	53	104.47	3.3	104.04	104.50	49.7	2,436	2.04%
2023/11/16	0.2	103.88	1.1	103.06	103.50	-0.9	2,417	-0.04%
2023/11/15	4.5	103.60	4.1	103.74	103.50	0.4	2,408	0.02%
2023/11/14	11.1	102.90	1	102.00	102.50	10.1	2,398	0.42%
2023/11/13	1.1	102.50	2	103.00	103.00	-0.9	2,410	-0.04%
2023/11/10	2	102.25	2	101.50	102.00	0	2,423	0.00%
2023/11/09	3	102.67	7.1	103.50	103.50	-4.1	2,446	-0.17%
2023/11/08	0.3	101.50	11.3	102.82	103.00	-11	2,480	-0.44%
2023/11/07	7.1	100.78	1.1	100.59	101.50	6	2,506	0.24%
2023/11/06	9.5	100.78	3	102.16	102.50	6.5	2,661	0.24%
2023/11/03	8.7	99.22	7.2	99.55	99.60	1.5	2,625	0.06%
2023/11/02	3.6	99.67	39	99.44	101.00	-35.4	2,615	-1.36%
2023/11/01	4	96.68	1	97.60	97.50	3	2,562	0.12%
2023/10/31	0.3	97.17	1	97.00	97.50	-0.7	2,552	-0.03%
2023/10/30	3	96.33	1	96.60	96.50	2	2,589	0.08%
2023/10/27	0.3	96.89	0	0.00	98.00	0.3	2,615	0.01%
2023/10/26	15.3	96.43	10	96.20	95.90	5.3	2,636	0.20%
2023/10/25	2.2	98.68	3	98.33	99.00	-0.8	2,612	-0.03%
2023/10/24	0.4	94.44	1	94.50	96.40	-0.7	2,591	-0.03%
2023/10/23	14.5	95.58	6	95.37	95.20	8.5	2,581	0.33%
2023/10/20	0.2	97.98	0	0.00	97.80	0.2	2,582	0.01%
2023/10/19	18.6	98.84	10.1	98.50	98.50	8.5	2,609	0.33%
2023/10/18	0.2	100.51	1	101.00	101.50	-0.8	2,607	-0.03%
2023/10/17	2.4	100.64	0	0.00	100.50	2.4	2,613	0.09%
2023/10/16	0.2	101.50	2.1	101.73	102.00	-1.9	2,638	-0.07%
2023/10/13	0.3	101.00	1.1	101.00	101.50	-0.8	2,681	-0.03%
2023/10/12	0	0.00	0.1	100.50	101.00	-0.1	2,683	0.00%
2023/10/11	4.2	99.54	6.2	100.50	100.50	-2	2,690	-0.07%
2023/10/06	1	98.00	1	98.30	98.50	0	2,681	0.00%
2023/10/05	0.1	98.30	0	0.00	98.00	0.1	2,695	0.00%
2023/10/04	7	97.20	4	97.40	97.40	3	2,685	0.11%
2023/10/03	0.1	98.63	0	0.00	98.40	0.1	2,670	0.00%
2023/10/02	2	99.50	2	99.70	99.80	0	2,677	0.00%
2023/09/28	2	98.90	1	99.10	98.40	1	2,700	0.04%
2023/09/27	1.1	97.27	0	0.00	97.60	1.1	2,710	0.04%
2023/09/26	12	98.26	20	98.05	98.30	-8	2,719	-0.29%
2023/09/25	2.1	99.06	0	0.00	99.50	2.1	2,717	0.08%
2023/09/22	0	0.00	35	98.48	99.00	-35	2,725	-1.28%
2023/09/21	70.3	98.29	18	97.70	97.70	52.3	2,749	1.90%
2023/09/20	12.1	101.75	5	101.50	101.50	7.1	2,735	0.26%
2023/09/19	41	102.74	36.2	102.51	102.50	4.8	2,733	0.18%
2023/09/18	0	102.00	0	102.00	101.50	0	2,760	0.00%
2023/09/15	0.1	100.43	4	102.50	102.50	-3.9	2,788	-0.14%
2023/09/14	1.1	99.64	38	100.34	100.50	-36.9	2,780	-1.33%
2023/09/13	15.1	98.87	7.6	99.29	98.80	7.5	2,812	0.27%
2023/09/12	10	98.20	71	98.15	98.60	-61	2,858	-2.13%
2023/09/11	9	96.29	8	96.69	96.50	1	2,857	0.04%
2023/09/08	92.1	96.91	40	97.01	96.50	52.1	2,864	1.82%
2023/09/07	28.3	98.34	2	97.95	97.80	26.3	2,853	0.92%
2023/09/06	39	97.89	65	98.13	99.00	-26	2,849	-0.91%
2023/09/05	8	96.43	18	97.13	97.30	-10	2,830	-0.35%
2023/09/04	16.2	96.23	18	96.67	97.00	-1.9	2,863	-0.06%
2023/09/01	20	96.57	21	96.93	96.80	-1	2,881	-0.03%
2023/08/31	42.2	96.97	49	97.36	96.70	-6.9	2,895	-0.24%
2023/08/30	1.1	96.31	3	96.73	96.80	-2	2,915	-0.07%
2023/08/29	17.1	95.13	12	95.36	95.10	5.1	2,961	0.17%
2023/08/28	4	96.05	2	96.20	95.90	2	2,973	0.07%
2023/08/25	5.1	94.85	2	95.35	95.10	3.1	3,042	0.10%
2023/08/24	4	95.70	1	95.90	95.70	3	3,085	0.10%
2023/08/23	10	95.17	9	95.41	95.30	1	3,101	0.03%
2023/08/22	5.1	95.11	6	95.62	95.70	-0.9	3,122	-0.03%
2023/08/21	2	95.45	3	96.03	95.90	-1	3,146	-0.03%
2023/08/18	8.1	95.27	6	95.57	95.10	2.1	3,156	0.07%
2023/08/17	22	96.01	2	96.00	96.30	20	3,194	0.63%
2023/08/16	7.5	95.47	11	96.27	96.30	-3.5	3,200	-0.11%
2023/08/15	7	94.83	5	95.80	95.30	2	3,206	0.06%
2023/08/14	50	94.24	50.2	94.76	95.50	-0.1	3,231	0.00%
2023/08/11	175.2	96.64	78	96.17	96.00	97.2	3,207	3.03%	大買/
2023/08/10	201.1	97.02	148.3	98.05	98.50	52.8	3,205	1.65%	大買/大賣/
2023/08/09	2.1	105.27	2	105.75	105.00	0.1	3,023	0.00%
2023/08/07	1.1	105.95	1.2	105.62	105.50	-0.1	3,239	0.00%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/08/02	8.2	104.81	2	105.25	104.50	6.2	3,288	0.19%
2023/08/01	0	106.50	10	106.80	106.50	-10	3,289	-0.30%
2023/07/31	12	106.00	8	105.75	105.00	4	3,257	0.12%
2023/07/28	6	105.00	5	105.50	105.50	1	3,242	0.03%
2023/07/27	3	104.67	0	0.00	105.00	3	3,242	0.09%
2023/07/26	3.2	105.04	5	105.80	105.50	-1.9	3,262	-0.06%
2023/07/25	13	105.73	1	106.00	106.50	12	3,276	0.37%
2023/07/24	0.2	104.50	0.2	105.50	105.00	0	3,297	0.00%
2023/07/21	2	104.51	0	0.00	104.50	2	3,306	0.06%
2023/07/20	1	105.50	4	105.63	105.50	-3	3,322	-0.09%
2023/07/19	5.4	105.38	4	105.50	105.00	1.4	3,340	0.04%
2023/07/18	0.1	106.92	0	0.00	107.00	0.1	3,328	0.00%
2023/07/17	2	106.99	8.1	106.32	107.00	-6.1	3,287	-0.18%
2023/07/14	0	105.50	1	106.00	106.00	-1	3,297	-0.03%
2023/07/13	2	105.50	6	105.17	105.00	-4	3,280	-0.12%
2023/07/12	0.1	105.50	5.2	105.00	105.50	-5.1	3,284	-0.16%
2023/07/11	1	105.00	1	105.50	105.50	0	3,306	0.00%
2023/07/10	1	104.50	1	105.50	105.00	0	3,348	0.00%
2023/07/07	6.1	104.91	3	105.17	105.00	3.1	3,358	0.09%
2023/07/06	0.2	105.63	1	106.00	105.00	-0.8	3,375	-0.02%
2023/07/04	1	106.00	1	106.00	106.00	0	3,379	0.00%
2023/07/03	6	105.50	1.5	105.67	105.50	4.5	3,398	0.13%
2023/06/30	1.1	104.55	0.5	106.00	105.00	0.6	3,463	0.02%
2023/06/29	8.3	105.14	0	0.00	104.50	8.3	3,496	0.24%
2023/06/28	11.6	106.24	0.5	106.50	105.50	11.2	3,482	0.32%
2023/06/27	14.1	107.36	5	106.00	106.00	9.1	3,486	0.26%
2023/06/26	1.5	108.53	3.1	108.37	109.00	-1.6	3,484	-0.05%
2023/06/21	2.1	106.26	1	107.00	106.50	1.1	3,468	0.03%
2023/06/20	2.3	106.09	5	106.00	105.50	-2.7	3,471	-0.08%
2023/06/19	4.1	106.51	0	0.00	106.50	4.1	3,475	0.12%
2023/06/16	8	107.31	1	108.00	107.00	7	3,498	0.20%
2023/06/15	6.2	107.34	0	0.00	107.50	6.2	3,440	0.18%
2023/06/14	7.7	109.18	0.4	109.12	108.00	7.3	3,531	0.21%
2023/06/13	2.1	108.26	1	108.50	108.50	1.1	3,585	0.03%
2023/06/12	6.3	106.54	0	0.00	107.50	6.3	3,679	0.17%
2023/06/08	4.2	107.79	1	108.50	107.50	3.2	3,940	0.08%
2023/06/07	2.1	109.02	0	0.00	109.50	2.1	3,974	0.05%
2023/06/06	0	109.00	1	109.00	108.50	-1	4,037	-0.02%
2023/06/05	1.1	108.70	5.1	110.00	108.50	-4	4,089	-0.10%
2023/06/02	6	114.67	2	115.00	114.50	4	4,132	0.10%
2023/06/01	5.1	115.00	1.9	115.00	115.50	3.2	4,096	0.08%
2023/05/31	2	115.50	5	116.00	116.00	-3	4,098	-0.07%
2023/05/30	2.1	114.53	0	0.00	115.50	2.1	4,056	0.05%
2023/05/29	1.4	114.61	0	0.00	114.50	1.4	4,041	0.04%
2023/05/26	15.1	114.00	11.1	113.99	114.00	3.9	4,056	0.10%
2023/05/25	0	114.00	1.4	114.00	113.50	-1.3	4,071	-0.03%
2023/05/24	1.1	112.95	10.2	112.51	113.00	-9.1	4,060	-0.22%
2023/05/23	1	111.50	2	112.50	112.00	-1	4,036	-0.02%
2023/05/22	3	113.50	2	113.75	113.50	1	3,994	0.03%
2023/05/19	0	0.00	0.1	112.00	113.00	-0.1	3,976	0.00%
2023/05/17	6	107.50	2.2	108.00	107.50	3.8	3,907	0.10%
2023/05/16	1	107.00	0	0.00	107.50	1	3,892	0.03%
2023/05/15	0	105.50	0	0.00	105.00	0	3,863	0.00%
2023/05/12	3.4	105.30	1.2	104.67	105.00	2.2	3,857	0.06%
2023/05/11	23.2	107.21	5.1	107.26	106.00	18	3,814	0.47%
2023/05/10	0	0.00	7	113.71	114.00	-7	3,701	-0.19%
2023/05/09	2	115.00	0	0.00	115.00	2	3,694	0.05%
2023/05/08	2	115.25	5.6	115.41	115.50	-3.6	3,669	-0.10%
2023/05/05	0	0.00	1.4	113.35	113.50	-1.4	3,628	-0.04%
2023/05/04	2	112.50	13.6	112.93	113.00	-11.6	3,658	-0.32%
2023/05/03	0	0.00	7	112.43	112.50	-7	3,683	-0.19%
2023/05/02	7.1	111.51	0	0.00	112.00	7.1	3,725	0.19%
2023/04/28	2	112.50	0.1	112.50	111.50	1.9	3,754	0.05%
2023/04/27	0.1	110.99	10	111.00	111.00	-9.9	3,742	-0.26%
2023/04/26	4	108.63	2	108.00	108.50	2	3,696	0.05%
2023/04/25	2	109.50	0	0.00	109.00	2	3,660	0.05%
2023/04/24	5	110.70	0	0.00	110.50	5	3,622	0.14%
2023/04/21	2	111.00	1	111.50	111.00	1	3,591	0.03%
2023/04/19	4.1	111.51	3	111.50	111.00	1.1	3,676	0.03%
2023/04/18	1	113.49	0.6	113.01	113.50	0.4	3,685	0.01%
2023/04/17	0	113.00	1	112.50	113.00	-1	3,729	-0.03%
2023/04/14	0	113.50	0	0.00	113.00	0	3,735	0.00%
2023/04/13	0	0.00	1	114.00	113.00	-1	3,739	-0.03%
2023/04/12	1	114.00	1	114.00	113.50	0	3,704	0.00%
2023/04/11	2	113.50	9	113.39	113.50	-7	3,728	-0.19%
2023/04/10	6.1	111.54	5.1	111.52	111.50	1	3,751	0.03%
2023/04/07	5	114.01	4	114.13	114.00	1	3,743	0.03%
2023/04/06	0.1	115.00	4.5	115.02	115.50	-4.4	3,735	-0.12%
2023/03/31	2.1	114.50	3.1	114.66	114.00	-1.1	3,727	-0.03%
2023/03/30	1	113.00	2	113.75	114.00	-1	3,805	-0.03%
2023/03/29	0	0.00	2	112.00	112.00	-2	3,928	-0.05%
2023/03/28	2.1	110.55	4	111.13	111.00	-1.9	4,094	-0.05%
2023/03/27	4	112.00	22.4	111.12	112.00	-18.4	4,225	-0.43%
2023/03/24	32.1	110.27	16.1	110.50	110.50	16	4,365	0.37%
2023/03/23	8.6	109.24	6	109.50	109.50	2.6	4,328	0.06%
2023/03/22	2.1	109.52	2	109.75	110.00	0.1	4,349	0.00%
2023/03/21	8	107.50	8	108.38	108.00	0	4,374	0.00%
2023/03/20	3.2	108.00	0	0.00	107.50	3.2	4,332	0.07%
2023/03/17	8	107.13	9	108.33	109.00	-1	4,364	-0.02%
2023/03/16	6.3	107.04	3.1	107.15	107.50	3.2	4,400	0.07%
2023/03/15	16.2	108.28	7	107.50	107.50	9.2	4,430	0.21%
2023/03/14	38.2	109.78	20	109.33	108.50	18.2	4,464	0.41%
2023/03/13	0	0.00	5	114.80	115.50	-5	4,372	-0.11%
2023/03/10	26	113.85	11	114.09	114.00	15	4,366	0.34%
2023/03/09	2	117.25	2	117.25	117.00	0	4,365	0.00%
2023/03/08	2	116.75	3	116.83	116.50	-1	4,336	-0.02%
2023/03/07	8	118.38	25.8	117.48	117.50	-17.8	4,285	-0.42%
2023/03/06	2.5	114.80	13	115.00	115.00	-10.5	4,197	-0.25%
2023/03/03	2	115.25	3	115.33	114.50	-1	4,178	-0.02%
2023/03/02	4	113.63	10	113.50	113.50	-6	4,160	-0.14%
2023/03/01	1	114.00	2	113.75	114.00	-1	4,152	-0.02%
2023/02/24	5.1	112.60	0	0.00	112.00	5.1	4,145	0.12%
2023/02/23	13	113.27	1	114.50	114.00	12	4,128	0.29%
2023/02/22	1	113.00	1	114.00	114.50	0	4,141	0.00%
2023/02/21	2.2	114.77	0.2	115.00	115.00	2	4,146	0.05%
2023/02/20	3	114.50	1	114.50	114.50	2	4,260	0.05%
2023/02/17	5	114.60	4.6	114.57	114.50	0.4	4,350	0.01%
2023/02/16	9	114.22	5.1	114.40	114.00	3.9	4,416	0.09%
2023/02/15	3	112.83	1.1	113.45	113.50	1.9	4,540	0.04%
2023/02/14	1	113.50	2.1	113.26	113.50	-1.1	4,577	-0.02%
2023/02/13	3	111.83	6	112.50	113.00	-3	4,610	-0.07%
2023/02/10	2	111.75	1	112.00	111.50	1	4,627	0.02%
2023/02/09	3	112.50	0.1	113.50	112.50	2.9	4,766	0.06%
2023/02/08	7	111.14	5	112.60	112.50	2	4,807	0.04%
2023/02/06	0	0.00	0.5	112.00	112.50	-0.5	4,812	-0.01%
2023/02/03	3	112.49	2	112.50	112.50	1	4,826	0.02%
2023/02/02	1	112.00	1	112.50	113.00	0	4,845	0.00%
2023/02/01	1	111.00	12.4	111.37	111.50	-11.4	4,822	-0.24%
2023/01/31	2	109.02	2	109.75	110.00	0	4,886	0.00%
2023/01/30	0	0.00	6	109.33	109.00	-6	4,915	-0.12%
2023/01/17	2	106.50	1	107.00	107.00	1	4,888	0.02%
2023/01/16	1	106.51	0	0.00	106.50	1	4,931	0.02%
2023/01/13	2	106.75	2	106.75	106.50	0	4,963	0.00%
2023/01/12	4	106.50	2.1	107.05	106.50	1.9	5,021	0.04%
2023/01/11	4.2	108.02	1	108.50	107.50	3.2	5,081	0.06%
2023/01/10	4	107.63	3.1	107.51	108.00	1	5,114	0.02%
2023/01/09	1.1	107.50	5	107.60	107.50	-3.9	5,124	-0.08%
2023/01/06	10.2	104.62	5	104.90	104.50	5.2	5,115	0.10%
2023/01/05	5	103.70	2	103.50	103.50	3	5,148	0.06%
2023/01/04	2	105.00	0	0.00	104.50	2	5,113	0.04%
2023/01/03	0	0.00	1	106.25	107.00	-1	5,118	-0.02%
2022/12/30	0	0.00	0	106.50	105.00	0	5,090	0.00%
2022/12/29	8	104.13	5	105.00	105.00	3	5,117	0.06%
2022/12/28	11	104.55	0	0.00	105.00	11	5,119	0.21%
2022/12/27	4	107.25	4	108.50	107.00	0	5,096	0.00%
2022/12/26	8	106.88	3.1	107.02	107.00	4.9	5,137	0.10%
2022/12/23	5	107.90	2	108.25	108.00	3	5,167	0.06%
2022/12/22	9	108.00	10.1	109.29	109.50	-1.1	5,243	-0.02%
2022/12/21	21.1	107.77	20.4	108.26	109.00	0.7	5,182	0.01%
2022/12/20	23.5	111.10	2	111.25	110.00	21.5	5,046	0.43%
2022/12/19	44	113.06	42	113.19	113.00	2	4,920	0.04%
2022/12/16	6.1	115.08	8.1	115.88	114.50	-2	4,807	-0.04%
2022/12/15	11.1	114.55	5.1	115.54	115.50	6	4,644	0.13%
2022/12/14	2.3	115.05	7.1	115.94	116.50	-4.8	4,660	-0.10%
2022/12/13	36.5	113.62	4	113.25	112.50	32.5	4,634	0.70%
2022/12/12	0.3	115.17	1	114.50	116.00	-0.7	4,580	-0.02%
2022/12/09	12	116.96	1	117.00	116.00	11	4,598	0.24%
2022/12/08	13.7	115.34	56.2	115.57	117.00	-42.5	4,574	-0.93%
2022/12/07	24.1	123.54	28.5	123.37	122.50	-4.4	4,475	-0.10%
2022/12/06	9.1	127.49	42.2	127.65	127.00	-33.1	4,408	-0.75%
2022/12/05	8.5	125.78	19.5	125.18	125.50	-11.1	4,303	-0.26%
2022/12/02	3.3	122.36	3	122.50	122.50	0.3	4,187	0.01%
2022/12/01	6.1	120.99	20.1	121.00	121.00	-14	4,176	-0.33%
2022/11/30	4.2	118.76	6.2	119.34	119.50	-2	4,194	-0.05%
2022/11/29	0.7	118.43	2.1	118.98	119.00	-1.4	4,174	-0.03%
2022/11/28	0.5	117.03	1	117.00	118.00	-0.5	4,194	-0.01%
2022/11/25	1	118.00	0	0.00	117.50	1	4,243	0.02%
2022/11/24	3	118.67	2	119.00	119.00	1	4,265	0.02%
2022/11/23	0	0.00	2.1	119.24	119.50	-2.1	4,284	-0.05%
2022/11/22	30	116.83	10	117.00	118.00	20	4,319	0.46%
2022/11/21	2.8	118.36	0.4	117.50	119.00	2.4	4,313	0.06%
2022/11/18	44.4	117.65	46.3	117.94	118.50	-1.9	4,318	-0.04%
2022/11/17	15	118.97	11	119.05	119.50	4	4,343	0.09%
2022/11/16	1.3	120.03	21.1	120.12	120.00	-19.8	4,351	-0.46%
2022/11/15	1	118.00	100.4	118.03	119.00	-99.4	4,269	-2.33%
2022/11/14	1	117.00	13	117.04	118.00	-12	4,215	-0.28%
2022/11/11	52.9	115.32	41	115.74	116.00	11.9	4,172	0.29%
2022/11/10	0.2	114.00	3	114.50	114.50	-2.8	4,094	-0.07%
2022/11/09	25	113.08	2	114.00	114.00	23	4,099	0.56%
2022/11/08	8.4	113.82	8.2	113.89	113.50	0.2	4,113	0.00%
2022/11/07	42	112.95	20	113.08	112.50	22	4,155	0.53%
2022/11/04	2	110.50	6	112.42	113.00	-4	4,186	-0.10%
2022/11/03	11.1	110.50	12	110.88	111.50	-1	4,298	-0.02%
2022/11/02	6	110.00	4.2	109.79	111.00	1.8	4,292	0.04%
2022/11/01	1	108.00	8	107.75	108.00	-7	4,304	-0.16%
2022/10/31	10	104.50	12	105.17	106.00	-2	4,304	-0.05%
2022/10/28	1	105.50	1	105.00	105.50	0	4,306	0.00%
2022/10/27	12	103.21	11	103.77	105.00	1	4,348	0.02%
2022/10/26	13	102.65	13.1	103.35	103.50	-0.1	4,320	0.00%
2022/10/25	4	106.25	4	105.75	106.50	0	4,277	0.00%
2022/10/24	1	105.50	5.1	105.41	106.50	-4.1	4,280	-0.10%
2022/10/21	52	102.80	50.2	103.00	102.00	1.8	4,273	0.04%
2022/10/20	14.2	104.25	23.2	104.44	105.00	-9	4,275	-0.21%
2022/10/19	82	108.22	71	107.27	107.00	11	4,239	0.26%
2022/10/18	30	109.17	31	109.52	110.00	-1	4,209	-0.02%
2022/10/17	80	107.63	70	107.58	108.50	10	4,235	0.24%
2022/10/14	12.2	109.91	14	110.32	111.00	-1.8	4,355	-0.04%
2022/10/13	16	107.50	15.2	108.62	106.50	0.8	4,489	0.02%
2022/10/12	0.2	105.00	4	106.13	106.50	-3.8	4,488	-0.08%
2022/10/11	0.1	105.00	0.2	106.50	105.50	-0.1	4,593	0.00%
2022/10/07	11.2	108.54	21	109.02	109.00	-9.8	4,666	-0.21%
2022/10/06	13	108.85	12.1	109.41	109.00	0.9	4,699	0.02%
2022/10/05	15	107.40	15	107.77	108.00	0	4,686	0.00%
2022/10/04	1	107.36	13	106.38	107.50	-12	4,656	-0.26%
2022/10/03	23	102.09	12	102.21	102.50	11	4,634	0.24%
2022/09/30	1	104.00	2	105.25	106.00	-1	4,630	-0.02%
2022/09/29	2	104.00	2	105.00	105.00	0	4,635	0.00%
2022/09/28	60.2	108.27	55.1	105.43	103.50	5.1	4,619	0.11%
2022/09/27	11	109.95	3	110.17	110.00	8	4,570	0.18%
2022/09/26	22.1	110.38	15	110.50	109.00	7.1	4,591	0.15%
2022/09/23	17	113.59	17	113.97	113.50	0	4,672	0.00%
2022/09/21	10.7	113.53	0	0.00	114.50	10.7	4,797	0.22%
2022/09/20	20.3	114.50	26	115.62	116.00	-5.7	4,844	-0.12%
2022/09/19	27	113.00	27	113.65	114.00	0	4,856	0.00%
2022/09/16	10.1	114.51	0	0.00	115.50	10.1	4,864	0.21%
2022/09/15	5	117.00	6.2	117.08	117.00	-1.2	4,839	-0.02%
2022/09/14	3	114.67	95.5	116.08	116.50	-92.5	4,857	-1.90%
2022/09/13	0	0.00	3.1	116.48	116.00	-3.1	4,870	-0.06%
2022/09/12	2	116.50	7.1	116.35	116.00	-5.1	4,921	-0.10%
2022/09/08	0	0.00	3.6	113.74	114.00	-3.6	4,992	-0.07%
2022/09/07	43	110.84	44	111.28	112.50	-1	5,051	-0.02%
2022/09/06	4	112.25	26.4	112.52	113.50	-22.4	5,064	-0.44%
2022/09/05	27	109.59	7	109.86	109.50	20	5,020	0.40%
2022/09/02	22	110.82	21	110.71	109.00	1	5,027	0.02%
2022/09/01	16	110.97	13	111.08	111.00	3	5,012	0.06%
2022/08/30	1	113.50	29	113.97	113.50	-28	4,973	-0.56%
2022/08/29	18.4	109.83	4	110.25	111.00	14.4	5,017	0.29%
2022/08/26	60	113.92	10.4	114.00	114.00	49.7	5,084	0.98%
2022/08/25	1.2	113.64	1	114.00	114.00	0.2	5,206	0.00%
2022/08/24	42.3	114.09	12	114.17	113.50	30.3	5,328	0.57%
2022/08/23	22.1	114.77	72	115.08	115.00	-49.9	5,538	-0.90%
2022/08/22	1.2	115.04	3	117.00	117.00	-1.8	5,883	-0.03%
2022/08/19	16.1	115.53	12	116.04	116.00	4.1	5,969	0.07%
2022/08/18	12.1	115.59	11	116.00	116.50	1.1	6,162	0.02%
2022/08/17	4.1	117.98	10.3	118.11	117.50	-6.3	6,229	-0.10%
2022/08/16	0.1	118.00	7	117.79	118.50	-6.9	6,271	-0.11%
2022/08/15	28.2	115.83	22.4	115.70	117.50	5.8	6,250	0.09%
2022/08/12	44.1	116.14	53.5	116.49	117.00	-9.4	6,214	-0.15%
2022/08/11	19.5	118.64	16	118.94	118.00	3.5	6,179	0.06%
2022/08/10	16.1	117.13	22.1	117.73	118.00	-6	6,048	-0.10%
2022/08/09	1.2	114.22	0	0.00	115.50	1.2	5,916	0.02%
2022/08/08	16	114.53	8	115.12	115.50	8	5,897	0.14%
2022/08/05	1	113.50	1	113.00	113.50	0	5,889	0.00%
2022/08/04	4.2	111.88	5.2	111.65	111.50	-1	5,911	-0.02%
2022/08/03	4.3	112.38	5	112.00	113.00	-0.7	5,923	-0.01%
2022/08/02	6.3	110.65	5	110.90	111.00	1.3	5,903	0.02%
2022/08/01	0	0.00	3.1	114.00	113.50	-3.1	5,881	-0.05%
2022/07/29	4	112.63	10	112.80	113.00	-6	5,877	-0.10%
2022/07/28	5.1	112.29	33	111.55	111.50	-27.9	5,882	-0.48%
2022/07/27	2	111.75	13.1	112.81	113.00	-11	5,862	-0.19%
2022/07/26	12	110.67	15.3	111.09	111.00	-3.3	5,845	-0.06%
2022/07/25	18	112.42	16	112.47	112.50	2	5,852	0.03%
2022/07/22	5	112.80	6.1	112.66	112.50	-1.1	5,834	-0.02%
2022/07/21	11	112.23	23.2	112.34	113.50	-12.2	5,817	-0.21%
2022/07/20	8.1	107.83	60	107.99	109.00	-51.9	5,704	-0.91%
2022/07/19	6	103.92	8.5	103.76	104.00	-2.5	5,614	-0.04%
2022/07/18	29	102.93	29.2	103.49	104.00	-0.1	5,620	0.00%
2022/07/15	7.3	98.43	3	98.63	100.50	4.3	5,599	0.08%
2022/07/14	22	93.28	21	93.69	96.30	1	5,579	0.02%
2022/07/13	0	0.00	2	95.35	94.50	-2	5,577	-0.04%
2022/07/12	1	94.18	2	93.60	94.10	-1	5,593	-0.02%
2022/07/11	0	0.00	30	96.14	96.00	-30	5,628	-0.53%
2022/07/08	109.1	95.55	82.5	96.03	96.00	26.6	5,669	0.47%	大買/
2022/07/07	15	93.51	13	95.72	96.00	2	5,676	0.04%
2022/07/06	42.2	94.65	35.5	92.42	92.30	6.7	5,694	0.12%
2022/07/05	8.5	96.29	3	94.80	96.30	5.5	5,711	0.10%
2022/07/04	8.1	97.77	11.3	98.13	97.60	-3.2	5,739	-0.06%
2022/07/01	74.5	100.47	66.1	97.25	95.80	8.4	5,865	0.14%
2022/06/30	35.7	103.81	32	103.19	103.00	3.7	5,777	0.06%
2022/06/29	7.1	106.56	6	106.33	106.50	1.1	5,744	0.02%
2022/06/28	55.3	102.58	56	102.95	104.50	-0.7	5,741	-0.01%
2022/06/27	1	105.50	3	104.00	104.00	-2	5,736	-0.03%
2022/06/24	33	101.59	32	101.73	102.00	1	5,788	0.02%
2022/06/23	1.2	101.92	1.1	102.48	101.50	0.2	5,909	0.00%
2022/06/22	14	102.14	13	102.65	102.00	1	5,983	0.02%
2022/06/21	10	102.50	13.5	103.30	106.00	-3.5	5,999	-0.06%
2022/06/20	62.5	104.25	59.2	104.16	102.00	3.3	6,109	0.05%
2022/06/17	19.2	108.77	16.5	109.00	111.00	2.7	6,100	0.04%
2022/06/16	43.2	113.23	50	111.95	111.00	-6.8	6,177	-0.11%
2022/06/15	41.9	115.13	34	114.29	114.00	7.9	6,338	0.12%
2022/06/14	2	115.00	7	114.86	116.00	-5	6,548	-0.08%
2022/06/13	6	114.33	10	114.30	114.50	-4	6,525	-0.06%
2022/06/10	15.1	116.27	17	116.56	116.50	-1.9	6,497	-0.03%
2022/06/09	20.1	117.78	26	117.90	118.00	-5.9	6,475	-0.09%
2022/06/08	69	117.51	48	117.76	118.00	21	6,448	0.33%
2022/06/07	31	117.45	27	117.94	118.00	4	6,428	0.06%
2022/06/06	49	117.29	53.2	118.01	118.00	-4.2	6,344	-0.07%
2022/06/02	76.6	116.36	58	116.66	116.00	18.6	6,235	0.30%
2022/06/01	63.1	119.00	51.2	119.58	119.00	11.9	6,125	0.19%
2022/05/31	45.1	119.54	43	120.09	121.00	2.1	5,982	0.04%
2022/05/30	20	119.35	96.5	119.51	118.50	-76.4	5,703	-1.34%
2022/05/27	55.1	114.55	48.7	115.03	114.50	6.4	5,320	0.12%
2022/05/26	24	115.52	50.1	115.70	115.50	-26.1	5,226	-0.50%
2022/05/25	18.1	112.14	22.2	112.45	113.00	-4.1	5,015	-0.08%
2022/05/24	10	110.55	79.1	110.91	111.00	-69.1	4,933	-1.40%
2022/05/23	4	109.13	11	109.41	109.00	-7	4,840	-0.14%
2022/05/20	24	108.75	28	108.55	108.50	-4	4,829	-0.08%
2022/05/19	6	108.33	8	106.31	108.50	-2	4,793	-0.04%
2022/05/18	5	107.40	3	107.67	107.50	2	4,748	0.04%
2022/05/17	1	106.50	12.4	107.00	107.50	-11.4	4,734	-0.24%
2022/05/16	6	104.67	6	104.67	105.00	0	4,711	0.00%
2022/05/13	11	105.09	44.1	105.24	105.50	-33.1	4,689	-0.70%
2022/05/12	10	103.35	23.1	102.37	102.00	-13.1	4,665	-0.28%
2022/05/11	66.2	101.38	52.4	101.21	101.00	13.8	4,637	0.30%
2022/05/10	7.2	102.97	8	103.44	103.50	-0.8	4,622	-0.02%
2022/05/09	48.4	103.96	14.6	104.52	102.50	33.9	4,660	0.73%
2022/05/06	4	105.75	17	105.65	108.00	-13	4,622	-0.28%
2022/05/05	42	108.39	29.1	108.19	108.00	13	4,614	0.28%
2022/05/04	20	107.88	25	107.98	108.50	-5	4,594	-0.11%
2022/05/03	26	105.12	31	106.16	107.00	-5	4,591	-0.11%
2022/04/29	10	105.45	6	105.83	106.00	4	4,597	0.09%
2022/04/28	36	103.93	35	104.07	105.00	1	4,610	0.02%
2022/04/27	22.8	102.64	21	102.98	105.00	1.8	4,608	0.04%
2022/04/26	46.2	104.70	42	104.48	105.50	4.2	4,559	0.09%
2022/04/25	41.5	105.98	40.1	105.80	104.50	1.4	4,490	0.03%
2022/04/22	11.6	110.00	14	110.82	110.50	-2.5	4,376	-0.06%
2022/04/21	40.1	110.75	32.1	110.81	111.50	8	4,330	0.19%
2022/04/20	9.1	107.83	28	108.52	109.50	-18.9	4,225	-0.45%
2022/04/19	12	107.25	15.4	106.87	106.50	-3.4	4,137	-0.08%
2022/04/18	11	103.86	6	104.17	105.00	5	4,106	0.12%
2022/04/15	38.9	105.27	21	105.45	105.00	17.9	4,081	0.44%
2022/04/14	16.2	107.90	24	108.10	107.50	-7.9	4,072	-0.19%
2022/04/13	11.1	106.60	32.5	106.98	108.00	-21.5	4,044	-0.53%
2022/04/12	19	104.87	11.1	105.17	105.00	7.9	4,009	0.20%
2022/04/11	10	106.25	22	106.00	106.00	-12	3,952	-0.30%
2022/04/08	35.1	108.39	3	108.50	108.00	32.1	3,871	0.83%
2022/04/07	46	109.67	44	108.26	107.50	2	3,804	0.05%
2022/04/06	9.6	106.37	5	107.00	107.00	4.5	3,658	0.12%
2022/04/01	4.5	107.95	2.8	108.02	108.50	1.7	3,606	0.05%
2022/03/31	19.2	109.48	12	109.25	107.50	7.2	3,572	0.20%
2022/03/30	9.2	109.07	11.1	109.32	109.50	-1.8	3,464	-0.05%
2022/03/29	30	111.57	39.2	111.85	110.50	-9.2	3,393	-0.27%
2022/03/28	29.7	110.90	22.6	111.04	112.00	7.1	3,287	0.22%
2022/03/25	16	110.47	34.1	110.04	109.50	-18.1	3,141	-0.58%
2022/03/24	6	109.92	45	109.44	110.00	-39	3,027	-1.29%
2022/03/23	36	110.25	62.1	110.58	109.50	-26.1	2,975	-0.88%
2022/03/22	5.3	108.21	17	108.41	109.00	-11.8	2,825	-0.42%
2022/03/21	56.5	108.23	20.3	108.65	108.50	36.2	2,784	1.30%
2022/03/18	32.1	106.16	59.1	106.59	107.50	-27.1	2,602	-1.04%
2022/03/17	24	100.91	41.5	101.88	104.00	-17.5	2,347	-0.75%
2022/03/16	0	0.00	21.2	95.28	96.00	-21.2	2,091	-1.02%
2022/03/15	13.1	93.36	4	93.53	92.90	9.1	2,076	0.44%
2022/03/14	1	94.80	4.3	95.39	95.30	-3.3	2,077	-0.16%
2022/03/11	0	0.00	6	94.80	94.40	-6	2,096	-0.29%
2022/03/10	2	94.85	14	94.93	95.00	-12	2,108	-0.57%
2022/03/09	0	0.00	2	92.55	92.20	-2	2,117	-0.10%
2022/03/08	3.1	90.84	12.1	90.92	91.00	-9	2,153	-0.42%
2022/03/07	14	91.61	12	91.13	91.70	2	2,156	0.09%
2022/03/04	1	93.31	0	0.00	93.90	1	2,186	0.05%
2022/03/03	9.1	94.26	10	94.76	94.80	-1	2,207	-0.04%
2022/03/02	0.1	93.78	2	93.85	94.30	-1.9	2,241	-0.08%
2022/03/01	5	94.36	14	93.98	94.40	-9	2,245	-0.40%
2022/02/25	8	92.33	12	92.55	92.00	-4	2,239	-0.18%
2022/02/24	13.3	92.84	6	92.50	92.40	7.3	2,244	0.32%
2022/02/23	18.3	94.45	9.1	94.96	94.30	9.2	2,265	0.41%
2022/02/22	4.1	93.11	9	93.23	93.70	-4.9	2,265	-0.22%
2022/02/21	2	93.85	0	0.00	94.40	2	2,270	0.09%
2022/02/18	9	93.54	4	93.80	93.60	5	2,389	0.21%
2022/02/17	2	94.60	6	94.35	94.40	-4	2,390	-0.17%
2022/02/16	7	93.43	9	93.77	93.40	-2	2,405	-0.08%
2022/02/15	13.1	92.78	10	93.31	92.50	3.1	2,468	0.13%
2022/02/14	9	92.67	9	92.70	92.50	0	2,481	0.00%
2022/02/11	16	94.57	12	95.11	94.60	4	2,490	0.16%
2022/02/10	9.4	94.73	1	94.90	94.90	8.4	2,534	0.33%
2022/02/09	18.2	94.89	4	95.20	95.30	14.2	2,524	0.56%
2022/02/08	9	96.32	2	96.60	96.50	7	2,527	0.28%
2022/02/07	0	0.00	12	96.08	96.40	-12	2,584	-0.46%
2022/01/26	27.1	94.68	4	94.88	94.30	23.1	2,578	0.90%
2022/01/25	12.1	95.35	16	95.44	95.30	-3.9	2,602	-0.15%
2022/01/24	23.1	96.55	3	96.70	96.40	20.1	2,605	0.77%
2022/01/21	46.4	99.68	22	100.36	98.00	24.4	2,595	0.94%
2022/01/20	1	101.00	2.5	101.80	102.00	-1.5	2,563	-0.06%
2022/01/19	0	0.00	1	100.50	101.00	-1	2,552	-0.04%
2022/01/18	4.2	100.48	16	100.97	100.50	-11.8	2,541	-0.46%
2022/01/17	1	100.00	8	100.35	100.00	-7	2,538	-0.28%
2022/01/14	55.7	99.95	17	98.89	99.10	38.7	2,544	1.52%
2022/01/13	3	100.50	0	0.00	101.00	3	2,527	0.12%
2022/01/12	10.1	100.50	10	101.00	101.50	0.1	2,538	0.00%
2022/01/11	20.5	101.50	23	101.96	101.00	-2.5	2,544	-0.10%
2022/01/10	2.1	101.50	2	101.25	101.50	0.1	2,536	0.00%
2022/01/07	17	102.12	36.2	102.86	101.50	-19.2	2,529	-0.76%
2022/01/06	7	101.57	11	101.64	102.50	-4	2,485	-0.16%
2022/01/05	2.1	101.00	3.2	101.34	101.00	-1.1	2,474	-0.04%
2022/01/04	15	100.97	0	0.00	100.50	15	2,453	0.61%
2022/01/03	2	102.00	15.5	101.50	102.00	-13.5	2,453	-0.55%
2021/12/30	2	100.75	1.1	101.55	100.50	0.9	2,457	0.04%
2021/12/29	1.4	101.83	7	102.21	102.00	-5.7	2,480	-0.23%
2021/12/28	3	102.00	0.3	101.00	101.00	2.8	2,475	0.11%
2021/12/27	0	0.00	11	101.55	101.50	-11	2,509	-0.44%
2021/12/24	13	100.23	13	100.69	101.00	0	2,546	0.00%
2021/12/23	35	99.99	98	100.28	100.50	-63	2,579	-2.44%
2021/12/22	9	97.70	35	98.33	98.60	-26	2,610	-1.00%
2021/12/21	91	97.46	63	97.85	97.90	28	2,645	1.06%
2021/12/20	31	97.49	16	97.71	97.70	15	2,674	0.56%
2021/12/17	20.2	97.96	14.1	98.23	98.50	6.1	2,706	0.23%
2021/12/16	1	98.70	12	97.56	98.70	-11	2,775	-0.40%
2021/12/15	25	96.37	10	96.22	96.10	15	2,798	0.54%
2021/12/14	0	0.00	1.6	98.15	97.10	-1.6	2,789	-0.06%
2021/12/13	1	98.80	0	0.00	99.00	1	2,777	0.04%
2021/12/09	1	98.90	1.1	99.02	99.10	-0.1	2,775	0.00%
2021/12/08	5	98.96	33	98.98	98.80	-28	2,759	-1.01%
2021/12/07	10.1	98.24	2	98.80	98.20	8.1	2,744	0.30%
2021/12/06	0	98.00	0	0.00	98.70	0	2,731	0.00%
2021/12/03	23	98.13	5.1	98.46	98.20	17.9	2,736	0.65%
2021/12/02	41	98.48	14	98.30	98.00	27	2,735	0.99%
2021/12/01	113	98.47	93.1	98.96	99.50	19.9	2,712	0.73%	大買/
2021/11/30	29	98.70	6	98.13	98.00	23	2,703	0.85%
2021/11/29	2	98.25	1	97.80	98.40	1	2,663	0.04%
2021/11/26	24	99.59	26	99.65	99.10	-2	2,689	-0.07%
2021/11/25	0	0.00	2	101.01	101.50	-2	2,784	-0.07%
2021/11/24	16	101.00	8	100.69	102.00	8	2,791	0.29%
2021/11/23	7	102.14	2.2	101.23	101.50	4.8	2,777	0.17%
2021/11/22	28	100.98	112.1	101.14	102.50	-84.1	2,757	-3.05%	大賣/
2021/11/19	99.2	100.00	64	100.53	100.00	35.2	2,723	1.29%
2021/11/18	99	99.88	64	100.36	100.00	35	2,720	1.29%
2021/11/17	124.1	100.02	101	100.50	100.00	23.1	2,698	0.86%	大買/大賣/
2021/11/16	1	102.00	2	102.25	102.00	-1	2,625	-0.04%
2021/11/15	9.1	102.23	12.4	102.70	102.50	-3.3	2,648	-0.12%
2021/11/12	37.4	101.00	41	101.66	102.00	-3.7	2,628	-0.14%
2021/11/11	9	99.74	35	99.99	100.50	-26	2,565	-1.01%
2021/11/10	17	100.94	11	101.32	100.50	6	2,571	0.23%
2021/11/09	12	102.96	9	103.78	103.00	3	2,561	0.12%
2021/11/08	11	101.05	14	101.64	102.00	-3	2,498	-0.12%
2021/11/05	5	101.90	7	102.93	101.50	-2	2,516	-0.08%
2021/11/04	1.1	101.50	6.1	101.50	101.50	-5	2,493	-0.20%
2021/11/03	0	0.00	41	99.20	99.70	-41	2,443	-1.68%
2021/11/02	12.1	98.44	30.3	98.39	98.10	-18.2	2,441	-0.75%
2021/11/01	17	97.11	23	97.65	98.20	-6	2,447	-0.25%
2021/10/29	22	96.59	14	96.23	96.00	8	2,429	0.33%
2021/10/28	3	96.97	18.2	96.74	97.50	-15.2	2,428	-0.62%
2021/10/27	14	95.16	23	95.75	95.60	-9	2,425	-0.37%
2021/10/26	12	95.12	5	95.38	95.10	7	2,508	0.28%
2021/10/25	2	94.30	19.1	95.08	95.10	-17.1	2,573	-0.66%
2021/10/22	10	94.44	8	95.35	94.40	2	2,676	0.07%
2021/10/21	16	95.14	16.1	95.77	94.20	-0.1	2,747	0.00%
2021/10/20	10	94.80	6	95.68	94.60	4	2,784	0.14%
2021/10/19	0	95.00	11.1	94.64	94.60	-11.1	2,798	-0.40%
2021/10/18	5	92.64	2	93.90	92.10	3	2,838	0.11%
2021/10/15	27.2	93.30	38	93.29	93.80	-10.8	2,917	-0.37%
2021/10/14	5	91.56	14	92.25	91.60	-9	2,982	-0.30%
2021/10/13	33.1	92.10	13	93.03	91.20	20.1	3,026	0.66%
2021/10/12	27	92.61	23	94.11	93.00	4	3,148	0.13%
2021/10/08	4	94.28	3	94.50	94.30	1	3,286	0.03%
2021/10/07	7	93.67	24.5	94.05	94.60	-17.5	3,330	-0.53%
2021/10/06	15	91.25	15	91.20	90.50	0	3,376	0.00%
2021/10/05	8	91.18	11	90.96	92.00	-3	3,397	-0.09%
2021/10/04	58	93.61	47	93.65	92.80	11	3,387	0.32%
2021/10/01	41.3	96.27	12.3	96.05	94.70	29.1	3,393	0.86%
2021/09/30	12	97.67	18	98.39	98.90	-6	3,404	-0.18%
2021/09/29	48	98.25	48	98.53	98.20	0	3,394	0.00%
2021/09/28	1	100.50	1.1	100.91	100.00	-0.1	3,377	0.00%
2021/09/27	14.1	101.32	6	101.33	101.50	8.1	3,379	0.24%
2021/09/24	3	101.33	4	101.63	102.00	-1	3,409	-0.03%
2021/09/23	5.2	99.46	51	97.27	100.50	-45.8	3,488	-1.31%
2021/09/22	74	94.87	43.2	94.92	95.00	30.9	3,573	0.86%
2021/09/17	1	98.20	5.1	98.02	97.70	-4.1	3,569	-0.11%
2021/09/16	5	97.38	4	98.40	97.30	1	3,614	0.03%
2021/09/15	8	97.88	1	98.20	97.60	7	3,744	0.19%
2021/09/14	13	98.75	14	99.19	98.60	-1	3,866	-0.03%
2021/09/13	13.1	98.47	8	99.05	98.40	5.1	3,923	0.13%
2021/09/10	18	98.89	47.1	98.76	98.90	-29.1	4,016	-0.72%
2021/09/09	15	97.46	8	97.60	97.00	7	4,103	0.17%
2021/09/08	31	98.05	5	98.56	97.60	26	4,125	0.63%
2021/09/07	14.3	98.88	42	99.41	99.10	-27.7	4,151	-0.67%
2021/09/06	67.1	98.68	43	99.33	98.40	24.1	4,187	0.57%
2021/09/03	21.1	98.55	35	99.21	99.50	-13.9	4,315	-0.32%
2021/09/02	44	99.13	40	99.76	98.10	4	4,473	0.09%
2021/09/01	26.2	98.41	31	99.10	99.00	-4.9	4,465	-0.11%
2021/08/31	91.2	98.73	110	99.55	99.30	-18.9	4,465	-0.42%	大賣/
2021/08/30	17.1	96.15	15	96.65	96.80	2.1	4,361	0.05%
2021/08/27	4	97.00	2	97.45	97.30	2	4,359	0.05%
2021/08/26	10	96.96	0	0.00	96.70	10	4,375	0.23%
2021/08/25	20.1	97.97	27	97.80	98.10	-6.9	4,418	-0.16%
2021/08/24	7.1	96.40	3	97.50	96.50	4.1	4,486	0.09%
2021/08/23	0	0.00	6	96.50	97.00	-6	4,548	-0.13%
2021/08/20	21	95.27	16	95.67	95.00	5	4,662	0.11%
2021/08/19	8	96.47	9	95.18	95.00	-1	4,766	-0.02%
2021/08/18	3.1	97.29	1	97.90	98.10	2.1	4,765	0.04%
2021/08/17	16	97.18	19	97.66	97.00	-3	4,796	-0.06%
2021/08/16	7	96.77	6.2	97.90	96.40	0.9	4,833	0.02%
2021/08/13	7.3	99.39	10	98.67	98.00	-2.7	4,841	-0.06%
2021/08/12	52.1	100.32	24.4	100.50	100.50	27.7	4,835	0.57%
2021/08/11	14	100.21	21	100.56	100.00	-7	4,891	-0.14%
2021/08/10	36.1	101.36	31.1	101.27	100.50	5	5,001	0.10%
2021/08/09	24	102.85	19.3	103.52	102.50	4.7	5,046	0.09%
2021/08/06	57.1	104.41	18	104.64	104.00	39.1	5,135	0.76%
2021/08/05	28.1	105.57	56	105.28	105.00	-28	5,304	-0.53%
2021/08/04	39	103.68	4	104.50	103.50	35	5,468	0.64%
2021/08/03	19.5	104.14	28	104.38	104.50	-8.5	5,584	-0.15%
2021/08/02	5	105.00	7	105.50	104.50	-2	5,685	-0.04%
2021/07/30	25.3	104.94	19	105.50	104.50	6.3	5,767	0.11%
2021/07/29	43.4	105.96	39.5	106.52	107.00	3.9	5,812	0.07%
2021/07/28	37.1	103.59	39.1	104.99	106.00	-2.1	5,818	-0.04%
2021/07/27	27.6	105.20	38.1	105.22	105.00	-10.5	5,825	-0.18%
2021/07/26	12	103.33	27.2	103.72	104.00	-15.1	5,962	-0.25%
2021/07/23	30	103.95	14.8	104.04	103.50	15.2	6,008	0.25%
2021/07/22	19	103.42	11.8	103.51	103.50	7.2	6,045	0.12%
2021/07/21	16.7	103.09	11.7	102.29	102.00	5	6,072	0.08%
2021/07/20	23.2	104.11	9.7	104.71	103.50	13.5	6,088	0.22%
2021/07/19	51.1	107.15	20	107.65	107.00	31.1	6,091	0.51%
2021/07/16	24.6	107.58	21.5	108.54	109.00	3.1	6,168	0.05%
2021/07/15	30.7	106.35	66.2	106.49	107.50	-35.5	6,195	-0.57%
2021/07/14	56.1	105.04	50	105.81	105.00	6.1	6,214	0.10%
2021/07/13	28.2	105.34	26.1	105.94	104.50	2.1	6,278	0.03%
2021/07/12	44.1	104.64	29.1	105.17	105.00	15	6,264	0.24%
2021/07/09	24.1	104.65	23	105.02	105.00	1.1	6,352	0.02%
2021/07/08	32.3	105.61	31	106.16	106.00	1.3	6,574	0.02%
2021/07/07	14.2	105.75	21.1	106.00	106.00	-6.9	6,696	-0.10%
2021/07/06	15.1	105.03	4	104.88	104.50	11.1	6,763	0.16%
2021/07/05	10.1	105.50	37	105.43	106.00	-26.9	7,018	-0.38%
2021/07/02	16.2	103.64	33	104.03	104.00	-16.8	7,230	-0.23%
2021/07/01	36.1	103.67	64.1	103.69	103.50	-28	7,363	-0.38%
2021/06/30	41.2	105.77	42.5	106.40	105.00	-1.3	7,434	-0.02%
2021/06/29	55	108.26	40.2	108.06	108.50	14.9	7,506	0.20%
2021/06/28	14.2	105.67	33	106.15	107.00	-18.8	7,562	-0.25%
2021/06/25	78	106.08	68.3	105.69	105.50	9.8	7,569	0.13%
2021/06/24	72.1	106.29	82.3	106.64	106.00	-10.2	7,520	-0.14%
2021/06/23	30.1	104.37	82.1	103.69	105.50	-52	7,407	-0.70%
2021/06/22	76.4	100.19	46	100.45	99.90	30.4	7,334	0.41%
2021/06/21	47	100.57	25	101.70	99.90	22	7,366	0.30%
2021/06/18	35.5	103.13	26.2	103.35	102.50	9.3	7,417	0.13%
2021/06/17	17.6	100.49	26	100.75	101.00	-8.4	7,463	-0.11%
2021/06/16	26	101.56	10.3	101.60	101.50	15.7	7,553	0.21%
2021/06/15	15.2	101.47	2.1	101.26	101.00	13.1	7,727	0.17%
2021/06/11	43.2	101.20	55.5	101.83	101.50	-12.3	7,857	-0.16%
2021/06/10	46.2	100.04	94	99.96	101.00	-47.8	7,819	-0.61%
2021/06/09	8	96.08	22.2	96.16	96.00	-14.2	7,699	-0.18%
2021/06/08	10	96.34	7	96.70	95.70	3	7,731	0.04%
2021/06/07	36.2	95.33	18	96.34	96.40	18.2	7,724	0.23%
2021/06/04	8	96.80	20	96.77	97.20	-12	7,719	-0.16%
2021/06/03	6	97.30	5	97.26	97.30	1	7,755	0.01%
2021/06/02	31.4	97.30	19	97.95	96.90	12.4	7,769	0.16%
2021/06/01	29.1	98.11	20	98.37	98.40	9.1	7,744	0.12%
2021/05/31	27.1	96.49	15	96.77	97.00	12.1	7,735	0.16%
2021/05/28	6.1	95.87	35	95.86	97.00	-29	7,759	-0.37%
2021/05/27	43	94.25	20	94.40	93.60	23	7,717	0.30%
2021/05/26	13	94.52	7	94.89	94.70	6	7,737	0.08%
2021/05/25	14	94.17	9	94.49	94.70	5	7,922	0.06%
2021/05/24	9	92.78	17	93.06	93.70	-8	7,970	-0.10%
2021/05/21	33.2	92.08	29	91.98	91.80	4.2	8,017	0.05%
2021/05/20	10.6	91.23	4	91.53	91.10	6.6	8,055	0.08%
2021/05/19	11	91.00	43	91.37	91.60	-32	8,158	-0.39%
2021/05/18	52	90.11	32	90.58	90.30	20	8,183	0.24%
2021/05/17	28	87.33	33	88.43	88.80	-5	8,126	-0.06%
2021/05/14	50.1	91.40	13	91.55	90.00	37.1	8,084	0.46%
2021/05/13	15.1	91.64	55.2	90.86	91.80	-40.2	8,068	-0.50%
2021/05/12	103.8	86.96	115.5	88.49	87.00	-11.7	7,953	-0.15%	大買/大賣/
2021/05/11	36	93.62	41.7	94.08	92.50	-5.7	7,833	-0.07%
2021/05/10	28.5	98.29	14	98.88	97.30	14.5	7,764	0.19%
2021/05/07	19	99.97	16	100.26	99.80	3	7,768	0.04%
2021/05/06	20.1	98.97	6	98.67	98.70	14.1	7,806	0.18%
2021/05/05	23.1	98.86	12.5	98.95	98.40	10.6	7,764	0.14%
2021/05/04	54.2	98.81	55.3	99.12	98.70	-1.1	7,911	-0.01%
2021/05/03	91.6	102.19	61.4	101.29	99.30	30.2	8,010	0.38%
2021/04/29	19.4	106.33	54.1	106.00	106.00	-34.7	7,927	-0.44%
2021/04/28	30.1	104.73	30	104.93	104.50	0.1	7,916	0.00%
2021/04/27	35.1	104.43	51	104.75	106.00	-15.9	8,020	-0.20%
2021/04/26	47.3	103.91	36.3	104.30	104.00	11	7,997	0.14%
2021/04/23	59.2	103.95	34	104.22	104.00	25.2	8,012	0.31%
2021/04/22	34.3	104.05	30	104.58	103.50	4.3	8,180	0.05%
2021/04/21	47.2	105.05	30.2	105.33	104.50	17	8,311	0.21%
2021/04/20	76.6	107.32	31	107.40	107.00	45.6	8,264	0.55%
2021/04/19	59.1	108.93	8.5	109.06	109.00	50.6	8,294	0.61%
2021/04/16	16.5	110.63	23.4	110.73	111.50	-6.9	8,304	-0.08%
2021/04/15	49.3	109.23	28.6	109.89	109.00	20.8	8,439	0.25%
2021/04/14	83.8	109.03	73.7	109.05	108.50	10.1	8,415	0.12%
2021/04/13	65.7	112.53	28.1	112.59	112.00	37.6	8,447	0.44%
2021/04/12	20.1	114.20	156.5	114.51	114.50	-136.4	8,368	-1.63%	大賣/鉅額交易
2021/04/09	70.7	113.66	24.5	113.92	113.00	46.2	8,500	0.54%
2021/04/08	164.3	115.41	24	115.52	115.50	140.3	8,341	1.68%	大買/鉅額交易
2021/04/07	56.4	116.41	26.2	116.68	116.50	30.2	8,172	0.37%
2021/04/06	77.8	117.42	54.2	117.85	117.50	23.6	8,105	0.29%
2021/04/01	81.8	118.64	21.4	118.38	118.00	60.4	8,026	0.75%
2021/03/31	88.8	122.48	10.1	124.13	120.50	78.7	7,871	1.00%
2021/03/30	43.2	125.24	16	125.34	125.00	27.2	7,680	0.35%
2021/03/29	12.8	125.11	17	125.47	125.50	-4.2	7,654	-0.05%
2021/03/26	17.3	124.79	9	124.72	124.50	8.3	7,690	0.11%
2021/03/25	51.4	124.40	32	124.52	123.50	19.4	7,743	0.25%
2021/03/24	25.3	126.39	23.6	126.87	126.00	1.7	7,811	0.02%
2021/03/23	14.6	125.43	18.1	125.61	125.00	-3.5	7,813	-0.04%
2021/03/22	58.5	127.30	46	127.49	127.00	12.4	7,819	0.16%
2021/03/19	21.3	127.09	27	127.56	127.50	-5.7	7,882	-0.07%
2021/03/18	36.8	127.34	36.2	126.45	127.50	0.6	7,820	0.01%
2021/03/17	10.9	124.47	28.9	124.31	124.50	-18	7,709	-0.23%
2021/03/16	7.3	122.57	28.6	122.75	122.50	-21.3	7,650	-0.28%
2021/03/15	21.6	121.45	24	120.63	121.00	-2.5	7,685	-0.03%
2021/03/12	2.1	120.50	8.4	120.18	120.50	-6.3	7,739	-0.08%
2021/03/11	19	119.18	11.2	119.51	119.00	7.8	7,927	0.10%
2021/03/10	5.2	118.05	14.3	118.59	119.50	-9.2	7,995	-0.11%
2021/03/09	19.7	117.77	19	118.63	118.00	0.7	8,052	0.01%
2021/03/08	13	119.42	30.2	119.92	119.00	-17.2	8,140	-0.21%
2021/03/05	20.3	118.75	17	119.21	119.50	3.3	8,204	0.04%
2021/03/04	42.1	120.10	7	119.86	119.50	35.1	8,397	0.42%
2021/03/03	16	122.81	22.6	122.98	122.50	-6.6	8,453	-0.08%
2021/03/02	3	121.83	53.2	121.40	121.00	-50.2	8,460	-0.59%
2021/02/26	34.1	120.21	12.1	120.38	120.00	22	8,488	0.26%
2021/02/25	43.7	121.94	40	122.36	122.00	3.7	8,422	0.04%
2021/02/24	7	119.93	21.3	120.02	119.00	-14.3	8,325	-0.17%
2021/02/23	34.2	118.41	28	118.98	117.50	6.1	8,433	0.07%
2021/02/22	27	119.87	26	119.94	120.00	1	8,544	0.01%
2021/02/19	6	120.08	14	119.14	120.50	-8	8,630	-0.09%
2021/02/18	9.5	115.68	12.2	116.77	118.00	-2.7	8,556	-0.03%
2021/02/17	22.3	115.53	17.2	116.06	116.00	5.1	8,534	0.06%
2021/02/05	22.1	114.82	26	115.52	115.50	-3.9	8,485	-0.05%
2021/02/04	8	115.25	32.1	114.59	116.00	-24.1	8,534	-0.28%
2021/02/03	29.2	113.42	26	113.71	113.00	3.2	8,509	0.04%
2021/02/02	20	114.08	25.1	114.54	113.50	-5.1	8,544	-0.06%
2021/02/01	31	113.08	24.1	113.29	114.00	6.9	8,494	0.08%
2021/01/29	46.1	115.24	32.5	115.36	114.00	13.6	8,518	0.16%
2021/01/28	67.3	117.17	14	116.86	116.00	53.3	8,436	0.63%
2021/01/27	22.1	120.09	43	120.37	120.50	-20.9	8,351	-0.25%
2021/01/26	82.1	120.14	33.1	121.51	118.50	49	8,322	0.59%
2021/01/25	29.2	119.09	52.3	119.67	121.00	-23.1	8,182	-0.28%
2021/01/22	27.3	115.68	34	116.35	117.00	-6.8	8,084	-0.08%
2021/01/21	14	114.96	17	115.53	115.00	-3	7,987	-0.04%
2021/01/20	45.4	114.37	25.2	114.09	113.00	20.3	7,926	0.26%
2021/01/19	33.1	117.55	33	117.36	117.00	0.1	7,809	0.00%
2021/01/18	22.1	115.49	23.1	117.13	118.50	-0.9	7,774	-0.01%
2021/01/15	88.7	119.71	23	119.02	117.50	65.7	7,769	0.84%
2021/01/14	43.2	121.93	52.7	122.48	122.00	-9.4	7,574	-0.12%
2021/01/13	7.3	120.59	33.2	120.47	121.00	-25.9	7,432	-0.35%
2021/01/12	38.1	118.96	40	119.06	118.00	-1.9	7,508	-0.02%
2021/01/11	31.1	117.42	21	118.14	118.00	10.1	7,571	0.13%
2021/01/08	41.1	118.58	10.1	117.95	119.00	31.1	7,481	0.42%
2021/01/07	31	120.98	22	121.50	120.00	9	7,342	0.12%
2021/01/06	47	120.79	98.3	120.15	119.50	-51.3	7,285	-0.70%
2021/01/05	18	118.53	16	119.16	119.00	2	7,080	0.03%
2021/01/04	29.1	118.57	52.1	119.55	119.00	-23	7,046	-0.33%
2020/12/31	42.2	113.86	38	114.36	114.00	4.2	6,812	0.06%
2020/12/30	37	114.45	19	114.79	115.00	18	6,730	0.27%
2020/12/29	28.2	115.34	22	115.82	115.50	6.2	6,734	0.09%
2020/12/28	16	116.72	9	116.83	115.50	7	6,650	0.11%
2020/12/25	14	117.14	10	117.50	117.00	4	6,614	0.06%
2020/12/24	8	118.19	7	118.64	117.50	1	6,617	0.02%
2020/12/23	10	116.50	17	117.53	118.00	-7	6,631	-0.11%
2020/12/22	20.4	117.53	10	117.50	116.00	10.4	6,674	0.16%
2020/12/21	64.3	119.98	42.1	119.10	118.50	22.2	6,710	0.33%
2020/12/18	61.1	121.11	69.1	122.02	121.50	-8.1	6,645	-0.12%
2020/12/17	37	119.70	40	120.50	119.50	-3	6,531	-0.05%
2020/12/16	16	116.25	35	117.60	120.00	-19	6,471	-0.29%
2020/12/15	38.9	115.27	30	114.50	113.00	8.9	6,382	0.14%
2020/12/14	3.1	118.16	4	118.00	118.00	-0.9	6,227	-0.01%
2020/12/11	12.1	118.74	12	118.42	118.00	0.1	6,293	0.00%
2020/12/10	58.1	120.29	18	120.00	119.50	40.1	6,250	0.64%
2020/12/09	17.1	122.80	52	123.32	122.50	-34.9	6,204	-0.56%
2020/12/08	49	121.52	33	122.00	121.50	16	6,106	0.26%
2020/12/07	74	122.45	78	122.81	123.00	-4	6,020	-0.07%
2020/12/04	28.1	120.59	8	120.81	121.00	20.1	5,819	0.35%
2020/12/03	18	122.78	24	123.10	123.00	-6	5,739	-0.10%
2020/12/02	41	123.10	15.9	123.68	122.50	25.1	5,701	0.44%
2020/12/01	24.2	124.16	41	124.68	124.50	-16.8	5,626	-0.30%
2020/11/30	53	123.80	42	125.00	123.50	11	5,620	0.20%
2020/11/27	14	121.11	24.3	121.18	122.00	-10.3	5,453	-0.19%
2020/11/26	5	117.20	3	117.83	119.00	2	5,396	0.04%
2020/11/25	63	118.61	12	118.07	117.00	51	5,380	0.95%
2020/11/24	21	119.05	15	119.43	119.00	6	5,298	0.11%
2020/11/23	20	117.43	29	117.95	118.00	-9	5,233	-0.17%
2020/11/20	23.1	116.94	6.1	116.68	116.50	16.9	5,127	0.33%
2020/11/19	39.5	119.02	19	118.79	119.00	20.5	4,975	0.41%
2020/11/18	20.2	121.75	8	122.51	121.50	12.2	4,811	0.25%
2020/11/17	32.1	124.35	24	124.48	124.00	8.1	4,712	0.17%
2020/11/16	16	125.72	24.5	125.78	126.00	-8.5	4,802	-0.18%
2020/11/13	4	123.00	4	122.75	123.00	0	4,804	0.00%
2020/11/12	8	124.25	5.1	124.90	124.00	2.9	4,839	0.06%
2020/11/11	19	123.26	6	123.75	123.00	13	4,763	0.27%
2020/11/10	21.1	123.36	10	122.75	122.00	11.1	4,756	0.23%
2020/11/09	36.1	127.54	9	128.44	127.00	27.1	4,767	0.57%
2020/11/06	24	128.27	23	128.78	127.50	1	4,792	0.02%
2020/11/05	17.1	126.35	20	126.63	126.50	-2.9	4,824	-0.06%
2020/11/04	8	124.81	22	124.77	126.00	-14	4,890	-0.29%
2020/11/03	8	122.19	11	122.64	123.00	-3	5,065	-0.06%
2020/11/02	7	119.21	13	119.92	119.50	-6	5,230	-0.11%
2020/10/30	55	123.88	35	122.64	121.00	20	5,368	0.37%
2020/10/29	14	125.54	13	126.27	127.00	1	5,308	0.02%
2020/10/28	5	128.50	2	128.50	128.00	3	5,353	0.06%
2020/10/27	14	129.39	10	129.95	130.00	4	5,379	0.07%
2020/10/26	6	132.00	7	132.36	131.50	-1	5,405	-0.02%
2020/10/23	41	134.18	36	133.19	132.50	5	5,498	0.09%
2020/10/22	15	134.63	13	134.96	134.50	2	5,518	0.04%
2020/10/21	36	135.25	31	134.89	133.50	5	5,508	0.09%
2020/10/20	66	135.65	46	135.82	135.00	20	5,471	0.37%
2020/10/19	26	135.75	52	135.20	137.50	-26	5,339	-0.49%
2020/10/16	9	126.72	10	127.05	126.00	-1	5,140	-0.02%
2020/10/15	15	126.87	8	126.63	126.00	7	5,175	0.14%
2020/10/14	4	127.25	8	128.13	129.00	-4	5,135	-0.08%
2020/10/13	7	130.36	12	130.38	129.00	-5	5,157	-0.10%
2020/10/12	19	129.58	5	130.80	128.00	14	5,156	0.27%
2020/10/08	38	130.53	16	132.06	131.50	22	5,193	0.42%
2020/10/07	7	131.57	5	131.80	131.00	2	5,249	0.04%
2020/10/06	12	132.46	22	130.36	132.50	-10	5,297	-0.19%
2020/10/05	7	125.07	13	126.35	127.00	-6	5,315	-0.11%
2020/09/30	12	125.88	11	126.23	126.00	1	5,496	0.02%
2020/09/29	15	125.30	15	125.67	125.50	0	5,604	0.00%
2020/09/28	15	125.63	8	125.69	125.00	7	5,731	0.12%
2020/09/25	23	124.65	24	125.69	123.00	-1	5,791	-0.02%
2020/09/24	21	126.26	6	127.33	125.00	15	5,843	0.26%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/22	10	132.60	7	133.07	131.50	3	5,906	0.05%
2020/09/21	9	135.00	14	135.46	133.50	-5	5,991	-0.08%
2020/09/18	14	132.89	25	133.34	134.50	-11	6,094	-0.18%
2020/09/17	23	132.76	14	132.89	132.00	9	6,121	0.15%
2020/09/16	21	132.98	33	133.39	134.50	-12	6,221	-0.19%
2020/09/15	15	129.20	11	129.23	129.00	4	6,160	0.06%
2020/09/14	11	127.86	24	128.35	129.00	-13	6,224	-0.21%
2020/09/11	11	121.68	14	122.11	123.00	-3	6,211	-0.05%
2020/09/10	1	121.50	2	122.50	121.00	-1	6,215	-0.02%
2020/09/09	10	120.90	9	121.39	121.00	1	6,258	0.02%
2020/09/08	8	123.56	14	123.68	123.00	-6	6,316	-0.09%
2020/09/07	23	125.04	24	124.79	123.50	-1	6,366	-0.02%
2020/09/04	9	126.44	8	127.06	128.00	1	6,389	0.02%
2020/09/03	38	128.70	27	128.48	126.00	11	6,406	0.17%
2020/09/02	13	126.35	20	126.85	127.50	-7	6,451	-0.11%
2020/09/01	42	122.12	37	122.69	123.50	5	6,511	0.08%
2020/08/31	16	125.16	11	125.41	123.00	5	6,496	0.08%
2020/08/28	5	125.10	4	125.50	124.50	1	6,541	0.02%
2020/08/27	9	127.44	3	128.00	125.50	6	6,668	0.09%
2020/08/26	6	128.25	8	128.56	129.00	-2	6,832	-0.03%
2020/08/25	6	126.92	4	126.63	127.00	2	6,932	0.03%
2020/08/24	4	128.00	5	128.40	128.00	-1	6,956	-0.01%
2020/08/21	4	127.38	5	127.10	129.50	-1	6,970	-0.01%
2020/08/20	14	126.25	7	124.50	124.00	7	6,994	0.10%
2020/08/19	10	132.70	18	133.47	132.50	-8	7,028	-0.11%
2020/08/18	22	133.91	12	133.50	132.00	10	7,053	0.14%
2020/08/17	14	136.11	7	135.93	136.00	7	7,097	0.10%
2020/08/14	15	134.57	12	135.54	135.50	3	7,146	0.04%
2020/08/13	13	138.00	8	136.25	134.50	5	7,187	0.07%
2020/08/12	11	138.00	16	138.00	137.00	-5	7,162	-0.07%
2020/08/11	49	140.63	46	140.83	139.00	3	7,184	0.04%
2020/08/10	19	144.82	16	144.66	144.00	3	7,157	0.04%
2020/08/07	46	148.38	49	148.72	146.50	-3	7,138	-0.04%
2020/08/06	52	144.08	46	144.59	145.00	6	7,004	0.09%
2020/08/05	20	139.60	24.1	139.23	140.00	-4.1	6,901	-0.06%
2020/08/04	4	131.00	2	131.00	131.50	2	6,897	0.03%
2020/08/03	8	132.25	113	132.93	130.00	-105	6,959	-1.51%	大賣/鉅額交易
2020/07/31	7	135.50	10	135.85	135.00	-3	7,039	-0.04%
2020/07/30	2.1	135.51	16.6	135.31	135.50	-14.5	7,207	-0.20%
2020/07/29	139	130.06	44	130.38	134.50	95	7,397	1.28%	大買/
2020/07/28	6	132.50	24	132.54	132.50	-18	7,439	-0.24%
2020/07/27	13	128.35	17	128.12	128.00	-4	7,514	-0.05%
2020/07/24	11	128.95	14	129.11	127.50	-3	7,597	-0.04%
2020/07/23	10	130.45	9	130.50	130.00	1	7,617	0.01%
2020/07/22	7	131.14	7	131.79	131.50	0	7,634	0.00%
2020/07/21	9	133.83	7	133.79	133.50	2	7,740	0.03%
2020/07/20	10	129.80	9	130.83	131.00	1	7,727	0.01%
2020/07/17	9	130.61	16	130.84	130.50	-7	7,763	-0.09%
2020/07/16	29	132.21	9	132.94	131.50	20	7,786	0.26%
2020/07/15	50	136.44	38	136.57	133.50	12	7,790	0.15%
2020/07/14	18	135.92	10	136.85	135.00	8	7,906	0.10%
2020/07/13	9	134.39	7	135.29	135.50	2	7,949	0.03%
2020/07/10	17	134.97	5	133.90	132.50	12	7,985	0.15%
2020/07/09	60	138.19	39	140.85	139.00	21	8,096	0.26%
2020/07/08	47	135.61	38	136.41	136.50	9	7,985	0.11%
2020/07/07	16	137.16	14	137.43	137.00	2	7,937	0.03%
2020/07/06	13	137.77	18.1	138.39	138.00	-5.1	7,951	-0.06%
2020/07/03	17	133.79	12	134.08	135.00	5	8,099	0.06%
2020/07/02	9	133.39	2	133.75	133.50	7	8,143	0.09%
2020/07/01	12.6	131.90	15.1	132.77	132.50	-2.5	8,184	-0.03%
2020/06/30	9	128.78	9	129.11	128.50	0	8,145	0.00%
2020/06/29	24	128.44	15	128.70	127.50	9	8,153	0.11%
2020/06/24	15	132.70	15	133.23	133.50	0	8,101	0.00%
2020/06/23	11	132.05	9	132.17	132.00	2	8,172	0.02%
2020/06/22	8	135.00	6	135.42	134.00	2	8,207	0.02%
2020/06/19	11	135.18	11	135.64	137.00	0	8,279	0.00%
2020/06/18	5	133.30	10	133.60	134.50	-5	8,255	-0.06%
2020/06/17	14	133.43	6	133.42	132.00	8	8,226	0.10%
2020/06/16	9	133.78	8	134.75	134.00	1	8,542	0.01%
2020/06/15	8	131.19	9	131.83	132.00	-1	8,612	-0.01%
2020/06/12	13	131.12	16	131.78	133.50	-3	8,691	-0.03%
2020/06/11	9	134.78	6	134.92	131.50	3	8,805	0.03%
2020/06/10	28	136.14	23	136.46	135.50	5	8,923	0.06%
2020/06/09	14.1	137.29	21	136.33	138.00	-6.9	8,899	-0.08%
2020/06/08	18	133.03	18.1	133.06	133.00	-0.1	8,923	0.00%
2020/06/05	9	130.11	14	130.21	129.50	-5	8,981	-0.06%
2020/06/04	15	130.50	42.1	130.77	131.50	-27.1	9,002	-0.30%
2020/06/03	30	129.65	26	129.31	129.00	4	8,934	0.04%
2020/06/02	32	125.91	69	125.83	125.00	-37	8,859	-0.42%
2020/06/01	11	121.05	26	122.23	123.00	-15	8,719	-0.17%
2020/05/29	14	116.86	15	117.43	119.50	-1	8,688	-0.01%
2020/05/28	10	120.00	6	119.42	117.50	4	8,692	0.05%
2020/05/27	58	121.42	40	121.54	119.00	18	8,717	0.21%
2020/05/26	55.1	120.63	58	120.97	121.00	-2.9	8,710	-0.03%
2020/05/25	14	114.57	26	114.10	117.00	-12	8,559	-0.14%
2020/05/22	30	115.22	27	114.67	112.00	3	8,527	0.04%
2020/05/21	28	115.73	18	115.89	116.00	10	8,422	0.12%
2020/05/20	13	111.46	14	111.71	113.00	-1	8,377	-0.01%
2020/05/19	11	110.00	13	109.85	109.00	-2	8,333	-0.02%
2020/05/18	15	110.67	22	111.23	108.50	-7	8,286	-0.08%
2020/05/15	21	114.05	20	112.90	113.50	1	8,304	0.01%
2020/05/14	37	116.84	23	116.33	113.50	14	8,253	0.17%
2020/05/13	6	116.08	13	116.04	117.50	-7	8,232	-0.09%
2020/05/12	32	119.58	28	118.86	117.00	4	8,357	0.05%
2020/05/11	72	121.11	76	121.19	118.00	-4	8,262	-0.05%
2020/05/08	24	117.65	27	118.09	117.00	-3	8,120	-0.04%
2020/05/07	61	118.02	29	117.67	117.00	32	8,064	0.40%
2020/05/06	38	115.78	35	116.36	119.00	3	7,936	0.04%
2020/05/05	67	111.07	80	112.06	113.00	-13	7,753	-0.17%
2020/05/04	19	106.13	30	106.18	106.00	-11	7,540	-0.15%
2020/04/30	25	107.06	30	106.15	108.00	-5	7,465	-0.07%
2020/04/29	13	103.23	18.3	103.23	104.00	-5.3	7,406	-0.07%
2020/04/28	20	100.18	12	100.53	101.00	8	7,369	0.11%
2020/04/27	7	100.21	26	100.65	102.00	-19	7,301	-0.26%
2020/04/24	56.1	98.83	25	99.08	99.30	31.1	7,231	0.43%
2020/04/23	8	101.00	9	101.50	101.00	-1	7,067	-0.01%
2020/04/22	18	98.53	18	99.36	100.00	0	7,041	0.00%
2020/04/21	6	102.08	13	101.23	100.00	-7	7,007	-0.10%
2020/04/20	17.8	102.35	11	102.55	102.00	6.8	6,917	0.10%
2020/04/17	41	105.32	27	105.61	102.50	14	6,889	0.20%
2020/04/16	12	102.42	29	103.38	102.00	-17	6,745	-0.25%
2020/04/15	38.3	103.33	206	103.23	102.00	-167.7	6,702	-2.50%	大賣/鉅額交易
2020/04/14	199	101.26	60	101.57	103.50	139	6,747	2.06%	大買/鉅額交易
2020/04/13	45	96.18	14	96.99	95.20	31	6,553	0.47%
2020/04/10	31	96.93	27	96.97	96.80	4	6,530	0.06%
2020/04/09	60	99.89	40	99.75	98.00	20	6,512	0.31%
2020/04/08	53	97.78	48	97.55	99.90	5	6,356	0.08%
2020/04/07	8.1	91.61	12	91.50	91.30	-3.9	6,116	-0.06%
2020/04/06	25	89.09	17	89.69	90.30	8	5,958	0.13%
2020/04/01	13.1	91.73	8	91.64	91.00	5.1	5,831	0.09%
2020/03/31	21	92.51	30	92.71	93.00	-9	5,787	-0.16%
2020/03/30	27	90.07	20	90.38	91.10	7	5,670	0.12%
2020/03/27	21.1	95.03	25	95.12	93.00	-3.9	5,581	-0.07%
2020/03/26	24	89.34	41	89.38	90.90	-17	5,468	-0.31%
2020/03/25	26	86.93	11	87.05	86.80	15	5,371	0.28%
2020/03/24	4	81.00	12	81.13	81.10	-8	5,344	-0.15%
2020/03/23	6	75.50	7	76.09	75.50	-1	5,288	-0.02%
2020/03/20	32	77.51	30	78.08	78.50	2	5,274	0.04%
2020/03/19	28	75.14	19	75.90	73.00	9	4,973	0.18%
2020/03/18	23	82.69	38	82.08	81.10	-15	4,889	-0.31%
2020/03/17	40	82.24	18	82.19	79.20	22	4,774	0.46%
2020/03/16	14	91.80	21	92.06	87.80	-7	4,608	-0.15%
2020/03/13	7	91.60	0	0.00	91.40	7	4,484	0.16%
2020/03/12	32	103.58	28	104.38	101.50	4	4,455	0.09%
2020/03/11	86	118.49	76	118.33	112.50	10	4,343	0.23%
2020/03/09	7	114.93	5	112.80	112.00	2	4,238	0.05%
2020/03/06	2	119.00	2	119.75	118.50	0	4,197	0.00%
2020/03/05	14	122.50	14	122.07	122.00	0	4,184	0.00%
2020/03/04	6	120.58	7	120.36	121.00	-1	4,174	-0.02%
2020/03/03	17	121.32	14	121.25	121.00	3	4,120	0.07%
2020/03/02	4	112.00	7	116.00	118.00	-3	4,047	-0.07%
2020/02/27	4	115.75	10	115.50	115.50	-6	4,021	-0.15%
2020/02/26	13	120.73	10	119.75	119.00	3	3,960	0.08%
2020/02/25	8	122.50	8	122.07	123.50	0	3,929	0.00%
2020/02/24	4	119.88	1	120.00	119.50	3	3,970	0.08%
2020/02/21	0	0.00	3	122.00	123.00	-3	4,004	-0.07%
2020/02/19	1	123.00	1	123.50	123.00	0	4,012	0.00%
2020/02/18	1	123.00	1	122.00	122.00	0	4,032	0.00%
2020/02/17	49	122.85	47	123.01	123.00	2	4,247	0.05%
2020/02/14	15	128.67	15	127.80	128.50	0	4,453	0.00%
2020/02/13	1	126.50	2	127.75	127.00	-1	4,607	-0.02%
2020/02/12	21	130.33	19	129.37	127.00	2	4,606	0.04%
2020/02/11	4	123.50	2.3	124.35	124.50	1.7	4,448	0.04%
2020/02/10	9	118.44	13	118.15	122.00	-4	4,467	-0.09%
2020/02/06	5	121.50	3	122.67	122.50	2	4,536	0.04%
2020/02/05	6	122.08	0	0.00	120.50	6	4,545	0.13%
2020/02/04	3	120.67	11	122.59	124.50	-8	4,547	-0.18%
2020/02/03	9.1	118.53	9	116.33	120.50	0.1	4,677	0.00%
2020/01/31	36	119.29	27	118.43	119.50	9	4,683	0.19%
2020/01/30	7.1	122.49	6	123.42	121.50	1.1	4,671	0.02%
2020/01/20	1	135.00	1	136.00	134.50	0	4,703	0.00%
2020/01/17	9	137.06	8	137.00	136.50	1	4,784	0.02%
2020/01/16	4	135.75	9	136.94	137.00	-5	4,881	-0.10%
2020/01/15	12	136.25	13	136.88	136.00	-1	4,998	-0.02%
2020/01/14	1	136.50	8	137.00	136.00	-7	5,093	-0.14%
2020/01/13	10	136.85	8	137.32	138.00	2	5,167	0.04%
2020/01/10	6	133.83	8	134.50	135.00	-2	5,290	-0.04%
2020/01/09	9	132.94	19	134.76	136.00	-10	5,351	-0.19%
2020/01/08	11	128.27	10	129.20	130.00	1	5,482	0.02%
2020/01/07	31.1	133.03	23	132.35	131.50	8.1	5,513	0.15%
2020/01/06	36	142.50	39	142.21	142.00	-3	5,517	-0.05%
2020/01/03	23	146.87	11	147.14	147.00	12	5,539	0.22%
2020/01/02	20	147.00	17	146.12	146.50	3	5,619	0.05%
2019/12/31	2	144.00	7	143.71	143.00	-5	5,656	-0.09%
2019/12/30	11.1	143.08	10	143.55	142.00	1.1	5,655	0.02%
2019/12/27	6	142.33	3	141.83	142.00	3	5,712	0.05%
2019/12/26	6	141.50	3	140.50	141.00	3	5,844	0.05%
2019/12/25	7	140.71	3	140.33	140.50	4	5,946	0.07%
2019/12/24	14	138.61	20	138.98	139.00	-6	5,981	-0.10%
2019/12/23	10	138.55	9.1	138.78	138.50	0.9	5,996	0.02%
2019/12/20	11	137.50	26	137.77	139.50	-15	6,035	-0.25%
2019/12/19	15	137.97	3	137.17	137.00	12	6,037	0.20%
2019/12/18	30	143.63	54	142.94	141.50	-24	6,000	-0.40%
2019/12/17	9	140.61	5	140.40	141.00	4	5,987	0.07%
2019/12/16	4	136.25	3	136.50	136.50	1	6,004	0.02%
2019/12/13	15	136.90	15	137.83	136.00	0	6,102	0.00%
2019/12/12	14	137.82	12	137.79	139.00	2	6,160	0.03%
2019/12/11	20	137.50	24	138.44	136.50	-4	6,151	-0.07%
2019/12/10	15	136.43	7	137.64	138.50	8	6,206	0.13%
2019/12/09	4	136.38	15.2	137.49	136.50	-11.2	6,242	-0.18%
2019/12/06	14	134.57	1	134.50	134.00	13	6,364	0.20%
2019/12/05	28	133.96	14	133.36	133.00	14	6,431	0.22%
2019/12/04	26	135.94	40	137.55	135.00	-14	6,443	-0.22%
2019/12/03	6.1	134.07	3	132.67	133.00	3.1	6,417	0.05%
2019/12/02	2	132.25	6	132.00	134.50	-4	6,441	-0.06%
2019/11/29	2	133.50	2	133.50	134.50	0	6,438	0.00%
2019/11/28	4	137.88	3	137.17	137.00	1	6,447	0.02%
2019/11/27	2	137.75	7.2	137.24	138.50	-5.2	6,511	-0.08%
2019/11/26	9	137.72	8	138.00	136.50	1	6,528	0.02%
2019/11/25	2	137.75	1	138.00	137.00	1	6,529	0.02%
2019/11/22	9	137.06	8	137.50	136.50	1	6,716	0.01%
2019/11/21	33	137.38	9	138.17	139.00	24	6,770	0.35%
2019/11/20	18	139.69	33	138.29	139.50	-15	6,780	-0.22%
2019/11/19	2	140.25	1	141.50	140.00	1	6,867	0.01%
2019/11/18	3	140.33	9.1	139.74	141.00	-6.1	6,901	-0.09%
2019/11/15	19	138.71	13	139.50	138.00	6	6,955	0.09%
2019/11/14	52	137.22	50	137.13	139.50	2	6,980	0.03%
2019/11/13	57	142.60	40	141.31	139.00	17	6,864	0.25%
2019/11/12	57	152.12	126	152.12	153.00	-69	6,719	-1.03%	大賣/
2019/11/11	13	145.73	14	146.64	144.00	-1	6,880	-0.01%
2019/11/08	75.2	146.49	14	145.11	147.50	61.2	6,920	0.88%
2019/11/07	7.1	144.76	14.4	146.29	148.00	-7.3	6,959	-0.11%
2019/11/06	51.1	148.97	97	147.62	145.00	-45.9	7,017	-0.65%
2019/11/05	10	146.10	15	147.70	147.50	-5	6,944	-0.07%
2019/11/04	68.1	145.62	9	146.11	146.00	59.1	6,984	0.85%
2019/11/01	11	144.27	13	145.77	146.50	-2	7,012	-0.03%
2019/10/31	22.2	144.14	14.4	143.33	145.00	7.8	7,236	0.11%
2019/10/30	5.2	147.13	10	146.75	148.50	-4.8	7,201	-0.07%
2019/10/29	17.7	146.36	9	146.56	144.00	8.7	7,342	0.12%
2019/10/28	20	148.38	22	148.00	147.50	-2	7,266	-0.03%
2019/10/25	32.1	145.65	29	145.48	145.00	3.1	7,201	0.04%
2019/10/24	25.2	141.37	28	141.41	144.50	-2.8	7,147	-0.04%
2019/10/23	16	137.78	12	138.17	138.00	4	7,109	0.06%
2019/10/22	37	139.30	41	139.85	139.50	-4	7,049	-0.06%
2019/10/21	14	135.11	14	134.21	135.50	0	6,986	0.00%
2019/10/18	14	132.14	17	132.94	134.50	-3	6,974	-0.04%
2019/10/17	27	128.69	35	128.21	131.00	-8	6,998	-0.11%
2019/10/16	66	129.13	76	128.16	127.00	-10	7,007	-0.14%
2019/10/15	81	125.54	71	124.95	124.00	10	7,095	0.14%
2019/10/14	30	124.83	31	124.98	124.00	-1	7,135	-0.01%
2019/10/09	3	120.17	4	120.00	119.00	-1	7,008	-0.01%
2019/10/08	78	120.03	88	119.89	121.00	-10	7,037	-0.14%
2019/10/07	16	117.81	14	119.07	119.50	2	7,006	0.03%
2019/10/04	5	115.10	6	115.25	116.00	-1	6,970	-0.01%
2019/10/03	46	115.41	45	115.11	114.00	1	6,984	0.01%
2019/10/02	30	118.72	24	119.08	117.00	6	6,969	0.09%
2019/10/01	17	115.97	22	115.50	117.50	-5	6,873	-0.07%
2019/09/27	10	114.05	10	112.45	111.00	0	6,828	0.00%
2019/09/26	3	116.00	1	115.00	115.00	2	6,812	0.03%
2019/09/25	8	115.63	7	116.29	115.50	1	6,829	0.01%
2019/09/24	12	117.75	13	118.73	116.00	-1	6,898	-0.01%
2019/09/23	3	116.17	3	116.67	117.50	0	6,891	0.00%
2019/09/20	5	115.30	4	115.38	115.00	1	6,912	0.01%
2019/09/19	22	116.02	26	116.31	115.50	-4	6,823	-0.06%
2019/09/18	19	115.63	20	114.63	115.00	-1	6,771	-0.01%
2019/09/17	22	111.95	21	111.62	112.50	1	6,653	0.02%
2019/09/16	4	109.88	5	110.80	112.00	-1	6,576	-0.02%
2019/09/12	43	111.60	40	111.58	111.50	3	6,584	0.05%
2019/09/11	19	111.84	16	111.75	110.50	3	6,562	0.05%
2019/09/10	29	109.40	28	108.59	112.00	1	6,519	0.02%
2019/09/09	12	115.17	6	114.75	113.00	6	6,341	0.09%
2019/09/06	8	118.13	7	118.43	116.50	1	6,271	0.02%
2019/09/05	6	117.83	8	118.50	119.50	-2	6,246	-0.03%
2019/09/04	13	117.65	25	118.46	117.50	-12	6,290	-0.19%
2019/09/03	25	116.94	10	117.70	116.00	15	6,360	0.24%
2019/09/02	13	114.73	15	115.63	118.50	-2	6,391	-0.03%
2019/08/30	4	116.75	2	116.50	116.00	2	6,377	0.03%
2019/08/29	1	115.00	2	115.50	115.00	-1	6,455	-0.02%
2019/08/28	10	117.85	9	115.83	115.00	1	6,463	0.02%
2019/08/27	19	119.55	19	119.42	118.00	0	6,494	0.00%
2019/08/26	15	117.33	14	117.79	117.00	1	6,408	0.02%
2019/08/23	22	123.39	20	122.70	122.00	2	6,355	0.03%
2019/08/22	18	123.17	23	123.37	123.00	-5	6,351	-0.08%
2019/08/21	15	119.90	13	118.50	119.00	2	6,220	0.03%
2019/08/20	5	120.00	15	120.73	119.00	-10	6,240	-0.16%
2019/08/19	20	118.95	23	118.76	119.00	-3	6,216	-0.05%
2019/08/16	35	118.66	84	117.47	116.00	-49	6,180	-0.79%
2019/08/15	64	117.35	42	117.45	117.50	22	6,140	0.36%
2019/08/14	108	118.02	79	118.59	119.50	29	6,084	0.48%	大買/
2019/08/13	20	107.85	17	108.26	109.00	3	5,821	0.05%
2019/08/12	7	106.21	9	105.94	106.00	-2	5,877	-0.03%
2019/08/08	10	105.10	11	104.59	106.00	-1	5,951	-0.02%
2019/08/07	8	103.38	6	104.42	102.50	2	5,980	0.03%
2019/08/06	12	99.69	15	100.51	102.00	-3	6,038	-0.05%
2019/08/05	11	101.32	7	102.07	101.00	4	6,070	0.07%
2019/08/02	48	103.75	29	103.66	102.00	19	6,134	0.31%
2019/08/01	24	111.75	17	112.29	111.00	7	5,967	0.12%
2019/07/31	34	115.94	31	116.66	114.00	3	5,892	0.05%
2019/07/30	6	111.75	5	113.20	112.00	1	5,755	0.02%
2019/07/29	3	115.17	19	114.95	112.50	-16	5,753	-0.28%
2019/07/26	5	114.60	5	114.40	113.50	0	5,847	0.00%
2019/07/25	4	115.50	2	115.50	116.00	2	5,875	0.03%
2019/07/24	14	115.00	17	115.26	115.00	-3	5,900	-0.05%
2019/07/23	8	115.94	9	115.72	115.50	-1	5,918	-0.02%
2019/07/22	9	114.50	8	114.81	116.00	1	5,931	0.02%
2019/07/19	56	115.41	59	114.84	114.50	-3	5,928	-0.05%
2019/07/18	21	112.38	24	112.79	111.50	-3	5,934	-0.05%
2019/07/17	59	113.09	66	112.20	114.50	-7	5,894	-0.12%
2019/07/16	40	108.13	38	107.79	107.50	2	5,711	0.04%
2019/07/15	14	103.79	12	104.29	105.00	2	5,645	0.04%
2019/07/12	14	104.50	14	104.75	104.50	0	5,696	0.00%
2019/07/11	15	103.83	19	103.76	104.00	-4	5,781	-0.07%
2019/07/10	12	101.25	18	101.08	100.50	-6	5,864	-0.10%
2019/07/09	17	98.58	8	98.59	98.70	9	5,931	0.15%
2019/07/08	4	100.25	5	99.94	99.30	-1	6,245	-0.02%
2019/07/05	5	104.30	3	104.50	104.50	2	6,347	0.03%
2019/07/04	2	104.50	0	0.00	103.50	2	6,542	0.03%
2019/07/03	0	0.00	1	105.50	106.00	-1	6,767	-0.01%
2019/07/02	12	106.21	13	106.77	105.50	-1	7,158	-0.01%
2019/07/01	31	105.23	38	104.62	106.50	-7	7,287	-0.10%
2019/06/28	32	101.00	27	100.45	99.40	5	7,432	0.07%
2019/06/27	7	101.00	28	101.54	101.50	-21	7,663	-0.27%
2019/06/26	4	97.75	5	98.02	97.90	-1	7,805	-0.01%
2019/06/25	4	98.83	2	98.40	97.70	2	7,874	0.03%
2019/06/24	4	97.78	1	97.00	98.50	3	8,060	0.04%
2019/06/21	15	99.32	14	98.75	97.30	1	8,117	0.01%
2019/06/20	22	100.43	8	100.44	100.00	14	8,122	0.17%
2019/06/19	5	97.80	5	98.82	99.50	0	8,137	0.00%
2019/06/18	6	95.52	6	96.48	96.00	0	8,079	0.00%
2019/06/17	1	95.00	2	95.90	96.10	-1	8,120	-0.01%
2019/06/14	5	95.96	8	95.79	94.60	-3	8,272	-0.04%
2019/06/13	7	97.19	11	97.14	96.10	-4	8,280	-0.05%
2019/06/12	15	95.53	15	96.79	96.80	0	8,267	0.00%
2019/06/11	11	96.35	11	96.34	96.10	0	8,265	0.00%
2019/06/10	23	93.31	18	92.58	93.80	5	8,233	0.06%
2019/06/06	4.2	94.41	3	94.40	93.20	1.2	8,255	0.01%
2019/06/05	20	94.94	23	94.62	95.80	-3	8,264	-0.04%
2019/06/04	2	91.00	3	91.00	90.30	-1	8,202	-0.01%
2019/06/03	8	90.06	10	90.47	90.80	-2	8,211	-0.02%
2019/05/31	33	92.85	29	93.30	92.60	4	8,161	0.05%
2019/05/30	7	90.47	5	89.92	90.00	2	8,123	0.02%
2019/05/29	3	88.97	9	88.87	90.10	-6	8,178	-0.07%
2019/05/28	2	90.20	4	90.73	89.70	-2	8,236	-0.02%
2019/05/27	13	90.65	9	88.96	90.00	4	8,528	0.05%
2019/05/24	2.1	88.67	2	89.40	90.00	0.1	8,575	0.00%
2019/05/23	23	88.63	28	88.44	88.80	-5	8,590	-0.06%
2019/05/22	21	90.60	14	90.95	91.30	7	8,601	0.08%
2019/05/21	10	90.13	12	90.43	91.20	-2	8,637	-0.02%
2019/05/20	6	89.60	12	90.27	89.60	-6	8,578	-0.07%
2019/05/17	20	92.31	25	91.62	87.80	-5	8,548	-0.06%
2019/05/16	30	95.07	39	94.54	94.50	-9	8,525	-0.11%
2019/05/15	23	99.53	18	98.85	98.40	5	8,422	0.06%
2019/05/14	8.1	99.40	2	98.95	99.00	6.1	8,338	0.07%
2019/05/13	20	100.60	28	101.09	100.50	-8	8,317	-0.10%
2019/05/10	7	103.86	12	106.13	104.00	-5	8,280	-0.06%
2019/05/09	20	108.90	24	107.25	108.00	-4	8,283	-0.05%
2019/05/08	45	110.54	82	112.34	111.50	-37	8,253	-0.45%
2019/05/07	51	111.20	5	111.50	112.00	46	8,201	0.56%
2019/05/06	7	108.00	11	108.77	109.00	-4	8,192	-0.05%
2019/05/03	26	110.90	30	111.37	111.00	-4	8,201	-0.05%
2019/05/02	20	108.53	3	107.50	108.00	17	8,118	0.21%
2019/04/30	4	107.63	4	107.25	110.50	0	8,106	0.00%
2019/04/29	2	108.75	3	110.17	108.00	-1	8,060	-0.01%
2019/04/26	11	110.32	9	110.06	110.00	2	8,059	0.02%
2019/04/25	8	112.75	9	112.11	113.00	-1	8,029	-0.01%
2019/04/24	37	108.46	34	108.32	109.00	3	8,007	0.04%
2019/04/23	36	113.43	21	114.17	112.50	15	7,893	0.19%
2019/04/22	15	114.53	36	115.56	114.00	-21	7,880	-0.27%
2019/04/19	5	110.00	9	110.50	110.00	-4	7,837	-0.05%
2019/04/18	30	113.25	9	109.61	109.50	21	7,884	0.27%
2019/04/17	25	110.82	39	112.49	112.50	-14	7,867	-0.18%
2019/04/16	47	112.61	26	110.54	109.00	21	7,771	0.27%
2019/04/15	25	109.64	27	109.81	109.50	-2	7,665	-0.03%
2019/04/12	129	109.13	132	109.02	108.50	-3	7,641	-0.04%	大買/大賣/
2019/04/11	12	102.67	10	103.35	103.00	2	7,484	0.03%
2019/04/10	12	100.96	11	101.32	102.50	1	7,360	0.01%
2019/04/09	42	104.06	40	104.58	102.00	2	7,153	0.03%
2019/04/08	51	101.24	49	101.83	103.00	2	6,900	0.03%
2019/04/03	17	97.07	12	97.68	95.60	5	6,502	0.08%
2019/04/02	27	95.71	29	95.96	96.00	-2	6,381	-0.03%
2019/04/01	26	93.30	21	94.00	94.00	5	6,138	0.08%
2019/03/29	4	95.60	8	95.03	95.70	-4	5,878	-0.07%
2019/03/28	9	94.10	8	93.88	93.60	1	5,710	0.02%
2019/03/27	19	93.17	25	93.58	93.10	-6	5,667	-0.11%
2019/03/26	11	92.30	7	92.07	92.00	4	5,511	0.07%
2019/03/25	2	89.70	2	90.35	90.40	0	5,522	0.00%
2019/03/22	1	92.50	1	91.70	91.70	0	5,520	0.00%
2019/03/21	1	91.80	1	91.80	91.70	0	5,556	0.00%
2019/03/20	1	91.70	7	92.71	91.70	-6	5,720	-0.10%
2019/03/19	36	92.59	34	92.36	92.90	2	5,727	0.03%
2019/03/18	6	90.55	7	89.84	89.80	-1	5,614	-0.02%
2019/03/15	1	90.00	5	89.92	89.40	-4	5,660	-0.07%
2019/03/14	14	89.89	12	90.87	89.30	2	5,734	0.03%
2019/03/13	4	90.50	4	90.65	91.50	0	5,788	0.00%
2019/03/12	2	89.60	7	89.86	90.00	-5	5,770	-0.09%
2019/03/11	14	88.48	7	88.10	88.10	7	5,822	0.12%
2019/03/08	2	88.90	14	89.15	89.50	-12	5,964	-0.20%
2019/03/07	4	88.80	7	88.89	87.80	-3	6,014	-0.05%
2019/03/06	1	87.70	2	88.50	88.70	-1	6,117	-0.02%
2019/03/05	5	87.84	2	87.55	87.10	3	6,202	0.05%
2019/03/04	5	88.90	2.1	88.95	88.30	2.9	6,260	0.05%
2019/02/27	8	89.36	2.1	89.03	89.40	5.9	6,218	0.09%
2019/02/26	49	92.95	61.5	92.59	91.50	-12.5	6,140	-0.20%
2019/02/25	15	89.90	14	89.54	89.50	1	5,877	0.02%
2019/02/22	4	87.30	5	87.00	87.10	-1	5,869	-0.02%
2019/02/21	4	86.90	21	86.70	86.60	-17	5,903	-0.29%
2019/02/20	39	89.21	15	89.25	88.20	24	6,000	0.40%
2019/02/19	1	84.00	3	85.00	85.50	-2	6,061	-0.03%
2019/02/18	3	83.97	4	85.00	84.60	-1	6,349	-0.02%
2019/02/15	9	84.94	10	85.17	84.80	-1	6,629	-0.02%
2019/02/14	3	82.63	5	83.80	83.00	-2	6,742	-0.03%
2019/02/13	2	81.85	1	82.60	82.60	1	6,729	0.01%
2019/02/12	4	82.70	2.5	82.78	82.50	1.5	6,730	0.02%
2019/02/11	0	0.00	2	81.10	81.40	-2	6,679	-0.03%
2019/01/30	15	79.45	27	79.36	79.00	-12	6,682	-0.18%
2019/01/29	3	77.10	0	0.00	77.40	3	6,606	0.05%
2019/01/25	4	78.88	14	78.55	79.20	-10	6,661	-0.15%
2019/01/24	14	76.89	4	76.80	76.40	10	6,656	0.15%
2019/01/23	4.5	77.86	5	77.72	78.40	-0.5	6,732	-0.01%
2019/01/22	0	0.00	6	77.12	77.80	-6	6,717	-0.09%
2019/01/21	4	77.10	6	76.55	76.70	-2	6,693	-0.03%
2019/01/18	2	76.10	15	75.73	76.70	-13	6,705	-0.19%
2019/01/17	9	74.14	3	73.90	73.70	6	6,666	0.09%
2019/01/16	1	75.60	5.2	76.18	75.50	-4.2	6,672	-0.06%
2019/01/15	0	0.00	10	74.09	74.70	-10	6,644	-0.15%
2019/01/14	8.2	72.56	7	72.86	72.10	1.2	6,641	0.02%
2019/01/11	1	75.20	0	0.00	75.40	1	6,639	0.02%
2019/01/10	5	71.90	2	72.75	74.10	3	6,654	0.05%
2019/01/09	5	73.42	2	73.70	73.80	3	6,598	0.05%
2019/01/08	4	74.18	3	75.37	74.30	1	6,609	0.02%
2019/01/07	21	74.97	10	75.25	75.10	11	6,604	0.17%
2019/01/04	7	73.49	4	73.38	73.60	3	6,564	0.05%
2019/01/03	14	74.91	2	75.15	72.90	12	6,555	0.18%
2018/12/27	0	0.00	8.1	79.32	80.30	-8.1	6,561	-0.12%
2018/12/26	0	0.00	2	77.80	77.80	-2	6,573	-0.03%
2018/12/25	11.1	79.01	1	79.60	78.30	10.1	6,576	0.15%
2018/12/24	3	81.67	3	81.93	81.40	0	6,589	0.00%
2018/12/22	1	80.70	0	0.00	81.40	1	6,618	0.02%
2018/12/21	7	82.00	5	81.52	82.60	2	6,663	0.03%
2018/12/20	1	81.90	9	81.93	81.90	-8	6,690	-0.12%
2018/12/19	8	82.45	11	82.45	82.50	-3	6,692	-0.04%
2018/12/18	1	82.60	3	83.03	83.00	-2	6,708	-0.03%
2018/12/17	1	82.60	6	82.18	81.50	-5	6,708	-0.07%
2018/12/14	19	82.34	15	82.17	82.40	4	6,780	0.06%
2018/12/13	34	84.13	61	83.87	84.50	-27	6,835	-0.40%
2018/12/12	8	81.48	5	81.54	81.90	3	6,997	0.04%
2018/12/11	3	79.43	1	78.90	79.10	2	7,019	0.03%
2018/12/10	3	79.90	14	78.74	80.30	-11	7,021	-0.16%
2018/12/07	53	81.32	34	80.23	79.90	19	7,029	0.27%
2018/12/06	46	79.77	44	80.01	80.60	2	7,042	0.03%
2018/12/05	13	80.29	17	80.46	80.10	-4	7,023	-0.06%
2018/12/04	18	82.80	9	82.77	82.70	9	7,131	0.13%
2018/12/03	25	81.01	21.8	81.05	81.90	3.3	7,074	0.05%
2018/11/30	10	79.21	6	79.10	78.30	4	6,936	0.06%
2018/11/29	1	79.20	2	79.15	79.20	-1	6,845	-0.01%
2018/11/28	14	78.06	15	78.10	78.80	-1	6,733	-0.01%
2018/11/27	10	76.15	37	76.07	76.60	-27	6,683	-0.40%
2018/11/26	10	75.02	4	74.90	74.60	6	6,621	0.09%
2018/11/23	7	74.04	17	74.22	75.30	-10	6,823	-0.15%
2018/11/22	7	75.77	1	75.20	75.00	6	6,906	0.09%
2018/11/21	19.8	77.03	27	76.61	77.40	-7.3	6,980	-0.10%
2018/11/20	6	76.75	10	76.51	76.50	-4	6,924	-0.06%
2018/11/19	15	79.00	6	78.93	78.10	9	6,854	0.13%
2018/11/16	19	78.50	29	78.46	78.40	-10	6,724	-0.15%
2018/11/15	77	77.42	71	77.63	77.50	6	6,608	0.09%
2018/11/14	51	75.08	56	75.03	76.50	-5	6,318	-0.08%
2018/11/13	35	69.70	40	69.27	72.60	-5	6,119	-0.08%
2018/11/12	5	67.36	9	67.77	68.30	-4	6,028	-0.07%
2018/11/09	1	68.50	0	0.00	69.20	1	6,143	0.02%
2018/11/08	11	67.87	12	67.78	68.00	-1	6,344	-0.02%
2018/11/07	23	67.42	17	67.71	67.50	6	6,581	0.09%
2018/11/06	11	69.01	16	69.58	68.00	-5	6,766	-0.07%
2018/11/05	21	69.34	16	68.87	68.40	5	6,747	0.07%
2018/11/02	15	71.73	6	71.42	71.10	9	6,708	0.13%
2018/11/01	20	72.28	8	72.55	72.90	12	6,694	0.18%
2018/10/31	12	71.56	23	71.69	70.70	-11	6,699	-0.16%
2018/10/30	11	69.34	6	69.38	69.50	5	6,655	0.08%
2018/10/29	10	69.19	27	69.02	69.60	-17	6,644	-0.26%
2018/10/26	6	69.22	4	68.85	67.80	2	6,693	0.03%
2018/10/25	4.2	69.56	9	69.13	69.20	-4.8	6,758	-0.07%
2018/10/24	6	70.15	9	70.32	70.40	-3	6,755	-0.04%
2018/10/23	4	70.50	2	70.30	70.20	2	6,734	0.03%
2018/10/22	1	71.50	5	70.44	71.50	-4	6,793	-0.06%
2018/10/19	4	70.10	27	69.93	70.40	-23	6,878	-0.33%
2018/10/18	3	69.73	11	70.14	70.00	-8	6,903	-0.12%
2018/10/17	9	70.22	12	69.74	69.60	-3	7,048	-0.04%
2018/10/16	14.2	68.40	18	68.31	68.50	-3.8	7,026	-0.05%
2018/10/15	21	66.51	3	66.40	66.40	18	7,013	0.26%
2018/10/12	6	63.03	10	63.92	65.50	-4	7,102	-0.06%
2018/10/11	17	63.14	2	63.40	62.60	15	7,208	0.21%
2018/10/09	8	68.46	10	68.50	68.00	-2	7,173	-0.03%
2018/10/08	5	67.44	12	66.81	66.60	-7	7,111	-0.10%
2018/10/05	14	65.35	26	65.58	65.00	-12	7,119	-0.17%
2018/10/04	22	67.19	16	67.39	67.10	6	7,149	0.08%
2018/10/03	0	0.00	5	68.34	68.40	-5	7,124	-0.07%
2018/10/02	8	68.38	21	68.21	68.00	-13	7,119	-0.18%
2018/10/01	18	68.34	19	68.58	68.50	-1	7,077	-0.01%
2018/09/28	21	68.01	18	68.11	68.20	3	7,059	0.04%
2018/09/27	24	67.80	19	67.95	67.90	5	7,007	0.07%
2018/09/26	1	67.30	4	67.40	67.00	-3	6,936	-0.04%
2018/09/25	25	68.04	23	68.27	67.40	2	6,903	0.03%
2018/09/21	45	67.40	30	67.31	67.40	15	6,847	0.22%
2018/09/20	12	68.18	11	68.67	67.10	1	6,780	0.01%
2018/09/19	37	69.59	55.1	69.12	69.20	-18.1	6,667	-0.27%
2018/09/18	104	72.09	51.6	70.59	69.60	52.4	6,522	0.80%	大買/
2018/09/17	41.1	77.65	53	77.75	77.30	-11.9	6,180	-0.19%
2018/09/14	24	77.18	19	77.25	77.50	5	6,086	0.08%
2018/09/13	8	77.04	18	76.78	76.50	-10	6,037	-0.17%
2018/09/12	20	76.40	20	75.96	76.50	0	5,964	0.00%
2018/09/11	9	76.71	26	75.62	74.90	-17	5,888	-0.29%
2018/09/10	52.1	76.23	48	76.24	76.00	4.1	5,796	0.07%
2018/09/07	25	75.91	25	76.19	74.20	0	5,624	0.00%
2018/09/06	21.1	76.56	41	76.47	76.20	-19.9	5,546	-0.36%
2018/09/05	19	77.54	6	77.02	76.80	13	5,505	0.24%
2018/09/04	19	77.08	19	77.39	77.40	0	5,493	0.00%
2018/09/03	19	77.52	25	77.11	77.00	-6	5,475	-0.11%
2018/08/31	5.1	78.46	13	78.82	78.60	-8	5,469	-0.15%
2018/08/30	90	79.44	71	79.22	78.60	19	5,494	0.35%
2018/08/29	32	77.75	41.1	77.93	78.90	-9.1	5,288	-0.17%
2018/08/28	78	77.63	58	77.63	76.70	20	5,213	0.38%
2018/08/27	28	76.30	21	76.30	76.80	7	5,159	0.14%
2018/08/24	1	75.00	9	74.52	75.00	-8	5,111	-0.16%
2018/08/23	11	75.00	17	74.27	75.00	-6	5,105	-0.12%
2018/08/22	26.3	76.64	20	77.01	75.40	6.3	5,084	0.12%
2018/08/21	5.3	75.15	5	75.28	75.50	0.3	5,024	0.01%
2018/08/20	18	73.77	11	73.75	74.50	7	4,991	0.14%
2018/08/17	33	77.58	55	77.52	75.90	-22	4,865	-0.45%
2018/08/16	41	76.36	28	76.23	76.30	13	4,712	0.28%
2018/08/15	25	76.49	34	76.49	74.90	-9	4,566	-0.20%
2018/08/14	58	75.21	54	75.51	76.90	4	4,325	0.09%
2018/08/13	34	73.46	53	73.15	73.50	-19	4,058	-0.47%
2018/08/10	7	72.04	14	72.30	72.00	-7	3,796	-0.18%
2018/08/09	1	71.80	7	72.39	71.80	-6	3,790	-0.16%
2018/08/08	7	71.73	1	72.10	71.80	6	3,787	0.16%
2018/08/07	6	72.57	5	72.64	72.80	1	3,805	0.03%
2018/08/06	9.1	72.46	18	71.98	73.30	-8.9	3,775	-0.24%
2018/08/03	0	0.00	2	70.90	70.90	-2	3,697	-0.05%
2018/08/02	29	71.60	37	71.77	70.90	-8	3,672	-0.22%
2018/08/01	8	72.88	16	72.80	73.00	-8	3,592	-0.22%
2018/07/31	8	71.88	5.3	71.98	72.00	2.7	3,505	0.08%
2018/07/30	1	71.80	2	71.05	71.80	-1	3,504	-0.03%
2018/07/27	5	70.82	14	71.14	71.30	-9	3,478	-0.26%
2018/07/26	4	72.25	15	71.04	70.80	-11	3,402	-0.32%
2018/07/25	17	72.34	12.1	72.23	72.20	4.9	3,293	0.15%
2018/07/24	19	72.48	24	72.20	72.50	-5	3,226	-0.15%
2018/07/23	14	70.68	10	70.96	70.80	4	3,015	0.13%
2018/07/20	7	70.26	10	70.65	69.90	-3	2,969	-0.10%
2018/07/19	22	70.54	37.1	70.90	69.90	-15.1	2,910	-0.52%
2018/07/18	25.2	68.79	72	69.41	70.50	-46.8	2,785	-1.68%
2018/07/17	8	67.00	5	67.08	67.20	3	2,640	0.11%
2018/07/16	4	66.10	16	66.38	65.80	-12	2,580	-0.47%
2018/07/13	22	64.56	8	64.96	65.60	14	2,529	0.55%
2018/07/12	10	67.67	0	0.00	67.70	10	2,476	0.40%
2018/07/11	1	66.50	0	0.00	67.10	1	2,414	0.04%
2018/07/10	4	67.40	0	0.00	67.40	4	2,403	0.17%
2018/07/09	0	0.00	1	67.00	67.40	-1	2,437	-0.04%
2018/07/05	0	0.00	2	65.20	65.10	-2	2,455	-0.08%
2018/07/04	1	66.30	0	0.00	66.40	1	2,476	0.04%
2018/07/03	1	66.50	0	0.00	66.30	1	2,503	0.04%
2018/06/29	1	67.20	1	67.30	67.40	0	2,535	0.00%
2018/06/27	0	0.00	1	67.20	66.80	-1	2,556	-0.04%
2018/06/26	3	66.07	1	66.30	66.20	2	2,601	0.08%
2018/06/25	0	0.00	3	67.63	67.10	-3	2,618	-0.11%
2018/06/22	3	68.00	1	68.10	67.90	2	2,679	0.07%
2018/06/21	2	68.00	0	0.00	69.10	2	2,712	0.07%
2018/06/20	4	67.55	1	68.20	67.60	3	2,767	0.11%
2018/06/19	2	69.20	9	68.80	68.70	-7	2,779	-0.25%
2018/06/15	5	70.10	5	70.18	69.80	0	2,835	0.00%
2018/06/14	4	70.23	2	70.45	69.80	2	2,944	0.07%
2018/06/13	3	70.13	7	69.97	70.90	-4	2,974	-0.13%
2018/06/12	2	70.60	1	70.30	69.80	1	3,155	0.03%
2018/06/11	3	70.90	1	71.00	70.80	2	3,260	0.06%
2018/06/08	22	72.13	12	72.12	71.00	10	3,384	0.30%
2018/06/07	8	71.75	8	71.46	71.90	0	3,811	0.00%
2018/06/06	2	70.60	2	70.55	70.90	0	3,749	0.00%
2018/06/05	2	69.85	18	70.04	69.90	-16	3,756	-0.43%
2018/06/04	5	70.44	2	69.50	70.60	3	3,735	0.08%
2018/06/01	0	0.00	3	68.30	68.60	-3	3,677	-0.08%
2018/05/31	2	67.95	3	68.00	67.70	-1	3,676	-0.03%
2018/05/30	6	67.93	2	68.00	67.70	4	3,678	0.11%
2018/05/29	6	68.62	8	68.91	69.10	-2	3,680	-0.05%
2018/05/28	0	0.00	1	68.40	68.30	-1	3,681	-0.03%
2018/05/25	1	67.70	1	67.80	67.50	0	3,685	0.00%
2018/05/24	17	67.92	5	67.94	68.00	12	3,693	0.32%
2018/05/23	1	68.00	2	67.95	67.80	-1	3,725	-0.03%
2018/05/22	2	67.60	0	0.00	67.40	2	3,732	0.05%
2018/05/21	0	0.00	1	67.70	67.60	-1	3,838	-0.03%
2018/05/18	1	66.20	0	0.00	66.40	1	3,817	0.03%
2018/05/17	2	66.65	13	66.24	66.70	-11	3,840	-0.29%
2018/05/16	12	65.23	5	65.30	65.70	7	3,819	0.18%
2018/05/15	4	67.90	12	67.33	66.10	-8	3,834	-0.21%
2018/05/14	0	0.00	20	66.55	67.50	-20	3,880	-0.52%
2018/05/11	2	65.60	4	65.95	66.00	-2	3,876	-0.05%
2018/05/10	2	66.10	2	65.80	65.60	0	3,900	0.00%
2018/05/09	9	64.94	0	0.00	65.00	9	3,951	0.23%
2018/05/08	2	65.10	0	0.00	65.50	2	3,984	0.05%
2018/05/04	0	0.00	1	63.00	62.70	-1	3,954	-0.03%
2018/05/02	4	64.50	2	64.20	63.90	2	4,010	0.05%
2018/04/30	0	0.00	1	63.30	64.90	-1	4,037	-0.02%
2018/04/27	1	62.30	2	62.30	62.60	-1	4,054	-0.02%
2018/04/25	3	62.23	1	62.70	63.20	2	4,166	0.05%
2018/04/20	0	0.00	4	65.93	65.90	-4	4,222	-0.09%
2018/04/19	1	65.80	7	65.96	66.40	-6	4,238	-0.14%
2018/04/18	1	65.60	1	65.90	65.70	0	4,244	0.00%
2018/04/17	1	65.30	37	65.72	64.80	-36	4,263	-0.84%
2018/04/16	1	67.10	2	67.15	66.80	-1	4,256	-0.02%
2018/04/13	10	66.93	0	0.00	66.80	10	4,358	0.23%
2018/04/12	1	66.50	1	66.70	66.80	0	4,364	0.00%
2018/04/10	0	0.00	3	67.90	67.70	-3	4,345	-0.07%
2018/04/03	0	0.00	1	68.00	68.00	-1	4,342	-0.02%
2018/04/02	12	69.28	4	69.33	69.20	8	4,325	0.18%
2018/03/31	0	0.00	7	68.61	68.50	-7	4,344	-0.16%
2018/03/30	14	69.92	4	69.50	68.90	10	4,364	0.23%
2018/03/29	32	70.26	7	70.31	69.80	25	4,420	0.57%
2018/03/28	8	69.75	0	0.00	69.90	8	4,429	0.18%
2018/03/27	10	70.39	17	70.46	70.50	-7	4,395	-0.16%
2018/03/26	12	68.25	10	68.70	69.50	2	4,342	0.05%
2018/03/23	6	67.92	14	67.97	67.50	-8	4,330	-0.18%
2018/03/22	10	70.27	38	69.97	69.60	-28	4,274	-0.65%
2018/03/21	8	71.25	11	70.89	70.30	-3	4,237	-0.07%
2018/03/20	28	71.12	35	71.02	71.10	-7	4,175	-0.17%
2018/03/19	6	70.02	4	69.75	69.60	2	4,077	0.05%
2018/03/16	31	70.56	12	70.88	69.50	19	4,050	0.47%
2018/03/15	39	69.77	69	69.82	70.10	-30	3,893	-0.77%
2018/03/14	74	68.91	84	68.82	68.80	-10	3,810	-0.26%
2018/03/13	40	69.17	68	70.01	70.10	-28	3,720	-0.75%
2018/03/12	2	63.40	5	63.62	64.30	-3	3,300	-0.09%
2018/03/09	12	62.77	5.7	62.94	62.70	6.3	3,314	0.19%
2018/03/08	12	62.76	1	63.30	62.60	11	3,334	0.33%
2018/03/07	0	0.00	5	63.80	63.90	-5	3,429	-0.15%
2018/03/06	1	63.00	1	63.40	63.00	0	3,577	0.00%
2018/03/05	1	63.30	1	64.20	62.30	0	3,721	0.00%
2018/03/02	4	63.30	3	63.37	63.10	1	3,756	0.03%
2018/03/01	10	64.01	3	64.33	64.20	7	3,763	0.19%
2018/02/27	1	63.70	5	64.06	63.90	-4	3,770	-0.11%
2018/02/26	3	63.77	7	64.26	63.60	-4	3,761	-0.11%
2018/02/23	6	63.62	4	62.73	63.50	2	3,777	0.05%
2018/02/22	1	61.20	23	61.55	61.70	-22	3,801	-0.58%
2018/02/21	12	61.34	18	61.61	61.00	-6	3,802	-0.16%
2018/02/12	10	61.00	0	0.00	61.40	10	3,728	0.27%
2018/02/09	57	60.61	60	59.69	60.70	-3	3,884	-0.08%
2018/02/08	4	62.30	1	63.20	61.80	3	3,931	0.08%
2018/02/07	44	62.73	14	62.98	62.90	30	3,999	0.75%
2018/02/06	19	61.00	14	61.84	60.60	5	4,104	0.12%
2018/02/05	14	64.61	4	64.68	64.70	10	4,116	0.24%
2018/02/02	17	67.48	10	67.97	67.00	7	4,121	0.17%
2018/02/01	4	68.50	5	68.90	68.20	-1	4,247	-0.02%
2018/01/31	0	0.00	2	66.30	66.80	-2	4,370	-0.05%
2018/01/29	8	67.79	3	67.97	67.80	5	4,491	0.11%
2018/01/26	3	67.67	2	68.00	67.30	1	4,617	0.02%
2018/01/25	7	68.26	2	69.30	67.70	5	4,774	0.10%
2018/01/24	1	67.30	8	67.63	69.00	-7	4,868	-0.14%
2018/01/23	3	67.20	6	67.07	67.00	-3	5,157	-0.06%
2018/01/22	28	67.18	12	67.44	67.20	16	5,299	0.30%
2018/01/19	14	69.54	4	69.60	68.90	10	5,369	0.19%
2018/01/18	2	69.65	4	69.80	69.20	-2	5,402	-0.04%
2018/01/17	18	69.38	4	69.53	69.40	14	5,584	0.25%
2018/01/16	3	69.47	4	69.53	69.60	-1	6,079	-0.02%
2018/01/15	4	69.33	1	69.80	68.70	3	6,252	0.05%
2018/01/12	12	68.76	13	68.92	68.80	-1	6,374	-0.02%
2018/01/11	2	68.40	9	68.64	68.10	-7	6,392	-0.11%
2018/01/10	7	69.00	4	69.03	68.20	3	6,417	0.05%
2018/01/09	25	69.42	25	69.64	69.20	0	6,405	0.00%
2018/01/08	10	68.31	4	68.28	68.40	6	6,344	0.09%
2018/01/05	4	67.20	1	67.30	67.20	3	6,309	0.05%
2018/01/04	1	66.90	8	66.66	66.90	-7	6,328	-0.11%
2018/01/03	15	66.28	10	66.42	66.10	5	6,464	0.08%
2018/01/02	8	65.93	4	65.73	66.30	4	6,472	0.06%