台郡 (6269)-新光-台中券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
67.3
漲跌
▼0.5
漲幅
-0.74%
成交量
775張
產業
上市電子零組件類股
1045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

台郡 (6269)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
2024/11/22	1	67.60	1	67.90	67.30	0	1,691	0.00%
2024/11/21	1	67.00	4	67.15	67.80	-3	1,693	-0.18%
2024/11/20	4	67.20	0	0.00	67.20	4	1,708	0.23%
2024/11/19	1	68.00	0	0.00	68.70	1	1,714	0.06%
2024/11/18	2	66.91	1	67.10	67.60	1	1,728	0.06%
2024/11/15	2	67.00	8.2	66.91	66.70	-6.2	1,734	-0.36%
2024/11/14	15	66.47	3	66.57	66.60	12	1,758	0.68%
2024/11/13	1	66.90	0	0.00	66.80	1	1,774	0.06%
2024/11/12	3.2	67.10	2	66.90	67.30	1.2	1,858	0.06%
2024/11/11	14.1	69.75	14	68.89	68.70	0.1	1,936	0.00%
2024/11/08	9.1	73.45	6	72.31	72.40	3.1	1,908	0.16%
2024/11/07	0	0.00	2	77.65	77.60	-2	1,854	-0.11%
2024/11/06	1	75.40	0	0.00	75.70	1	1,882	0.05%
2024/11/05	0.4	75.50	2	75.35	75.80	-1.6	1,911	-0.08%
2024/11/04	0	75.26	0.1	75.82	75.40	0	1,978	0.00%
2024/11/01	3	74.50	0	0.00	75.40	3	2,044	0.15%
2024/10/30	0	0.00	1.9	75.43	75.40	-1.9	2,078	-0.09%
2024/10/29	0.2	75.50	0	0.00	75.20	0.2	2,099	0.01%
2024/10/28	0.1	76.52	1	76.50	76.70	-0.9	2,097	-0.04%
2024/10/25	2.1	77.79	0	77.30	77.00	2	2,108	0.10%
2024/10/24	2	77.21	1	77.50	77.50	1	2,142	0.05%
2024/10/23	1	78.00	2	78.45	77.80	-1	2,154	-0.05%
2024/10/22	0	77.60	0	0.00	77.60	0	2,146	0.00%
2024/10/21	1	76.61	1.3	77.08	77.20	-0.3	2,196	-0.01%
2024/10/18	0	76.80	2	76.90	76.50	-2	2,241	-0.09%
2024/10/16	1	75.40	1	75.60	75.40	0	2,362	0.00%
2024/10/15	3.2	76.49	0	0.00	76.10	3.2	2,433	0.13%
2024/10/14	0	76.10	2	76.30	76.60	-2	2,456	-0.08%
2024/10/11	5.6	75.32	3.1	75.98	75.40	2.5	2,494	0.10%
2024/10/09	1.1	76.13	2	76.40	76.10	-0.9	2,556	-0.04%
2024/10/08	8.9	77.01	6	76.77	76.60	2.9	2,549	0.11%
2024/10/07	1	78.70	4	79.20	79.00	-3	2,544	-0.12%
2024/10/04	17.3	78.59	3	78.50	78.40	14.3	2,652	0.54%
2024/10/01	0	78.80	12	79.48	79.50	-12	2,746	-0.44%
2024/09/30	5	78.74	3	79.50	78.60	2	2,845	0.07%
2024/09/27	0	0.00	5	79.00	79.00	-5	3,071	-0.16%
2024/09/26	13	78.88	2	79.00	78.60	11	3,157	0.35%
2024/09/25	7	79.26	4	79.70	79.20	3	3,242	0.09%
2024/09/24	1	79.10	0	0.00	78.60	1	3,339	0.03%
2024/09/23	7	78.50	0.1	78.64	78.50	6.9	3,378	0.20%
2024/09/20	3	78.50	0	0.00	78.50	3	3,441	0.09%
2024/09/19	1	78.60	1	79.40	78.60	0	3,542	0.00%
2024/09/18	16.2	79.71	0	0.00	78.50	16.2	3,829	0.42%
2024/09/16	0	0.00	9	81.00	80.90	-9	4,002	-0.22%
2024/09/13	2	80.00	4	79.90	80.20	-2	4,090	-0.05%
2024/09/12	5	79.36	0	0.00	79.10	5	4,157	0.12%
2024/09/11	0	79.10	1	79.20	79.10	-1	4,180	-0.02%
2024/09/10	10	80.27	6	79.73	79.00	4	4,187	0.10%
2024/09/09	6	80.27	7	80.51	81.00	-1	4,170	-0.02%
2024/09/06	0	0.00	0.2	81.50	82.10	-0.2	4,170	0.00%
2024/09/05	1	81.10	2	82.10	81.20	-1	4,188	-0.02%
2024/09/04	4	83.95	11	82.25	82.30	-7	4,194	-0.17%
2024/09/03	5.2	85.44	1	85.40	85.20	4.2	4,173	0.10%
2024/09/02	5.2	86.05	5	86.28	86.90	0.2	4,158	0.01%
2024/08/30	15	87.06	12	86.61	86.70	3	4,158	0.07%
2024/08/29	3.4	84.58	1.2	84.82	85.30	2.2	4,094	0.05%
2024/08/28	1	82.30	4.1	81.85	81.70	-3.1	4,056	-0.08%
2024/08/27	0	0.00	5	80.52	80.70	-5	4,137	-0.12%
2024/08/26	0	80.60	18	80.70	80.50	-18	4,423	-0.41%
2024/08/23	16	79.68	10	79.32	80.40	6	4,510	0.13%
2024/08/22	6.1	79.90	3	79.60	80.30	3.1	4,556	0.07%
2024/08/21	7	80.03	0.2	80.51	80.00	6.8	4,624	0.15%
2024/08/20	14	80.39	10	80.07	80.20	4	4,699	0.09%
2024/08/19	3	79.80	11.6	79.67	79.50	-8.5	4,749	-0.18%
2024/08/16	13	78.92	0	0.00	78.90	13	4,760	0.27%
2024/08/15	17	78.29	21	78.72	78.80	-4	4,774	-0.08%
2024/08/14	47.3	78.77	23.8	78.75	78.30	23.5	4,854	0.48%
2024/08/13	25.3	79.15	14.8	79.22	79.50	10.5	4,808	0.22%
2024/08/12	0	0.00	5	84.20	86.20	-5	4,734	-0.11%
2024/08/09	1	82.30	1.5	83.87	83.70	-0.5	4,761	-0.01%
2024/08/08	7	80.54	2	80.80	80.40	5	4,785	0.11%
2024/08/07	3	81.93	1	82.80	83.30	2	4,812	0.04%
2024/08/06	3.2	78.89	2.2	79.53	79.90	1	4,872	0.02%
2024/08/05	7.1	79.68	3.4	79.75	79.90	3.8	4,881	0.08%
2024/08/02	5.2	87.03	0	0.00	87.10	5.2	4,922	0.11%
2024/08/01	5	88.50	0	0.00	89.70	5	5,055	0.10%
2024/07/30	2.2	88.14	0	0.00	88.00	2.2	5,349	0.04%
2024/07/29	1	89.40	0	0.00	88.00	1	5,462	0.02%
2024/07/26	0.1	89.82	3	89.77	89.70	-2.9	5,529	-0.05%
2024/07/23	1	90.80	0	0.00	90.80	1	5,605	0.02%
2024/07/22	2	90.50	4	90.75	90.60	-2	5,625	-0.04%
2024/07/19	2	93.10	6	92.88	91.90	-4	5,596	-0.07%
2024/07/18	4	94.03	5.2	94.44	95.00	-1.2	5,574	-0.02%
2024/07/17	6.2	95.58	8	95.15	94.70	-1.8	5,521	-0.03%
2024/07/16	5.2	94.15	12.3	94.15	94.50	-7.1	5,470	-0.13%
2024/07/15	9	91.50	5.1	92.13	92.00	3.9	5,415	0.07%
2024/07/12	5.1	91.07	3.1	91.64	91.70	2.1	5,411	0.04%
2024/07/11	8	90.61	7	90.29	91.30	1	5,400	0.02%
2024/07/10	0	0.00	7	88.70	88.60	-7	5,363	-0.13%
2024/07/09	23.1	88.57	25.6	88.15	88.10	-2.5	5,383	-0.05%
2024/07/08	16.7	90.27	0.9	90.41	89.50	15.8	5,344	0.29%
2024/07/05	23	92.51	3.6	92.70	92.00	19.4	5,245	0.37%
2024/07/04	28	94.14	25.4	94.15	93.60	2.6	5,175	0.05%
2024/07/03	30	91.54	30.6	94.17	93.20	-0.6	5,096	-0.01%
2024/07/02	7	91.76	8.8	92.09	91.10	-1.8	4,875	-0.04%
2024/07/01	0	0.00	0	91.80	91.50	0	4,782	0.00%
2024/06/28	2	91.60	1	90.70	90.70	1	4,686	0.02%
2024/06/27	1.1	90.05	4.1	91.03	90.60	-3	4,578	-0.07%
2024/06/26	6.1	90.63	1	91.70	89.70	5.1	4,540	0.11%
2024/06/25	15.4	90.82	8	91.08	91.30	7.4	4,484	0.17%
2024/06/24	18.6	95.84	24.2	95.20	91.50	-5.6	4,375	-0.13%
2024/06/21	5.1	93.09	12.6	92.74	95.00	-7.5	4,100	-0.18%
2024/06/20	3	89.57	2.4	89.01	89.70	0.6	3,916	0.02%
2024/06/19	2.1	86.86	3.5	87.40	87.40	-1.4	3,849	-0.04%
2024/06/18	4.4	87.17	0.1	87.10	86.90	4.3	3,814	0.11%
2024/06/17	0.5	86.80	4.1	86.80	86.40	-3.6	3,860	-0.09%
2024/06/14	2.1	86.95	4	86.73	86.60	-1.9	3,876	-0.05%
2024/06/13	2	87.01	2.3	87.40	87.20	-0.3	3,876	-0.01%
2024/06/12	0	87.10	7.3	87.42	86.80	-7.3	3,886	-0.19%
2024/06/11	5.2	87.39	3.9	87.22	87.00	1.3	3,891	0.03%
2024/06/07	7	87.61	3	87.97	88.10	4	3,882	0.10%
2024/06/06	4	86.45	1.5	87.03	87.00	2.5	3,887	0.06%
2024/06/05	3.2	86.72	1.1	86.99	87.00	2.1	3,867	0.05%
2024/06/04	6	86.30	22.3	85.97	86.50	-16.3	3,867	-0.42%
2024/06/03	10.3	87.22	24.4	86.65	86.80	-14.1	3,841	-0.37%
2024/05/31	4	87.48	25.5	87.72	87.50	-21.5	3,820	-0.56%
2024/05/30	69	87.71	1	88.18	85.80	68	3,740	1.82%
2024/05/29	18.1	97.31	10.7	97.58	97.30	7.4	3,459	0.21%
2024/05/28	13.4	98.32	5	98.36	98.10	8.4	3,368	0.25%
2024/05/27	15.9	98.36	2.1	98.60	98.70	13.8	3,332	0.41%
2024/05/24	6.2	99.44	18.1	99.74	99.50	-11.9	3,276	-0.36%
2024/05/23	7.6	98.09	4	98.88	98.80	3.6	3,204	0.11%
2024/05/22	7	97.91	4.1	98.22	98.00	2.9	3,158	0.09%
2024/05/21	5	98.28	2.1	99.15	97.60	2.9	3,154	0.09%
2024/05/20	11.1	97.29	7.4	97.83	97.70	3.7	3,122	0.12%
2024/05/17	6.2	100.06	8	100.09	100.00	-1.8	3,034	-0.06%
2024/05/16	3	99.13	6	99.48	99.50	-3	3,005	-0.10%
2024/05/15	14	99.01	3.9	99.43	98.70	10.1	2,998	0.34%
2024/05/14	11.4	99.99	7.2	100.64	99.70	4.2	2,954	0.14%
2024/05/13	5.5	100.02	8.5	100.48	101.00	-3	2,907	-0.10%
2024/05/10	51.7	99.07	11	98.81	100.50	40.7	2,838	1.43%
2024/05/09	15.1	99.69	20	99.71	100.00	-5	2,742	-0.18%
2024/05/08	13	99.16	5	98.80	98.90	8	2,667	0.30%
2024/05/07	17.3	99.14	47.6	99.26	99.20	-30.2	2,552	-1.18%
2024/05/06	11.5	98.05	16.1	97.98	96.90	-4.6	2,375	-0.19%
2024/05/03	17.3	96.53	39.4	97.36	97.20	-22.2	2,239	-0.99%
2024/05/02	1.3	94.85	52.8	94.23	94.70	-51.5	2,035	-2.53%
2024/04/30	13.1	90.79	21	90.98	91.40	-8	1,911	-0.42%
2024/04/29	14.2	95.20	23	94.92	94.70	-8.8	1,811	-0.48%
2024/04/26	3.3	92.49	0	0.00	92.40	3.3	1,725	0.19%
2024/04/25	0	0.00	1.3	92.56	92.50	-1.3	1,697	-0.08%
2024/04/24	1	91.80	0.2	91.74	91.80	0.8	1,681	0.05%
2024/04/23	1	91.86	0	0.00	91.60	1	1,670	0.06%
2024/04/22	4	90.80	0.1	90.70	90.70	3.9	1,650	0.24%
2024/04/19	0.1	90.97	6.1	91.81	90.70	-5.9	1,637	-0.36%
2024/04/18	2	92.75	1	92.50	92.90	1	1,606	0.06%
2024/04/17	0	0.00	0.1	92.50	92.90	-0.1	1,581	-0.01%
2024/04/16	3.2	91.34	0.1	91.10	91.10	3.1	1,550	0.20%
2024/04/15	3	92.53	2	92.45	92.90	1	1,509	0.07%
2024/04/12	12	92.78	0.1	92.80	92.60	11.9	1,475	0.81%
2024/04/11	0	0.00	3.3	92.47	92.80	-3.3	1,466	-0.23%
2024/04/10	1	92.00	3.5	92.90	92.10	-2.5	1,470	-0.17%
2024/04/09	1	92.40	23.6	92.25	92.20	-22.6	1,445	-1.57%
2024/04/08	3	91.07	3.2	91.77	91.60	-0.2	1,422	-0.01%
2024/04/03	3.2	91.38	3	91.63	91.00	0.2	1,413	0.01%
2024/04/02	3.1	91.90	2	92.00	92.00	1.1	1,407	0.07%
2024/04/01	0	91.70	1	91.90	91.40	-1	1,406	-0.07%
2024/03/29	5	91.20	0	91.80	91.20	5	1,412	0.35%
2024/03/28	3	91.83	3.1	91.86	91.70	-0.1	1,418	-0.01%
2024/03/27	3	90.80	5.2	90.66	90.60	-2.1	1,422	-0.15%
2024/03/26	1.1	90.47	2	89.60	89.50	-0.9	1,451	-0.06%
2024/03/25	7.1	90.98	0.5	91.40	90.50	6.6	1,465	0.45%
2024/03/22	1.1	90.93	9.2	91.33	91.20	-8.1	1,525	-0.53%
2024/03/21	10.1	91.87	6	91.85	91.50	4.1	1,523	0.27%
2024/03/20	5.1	91.21	12.2	91.63	91.20	-7	1,494	-0.47%
2024/03/19	1	89.80	12	89.91	89.90	-11	1,426	-0.77%
2024/03/18	2.1	88.90	61	88.83	88.60	-58.9	1,395	-4.22%
2024/03/15	8.1	89.04	9.1	89.23	88.90	-1	1,389	-0.07%
2024/03/14	5.1	88.92	14	89.09	89.00	-9	1,363	-0.66%
2024/03/13	5	88.38	2	88.25	87.90	3	1,347	0.22%
2024/03/12	3	88.00	2.2	88.21	88.30	0.8	1,334	0.06%
2024/03/11	0.5	86.70	3	86.30	86.80	-2.5	1,307	-0.19%
2024/03/08	0.5	86.04	7.1	86.20	85.70	-6.5	1,324	-0.49%
2024/03/07	4	86.55	0	0.00	86.40	4	1,302	0.31%
2024/03/06	11.2	87.71	0	87.75	87.10	11.2	1,289	0.87%
2024/03/05	0.1	88.12	3	87.83	88.20	-2.9	1,289	-0.22%
2024/03/04	0	0.00	2	86.90	86.90	-2	1,281	-0.16%
2024/03/01	1	87.00	1	87.20	87.10	0	1,280	0.00%
2024/02/29	2.1	86.80	0	0.00	86.40	2.1	1,280	0.17%
2024/02/27	3.5	86.76	1	86.70	86.80	2.5	1,274	0.20%
2024/02/26	3	88.00	1	87.40	87.20	2	1,278	0.16%
2024/02/23	6.2	88.02	0	0.00	87.80	6.2	1,267	0.49%
2024/02/22	0.2	87.70	1	87.60	87.50	-0.8	1,253	-0.06%
2024/02/21	1	86.80	0	0.00	87.10	1	1,240	0.08%
2024/02/20	10.7	86.85	7	86.90	86.60	3.7	1,236	0.30%
2024/02/19	1	86.40	0	0.00	86.90	1	1,223	0.08%
2024/02/16	7.1	84.42	0	0.00	84.80	7.1	1,206	0.59%
2024/02/05	0.1	84.50	0	0.00	84.30	0.1	1,172	0.01%
2024/02/01	0	0.00	1	85.60	85.70	-1	1,169	-0.09%
2024/01/31	0.3	85.60	0	0.00	85.40	0.3	1,182	0.02%
2024/01/30	0	85.97	0	0.00	85.60	0	1,188	0.00%
2024/01/29	2	85.40	0	0.00	86.00	2	1,194	0.17%
2024/01/24	0	0.00	3	86.10	86.10	-3	1,224	-0.24%
2024/01/23	1	85.10	1.1	85.19	85.10	-0.1	1,243	0.00%
2024/01/22	2	84.90	1	84.80	84.90	1	1,242	0.08%
2024/01/19	1	84.80	0	0.00	84.80	1	1,250	0.08%
2024/01/18	8.7	84.73	1	84.90	84.80	7.7	1,243	0.62%
2024/01/17	0.1	86.30	0	0.00	86.00	0.1	1,236	0.00%
2024/01/16	0.1	87.40	0	0.00	87.40	0.1	1,221	0.01%
2024/01/15	0.1	87.40	0	0.00	87.90	0.1	1,232	0.00%
2024/01/12	0.2	87.05	0	0.00	87.00	0.2	1,247	0.01%
2024/01/10	5	87.00	0	0.00	87.10	5	1,330	0.38%
2024/01/09	0	0.00	5	87.50	87.40	-5	1,340	-0.37%
2024/01/08	0	0.00	30	87.02	87.10	-30	1,340	-2.24%
2024/01/05	5.2	86.79	2	87.00	86.40	3.2	1,350	0.23%
2024/01/04	9.6	87.08	11	87.47	86.70	-1.4	1,350	-0.10%
2024/01/03	15.2	87.55	0	0.00	87.80	15.2	1,344	1.13%
2024/01/02	6	87.98	0	0.00	88.20	6	1,343	0.45%
2023/12/29	16.2	88.39	1	88.40	88.30	15.2	1,334	1.14%
2023/12/28	0.1	89.00	1	88.80	88.80	-0.9	1,339	-0.06%
2023/12/27	1.1	88.69	3	88.40	88.80	-1.9	1,336	-0.14%
2023/12/26	10.2	88.20	5	88.40	88.00	5.2	1,325	0.39%
2023/12/25	0	0.00	1	88.70	88.40	-1	1,314	-0.08%
2023/12/22	1.2	89.24	11	88.91	88.80	-9.8	1,293	-0.76%
2023/12/21	2	88.25	3	88.53	88.90	-1	1,258	-0.08%
2023/12/20	3.8	89.13	10	89.04	89.50	-6.2	1,216	-0.51%
2023/12/19	163	89.69	10.5	89.35	89.00	152.5	1,172	13.01%	大買/鉅額交易
2023/12/18	0.2	87.80	0	0.00	88.10	0.2	1,093	0.02%
2023/12/15	3	87.70	1.5	87.77	88.00	1.5	1,078	0.14%
2023/12/14	3	86.73	0	0.00	87.40	3	1,078	0.28%
2023/12/13	0	86.60	4	86.13	86.00	-4	1,072	-0.37%
2023/12/12	2	86.20	2	86.15	85.70	0	1,076	0.00%
2023/12/11	2.1	85.97	0	0.00	86.20	2.1	1,075	0.20%
2023/12/08	1	86.40	1	86.50	86.40	0	1,070	0.00%
2023/12/07	3	87.31	1	87.40	87.00	2	1,061	0.19%
2023/12/06	0	0.00	100	87.58	87.60	-100	1,072	-9.32%
2023/12/05	5	88.40	0	0.00	87.50	5	1,092	0.46%
2023/12/04	8.1	88.79	2	88.85	88.60	6.1	1,078	0.57%
2023/12/01	1.1	88.10	2.5	88.38	88.40	-1.4	1,083	-0.13%
2023/11/30	4	88.33	0	0.00	87.60	4	1,086	0.37%
2023/11/29	2.2	88.22	1	88.59	88.50	1.1	1,063	0.11%
2023/11/28	1	86.70	1	88.00	87.90	0	1,055	0.00%
2023/11/27	3.3	87.44	0	0.00	87.10	3.3	1,059	0.31%
2023/11/24	3.1	87.61	0.1	87.90	87.90	3	1,063	0.29%
2023/11/22	0.1	87.70	0	0.00	87.50	0.1	1,023	0.00%
2023/11/21	1	87.70	1	86.90	87.20	0	1,015	0.00%
2023/11/20	1	87.40	0	0.00	87.00	1	999	0.10%
2023/11/16	1.2	86.82	3	86.60	86.80	-1.8	981	-0.18%
2023/11/15	0.8	86.70	1	86.60	86.70	-0.2	983	-0.02%
2023/11/14	0.7	86.51	0	0.00	86.50	0.7	974	0.07%
2023/11/13	0.2	86.10	3	86.07	86.10	-2.8	972	-0.29%
2023/11/09	10	85.36	3	85.37	85.30	7	982	0.71%
2023/11/08	0.3	85.14	1	85.40	85.20	-0.7	990	-0.07%
2023/11/07	9	84.48	0	0.00	84.20	9	1,013	0.89%
2023/11/06	7	85.13	0	0.00	84.90	7	1,030	0.68%
2023/11/03	2	84.65	1	84.60	84.50	1	1,055	0.09%
2023/11/02	2	84.50	0	0.00	84.30	2	1,065	0.19%
2023/11/01	2.2	82.16	0	0.00	83.00	2.2	1,066	0.21%
2023/10/31	9.4	83.88	0	0.00	83.50	9.4	1,060	0.89%
2023/10/30	1	84.30	0	0.00	84.80	1	1,058	0.09%
2023/10/27	9.1	85.13	15	85.20	84.90	-6	1,090	-0.55%
2023/10/26	0	85.97	0	0.00	85.40	0	1,269	0.00%
2023/10/25	1	86.40	0	0.00	86.30	1	1,528	0.07%
2023/10/24	0	0.00	1	86.00	86.20	-1	1,559	-0.06%
2023/10/23	3	84.73	5	84.80	85.30	-2	1,583	-0.13%
2023/10/20	42.5	86.20	0	0.00	86.00	42.5	1,596	2.66%
2023/10/19	9.3	88.43	10	89.06	87.80	-0.7	1,627	-0.04%
2023/10/18	55.2	85.93	0	0.00	85.60	55.2	1,591	3.47%
2023/10/17	12	87.89	0	0.00	87.30	12	1,587	0.76%
2023/10/16	2	88.70	1	88.90	88.40	1	1,613	0.06%
2023/10/13	1	88.90	42	88.84	88.90	-41	1,631	-2.51%
2023/10/12	2	88.40	5	88.70	88.70	-3	1,630	-0.18%
2023/10/11	1	88.00	1	88.20	88.20	0	1,625	0.00%
2023/10/06	1	88.00	1	88.80	88.10	0	1,619	0.00%
2023/10/05	3	87.40	0	0.00	87.60	3	1,623	0.18%
2023/10/04	2	87.25	1	87.20	87.30	1	1,645	0.06%
2023/10/03	1	88.20	0	0.00	88.20	1	1,650	0.06%
2023/10/02	1	88.70	0	0.00	88.60	1	1,654	0.06%
2023/09/27	3	88.23	0	0.00	88.50	3	1,674	0.18%
2023/09/26	1	88.90	11	88.89	88.30	-10	1,697	-0.59%
2023/09/25	1	88.30	12	88.73	88.90	-11	1,713	-0.64%
2023/09/22	2	87.70	0	0.00	87.70	2	1,727	0.12%
2023/09/21	8.1	87.61	3	87.53	87.70	5.1	1,732	0.29%
2023/09/20	23	88.39	4	88.30	88.10	19	1,736	1.09%
2023/09/19	21	89.66	2	89.55	89.00	19	1,743	1.09%
2023/09/18	13	89.51	0	0.00	89.70	13	1,740	0.75%
2023/09/15	0	0.00	1	88.80	89.40	-1	1,744	-0.06%
2023/09/14	2	88.95	5	89.00	88.90	-3	1,755	-0.17%
2023/09/13	0.1	88.80	0	0.00	88.30	0.1	1,762	0.01%
2023/09/12	4	88.45	15	88.72	88.50	-11	1,775	-0.62%
2023/09/11	22	88.26	0	0.00	88.10	22	1,797	1.22%
2023/09/07	1	92.80	3	92.37	92.80	-2	1,813	-0.11%
2023/09/06	1	91.60	2.1	92.14	92.40	-1.1	1,824	-0.06%
2023/09/05	3	91.30	2	91.65	91.80	1	1,833	0.05%
2023/09/04	3	91.23	1	91.60	91.60	2	1,855	0.11%
2023/09/01	2.1	91.11	2	91.30	91.20	0.1	1,866	0.01%
2023/08/31	0.1	91.20	0	0.00	90.90	0.1	1,871	0.01%
2023/08/30	1	89.60	0.2	90.00	89.90	0.8	1,869	0.04%
2023/08/28	0.1	89.80	0.3	89.20	89.10	-0.3	1,922	-0.01%
2023/08/25	2.1	89.05	1	88.90	88.80	1.1	1,978	0.06%
2023/08/24	1.2	90.16	0	0.00	89.60	1.2	2,001	0.06%
2023/08/23	0	0.00	0.2	89.90	90.00	-0.2	2,023	-0.01%
2023/08/22	2	88.25	5	88.92	88.80	-3	2,052	-0.15%
2023/08/21	4.1	88.48	0	0.00	88.10	4.1	2,072	0.20%
2023/08/18	2	89.00	0	0.00	89.50	2	2,068	0.10%
2023/08/16	0	0.00	3	88.77	89.10	-3	2,074	-0.14%
2023/08/15	2.1	88.11	1	88.70	88.10	1.1	2,084	0.05%
2023/08/14	7.5	87.38	7.5	87.67	88.10	-0.1	2,080	0.00%
2023/08/11	9.6	88.90	49	89.03	88.50	-39.4	2,081	-1.89%
2023/08/10	26.3	90.06	1	89.80	90.10	25.3	2,064	1.22%
2023/08/09	52.1	91.58	15	91.73	91.40	37.1	2,044	1.82%
2023/08/08	3	92.50	12	92.79	92.50	-9	2,019	-0.45%
2023/08/07	5.1	92.59	8	93.03	93.10	-2.9	2,018	-0.14%
2023/08/04	5	92.42	0	0.00	92.70	5	2,010	0.25%
2023/08/02	6	93.15	16.1	93.93	93.00	-10.1	2,010	-0.50%
2023/08/01	63.3	92.70	70	93.34	93.50	-6.7	2,011	-0.33%
2023/07/31	200.2	94.59	45.1	94.99	92.90	155.1	1,999	7.76%	大買/鉅額交易
2023/07/28	50.1	97.70	100	96.89	98.10	-49.9	1,816	-2.75%
2023/07/27	40	92.02	38	92.34	93.00	2	1,575	0.13%
2023/07/26	6.6	93.19	7	93.49	92.60	-0.5	1,575	-0.03%
2023/07/25	5	93.10	4	93.60	93.40	1	1,650	0.06%
2023/07/24	1.1	94.57	13	93.88	93.40	-12	1,665	-0.72%
2023/07/21	1.1	94.26	3	94.07	94.20	-2	1,642	-0.12%
2023/07/20	0	0.00	1	94.20	94.20	-1	1,712	-0.06%
2023/07/19	7.2	92.95	26	93.63	93.20	-18.9	1,748	-1.08%
2023/07/18	7	93.21	8	92.70	93.20	-1	1,750	-0.06%
2023/07/17	0.1	92.70	0	0.00	93.00	0.1	1,756	0.01%
2023/07/14	5.1	92.70	0	0.00	92.50	5.1	1,780	0.29%
2023/07/13	1.1	92.80	1	93.00	92.10	0.1	1,851	0.01%
2023/07/12	4	91.75	16	92.57	92.70	-12	1,848	-0.65%
2023/07/11	11.1	91.67	11	91.55	91.90	0.1	1,840	0.01%
2023/07/10	11.1	92.11	0	0.00	91.80	11.1	1,835	0.61%
2023/07/07	1.1	92.63	0	0.00	92.80	1.1	1,827	0.06%
2023/07/06	0	0.00	2	93.50	93.60	-2	1,837	-0.11%
2023/07/05	3.1	93.72	2	94.10	93.60	1.1	1,832	0.06%
2023/07/04	7.1	94.09	47.1	94.03	94.00	-40	1,814	-2.21%
2023/07/03	2	92.85	5	93.12	93.10	-3	1,811	-0.17%
2023/06/30	2	92.50	21	92.66	92.60	-19	1,823	-1.04%
2023/06/29	1	91.80	2	92.20	91.80	-1	1,818	-0.06%
2023/06/28	45.4	91.79	0	0.00	91.50	45.4	1,818	2.49%
2023/06/27	9.1	92.18	19	92.61	92.20	-10	1,808	-0.55%
2023/06/26	1	91.90	0	0.00	91.90	1	1,796	0.06%
2023/06/21	6.3	91.65	0	0.00	91.50	6.3	1,802	0.35%
2023/06/20	25	91.84	2	91.60	91.60	23	1,798	1.28%
2023/06/19	24.2	92.27	7	92.66	92.20	17.2	1,781	0.97%
2023/06/16	4.1	92.86	0	0.00	93.00	4.1	1,772	0.23%
2023/06/15	21.2	92.82	8	92.73	92.60	13.2	1,758	0.75%
2023/06/14	30.1	93.42	4	94.20	93.20	26.1	1,729	1.51%
2023/06/13	12.1	94.39	2.3	94.40	94.20	9.8	1,719	0.57%
2023/06/12	2	94.70	2	94.50	94.70	0	1,706	0.00%
2023/06/09	10.1	94.05	0	0.00	94.00	10.1	1,715	0.59%
2023/06/08	3	94.17	2	94.00	94.30	1	1,699	0.06%
2023/06/07	8.2	94.12	21	94.20	94.30	-12.9	1,684	-0.76%
2023/06/06	0	94.70	0	0.00	94.50	0	1,693	0.00%
2023/06/05	3	94.60	3	94.57	94.70	0	1,717	0.00%
2023/06/02	5	94.76	7	94.73	94.60	-2	1,724	-0.12%
2023/06/01	9.3	94.23	2	94.35	94.80	7.3	1,714	0.43%
2023/05/31	9.2	99.10	0	0.00	98.70	9.2	1,688	0.54%
2023/05/30	3.1	98.96	30	98.73	99.20	-26.9	1,644	-1.64%
2023/05/29	1	98.80	7	98.89	99.00	-6	1,654	-0.36%
2023/05/26	26.2	97.98	8	98.25	98.00	18.2	1,647	1.10%
2023/05/25	11	97.09	10.3	96.69	97.40	0.7	1,630	0.04%
2023/05/24	2.3	96.20	2	96.50	96.40	0.3	1,625	0.02%
2023/05/23	5	95.84	4.5	96.53	96.60	0.5	1,626	0.03%
2023/05/22	1	96.70	7	96.73	96.30	-6	1,627	-0.37%
2023/05/19	0	0.00	7	96.39	96.40	-7	1,624	-0.43%
2023/05/18	1.1	95.60	1	95.41	95.90	0	1,637	0.00%
2023/05/17	1	94.80	0	0.00	94.80	1	1,638	0.06%
2023/05/16	7	94.87	1	95.20	95.00	6	1,653	0.36%
2023/05/15	12	94.10	2	94.11	94.30	10	1,670	0.60%
2023/05/12	7	94.43	0	0.00	94.60	7	1,713	0.41%
2023/05/11	1	94.80	2	95.00	94.80	-1	1,714	-0.06%
2023/05/10	1	95.70	5.5	95.71	95.70	-4.5	1,721	-0.26%
2023/05/09	3	95.10	0	0.00	95.20	3	1,724	0.17%
2023/05/08	1	95.20	16	93.99	95.20	-15	1,723	-0.87%
2023/05/05	9.5	92.94	6	92.95	92.60	3.5	1,705	0.20%
2023/05/04	13	92.93	1	92.80	92.70	12	1,692	0.71%
2023/05/03	12.1	92.43	13	92.63	92.70	-1	1,693	-0.06%
2023/05/02	13.2	93.42	2	94.00	93.30	11.2	1,687	0.66%
2023/04/28	20.1	93.85	17	94.03	94.50	3.1	1,663	0.18%
2023/04/27	9.2	96.55	7.1	97.41	96.90	2.1	1,567	0.13%
2023/04/26	1	95.30	3	95.50	96.30	-2	1,525	-0.13%
2023/04/25	22.4	97.30	13.2	96.86	95.20	9.2	1,501	0.61%
2023/04/24	22	99.61	7	100.56	98.90	15	1,417	1.06%
2023/04/21	13	99.63	2	99.60	98.90	11	1,365	0.81%
2023/04/20	4.5	98.89	3.4	99.71	98.50	1.1	1,335	0.09%
2023/04/19	21	100.64	16.3	100.72	100.00	4.7	1,328	0.36%
2023/04/18	9.6	100.85	39.2	99.25	100.50	-29.7	1,295	-2.29%
2023/04/17	8	98.16	10	98.72	98.10	-2	1,228	-0.16%
2023/04/14	4	97.98	1	98.70	97.90	3	1,228	0.24%
2023/04/13	30	98.07	7	99.13	98.00	23	1,222	1.88%
2023/04/12	1	97.70	21	98.36	98.80	-20	1,207	-1.66%
2023/04/11	16.1	97.69	4	97.88	97.60	12.1	1,202	1.00%
2023/04/10	10.1	98.30	1	98.20	98.20	9.1	1,191	0.76%
2023/04/07	0	0.00	7	98.93	98.80	-7	1,185	-0.59%
2023/04/06	15	98.71	5	99.24	98.30	10	1,184	0.84%
2023/03/31	4	99.33	18	99.82	99.00	-14	1,168	-1.20%
2023/03/30	0	99.20	1	99.30	99.30	-1	1,148	-0.09%
2023/03/29	1	98.80	1	98.90	98.80	0	1,147	0.00%
2023/03/28	0.1	98.50	0	0.00	98.40	0.1	1,157	0.01%
2023/03/27	4	99.10	8	99.34	99.10	-4	1,155	-0.35%
2023/03/24	0	98.90	6.2	98.30	99.00	-6.1	1,166	-0.53%
2023/03/23	2	96.75	0	0.00	97.10	2	1,162	0.17%
2023/03/22	0	0.00	2	97.20	97.10	-2	1,171	-0.17%
2023/03/21	2	96.50	1	96.50	96.10	1	1,194	0.08%
2023/03/20	4.1	95.31	4	95.70	95.40	0.1	1,193	0.01%
2023/03/17	2	95.45	0	0.00	95.40	2	1,228	0.16%
2023/03/16	1.3	94.89	1.4	95.33	94.80	-0.1	1,255	-0.01%
2023/03/15	1	96.21	0	96.60	95.60	1	1,308	0.08%
2023/03/14	14.1	96.17	6	96.30	95.60	8.1	1,360	0.59%
2023/03/13	1	96.90	2	96.61	97.60	-1	1,370	-0.07%
2023/03/10	5.5	98.02	4	98.50	97.60	1.5	1,389	0.10%
2023/03/09	21.1	98.96	4	98.73	98.50	17.1	1,422	1.20%
2023/03/08	1.2	99.59	12	100.46	99.60	-10.8	1,427	-0.76%
2023/03/07	1.4	100.13	2	100.50	100.00	-0.6	1,414	-0.05%
2023/03/06	0.1	100.00	26	99.76	100.50	-25.9	1,415	-1.83%
2023/03/03	1	98.70	41	98.81	99.00	-40	1,421	-2.81%
2023/03/02	0	97.80	11.1	97.70	97.90	-11.1	1,424	-0.78%
2023/03/01	20	96.11	18	96.44	97.00	2	1,452	0.14%
2023/02/24	29	98.03	25	98.50	98.00	4	1,439	0.28%
2023/02/23	21.1	98.07	0	0.00	98.00	21.1	1,453	1.45%
2023/02/22	17	98.02	0	0.00	98.00	17	1,476	1.15%
2023/02/21	1	98.90	0	0.00	99.10	1	1,512	0.07%
2023/02/20	12	98.78	0	0.00	98.60	12	1,570	0.77%
2023/02/17	14	98.61	0	0.00	98.60	14	1,612	0.87%
2023/02/16	5	98.44	0	0.00	98.30	5	1,649	0.30%
2023/02/15	1	97.70	0	0.00	97.60	1	1,679	0.06%
2023/02/14	4	97.40	10	97.60	97.20	-6	1,711	-0.35%
2023/02/13	4.3	97.40	4	97.83	97.60	0.3	1,716	0.02%
2023/02/10	28.1	99.82	4	99.58	99.10	24.1	1,715	1.40%
2023/02/09	1	102.50	2	103.00	103.50	-1	1,722	-0.06%
2023/02/08	4	102.63	3	104.00	103.00	1	1,753	0.06%
2023/02/07	0	101.00	0	0.00	101.00	0	1,789	0.00%
2023/02/06	1.1	102.52	1	102.00	101.50	0.1	1,880	0.00%
2023/02/03	0	103.50	2	103.50	104.00	-2	2,001	-0.10%
2023/02/02	4	103.00	2	103.50	103.50	2	2,007	0.10%
2023/02/01	0	0.00	1	101.50	102.00	-1	1,990	-0.05%
2023/01/31	1	100.50	1	101.50	100.00	0	1,978	0.00%
2023/01/30	1	100.00	2	100.00	100.50	-1	1,973	-0.05%
2023/01/17	2.1	99.01	8	99.13	99.10	-5.9	1,962	-0.30%
2023/01/16	1	100.00	1	99.50	99.90	0	1,958	0.00%
2023/01/13	1	100.00	1	99.50	99.50	0	1,963	0.00%
2023/01/12	1	100.00	1	100.50	99.90	0	1,963	0.00%
2023/01/11	4	100.50	3	100.23	99.70	1	1,964	0.05%
2023/01/10	3	101.00	14.1	101.24	101.50	-11.1	1,955	-0.57%
2023/01/09	1	99.00	6	100.40	100.50	-5	1,947	-0.26%
2023/01/06	0	0.00	0.2	96.50	96.50	-0.2	1,931	-0.01%
2023/01/05	4.1	96.20	5	96.76	96.20	-0.9	1,933	-0.05%
2023/01/04	2	97.20	0	0.00	96.70	2	1,932	0.10%
2023/01/03	0	98.00	0	0.00	98.40	0	1,929	0.00%
2022/12/30	2	98.05	2	98.50	98.00	0	1,934	0.00%
2022/12/29	1.1	97.10	6	97.73	97.90	-5	1,952	-0.25%
2022/12/28	6.1	98.76	4	98.10	98.20	2.1	1,961	0.11%
2022/12/27	3.4	99.89	3.1	100.50	99.70	0.3	1,967	0.02%
2022/12/26	2.7	99.19	1	99.20	99.50	1.7	1,981	0.08%
2022/12/23	6	99.12	2.9	99.24	99.20	3.1	1,997	0.15%
2022/12/22	7.1	100.15	1.4	100.49	100.00	5.7	2,007	0.28%
2022/12/21	2.8	100.00	2	100.50	100.00	0.8	2,009	0.04%
2022/12/20	8.2	100.24	0.7	99.62	99.40	7.5	2,005	0.37%
2022/12/19	1.7	101.50	2	101.75	102.00	-0.3	2,006	-0.02%
2022/12/16	6	101.50	5	102.00	101.00	1	2,005	0.05%
2022/12/15	2	101.26	4	101.13	102.50	-2	2,002	-0.10%
2022/12/14	3	100.56	3.8	101.26	100.50	-0.8	1,991	-0.04%
2022/12/13	15	100.22	9.1	100.86	100.50	5.9	1,999	0.30%
2022/12/12	5.2	100.45	7	100.93	102.00	-1.8	1,975	-0.09%
2022/12/09	6.2	100.98	6.4	101.50	101.00	-0.2	2,001	-0.01%
2022/12/08	4.5	102.89	5	103.00	103.00	-0.5	1,975	-0.03%
2022/12/07	28.8	107.20	14.5	107.10	103.50	14.3	1,958	0.73%
2022/12/06	6.3	111.99	22	112.70	112.00	-15.7	1,903	-0.82%
2022/12/02	0	0.00	1	108.50	110.00	-1	1,847	-0.05%
2022/12/01	12	107.58	14	108.07	109.00	-2	1,849	-0.11%
2022/11/30	11	106.91	11	107.45	107.00	0	1,809	0.00%
2022/11/29	2	106.50	2	106.75	107.00	0	1,783	0.00%
2022/11/28	0	0.00	3	106.34	107.00	-3	1,758	-0.17%
2022/11/25	33	107.33	8	107.69	105.50	25	1,736	1.44%
2022/11/24	11	108.55	11	108.95	109.00	0	1,720	0.00%
2022/11/23	0	0.00	1	109.00	109.50	-1	1,703	-0.06%
2022/11/21	0.1	107.00	3	107.00	108.00	-2.9	1,645	-0.18%
2022/11/18	1	108.00	1	108.00	108.00	0	1,617	0.00%
2022/11/17	0	0.00	1.1	107.52	108.00	-1.1	1,582	-0.07%
2022/11/16	0.1	107.50	6	107.25	108.00	-6	1,547	-0.38%
2022/11/15	0	105.00	15.4	105.77	106.50	-15.4	1,488	-1.04%
2022/11/14	0	0.00	4	104.00	104.50	-4	1,442	-0.28%
2022/11/11	52	102.82	53	103.42	102.50	-1	1,408	-0.07%
2022/11/10	0	102.00	12	102.00	103.00	-12	1,356	-0.88%
2022/11/09	2	100.00	5	100.60	101.00	-3	1,318	-0.23%
2022/11/08	0	99.70	8	100.00	100.50	-8	1,289	-0.62%
2022/11/07	5	99.86	4	100.08	100.00	1	1,264	0.08%
2022/11/04	2	99.55	5.1	99.95	100.00	-3.1	1,222	-0.25%
2022/11/03	15	99.37	16	99.29	99.80	-1	1,195	-0.08%
2022/11/02	37.1	99.18	41	98.91	98.40	-3.9	1,163	-0.34%
2022/11/01	28	96.27	39.4	97.04	97.00	-11.4	1,074	-1.06%
2022/10/31	0	0.00	3	90.50	91.60	-3	958	-0.31%
2022/10/28	1	88.60	0	0.00	88.40	1	966	0.10%
2022/10/26	0.1	87.00	0	0.00	88.30	0.1	1,045	0.00%
2022/10/20	0	0.00	0.1	89.10	89.20	-0.1	1,119	-0.01%
2022/10/19	0.1	89.91	0	0.00	90.40	0.1	1,118	0.00%
2022/10/18	0	0.00	1	89.80	90.50	-1	1,118	-0.09%
2022/10/17	0	0.00	2	88.10	89.40	-2	1,143	-0.17%
2022/10/14	1	91.20	1	90.90	91.10	0	1,166	0.00%
2022/10/13	0.1	88.40	0	0.00	88.30	0.1	1,189	0.00%
2022/10/11	0.1	89.41	0	0.00	90.00	0.1	1,213	0.00%
2022/10/07	3	91.50	2	91.10	91.70	1	1,219	0.08%
2022/10/06	1	93.30	5	92.14	92.00	-4	1,231	-0.32%
2022/10/05	0	0.00	1	90.00	89.50	-1	1,226	-0.08%
2022/10/04	0	0.00	1	87.40	87.50	-1	1,234	-0.08%
2022/10/03	0.1	85.08	0.2	84.70	84.30	-0.1	1,227	-0.01%
2022/09/30	2.1	86.45	0	0.00	86.90	2.1	1,236	0.17%
2022/09/29	0.3	88.02	1	87.50	87.50	-0.7	1,241	-0.06%
2022/09/28	1.1	90.64	1	90.90	89.40	0.1	1,241	0.00%
2022/09/26	0.3	92.26	1	93.10	90.80	-0.8	1,318	-0.06%
2022/09/23	0	0.00	2	96.30	95.10	-2	1,335	-0.15%
2022/09/22	2	95.10	0	0.00	96.00	2	1,358	0.15%
2022/09/21	1	95.60	0	0.00	95.90	1	1,350	0.07%
2022/09/20	1	96.40	2	96.00	96.40	-1	1,347	-0.07%
2022/09/19	0.1	93.60	0	0.00	93.70	0.1	1,328	0.00%
2022/09/16	1	95.76	0	0.00	95.00	1	1,331	0.08%
2022/09/15	0	0.00	11	96.71	96.50	-11	1,306	-0.84%
2022/09/14	1	96.60	0	0.00	96.60	1	1,301	0.08%
2022/09/13	5	96.40	7.1	96.08	96.10	-2.1	1,291	-0.16%
2022/09/12	13	94.48	13	94.98	95.00	0	1,282	0.00%
2022/09/08	12	95.10	11	95.35	95.30	1	1,279	0.08%
2022/09/07	2	94.70	1	94.50	95.10	1	1,261	0.08%
2022/09/06	2.1	92.10	2	92.25	92.70	0.1	1,235	0.00%
2022/09/01	0.1	92.30	0	0.00	92.50	0.1	1,249	0.00%
2022/08/31	0	0.00	0.4	93.60	93.60	-0.4	1,251	-0.03%
2022/08/30	1	92.20	0	0.00	92.60	1	1,250	0.08%
2022/08/29	0.3	92.24	1	91.60	92.20	-0.7	1,254	-0.06%
2022/08/24	6.2	94.16	1	93.50	93.30	5.2	1,338	0.38%
2022/08/23	0	0.00	1	94.30	94.80	-1	1,391	-0.07%
2022/08/22	0.1	93.00	2	93.10	92.70	-2	1,417	-0.14%
2022/08/19	0	0.00	3	94.00	93.60	-3	1,456	-0.21%
2022/08/18	0.1	94.09	0	0.00	94.30	0.1	1,500	0.00%
2022/08/17	0	0.00	0.1	94.90	94.90	-0.1	1,501	-0.01%
2022/08/16	0	0.00	1	94.90	95.00	-1	1,502	-0.07%
2022/08/15	11.1	95.61	0	0.00	94.80	11.1	1,509	0.73%
2022/08/12	0.1	94.90	0	0.00	95.30	0.1	1,506	0.00%
2022/08/11	3	94.87	4	95.18	95.40	-1	1,502	-0.07%
2022/08/10	0	0.00	14	93.68	94.10	-14	1,501	-0.93%
2022/08/09	2	94.60	3	94.70	94.50	-1	1,504	-0.07%
2022/08/08	0	0.00	14.1	92.96	93.40	-14.1	1,498	-0.94%
2022/08/05	2.6	92.22	0	0.00	91.80	2.6	1,496	0.17%
2022/08/04	2.1	92.00	0	0.00	92.50	2.1	1,507	0.14%
2022/08/03	0	0.00	1.1	92.96	93.30	-1.1	1,497	-0.07%
2022/08/02	1.1	92.65	3	92.80	92.90	-1.9	1,487	-0.13%
2022/08/01	2.1	91.71	12	91.97	91.90	-9.9	1,460	-0.68%
2022/07/29	6	90.70	13	89.51	90.60	-7	1,430	-0.49%
2022/07/28	0.1	87.10	11	87.32	87.30	-11	1,400	-0.78%
2022/07/26	0.1	86.27	0	0.00	85.80	0.1	1,412	0.01%
2022/07/22	1.1	87.17	0	0.00	86.60	1.1	1,436	0.07%
2022/07/20	12	85.75	13	85.34	85.40	-1	1,506	-0.07%
2022/07/19	0	0.00	1	82.90	83.60	-1	1,522	-0.07%
2022/07/18	6	82.30	3	82.73	82.90	3	1,540	0.19%
2022/07/15	1	82.00	2	81.40	82.00	-1	1,557	-0.06%
2022/07/14	1	81.30	6	81.20	81.40	-5	1,593	-0.31%
2022/07/13	2	80.30	2	80.85	80.80	0	1,593	0.00%
2022/07/12	0	0.00	1	79.00	79.40	-1	1,590	-0.06%
2022/07/11	0	0.00	2	79.00	79.10	-2	1,581	-0.13%
2022/07/06	4.2	77.16	6	77.08	76.60	-1.8	1,557	-0.12%
2022/07/05	11.1	76.77	12	76.89	77.30	-0.9	1,585	-0.06%
2022/07/04	3.1	80.09	2	79.80	79.40	1.1	1,585	0.07%
2022/07/01	16.5	83.18	6	83.09	82.00	10.5	1,610	0.65%
2022/06/30	1.3	87.26	0	0.00	86.60	1.3	1,621	0.08%
2022/06/29	0	0.00	0	90.00	89.70	0	1,616	0.00%
2022/06/28	1	89.60	0	0.00	89.60	1	1,627	0.06%
2022/06/27	1	89.80	0	0.00	90.30	1	1,644	0.06%
2022/06/24	1	89.40	0	0.00	89.20	1	1,664	0.06%
2022/06/23	1.3	89.25	5	89.38	89.00	-3.8	1,702	-0.22%
2022/06/22	3	89.77	1	90.00	90.10	2	1,726	0.12%
2022/06/21	1	89.80	4	90.95	90.80	-3	1,733	-0.17%
2022/06/20	3.1	90.51	0	0.00	89.80	3.1	1,773	0.17%
2022/06/17	0	0.00	1	91.10	92.80	-1	1,795	-0.06%
2022/06/16	3.1	92.92	5	92.40	91.70	-1.9	1,851	-0.10%
2022/06/15	0	0.00	1	93.70	93.00	-1	1,901	-0.05%
2022/06/14	1.1	93.07	1	91.60	92.90	0.1	1,961	0.00%
2022/06/13	1.1	92.85	2	93.00	92.70	-0.9	1,991	-0.05%
2022/06/10	1	94.80	0	0.00	94.80	1	2,004	0.05%
2022/06/09	0.1	95.45	1	95.30	95.40	-0.9	2,009	-0.05%
2022/06/08	3	95.33	0	0.00	95.20	3	2,008	0.15%
2022/06/07	1	95.20	3	95.23	95.20	-2	2,008	-0.10%
2022/06/06	0.1	96.02	6	96.17	95.30	-5.9	2,007	-0.29%
2022/06/02	2	96.05	1	96.20	96.00	1	2,013	0.05%
2022/06/01	17	95.75	3	96.07	95.60	14	2,019	0.69%
2022/05/31	0	0.00	19	100.58	101.50	-19	1,990	-0.95%
2022/05/30	1	100.50	17.6	100.19	100.50	-16.5	1,952	-0.85%
2022/05/27	2.5	98.74	18	99.18	99.20	-15.5	1,914	-0.81%
2022/05/26	4	96.75	13	96.60	97.70	-9	1,886	-0.48%
2022/05/25	0	0.00	1	94.90	94.80	-1	1,859	-0.05%
2022/05/24	0.9	94.10	2	93.50	93.60	-1.1	1,871	-0.06%
2022/05/23	1	93.50	0	93.70	93.90	1	1,884	0.05%
2022/05/20	1	93.40	1	93.30	93.10	0	1,890	0.00%
2022/05/19	0	92.70	2	92.25	92.90	-2	1,903	-0.10%
2022/05/17	0	0.00	1	92.20	92.70	-1	1,948	-0.05%
2022/05/16	1	91.50	1	92.40	91.30	0	1,978	0.00%
2022/05/13	5	90.90	10	91.20	91.70	-5	2,000	-0.25%
2022/05/12	4	90.23	4	90.70	90.00	0	2,055	0.00%
2022/05/11	10	91.14	0	0.00	90.60	10	2,178	0.46%
2022/05/10	8	91.55	12	91.88	92.40	-4	2,352	-0.17%
2022/05/09	11.1	92.06	2	93.38	91.70	9	2,358	0.38%
2022/05/06	0.1	94.01	0	0.00	94.80	0.1	2,357	0.01%
2022/05/05	2.1	95.25	1	95.70	94.80	1.1	2,366	0.05%
2022/05/04	4	94.92	9	94.74	94.50	-5	2,371	-0.21%
2022/05/03	1	94.80	0	0.00	94.60	1	2,379	0.04%
2022/04/29	4	93.10	2	92.60	92.60	2	2,385	0.09%
2022/04/28	3.1	92.38	3	92.76	92.50	0	2,394	0.00%
2022/04/27	20.5	91.17	22	91.95	92.40	-1.5	2,377	-0.06%
2022/04/26	8.1	95.03	2	96.30	95.00	6.1	2,304	0.26%
2022/04/25	18.1	96.12	12	95.03	95.00	6.1	2,276	0.27%
2022/04/22	8	98.14	6	98.37	98.60	2	2,238	0.09%
2022/04/21	6	99.72	2	100.00	99.90	4	2,230	0.18%
2022/04/20	3	99.03	5.4	100.18	98.50	-2.4	2,209	-0.11%
2022/04/19	0	0.00	2	96.60	98.30	-2	2,186	-0.09%
2022/04/18	8	95.40	4	95.65	95.60	4	2,183	0.18%
2022/04/15	2	95.85	3	95.90	96.00	-1	2,186	-0.05%
2022/04/14	9	96.27	3	96.67	96.80	6	2,224	0.27%
2022/04/13	5	96.02	4	96.70	96.70	1	2,299	0.04%
2022/04/12	1.1	95.22	1	95.80	96.00	0.1	2,304	0.00%
2022/04/11	7.3	95.98	4	96.50	96.00	3.3	2,327	0.14%
2022/04/08	4.1	98.00	5	98.68	98.50	-0.9	2,297	-0.04%
2022/04/07	4.1	98.54	1	98.30	97.90	3.1	2,264	0.14%
2022/04/06	3.3	98.84	5	99.30	100.50	-1.7	2,216	-0.08%
2022/04/01	2.1	100.27	5.1	100.70	101.00	-3	2,177	-0.14%
2022/03/31	3.3	101.45	0	0.00	101.50	3.3	2,165	0.15%
2022/03/30	0	102.00	1	101.50	101.00	-1	2,154	-0.05%
2022/03/29	1	102.00	2	101.75	101.00	-1	2,147	-0.05%
2022/03/28	3.1	100.69	4	100.45	101.00	-0.9	2,132	-0.04%
2022/03/25	4.1	100.64	1	102.00	100.00	3.1	2,110	0.14%
2022/03/24	0.5	102.00	5	102.50	102.50	-4.5	2,098	-0.21%
2022/03/23	6.2	102.00	9	102.39	102.50	-2.8	2,099	-0.14%
2022/03/22	9	101.17	11	101.64	102.50	-2	2,065	-0.10%
2022/03/21	6.1	101.41	11	101.40	101.50	-5	2,038	-0.24%
2022/03/18	8	98.65	4.1	99.10	98.50	3.9	1,995	0.19%
2022/03/17	10	96.94	11.4	97.52	97.60	-1.4	1,949	-0.07%
2022/03/16	0	94.40	8	95.69	95.80	-8	1,902	-0.42%
2022/03/15	4	93.18	5	93.54	94.00	-1	1,886	-0.05%
2022/03/14	4	94.30	4	94.95	95.00	0	1,932	0.00%
2022/03/11	2	94.30	0	0.00	94.50	2	1,946	0.10%
2022/03/10	1.1	94.89	1	94.40	94.40	0.1	1,975	0.01%
2022/03/09	1	94.00	5	93.40	93.40	-4	1,991	-0.20%
2022/03/08	4	93.43	2	93.70	93.30	2	2,031	0.10%
2022/03/07	2.1	94.56	1	94.60	94.60	1.1	2,068	0.05%
2022/03/04	10.1	95.25	7	95.73	96.00	3.1	2,096	0.15%
2022/03/03	6.1	95.30	8	95.73	96.50	-1.9	2,112	-0.09%
2022/03/02	1.1	95.73	0	0.00	95.50	1.1	2,164	0.05%
2022/03/01	1	96.30	6	95.62	96.50	-5	2,213	-0.23%
2022/02/25	3	93.87	1.1	94.03	94.50	1.9	2,259	0.08%
2022/02/24	6.1	94.63	2	94.55	94.50	4.1	2,261	0.18%
2022/02/23	4	95.30	1	95.40	95.50	3	2,261	0.13%
2022/02/22	1	95.10	3	95.40	96.00	-2	2,269	-0.09%
2022/02/21	1.1	95.01	18	95.67	96.00	-16.9	2,277	-0.74%
2022/02/18	13	95.26	1	95.30	95.10	12	2,294	0.52%
2022/02/17	1.1	95.73	0	0.00	95.70	1.1	2,315	0.05%
2022/02/16	4.1	96.12	3	95.80	96.00	1.1	2,401	0.05%
2022/02/15	2	94.20	9	94.90	96.00	-7	2,374	-0.29%
2022/02/14	50	94.62	27.1	94.96	94.50	22.9	2,354	0.97%
2022/02/11	32.1	96.10	22	96.33	97.00	10.1	2,334	0.43%
2022/02/10	72.5	98.70	42	98.24	99.00	30.5	2,246	1.36%
2022/02/09	22	100.07	22.1	100.05	102.00	-0.1	2,114	0.00%
2022/02/08	1	100.01	11	100.95	101.00	-10	2,121	-0.47%
2022/02/07	4	98.13	4	98.75	99.70	0	2,175	0.00%
2022/01/26	3	96.13	1	96.30	96.60	2	2,183	0.09%
2022/01/25	15	96.60	1	96.30	96.30	14	2,246	0.62%
2022/01/24	22.1	96.38	5	97.10	97.30	17.1	2,270	0.75%
2022/01/21	4	98.90	1	99.40	98.50	3	2,329	0.13%
2022/01/20	2	100.25	2	100.50	100.00	0	2,527	0.00%
2022/01/19	3	100.00	3	100.33	101.00	0	2,571	0.00%
2022/01/18	2	101.25	0	0.00	101.00	2	2,598	0.08%
2022/01/17	17	100.47	16	100.41	100.50	1	2,614	0.04%
2022/01/14	21	99.05	126.1	98.85	99.50	-105.1	2,641	-3.98%	大賣/鉅額交易
2022/01/13	24	100.10	20	100.50	100.50	4	2,685	0.15%
2022/01/12	32	100.14	30	100.60	101.00	2	2,720	0.07%
2022/01/11	37	100.70	32.1	101.02	100.50	5	2,728	0.18%
2022/01/10	69.1	101.33	22	101.55	101.50	47.1	2,756	1.71%
2022/01/07	93	102.39	21.1	102.33	102.50	71.9	2,784	2.58%
2022/01/06	60.1	105.72	55.1	105.76	104.50	5	2,770	0.18%
2022/01/05	0	0.00	4	104.50	104.50	-4	2,748	-0.15%
2022/01/04	43.1	104.28	42	104.74	104.00	1.1	2,764	0.04%
2022/01/03	4	104.50	4	105.25	104.50	0	2,776	0.00%
2021/12/30	1	105.00	17	104.71	104.50	-16	2,795	-0.57%
2021/12/29	0.1	103.50	4	103.63	104.00	-3.9	2,812	-0.14%
2021/12/28	6	104.00	6	104.17	104.00	0	2,861	0.00%
2021/12/27	13	103.58	11	103.95	104.00	2	2,888	0.07%
2021/12/24	17	103.97	20	104.00	104.00	-3	2,959	-0.10%
2021/12/23	3	104.83	4	104.13	104.50	-1	2,973	-0.03%
2021/12/22	3.1	103.69	3	104.00	104.00	0.1	3,012	0.00%
2021/12/21	5	103.90	17	104.32	104.50	-12	3,129	-0.38%
2021/12/20	2	102.50	6	103.09	103.50	-4	3,149	-0.13%
2021/12/17	1	102.00	7	101.71	103.00	-6	3,146	-0.19%
2021/12/16	14	102.07	12	102.54	102.50	2	3,152	0.06%
2021/12/15	9	101.67	5	101.80	102.00	4	3,173	0.13%
2021/12/14	37	101.16	38.5	101.44	100.50	-1.5	3,217	-0.05%
2021/12/13	13.1	102.54	13	103.00	102.50	0.1	3,224	0.00%
2021/12/10	25	102.84	23	103.26	103.50	2	3,268	0.06%
2021/12/09	3	104.83	4	105.00	104.50	-1	3,292	-0.03%
2021/12/08	80	104.59	97	104.64	104.00	-17	3,333	-0.51%
2021/12/07	14	102.61	15	103.00	103.50	-1	3,327	-0.03%
2021/12/06	9.1	102.55	2	102.50	102.50	7.1	3,338	0.21%
2021/12/03	16	103.34	24	103.67	104.00	-8	3,376	-0.24%
2021/12/02	37	103.88	34	104.00	103.50	3	3,386	0.09%
2021/12/01	11	103.95	22	104.39	104.50	-11	3,410	-0.32%
2021/11/30	9	101.89	13	102.38	103.00	-4	3,415	-0.12%
2021/11/29	11.1	100.09	11	100.16	101.00	0.1	3,412	0.00%
2021/11/26	30	102.48	40.5	103.29	102.50	-10.5	3,409	-0.31%
2021/11/25	3.1	103.81	11.6	103.96	103.50	-8.5	3,369	-0.25%
2021/11/24	25	103.36	9.3	102.22	104.00	15.7	3,356	0.47%
2021/11/23	2.5	100.60	6	100.58	100.50	-3.5	3,352	-0.10%
2021/11/22	16	99.99	16.1	100.50	101.00	-0.1	3,353	0.00%
2021/11/19	29.1	101.76	21	100.55	100.00	8.1	3,365	0.24%
2021/11/18	6.3	101.58	2	101.50	101.50	4.3	3,415	0.13%
2021/11/17	26	100.73	17	100.79	101.00	9	3,422	0.26%
2021/11/16	16.3	100.33	6.2	100.38	101.00	10.1	3,421	0.30%
2021/11/15	33	101.59	41	101.01	101.50	-8	3,413	-0.23%
2021/11/12	9	97.57	9	97.79	97.90	0	3,351	0.00%
2021/11/11	1	97.90	30	97.25	97.40	-29	3,363	-0.86%
2021/11/10	13.1	96.79	4.1	96.70	97.00	9	3,418	0.26%
2021/11/09	30.1	98.92	102.1	98.00	97.70	-72	3,444	-2.09%	大賣/
2021/11/08	12.1	98.88	12.1	99.08	99.70	0	3,424	0.00%
2021/11/05	87	97.12	13.1	97.66	98.00	73.9	3,472	2.13%
2021/11/04	12.4	97.23	4	97.33	97.70	8.4	3,582	0.23%
2021/11/03	1	94.30	1	94.80	94.90	0	3,540	0.00%
2021/11/02	16	94.89	7.1	94.81	94.10	8.9	3,546	0.25%
2021/11/01	5	96.34	3	96.73	96.30	2	3,563	0.06%
2021/10/29	20	96.67	9	96.58	96.10	11	3,606	0.30%
2021/10/28	96.1	100.03	69.4	98.63	97.70	26.6	3,689	0.72%
2021/10/27	16.1	95.25	1	95.60	95.70	15.1	3,571	0.42%
2021/10/26	11	95.06	30	94.07	94.10	-19	3,715	-0.51%
2021/10/25	1	92.61	17	93.28	93.20	-16	3,741	-0.43%
2021/10/22	13	93.05	0	0.00	92.90	13	3,868	0.34%
2021/10/21	35	93.11	32	92.63	93.00	3	3,911	0.08%
2021/10/20	25	94.11	27	94.50	93.20	-2	3,923	-0.05%
2021/10/19	1	95.30	0.1	95.40	95.00	0.9	3,922	0.02%
2021/10/18	9	95.89	4	94.00	94.00	5	3,959	0.13%
2021/10/15	23	95.44	8	95.51	95.80	15	4,029	0.37%
2021/10/14	16	92.46	12	92.57	92.50	4	4,076	0.10%
2021/10/13	5.3	93.94	6	93.40	92.70	-0.7	4,137	-0.02%
2021/10/12	12.2	96.49	13.2	96.97	96.20	-1	4,158	-0.02%
2021/10/08	19	98.87	22	99.17	98.50	-3	4,307	-0.07%
2021/10/07	31	97.75	37	98.09	98.50	-6	4,400	-0.14%
2021/10/06	38	96.83	40.1	96.47	96.00	-2.1	4,477	-0.05%
2021/10/05	6.2	98.12	8.1	98.00	99.10	-1.9	4,604	-0.04%
2021/10/04	4	97.43	5	97.38	97.30	-1	4,702	-0.02%
2021/10/01	24.5	98.95	20.5	98.19	97.70	4	4,978	0.08%
2021/09/30	1	100.50	0	0.00	102.50	1	4,989	0.02%
2021/09/29	9.1	100.44	9.5	100.61	100.50	-0.5	5,067	-0.01%
2021/09/28	38.5	101.73	32	101.83	102.00	6.5	5,200	0.12%
2021/09/27	16.1	106.73	9	107.00	106.00	7.1	5,210	0.14%
2021/09/24	7	109.07	0	0.00	109.00	7	5,303	0.13%
2021/09/23	10.6	107.03	12	107.63	108.00	-1.4	5,464	-0.03%
2021/09/22	4	106.13	0.2	107.00	106.50	3.8	5,840	0.07%
2021/09/17	32	106.56	29	107.14	107.50	3	6,081	0.05%
2021/09/16	15	108.30	14.1	108.61	107.50	1	6,445	0.01%
2021/09/15	32	106.06	29.4	106.52	106.00	2.6	6,685	0.04%
2021/09/14	27	106.39	25.2	106.81	107.00	1.8	6,990	0.03%
2021/09/13	28.1	107.41	31.1	107.71	107.00	-3.1	7,016	-0.04%
2021/09/10	23	109.35	21	109.24	109.00	2	6,992	0.03%
2021/09/09	26	109.87	27	110.02	111.50	-1	7,005	-0.01%
2021/09/08	11.1	111.55	21	111.81	111.00	-9.9	7,057	-0.14%
2021/09/07	0	0.00	1	113.00	115.00	-1	7,077	-0.01%
2021/09/06	29	114.79	26	115.65	113.50	3	7,092	0.04%
2021/09/03	67	116.50	66	116.45	118.00	1	7,062	0.01%
2021/09/02	14	119.25	12	119.33	118.00	2	7,100	0.03%
2021/09/01	4	118.25	8	118.25	119.50	-4	7,081	-0.06%
2021/08/31	18.1	115.53	18	115.44	116.00	0.1	7,064	0.00%
2021/08/30	15	114.33	15	114.60	115.50	0	7,047	0.00%
2021/08/27	14	117.04	14	117.11	116.00	0	7,033	0.00%
2021/08/26	10	119.90	3	119.67	119.50	7	6,986	0.10%
2021/08/25	7	119.71	8.1	120.74	121.50	-1.1	6,990	-0.02%
2021/08/24	26	120.15	12.5	120.08	119.00	13.5	6,991	0.19%
2021/08/23	3	116.33	12.8	116.57	117.50	-9.8	6,967	-0.14%
2021/08/20	51.5	115.20	46	115.65	114.00	5.5	6,961	0.08%
2021/08/19	6	117.08	13	117.31	116.00	-7	6,951	-0.10%
2021/08/18	32	115.52	67	114.96	118.00	-35	6,927	-0.51%
2021/08/17	19.1	116.74	15	117.00	114.50	4.1	6,898	0.06%
2021/08/16	22	114.75	32.6	115.84	116.00	-10.6	6,889	-0.15%
2021/08/13	37.3	120.33	35.4	120.38	118.50	1.9	6,828	0.03%
2021/08/12	6	122.42	3	122.83	123.00	3	6,790	0.04%
2021/08/11	17.2	122.17	16.2	122.15	120.50	1	6,774	0.02%
2021/08/10	42.1	121.68	36.2	122.33	122.50	6	6,703	0.09%
2021/08/09	8	125.88	3	126.00	125.50	5	6,649	0.08%
2021/08/06	19.1	125.56	20.1	126.23	126.50	-1	6,674	-0.01%
2021/08/05	57.6	126.31	38	126.99	126.50	19.6	6,688	0.29%
2021/08/04	18.1	130.06	2.4	131.70	129.50	15.7	6,702	0.23%
2021/08/03	66.4	132.12	61	132.84	131.50	5.3	6,691	0.08%
2021/08/02	45	131.97	27.4	132.24	132.50	17.6	6,553	0.27%
2021/07/30	23.1	128.96	56.5	127.71	130.00	-33.4	6,511	-0.51%
2021/07/29	19.1	125.61	24.1	126.13	127.50	-5	6,396	-0.08%
2021/07/28	41.4	125.63	32.1	124.74	125.00	9.3	6,377	0.15%
2021/07/27	24.1	129.38	30	129.83	131.50	-5.9	6,314	-0.09%
2021/07/26	6.1	129.78	9	129.78	129.50	-2.9	6,326	-0.05%
2021/07/23	26	127.29	14	127.46	127.00	12	6,371	0.19%
2021/07/22	7.3	126.70	16.1	127.15	127.50	-8.8	6,432	-0.14%
2021/07/21	61.1	126.56	60.4	125.94	124.50	0.7	6,404	0.01%
2021/07/20	67	128.43	41.4	128.64	127.00	25.6	6,354	0.40%
2021/07/19	11.4	131.93	12.5	132.00	132.50	-1.1	6,331	-0.02%
2021/07/16	22	130.77	45	131.02	132.00	-23	6,292	-0.37%
2021/07/15	49.3	129.90	43.3	129.49	132.00	6	6,280	0.10%
2021/07/14	42.3	126.03	53.9	125.81	125.00	-11.6	6,312	-0.18%
2021/07/13	54.2	130.12	46.2	129.31	128.00	8	6,242	0.13%
2021/07/12	38.3	127.28	32.8	127.41	129.50	5.4	6,202	0.09%
2021/07/09	34.8	129.14	17.1	129.41	129.00	17.7	6,076	0.29%
2021/07/08	58.4	131.06	36.8	131.01	130.50	21.6	5,991	0.36%
2021/07/07	27.1	134.91	24.1	135.48	136.00	3	5,755	0.05%
2021/07/06	60.3	134.48	43	133.95	133.00	17.3	5,706	0.30%
2021/07/05	51.6	137.19	33.2	137.19	137.00	18.4	5,653	0.33%
2021/07/02	45.3	134.06	16	134.09	133.50	29.3	5,504	0.53%
2021/07/01	28.2	132.85	36.3	133.04	132.50	-8.1	5,407	-0.15%
2021/06/30	33	136.55	25.4	135.59	135.00	7.6	5,314	0.14%
2021/06/29	78.1	138.07	64.7	137.66	136.50	13.4	5,180	0.26%
2021/06/28	32.3	134.92	40.1	135.45	133.50	-7.8	4,835	-0.16%
2021/06/25	31.1	133.49	46.7	134.02	133.50	-15.5	4,589	-0.34%
2021/06/24	79	129.27	93.1	128.98	128.50	-14.1	4,192	-0.34%
2021/06/23	30.4	122.91	87.5	124.26	127.50	-57.2	3,932	-1.45%
2021/06/22	9	120.00	10	120.20	121.00	-1	3,604	-0.03%
2021/06/21	24	117.77	33.2	118.32	118.00	-9.2	3,550	-0.26%
2021/06/18	14.5	118.56	7.1	119.07	119.50	7.4	3,532	0.21%
2021/06/17	28	121.64	29	122.21	122.50	-1	3,481	-0.03%
2021/06/16	7.1	123.15	72	123.79	122.50	-64.9	3,431	-1.89%
2021/06/15	6	122.58	19.1	122.97	122.50	-13.1	3,377	-0.39%
2021/06/11	18	121.67	14.1	122.00	121.50	4	3,391	0.12%
2021/06/10	14.2	121.23	21	121.55	121.50	-6.8	3,381	-0.20%
2021/06/09	17.1	120.00	24	120.17	120.00	-7	3,300	-0.21%
2021/06/08	21.1	119.41	25	120.44	118.50	-4	3,302	-0.12%
2021/06/07	2.1	118.77	0.3	120.00	119.50	1.7	3,320	0.05%
2021/06/04	2	119.50	8	119.19	119.50	-6	3,332	-0.18%
2021/06/03	3	118.00	5	118.30	118.50	-2	3,349	-0.06%
2021/06/02	60	118.02	33	117.95	117.50	27	3,379	0.80%
2021/06/01	19.1	119.77	20	120.18	120.00	-1	3,383	-0.03%
2021/05/31	10	118.55	21	118.26	119.00	-11	3,393	-0.32%
2021/05/28	27.1	114.56	51	115.20	115.50	-23.9	3,385	-0.71%
2021/05/27	21	113.88	12	114.25	113.00	9	3,412	0.26%
2021/05/26	11	114.77	5	115.40	115.00	6	3,449	0.17%
2021/05/25	19	114.97	7	115.57	115.00	12	3,498	0.34%
2021/05/24	1	115.50	11	114.55	115.50	-10	3,560	-0.28%
2021/05/21	18	113.28	13	113.69	113.00	5	3,638	0.14%
2021/05/20	43.3	114.32	36	113.64	113.00	7.3	3,799	0.19%
2021/05/19	15.3	114.98	20	115.55	116.00	-4.7	4,099	-0.12%
2021/05/18	8	114.44	11	114.82	115.00	-3	4,193	-0.07%
2021/05/17	20.2	108.56	30.5	109.29	113.50	-10.3	4,244	-0.24%
2021/05/14	28	114.00	28	113.95	114.00	0	4,195	0.00%
2021/05/13	27	109.72	27	109.67	112.00	0	4,195	0.00%
2021/05/12	96.2	113.41	87	113.43	110.50	9.2	4,159	0.22%
2021/05/11	13	115.00	18.4	115.68	115.00	-5.4	4,078	-0.13%
2021/05/10	1	117.00	2	116.00	117.00	-1	4,046	-0.02%
2021/05/07	28	116.41	33	116.21	117.00	-5	4,082	-0.12%
2021/05/06	55.4	114.51	68	115.19	114.50	-12.7	4,076	-0.31%
2021/05/05	22.1	112.41	11	113.55	112.00	11.1	4,049	0.27%
2021/05/04	43.8	112.33	46	112.89	112.50	-2.2	4,101	-0.05%
2021/05/03	23	115.78	25.4	115.70	114.50	-2.4	4,089	-0.06%
2021/04/29	67.1	119.52	47	119.14	119.00	20.1	4,126	0.49%
2021/04/28	70.8	122.88	44.3	123.04	122.00	26.5	4,171	0.64%
2021/04/27	32	125.38	36.2	125.86	124.50	-4.2	4,160	-0.10%
2021/04/26	46	126.11	27	126.33	127.00	19	4,165	0.46%
2021/04/23	56	124.88	43	125.20	126.00	13	4,159	0.31%
2021/04/22	28	124.02	58.1	123.93	124.50	-30.1	4,237	-0.71%
2021/04/21	49	124.60	60	124.76	124.00	-11	4,350	-0.25%
2021/04/20	50.6	126.77	101.7	126.89	126.50	-51.2	4,376	-1.17%	大賣/
2021/04/19	35	121.70	14	121.89	124.50	21	4,235	0.50%
2021/04/16	20.1	118.76	35	119.70	121.50	-15	4,215	-0.35%
2021/04/15	27	117.52	35	117.79	118.00	-8	4,204	-0.19%
2021/04/14	43	117.05	32.1	116.84	117.50	10.9	4,233	0.26%
2021/04/13	33.1	120.52	67	120.67	119.50	-33.9	4,303	-0.79%
2021/04/12	23	123.50	6	122.75	122.50	17	4,269	0.40%
2021/04/09	28	124.64	26	124.58	124.00	2	4,281	0.05%
2021/04/08	34	125.32	21	125.74	125.50	13	4,252	0.31%
2021/04/07	21	124.69	23	125.39	126.50	-2	4,240	-0.05%
2021/04/06	17	124.82	21.3	125.13	125.50	-4.3	4,272	-0.10%
2021/04/01	22	125.39	28	126.11	125.00	-6	4,251	-0.14%
2021/03/31	6.4	126.03	25	126.50	125.50	-18.6	4,227	-0.44%
2021/03/30	9	125.44	19	125.82	125.50	-10	4,220	-0.24%
2021/03/29	1	125.00	11	124.86	124.50	-10	4,211	-0.24%
2021/03/26	29	123.36	27	123.78	123.50	2	4,232	0.05%
2021/03/25	43	123.55	38.1	123.77	123.00	4.9	4,245	0.12%
2021/03/24	10.2	124.26	5	124.60	124.50	5.2	4,268	0.12%
2021/03/23	11.1	124.32	16.2	125.01	124.50	-5.2	4,284	-0.12%
2021/03/22	40	124.08	32	124.50	124.00	8	4,320	0.19%
2021/03/19	22	124.27	43	124.92	125.00	-21	4,354	-0.48%
2021/03/18	14	125.64	21	126.19	126.00	-7	4,343	-0.16%
2021/03/17	42.1	125.63	15	125.37	124.50	27.1	4,382	0.62%
2021/03/16	21	123.98	17	124.26	124.00	4	4,419	0.09%
2021/03/15	12	123.58	16	123.97	124.00	-4	4,451	-0.09%
2021/03/12	28.2	123.89	25	123.44	123.00	3.2	4,533	0.07%
2021/03/11	14	122.86	15	123.07	124.00	-1	4,598	-0.02%
2021/03/10	14	121.43	6.1	121.93	121.00	7.9	4,601	0.17%
2021/03/09	29.1	121.00	23.4	121.56	121.00	5.7	4,624	0.12%
2021/03/08	30.1	122.70	34.1	123.38	122.50	-4	4,631	-0.09%
2021/03/05	1	123.98	2	124.00	124.00	-1	4,683	-0.02%
2021/03/04	15.1	124.43	28	124.14	124.00	-12.9	4,795	-0.27%
2021/03/03	15.1	124.14	16.1	124.60	126.00	-1	4,787	-0.02%
2021/03/02	56	126.05	17	124.24	123.50	39	4,801	0.81%
2021/02/26	33	126.11	25.1	126.32	126.00	8	4,784	0.17%
2021/02/25	34.1	129.41	25	128.76	128.00	9.1	4,793	0.19%
2021/02/24	33	128.52	21.1	128.43	127.50	11.9	4,761	0.25%
2021/02/23	40.2	127.73	16	127.94	128.00	24.2	4,758	0.51%
2021/02/22	95	129.76	47	129.88	129.50	48	4,736	1.01%
2021/02/19	61.5	131.01	50	130.31	132.00	11.5	4,661	0.25%
2021/02/18	37	123.84	38.2	124.61	125.00	-1.1	4,376	-0.03%
2021/02/17	21	123.88	23	124.39	124.50	-2	4,305	-0.05%
2021/02/05	2.3	122.22	8	122.69	122.50	-5.7	4,265	-0.13%
2021/02/04	12.1	118.02	29	119.28	122.00	-16.9	4,261	-0.40%
2021/02/03	3	118.50	4	118.75	118.50	-1	4,241	-0.02%
2021/02/02	16	119.44	5.3	118.95	118.00	10.7	4,282	0.25%
2021/02/01	17.2	116.69	15.1	117.00	117.50	2.1	4,297	0.05%
2021/01/29	16.1	120.58	10.1	120.84	119.00	6	4,302	0.14%
2021/01/28	13.1	121.04	6.2	121.32	121.50	6.9	4,275	0.16%
2021/01/27	2.2	123.50	6.1	123.33	123.00	-3.9	4,244	-0.09%
2021/01/26	25.1	124.58	38	122.13	121.50	-12.9	4,218	-0.31%
2021/01/25	8.1	122.75	12	122.67	123.00	-3.9	4,182	-0.09%
2021/01/22	44	121.11	42	121.95	121.00	2	4,265	0.05%
2021/01/21	40.1	119.98	56	119.59	120.00	-16	4,169	-0.38%
2021/01/20	17.2	115.47	15	115.97	113.50	2.2	4,034	0.05%
2021/01/19	15.1	118.54	11	118.55	118.50	4.1	3,974	0.10%
2021/01/18	11.3	118.55	5.2	119.00	120.00	6.1	3,963	0.15%
2021/01/15	38.3	121.16	14	121.18	120.50	24.3	3,946	0.61%
2021/01/14	38.3	123.16	18.3	123.53	124.50	20	3,861	0.52%
2021/01/13	6.3	121.37	0	0.00	120.00	6.3	3,726	0.17%
2021/01/12	16.1	121.10	12	119.46	119.00	4.1	3,668	0.11%
2021/01/11	8.2	122.14	5	122.50	122.50	3.2	3,699	0.09%
2021/01/08	36	123.21	32	124.22	122.50	4	3,683	0.11%
2021/01/07	24.3	123.53	39	124.01	124.00	-14.7	3,674	-0.40%
2021/01/06	55.2	123.73	45	124.04	122.50	10.2	3,720	0.27%
2021/01/05	19	121.58	7	122.14	123.00	12	3,643	0.33%
2021/01/04	53	121.11	21.3	122.32	123.00	31.7	3,625	0.87%
2020/12/31	12.2	120.25	47	120.88	121.00	-34.8	3,600	-0.97%
2020/12/30	5	120.50	6	120.92	121.00	-1	3,602	-0.03%
2020/12/29	9.1	120.84	12.1	120.67	120.00	-3	3,616	-0.08%
2020/12/28	0.1	119.36	7.2	119.43	119.50	-7.1	3,557	-0.20%
2020/12/25	35	120.41	4	120.75	119.50	31	3,552	0.87%
2020/12/24	9	120.44	24	120.13	119.50	-15	3,533	-0.42%
2020/12/23	8	117.69	24	118.29	118.50	-16	3,499	-0.46%
2020/12/22	26	117.92	19	118.58	117.50	7	3,524	0.20%
2020/12/21	20.2	118.74	12	119.04	119.00	8.2	3,518	0.23%
2020/12/18	21	119.57	22.1	119.96	120.00	-1.1	3,528	-0.03%
2020/12/17	11	117.64	11.6	117.49	118.00	-0.6	3,494	-0.02%
2020/12/16	1	116.53	12	117.17	118.50	-11	3,480	-0.31%
2020/12/15	28	114.66	15	114.63	113.50	13	3,433	0.38%
2020/12/14	14	116.43	14	117.14	117.00	0	3,392	0.00%
2020/12/11	32.2	118.26	21	117.43	117.00	11.2	3,438	0.33%
2020/12/10	40	120.45	25.2	120.06	120.00	14.9	3,444	0.43%
2020/12/09	21	122.38	21	123.40	122.50	0	3,398	0.00%
2020/12/08	32	123.25	24	123.71	123.50	8	3,373	0.24%
2020/12/07	44	120.86	38	121.37	121.50	6	3,315	0.18%
2020/12/04	26	120.56	19	121.11	121.00	7	3,264	0.21%
2020/12/03	11.2	121.88	1	122.49	121.50	10.1	3,276	0.31%
2020/12/02	14	121.93	34	122.66	122.50	-20	3,257	-0.61%
2020/12/01	59	121.44	40.3	122.15	122.50	18.7	3,256	0.58%
2020/11/30	12.1	120.58	12.3	120.22	120.00	-0.2	3,213	-0.01%
2020/11/27	10.1	117.29	13	117.42	117.50	-2.9	3,131	-0.09%
2020/11/26	22	116.48	17	117.03	117.00	5	3,129	0.16%
2020/11/25	6	116.17	14	116.54	116.50	-8	3,099	-0.26%
2020/11/24	25	115.68	63	116.19	115.50	-38	3,069	-1.24%
2020/11/23	16	114.38	11	114.36	114.50	5	3,025	0.17%
2020/11/20	42.1	114.04	3	114.50	114.00	39.1	3,008	1.30%
2020/11/19	8	113.44	16	113.63	114.00	-8	2,957	-0.27%
2020/11/18	53	115.06	22	114.82	114.50	31	2,935	1.06%
2020/11/17	4.4	116.88	1	117.50	117.00	3.4	2,922	0.12%
2020/11/16	10.2	118.03	35	119.04	117.50	-24.8	3,027	-0.82%
2020/11/13	34	116.76	7	117.29	116.50	27	3,030	0.89%
2020/11/12	14	118.50	8	118.44	118.50	6	3,035	0.20%
2020/11/11	4	117.63	7	117.50	118.00	-3	3,022	-0.10%
2020/11/10	18.2	116.32	7	116.21	115.50	11.2	3,013	0.37%
2020/11/09	5	118.40	7	118.71	118.50	-2	3,013	-0.07%
2020/11/06	9.3	118.03	11	117.95	118.50	-1.7	3,017	-0.06%
2020/11/05	3	114.83	1	115.00	115.00	2	3,074	0.07%
2020/11/04	3	115.17	6	116.17	116.00	-3	3,123	-0.10%
2020/11/03	3	114.83	1	115.50	114.50	2	3,208	0.06%
2020/11/02	30	113.70	28	113.34	113.00	2	3,273	0.06%
2020/10/30	22	117.61	28	117.27	116.50	-6	3,265	-0.18%
2020/10/29	15	119.93	11	120.91	122.00	4	3,194	0.13%
2020/10/28	21	121.36	12	121.54	121.50	9	3,267	0.28%
2020/10/27	12	121.25	32.1	121.92	122.50	-20.1	3,379	-0.59%
2020/10/26	16	121.94	11	121.86	122.00	5	3,675	0.14%
2020/10/23	9	120.94	8	121.31	122.00	1	3,778	0.03%
2020/10/22	23	121.04	10	122.25	120.00	13	3,858	0.34%
2020/10/21	7	123.86	3	124.33	123.00	4	3,887	0.10%
2020/10/20	6	123.58	5	123.90	123.50	1	3,965	0.03%
2020/10/19	10	123.50	24.1	122.20	124.00	-14.1	4,081	-0.35%
2020/10/16	15	119.73	5	119.90	119.50	10	4,025	0.25%
2020/10/15	6	119.58	6	119.58	119.50	0	4,142	0.00%
2020/10/14	33.1	121.64	5	120.90	120.50	28.1	4,151	0.68%
2020/10/13	8	123.88	20	124.55	125.00	-12	4,100	-0.29%
2020/10/12	5	123.00	2	122.00	122.00	3	4,147	0.07%
2020/10/08	13	124.35	6	125.00	124.50	7	4,259	0.16%
2020/10/07	21	123.76	14	124.29	124.50	7	4,346	0.16%
2020/10/06	19	122.97	22	124.11	124.00	-3	4,394	-0.07%
2020/10/05	5	120.60	5	121.50	120.50	0	4,458	0.00%
2020/09/30	7	120.21	6	120.75	121.50	1	4,687	0.02%
2020/09/29	3	121.17	4	121.75	121.50	-1	4,809	-0.02%
2020/09/28	4	120.50	5	121.20	121.50	-1	4,992	-0.02%
2020/09/25	15	121.83	10.1	120.10	119.50	4.9	5,186	0.09%
2020/09/24	6	123.08	12	123.17	123.00	-6	5,453	-0.11%
2020/09/23	22	124.00	18	124.53	124.50	4	5,577	0.07%
2020/09/22	18	124.56	18	124.56	124.50	0	5,821	0.00%
2020/09/21	9	126.17	16	125.75	125.00	-7	5,869	-0.12%
2020/09/18	5	125.30	6	125.83	127.50	-1	5,916	-0.02%
2020/09/17	8	125.69	7	126.36	126.00	1	5,980	0.02%
2020/09/16	26	127.92	16	129.75	127.00	10	6,006	0.17%
2020/09/15	10.1	127.50	14	127.71	128.00	-3.9	5,993	-0.07%
2020/09/14	13	121.35	19	122.32	124.50	-6	6,025	-0.10%
2020/09/11	20	118.35	19	118.87	121.00	1	6,058	0.02%
2020/09/10	31	121.50	21	121.29	119.50	10	6,089	0.16%
2020/09/09	5	120.00	7	120.79	122.50	-2	6,101	-0.03%
2020/09/08	56	121.21	63	119.89	119.50	-7	6,095	-0.11%
2020/09/07	8	122.94	10	122.80	122.00	-2	6,103	-0.03%
2020/09/04	18	124.11	15	124.57	125.00	3	6,147	0.05%
2020/09/03	14	127.18	15	127.73	127.50	-1	6,186	-0.02%
2020/09/02	21	127.71	22	127.48	127.50	-1	6,263	-0.02%
2020/09/01	32	125.47	25	125.82	128.00	7	6,277	0.11%
2020/08/31	33	128.08	36	127.78	126.00	-3	6,388	-0.05%
2020/08/28	23	126.09	22	126.98	127.00	1	6,567	0.02%
2020/08/27	21	128.02	16	128.47	126.50	5	6,743	0.07%
2020/08/26	16	129.09	20	129.50	129.50	-4	6,845	-0.06%
2020/08/25	52	129.45	43	129.06	129.50	9	6,970	0.13%
2020/08/24	48	127.21	48	127.89	128.50	0	6,973	0.00%
2020/08/21	54	125.49	53	126.65	126.00	1	6,966	0.01%
2020/08/20	51	126.05	37.2	122.73	121.50	13.8	6,948	0.20%
2020/08/19	37	132.30	32.1	133.04	131.00	4.9	6,898	0.07%
2020/08/18	17	134.21	12	135.83	133.00	5	6,884	0.07%
2020/08/17	34	136.32	23	137.46	135.50	11	6,921	0.16%
2020/08/14	12	135.21	13	136.50	137.50	-1	6,978	-0.01%
2020/08/13	55	136.49	52	136.87	135.50	3	7,007	0.04%
2020/08/12	29	136.47	31	136.92	138.50	-2	7,006	-0.03%
2020/08/11	81	136.83	50.1	134.89	137.50	30.9	7,046	0.44%
2020/08/10	36	135.60	61	135.69	133.50	-25	7,051	-0.35%
2020/08/07	43	137.00	52	137.92	138.50	-9	7,044	-0.13%
2020/08/06	63	137.63	57	138.18	136.00	6	7,034	0.09%
2020/08/05	12	138.33	13	138.81	138.50	-1	7,026	-0.01%
2020/08/04	40	136.39	47.2	136.74	138.50	-7.2	7,101	-0.10%
2020/08/03	66	139.83	43	136.71	136.00	23	7,125	0.32%
2020/07/31	22	140.55	27.2	141.25	141.50	-5.2	7,150	-0.07%
2020/07/30	63.1	137.44	38	137.71	137.00	25.1	7,077	0.35%
2020/07/29	7.1	150.00	17	151.21	150.00	-9.9	6,878	-0.14%
2020/07/28	16	149.81	21	149.19	149.00	-5	6,845	-0.07%
2020/07/27	9	146.94	16	147.47	148.50	-7	6,892	-0.10%
2020/07/24	39	146.38	14	147.00	144.50	25	7,129	0.35%
2020/07/23	62	148.89	170	147.07	149.50	-108	7,171	-1.51%	大賣/鉅額交易
2020/07/22	35	145.70	27	144.78	146.00	8	7,186	0.11%
2020/07/21	58	146.66	59	146.37	145.50	-1	7,203	-0.01%
2020/07/20	39	141.72	36	142.17	143.50	3	7,159	0.04%
2020/07/17	33	141.11	33	141.82	141.50	0	7,141	0.00%
2020/07/16	52	142.00	48	142.65	141.50	4	7,147	0.06%
2020/07/15	77	142.37	82	143.31	142.50	-5	7,064	-0.07%
2020/07/14	35	140.13	38	140.79	140.00	-3	7,015	-0.04%
2020/07/13	38	140.28	32	140.50	140.00	6	6,957	0.09%
2020/07/10	34	140.37	37	140.76	139.50	-3	6,961	-0.04%
2020/07/09	40	144.24	38.7	144.29	143.50	1.3	6,943	0.02%
2020/07/08	9	138.11	23	137.72	139.00	-14	6,741	-0.21%
2020/07/07	87	139.44	99	137.43	136.00	-12	6,678	-0.18%
2020/07/06	25	139.66	34	138.97	141.50	-9	6,596	-0.14%
2020/07/03	54	133.05	48	135.39	136.00	6	6,602	0.09%
2020/07/02	28	127.93	21	128.64	129.50	7	6,442	0.11%
2020/07/01	83	127.33	79	127.65	126.00	4	6,374	0.06%
2020/06/30	13	120.35	19.1	121.05	121.50	-6.1	6,210	-0.10%
2020/06/29	7	118.50	3	118.67	118.50	4	6,244	0.06%
2020/06/24	9	119.33	21	119.88	120.50	-12	6,230	-0.19%
2020/06/23	7	118.21	14	118.75	118.00	-7	6,242	-0.11%
2020/06/22	23	119.41	14	119.61	119.00	9	6,272	0.14%
2020/06/19	13	118.92	17	119.29	120.00	-4	6,326	-0.06%
2020/06/18	15	115.83	21	116.88	118.00	-6	6,299	-0.10%
2020/06/17	15	114.20	13	114.38	114.50	2	6,257	0.03%
2020/06/16	14	115.54	11	115.82	116.00	3	6,291	0.05%
2020/06/15	12	113.71	8	114.19	113.00	4	6,401	0.06%
2020/06/12	33	112.97	31	112.18	114.50	2	6,461	0.03%
2020/06/11	12	115.38	2	115.50	114.00	10	6,539	0.15%
2020/06/10	13	117.31	14	117.29	118.00	-1	6,565	-0.02%
2020/06/09	22	119.50	15.1	119.68	117.00	6.9	6,682	0.10%
2020/06/08	10	119.25	12	119.13	120.00	-2	6,729	-0.03%
2020/06/05	29	118.88	33	118.89	118.00	-4	6,746	-0.06%
2020/06/04	31	118.03	40	118.14	118.00	-9	6,702	-0.13%
2020/06/03	32	115.00	95	115.11	115.50	-63	6,583	-0.96%
2020/06/02	27	113.00	25	113.14	113.00	2	6,447	0.03%
2020/06/01	24	110.81	28	110.91	111.50	-4	6,396	-0.06%
2020/05/29	3	107.33	14	107.39	108.50	-11	6,324	-0.17%
2020/05/28	6	107.33	7	107.93	106.50	-1	6,383	-0.02%
2020/05/27	15	108.10	15	108.33	107.50	0	6,418	0.00%
2020/05/26	6	107.58	31	107.39	108.00	-25	6,447	-0.39%
2020/05/25	6	105.17	6	105.00	106.00	0	6,406	0.00%
2020/05/22	8	105.00	2	103.50	103.50	6	6,434	0.09%
2020/05/21	12	104.50	13	104.31	105.50	-1	6,397	-0.02%
2020/05/20	4	102.00	6	102.42	101.50	-2	6,368	-0.03%
2020/05/19	20	102.28	10	102.50	101.50	10	6,422	0.16%
2020/05/18	8	101.38	7	101.07	100.50	1	6,547	0.02%
2020/05/15	24	104.13	21	104.95	103.50	3	6,664	0.05%
2020/05/14	25	106.36	11	106.00	104.50	14	6,682	0.21%
2020/05/13	20	107.28	15	107.53	107.00	5	6,817	0.07%
2020/05/12	47	109.73	28	109.95	109.00	19	7,229	0.26%
2020/05/11	15	110.20	11	110.50	110.00	4	7,609	0.05%
2020/05/08	8	109.00	15	109.57	108.00	-7	7,577	-0.09%
2020/05/07	22	108.57	30	108.67	109.00	-8	7,541	-0.11%
2020/05/06	41	106.37	6	106.17	106.50	35	7,459	0.47%
2020/05/05	3	108.00	43	105.98	105.50	-40	7,418	-0.54%
2020/05/04	32	105.25	26	105.48	105.50	6	7,358	0.08%
2020/04/30	16	108.53	45	108.30	108.50	-29	7,368	-0.39%
2020/04/29	75	107.81	46	107.82	108.50	29	7,340	0.40%
2020/04/28	72	109.27	62	109.70	112.00	10	7,148	0.14%
2020/04/27	41	109.15	41	108.79	110.50	0	7,180	0.00%
2020/04/24	9	104.11	8	104.63	105.50	1	7,165	0.01%
2020/04/23	3	104.50	14	103.97	106.00	-11	7,156	-0.15%
2020/04/22	11	100.33	6	100.27	101.00	5	7,090	0.07%
2020/04/21	4	102.00	11	102.64	101.00	-7	7,117	-0.10%
2020/04/20	7	103.21	7	103.14	103.50	0	7,113	0.00%
2020/04/17	25	104.44	14	104.86	103.00	11	7,232	0.15%
2020/04/16	8	102.56	8	102.94	103.00	0	7,243	0.00%
2020/04/15	13	102.54	12	102.50	102.50	1	7,271	0.01%
2020/04/14	15	100.09	17.1	100.77	101.50	-2.1	7,305	-0.03%
2020/04/13	9.3	98.53	9	98.10	97.80	0.3	7,461	0.00%
2020/04/10	10	97.14	14	97.06	98.20	-4	7,529	-0.05%
2020/04/09	47	99.47	38	98.93	98.00	9	7,828	0.11%
2020/04/08	48	99.42	44	99.93	100.00	4	8,192	0.05%
2020/04/07	18	94.31	24	92.92	95.60	-6	8,080	-0.07%
2020/04/06	13	91.21	11	91.14	91.10	2	7,997	0.03%
2020/04/01	16	92.38	18	92.62	93.00	-2	7,935	-0.03%
2020/03/31	64	95.58	58	94.99	95.40	6	7,841	0.08%
2020/03/30	4	95.48	22	93.25	96.20	-18	7,766	-0.23%
2020/03/27	34	97.24	8	97.93	95.50	26	7,756	0.34%
2020/03/26	5	95.60	12	95.64	96.50	-7	7,681	-0.09%
2020/03/25	35	95.69	24	96.39	94.30	11	7,634	0.14%
2020/03/24	26	89.85	34	90.60	91.00	-8	7,589	-0.11%
2020/03/23	7	83.67	5	83.66	83.70	2	7,555	0.03%
2020/03/20	44	86.95	32	86.65	87.20	12	7,634	0.16%
2020/03/19	59.1	81.85	64	82.22	79.50	-5	7,749	-0.06%
2020/03/18	30	90.33	34	90.24	87.00	-4	7,652	-0.05%
2020/03/17	18	90.89	15	92.36	89.80	3	7,606	0.04%
2020/03/16	3	97.83	7	97.01	94.00	-4	7,515	-0.05%
2020/03/13	21	94.40	26	94.40	97.80	-5	7,457	-0.07%
2020/03/12	57	104.96	28	105.23	103.50	29	7,337	0.40%
2020/03/11	21	115.19	29	115.07	113.00	-8	7,248	-0.11%
2020/03/10	9	112.00	26	110.73	113.50	-17	7,269	-0.23%
2020/03/09	29	113.62	17	112.71	111.50	12	7,213	0.17%
2020/03/06	18	117.61	11	117.82	117.00	7	7,254	0.10%
2020/03/05	8	118.19	35	118.44	119.50	-27	7,347	-0.37%
2020/03/04	28	115.75	9	116.11	116.00	19	7,326	0.26%
2020/03/03	27	118.02	38	118.16	117.50	-11	7,394	-0.15%
2020/03/02	32	112.19	35	112.70	114.00	-3	7,338	-0.04%
2020/02/27	53	114.40	53	112.79	113.50	0	7,328	0.00%
2020/02/26	26	117.69	17	118.38	116.50	9	7,408	0.12%
2020/02/25	22	117.73	22	118.18	119.00	0	7,398	0.00%
2020/02/24	26	117.63	29	118.02	118.00	-3	7,495	-0.04%
2020/02/21	15.1	120.47	14	120.57	120.00	1.1	7,639	0.01%
2020/02/20	18	120.11	28	120.32	121.50	-10	7,879	-0.13%
2020/02/19	32	119.75	24	120.02	119.00	8	7,878	0.10%
2020/02/18	55	120.62	37.1	119.69	118.50	17.9	7,796	0.23%
2020/02/17	17	122.06	15	122.63	124.50	2	7,669	0.03%
2020/02/14	32	124.00	45	123.42	123.50	-13	7,681	-0.17%
2020/02/13	148.1	124.85	173	124.56	122.00	-24.9	7,686	-0.32%	大買/大賣/
2020/02/12	75	121.83	82	122.09	122.50	-7	7,311	-0.10%
2020/02/11	84	108.82	22	109.75	111.50	62	6,966	0.89%
2020/02/10	26	104.15	19	105.29	107.00	7	7,059	0.10%
2020/02/07	10	108.35	6	108.92	108.00	4	7,135	0.06%
2020/02/06	44	108.44	45	108.94	109.50	-1	7,222	-0.01%
2020/02/05	26	108.50	86	109.73	107.50	-60	7,431	-0.81%
2020/02/04	44	108.83	58.5	109.35	109.00	-14.5	7,894	-0.18%
2020/02/03	36	102.51	33	102.54	107.50	3	8,755	0.03%
2020/01/31	48	107.50	53	106.29	106.00	-5	9,166	-0.05%
2020/01/30	22	110.55	22	109.95	108.00	0	9,203	0.00%
2020/01/20	36	120.39	30	119.53	118.50	6	9,172	0.07%
2020/01/17	25	117.50	24	117.54	117.50	1	9,060	0.01%
2020/01/16	13	116.31	10	116.70	116.50	3	9,094	0.03%
2020/01/15	17	116.41	7	116.57	116.00	10	9,126	0.11%
2020/01/14	22	118.00	32	117.78	118.00	-10	9,124	-0.11%
2020/01/13	29	118.33	21	118.69	117.00	8	9,121	0.09%
2020/01/10	22	115.48	35	115.86	115.50	-13	9,043	-0.14%
2020/01/09	53	114.97	25	114.88	114.00	28	8,978	0.31%
2020/01/08	27	114.17	27	113.43	113.50	0	8,975	0.00%
2020/01/07	54	120.04	50	117.50	116.50	4	8,926	0.04%
2020/01/06	46	121.14	38	121.00	120.50	8	8,741	0.09%
2020/01/03	163	124.53	141	123.82	123.00	22	8,675	0.25%	大買/大賣/
2020/01/02	145	121.80	167	121.95	124.00	-22	8,367	-0.26%	大買/大賣/
2019/12/31	13	113.38	22	113.43	114.50	-9	7,949	-0.11%
2019/12/30	21	110.76	6	111.58	110.50	15	7,985	0.19%
2019/12/27	11	112.45	15	112.80	113.00	-4	8,047	-0.05%
2019/12/26	5	112.10	4	112.00	111.50	1	8,050	0.01%
2019/12/25	10	111.75	10	112.00	112.50	0	8,082	0.00%
2019/12/24	4	112.13	3	112.00	112.00	1	8,096	0.01%
2019/12/23	4	111.38	4	111.63	111.50	0	8,081	0.00%
2019/12/20	15	112.33	9	113.00	112.00	6	8,109	0.07%
2019/12/19	39	113.05	33	112.42	112.50	6	8,227	0.07%
2019/12/18	11	114.77	20	115.17	114.50	-9	8,194	-0.11%
2019/12/17	88	114.74	94	114.72	114.50	-6	8,191	-0.07%
2019/12/16	108	112.87	123	112.78	113.00	-15	8,152	-0.18%	大買/大賣/
2019/12/13	42	109.36	34	109.10	108.00	8	8,026	0.10%
2019/12/12	27	110.39	24	110.63	110.50	3	8,095	0.04%
2019/12/11	22	110.34	27	110.78	110.50	-5	8,069	-0.06%
2019/12/10	4	110.25	6	110.42	111.00	-2	8,078	-0.02%
2019/12/09	15	109.43	17	110.00	110.00	-2	8,099	-0.02%
2019/12/06	18	107.92	27	108.02	108.50	-9	8,193	-0.11%
2019/12/05	14	109.57	7	110.43	108.50	7	8,239	0.08%
2019/12/04	9	108.61	14	109.11	109.50	-5	8,375	-0.06%
2019/12/03	63	109.86	46	108.96	108.50	17	8,538	0.20%
2019/12/02	50	109.59	57	110.16	109.50	-7	8,438	-0.08%
2019/11/29	17	114.50	5	113.10	113.00	12	8,328	0.14%
2019/11/28	73	115.64	62	115.66	115.00	11	8,300	0.13%
2019/11/27	27	115.83	32.1	115.40	115.00	-5.1	8,199	-0.06%
2019/11/26	7	115.07	14	115.07	115.00	-7	8,179	-0.09%
2019/11/25	101	116.72	93	115.74	114.00	8	8,151	0.10%	大買/
2019/11/22	28	115.11	15	114.93	114.00	13	8,071	0.16%
2019/11/21	89	115.21	101	115.73	115.50	-12	8,143	-0.15%	大賣/
2019/11/20	54	115.96	52	116.01	114.50	2	8,092	0.02%
2019/11/19	111	115.60	103	115.24	115.50	8	8,011	0.10%	大買/大賣/
2019/11/18	40	112.20	34	112.72	112.50	6	7,752	0.08%
2019/11/15	27	110.67	38	111.12	110.50	-11	7,776	-0.14%
2019/11/14	34	109.18	20	109.85	109.50	14	7,736	0.18%
2019/11/13	36	110.38	50	111.39	109.00	-14	7,722	-0.18%
2019/11/12	106	109.93	110	110.45	110.50	-4	7,641	-0.05%	大買/大賣/
2019/11/11	25	110.06	15	109.90	108.00	10	7,553	0.13%
2019/11/08	68	110.18	60	109.48	109.50	8	7,473	0.11%
2019/11/07	34	110.62	36	110.63	111.50	-2	7,480	-0.03%
2019/11/06	78	112.29	71	112.21	112.00	7	7,367	0.10%
2019/11/05	82	114.44	77	114.60	114.50	5	7,353	0.07%
2019/11/04	95	114.27	111.1	114.38	115.00	-16.1	7,310	-0.22%	大賣/
2019/11/01	215	112.74	212	112.66	113.50	3	7,161	0.04%	大買/大賣/
2019/10/31	249	110.85	261	111.53	110.00	-12	6,790	-0.18%	大買/大賣/
2019/10/30	125	103.67	164	102.40	105.00	-39	6,184	-0.63%	大買/大賣/
2019/10/29	52	98.31	36	98.43	96.90	16	6,055	0.26%
2019/10/28	21	97.90	29	96.84	98.20	-8	5,967	-0.13%
2019/10/25	9	95.83	15	96.17	95.50	-6	5,916	-0.10%
2019/10/24	38.5	95.85	28	95.81	96.20	10.5	5,985	0.18%
2019/10/23	24	97.11	21	97.54	97.00	3	5,984	0.05%
2019/10/22	22	96.86	23	97.09	97.30	-1	5,946	-0.02%
2019/10/21	13	96.13	16	96.50	96.90	-3	5,905	-0.05%
2019/10/18	14	95.59	17	95.34	95.60	-3	5,868	-0.05%
2019/10/17	18	94.77	16	94.89	94.80	2	5,836	0.03%
2019/10/16	20	94.71	25	95.96	94.50	-5	5,838	-0.09%
2019/10/15	5	94.68	5	94.66	94.50	0	5,787	0.00%
2019/10/14	16	93.66	25	94.04	93.60	-9	5,783	-0.16%
2019/10/09	4	91.90	1	92.00	91.80	3	5,810	0.05%
2019/10/08	33	93.22	2	92.85	92.60	31	5,811	0.53%
2019/10/07	5	93.60	15	94.05	93.70	-10	5,822	-0.17%
2019/10/04	19	93.26	11.1	93.35	92.70	7.9	5,808	0.14%
2019/10/03	17	93.91	12	93.98	95.00	5	5,755	0.09%
2019/10/02	17	96.61	17	96.41	96.70	0	5,663	0.00%
2019/10/01	10	96.45	21	96.12	96.50	-11	5,657	-0.19%
2019/09/27	24	94.53	8	94.64	94.40	16	5,663	0.28%
2019/09/26	4	95.75	9	96.38	96.00	-5	5,669	-0.09%
2019/09/25	23	95.81	26	95.97	95.70	-3	5,713	-0.05%
2019/09/24	93	98.08	112	97.76	95.70	-19	5,843	-0.33%	大賣/
2019/09/23	6	97.30	4	97.38	97.00	2	5,750	0.03%
2019/09/20	14	97.11	13	97.89	96.90	1	5,753	0.02%
2019/09/19	27	97.51	30	97.38	97.30	-3	5,735	-0.05%
2019/09/18	32	96.83	27	97.33	96.40	5	5,704	0.09%
2019/09/17	9	96.51	23	96.29	97.20	-14	5,632	-0.25%
2019/09/16	6	94.27	7	94.99	94.10	-1	5,542	-0.02%
2019/09/12	15	94.76	23	94.28	95.00	-8	5,575	-0.14%
2019/09/11	36	93.13	27	93.54	93.00	9	5,658	0.16%
2019/09/10	53	92.94	47	92.99	93.20	6	5,610	0.11%
2019/09/09	27	96.29	24	97.38	95.70	3	5,469	0.05%
2019/09/06	84	98.82	86	99.01	99.40	-2	5,355	-0.04%
2019/09/05	68	97.68	75	97.49	98.50	-7	5,146	-0.14%
2019/09/04	11	94.41	14	94.94	94.30	-3	5,001	-0.06%
2019/09/03	7	94.56	18	94.99	94.50	-11	5,092	-0.22%
2019/09/02	7	94.61	3	94.50	94.80	4	5,094	0.08%
2019/08/30	9	93.71	14	93.77	93.80	-5	5,103	-0.10%
2019/08/29	8	93.00	6	92.95	93.00	2	5,127	0.04%
2019/08/28	7	93.29	22	93.45	92.90	-15	5,124	-0.29%
2019/08/27	115	94.98	77	94.43	93.50	38	5,105	0.74%	大買/
2019/08/26	51	94.40	38	94.41	94.00	13	5,057	0.26%
2019/08/23	76	97.18	60	97.05	97.70	16	4,980	0.32%
2019/08/22	60	96.33	59	96.10	96.00	1	4,928	0.02%
2019/08/21	12	94.84	22	95.03	94.90	-10	4,911	-0.20%
2019/08/20	53	95.50	39	96.20	94.50	14	4,915	0.28%
2019/08/19	17	94.82	25	95.18	94.70	-8	4,834	-0.17%
2019/08/16	34	93.89	31	94.35	93.70	3	4,827	0.06%
2019/08/15	42	92.81	43	93.39	93.50	-1	4,823	-0.02%
2019/08/14	32	95.15	35.1	95.69	93.50	-3.1	4,834	-0.06%
2019/08/13	32	93.09	16	93.55	93.50	16	4,805	0.33%
2019/08/12	33	94.36	50	94.43	94.30	-17	4,898	-0.35%
2019/08/08	25	92.69	27	92.91	92.90	-2	4,855	-0.04%
2019/08/07	52	92.40	63	92.87	91.50	-11	4,839	-0.23%
2019/08/06	108	89.83	118	90.80	91.00	-10	4,806	-0.21%	大買/大賣/
2019/08/05	54	91.55	57	91.91	90.20	-3	4,825	-0.06%
2019/08/02	42	91.92	28	92.28	91.00	14	4,777	0.29%
2019/08/01	150	96.51	127	96.61	95.90	23	4,669	0.49%	大買/大賣/
2019/07/31	67	94.18	78	93.38	95.70	-11	4,358	-0.25%
2019/07/30	10	88.05	4	88.85	87.00	6	3,982	0.15%
2019/07/29	2	90.80	4	91.05	90.00	-2	3,955	-0.05%
2019/07/26	9	95.94	7	96.04	96.40	2	3,919	0.05%
2019/07/25	2	95.35	2	95.65	95.80	0	3,903	0.00%
2019/07/24	0	0.00	7	94.74	94.10	-7	3,986	-0.18%
2019/07/23	7	94.37	0	0.00	94.60	7	4,022	0.17%
2019/07/22	3	94.40	0	0.00	94.60	3	4,137	0.07%
2019/07/19	18	93.66	22	93.96	93.30	-4	4,257	-0.09%
2019/07/18	5	94.16	3	94.13	93.20	2	4,280	0.05%
2019/07/17	2	94.50	9	94.68	94.90	-7	4,423	-0.16%
2019/07/16	1	94.60	5	94.76	94.50	-4	4,540	-0.09%
2019/07/15	17	93.50	22	94.04	94.10	-5	4,582	-0.11%
2019/07/12	18	92.21	16	92.02	92.00	2	4,599	0.04%
2019/07/11	4	91.95	13	91.45	91.50	-9	4,694	-0.19%
2019/07/10	11	90.15	4	90.58	90.10	7	4,872	0.14%
2019/07/09	15	89.81	10	89.74	89.80	5	4,999	0.10%
2019/07/08	22	92.11	15	91.97	91.60	7	5,035	0.14%
2019/07/05	3	91.87	4.1	91.98	92.20	-1.1	5,053	-0.02%
2019/07/04	5	92.14	14	92.16	92.40	-9	5,071	-0.18%
2019/07/03	5	90.38	9	90.34	90.50	-4	5,172	-0.08%
2019/07/02	3	91.43	4	91.18	90.80	-1	5,181	-0.02%
2019/07/01	6	89.95	13	90.12	90.70	-7	5,191	-0.13%
2019/06/28	11	85.99	12	86.38	86.20	-1	5,094	-0.02%
2019/06/27	9	85.14	12	85.23	85.20	-3	5,267	-0.06%
2019/06/26	1	83.70	1	84.00	83.30	0	5,375	0.00%
2019/06/25	6	84.07	2	83.65	83.30	4	5,374	0.07%
2019/06/24	2	85.40	0	0.00	85.00	2	5,381	0.04%
2019/06/21	8	85.73	3	86.30	85.30	5	5,397	0.09%
2019/06/20	7	85.63	1	85.90	85.90	6	5,439	0.11%
2019/06/19	21	85.22	33	85.33	85.90	-12	5,460	-0.22%
2019/06/18	0	0.00	5	82.34	82.20	-5	5,345	-0.09%
2019/06/17	2	83.20	1	82.00	82.00	1	5,402	0.02%
2019/06/14	0	0.00	5	82.30	82.00	-5	5,513	-0.09%
2019/06/13	1	81.70	4	82.45	82.40	-3	5,571	-0.05%
2019/06/12	6	82.02	4	82.18	82.40	2	5,577	0.04%
2019/06/11	4	81.13	11	81.55	82.70	-7	5,537	-0.13%
2019/06/10	5	78.30	7	78.46	79.10	-2	5,457	-0.04%
2019/06/06	12	77.64	3	77.63	77.30	9	5,467	0.16%
2019/06/05	4	78.85	16	78.78	79.00	-12	5,479	-0.22%
2019/06/04	8	77.65	1	77.20	77.20	7	5,500	0.13%
2019/06/03	4	77.75	1	77.50	77.90	3	5,582	0.05%
2019/05/31	27	78.78	22	78.74	78.70	5	5,597	0.09%
2019/05/30	2	77.40	11	77.28	77.50	-9	5,582	-0.16%
2019/05/29	29	76.22	20	76.14	76.20	9	5,602	0.16%
2019/05/28	39	77.52	26	77.78	77.00	13	5,623	0.23%
2019/05/27	10	78.93	10	78.92	79.50	0	5,599	0.00%
2019/05/24	15	79.35	12	78.49	77.60	3	5,611	0.05%
2019/05/23	8	78.00	0	0.00	77.80	8	5,603	0.14%
2019/05/22	15	80.98	11	79.85	79.60	4	5,629	0.07%
2019/05/21	6	79.15	5	80.52	81.00	1	5,754	0.02%
2019/05/20	16	79.68	9	79.84	79.80	7	5,778	0.12%
2019/05/17	24	82.32	20	83.33	81.20	4	5,975	0.07%
2019/05/16	21	86.90	13	86.31	85.20	8	6,288	0.13%
2019/05/15	10	88.80	12	88.88	88.80	-2	6,321	-0.03%
2019/05/14	31	86.40	27	85.76	87.00	4	6,313	0.06%
2019/05/13	55	89.84	52	90.63	88.60	3	6,298	0.05%
2019/05/10	5	93.10	6	93.17	92.80	-1	6,278	-0.02%
2019/05/09	5	95.30	14	95.85	94.00	-9	6,283	-0.14%
2019/05/08	3	95.13	10	95.42	96.30	-7	6,290	-0.11%
2019/05/07	4	95.10	5	94.96	94.60	-1	6,283	-0.02%
2019/05/06	2	94.00	1	94.60	94.00	1	6,281	0.02%
2019/05/03	22	96.10	25	96.32	96.50	-3	6,254	-0.05%
2019/05/02	27	95.48	18	95.02	94.80	9	6,225	0.14%
2019/04/30	69	94.64	72.1	94.86	96.90	-3.1	6,167	-0.05%
2019/04/29	52	93.72	59	93.80	93.50	-7	6,046	-0.12%
2019/04/26	45	95.28	27	95.54	95.00	18	6,089	0.30%
2019/04/25	13.1	98.66	12	99.20	98.30	1.1	6,047	0.02%
2019/04/24	4	97.23	7	96.90	96.70	-3	5,965	-0.05%
2019/04/23	33	98.43	24	98.36	97.50	9	5,946	0.15%
2019/04/22	25	102.78	26	102.92	102.00	-1	5,812	-0.02%
2019/04/19	4	102.50	7	101.36	103.00	-3	5,702	-0.05%
2019/04/18	9	101.33	18	101.53	100.50	-9	5,682	-0.16%
2019/04/17	12	101.88	23	104.28	100.00	-11	5,725	-0.19%
2019/04/16	41	101.45	33	101.32	102.00	8	5,645	0.14%
2019/04/15	16	97.58	21	97.00	97.10	-5	5,417	-0.09%
2019/04/12	10	95.08	17	95.04	94.70	-7	5,332	-0.13%
2019/04/11	5	94.64	2	95.20	93.80	3	5,322	0.06%
2019/04/10	6	94.25	7	94.81	95.20	-1	5,278	-0.02%
2019/04/09	18	95.81	23	95.92	94.00	-5	5,280	-0.09%
2019/04/08	14	94.71	14	94.48	95.10	0	5,135	0.00%
2019/04/03	22	93.72	18	93.52	93.50	4	5,086	0.08%
2019/04/02	11	94.01	7	94.21	93.80	4	5,025	0.08%
2019/04/01	112	94.86	111	94.99	94.30	1	4,955	0.02%	大買/大賣/
2019/03/29	38	92.22	43	92.13	92.80	-5	4,731	-0.11%
2019/03/28	20	90.87	18	90.17	89.80	2	4,625	0.04%
2019/03/27	4	90.33	11	90.03	90.50	-7	4,620	-0.15%
2019/03/26	3	88.20	9	88.91	88.60	-6	4,564	-0.13%
2019/03/25	19	88.30	18	88.36	88.00	1	4,545	0.02%
2019/03/22	4	92.03	9	91.69	90.70	-5	4,486	-0.11%
2019/03/21	3	91.10	6	90.90	90.50	-3	4,417	-0.07%
2019/03/20	18	90.46	8	90.41	90.10	10	4,398	0.23%
2019/03/19	42	92.43	21	92.67	91.30	21	4,352	0.48%
2019/03/18	20	91.63	14	91.71	91.20	6	4,246	0.14%
2019/03/15	10	90.57	6	90.52	90.70	4	4,229	0.09%
2019/03/14	10	89.86	7	89.89	89.70	3	4,210	0.07%
2019/03/13	3	89.60	3	89.63	89.50	0	4,277	0.00%
2019/03/12	13	90.61	7	90.63	89.60	6	4,307	0.14%
2019/03/11	1	90.20	1	89.80	90.20	0	4,340	0.00%
2019/03/08	2	87.00	20	87.34	89.00	-18	4,456	-0.40%
2019/03/07	20	90.57	13	91.32	89.00	7	4,428	0.16%
2019/03/06	0	0.00	23	90.08	90.10	-23	4,373	-0.53%
2019/03/05	2	89.85	5	90.40	90.00	-3	4,373	-0.07%
2019/03/04	9	90.19	3	90.67	90.20	6	4,380	0.14%
2019/02/27	8	88.93	5	89.36	89.90	3	4,342	0.07%
2019/02/26	17	92.94	14	92.22	90.60	3	4,290	0.07%
2019/02/25	14	93.01	13	92.75	92.60	1	4,249	0.02%
2019/02/22	4	92.55	1	92.50	92.50	3	4,220	0.07%
2019/02/21	7	91.29	15	91.88	92.80	-8	4,202	-0.19%
2019/02/20	23	91.97	39	92.21	91.30	-16	4,173	-0.38%
2019/02/19	5	89.64	6	89.60	90.50	-1	4,049	-0.02%
2019/02/18	43	89.87	59	89.91	90.40	-16	4,029	-0.40%
2019/02/15	33	86.33	51	87.27	88.20	-18	3,774	-0.48%
2019/02/14	17	80.04	20	80.05	80.20	-3	3,364	-0.09%
2019/02/13	2	77.80	7	77.69	77.80	-5	3,299	-0.15%
2019/02/12	3	79.30	20	79.28	79.00	-17	3,293	-0.52%
2019/02/11	5	77.26	9	76.91	78.00	-4	3,235	-0.12%
2019/01/30	4	75.03	4	75.13	75.20	0	3,200	0.00%
2019/01/29	2	74.00	2	74.30	74.50	0	3,272	0.00%
2019/01/28	2	73.80	4	74.13	73.50	-2	3,262	-0.06%
2019/01/25	21	72.75	26	73.20	73.20	-5	3,338	-0.15%
2019/01/24	31	72.23	27	72.15	71.80	4	3,502	0.11%
2019/01/23	32	72.75	22	72.43	72.40	10	3,529	0.28%
2019/01/22	5	73.04	5	73.14	72.10	0	3,577	0.00%
2019/01/21	6	74.57	7	74.46	73.90	-1	3,564	-0.03%
2019/01/18	35	74.06	31	74.44	74.80	4	3,558	0.11%
2019/01/17	17	72.86	28	72.40	73.00	-11	3,487	-0.32%
2019/01/16	19	70.68	13	70.57	70.40	6	3,417	0.18%
2019/01/15	37	69.44	17	69.78	69.80	20	3,363	0.59%
2019/01/14	3	69.30	6	69.73	69.60	-3	3,353	-0.09%
2019/01/11	16	68.71	11	68.56	68.50	5	3,358	0.15%
2019/01/10	9	69.36	3	69.60	68.30	6	3,330	0.18%
2019/01/09	4	67.73	15	68.09	70.00	-11	3,279	-0.34%
2019/01/08	8	68.76	3	68.87	68.80	5	3,160	0.16%
2019/01/07	4	71.40	2	71.20	71.00	2	3,130	0.06%
2019/01/04	13	68.92	8	69.35	70.00	5	3,153	0.16%
2019/01/03	25	70.96	21	70.89	70.60	4	3,174	0.13%
2019/01/02	0	0.00	4	75.25	75.30	-4	3,106	-0.13%
2018/12/28	9	74.67	5	74.60	74.50	4	3,111	0.13%
2018/12/27	2	75.90	2	75.70	75.80	0	3,103	0.00%
2018/12/26	4	74.88	2	75.60	74.50	2	3,096	0.06%
2018/12/25	2	75.10	1	75.20	75.00	1	3,096	0.03%
2018/12/24	1	76.00	4	76.13	76.00	-3	3,093	-0.10%
2018/12/22	1	75.20	4	75.20	75.20	-3	3,097	-0.10%
2018/12/21	16	74.76	6	74.62	75.70	10	3,142	0.32%
2018/12/20	12	76.01	0	0.00	75.60	12	3,163	0.38%
2018/12/19	1	77.80	1	78.00	77.60	0	3,177	0.00%
2018/12/18	1	76.80	7	77.43	77.60	-6	3,193	-0.19%
2018/12/17	4	77.80	2	78.85	77.70	2	3,246	0.06%
2018/12/14	3	78.70	0	0.00	78.90	3	3,366	0.09%
2018/12/13	3	79.63	5	79.42	79.00	-2	3,373	-0.06%
2018/12/12	0	0.00	4	78.73	79.00	-4	3,439	-0.12%
2018/12/11	10	76.85	1	76.50	76.60	9	3,423	0.26%
2018/12/10	15	76.83	23	76.83	77.00	-8	3,409	-0.23%
2018/12/07	2	79.85	2	79.35	79.80	0	3,395	0.00%
2018/12/06	15	79.02	14	78.71	78.20	1	3,408	0.03%
2018/12/05	13	82.57	7	82.90	82.30	6	3,348	0.18%
2018/12/04	4	86.35	2	85.75	85.60	2	3,355	0.06%
2018/12/03	16	86.98	20	87.06	87.80	-4	3,355	-0.12%
2018/11/30	7	80.80	9	80.94	80.60	-2	3,254	-0.06%
2018/11/29	0	0.00	7	80.47	79.40	-7	3,230	-0.22%
2018/11/28	2	78.40	9	78.57	78.90	-7	3,187	-0.22%
2018/11/27	6	76.78	7	77.19	77.50	-1	3,173	-0.03%
2018/11/26	3	77.63	4	78.20	77.30	-1	3,159	-0.03%
2018/11/23	11	77.74	8	77.68	77.70	3	3,195	0.09%
2018/11/22	5	80.06	2	79.85	79.10	3	3,243	0.09%
2018/11/21	6	78.83	2	78.65	79.10	4	3,251	0.12%
2018/11/20	4	77.78	4	78.13	78.50	0	3,271	0.00%
2018/11/19	12	78.80	2	78.80	78.80	10	3,289	0.30%
2018/11/16	15	80.72	10	80.53	80.00	5	3,258	0.15%
2018/11/15	15	80.03	15	79.80	79.30	0	3,222	0.00%
2018/11/14	1	78.50	10	80.10	78.50	-9	3,218	-0.28%
2018/11/13	5	77.38	0	0.00	78.40	5	3,291	0.15%
2018/11/12	13	79.39	14	78.80	79.50	-1	3,299	-0.03%
2018/11/09	7	77.91	11	78.99	78.60	-4	3,288	-0.12%
2018/11/08	3	80.90	3	80.07	78.60	0	3,305	0.00%
2018/11/07	2	79.30	4	79.10	79.30	-2	3,309	-0.06%
2018/11/06	23	79.33	13	77.62	77.10	10	3,323	0.30%
2018/11/05	7	83.47	7	82.71	82.30	0	3,215	0.00%
2018/11/02	24	85.22	19	84.94	84.20	5	3,195	0.16%
2018/11/01	4	82.75	15.7	84.05	85.40	-11.7	3,171	-0.37%
2018/10/31	5	77.66	6	77.68	77.70	-1	3,053	-0.03%
2018/10/30	16	77.87	16	78.07	76.00	0	3,172	0.00%
2018/10/29	3	75.13	3	75.43	75.00	0	3,145	0.00%
2018/10/26	6	76.32	3	77.37	75.50	3	3,182	0.09%
2018/10/25	12	77.51	2	78.35	77.00	10	3,202	0.31%
2018/10/24	7	80.97	9	80.99	80.60	-2	3,294	-0.06%
2018/10/23	7	79.70	9	80.30	79.60	-2	3,400	-0.06%
2018/10/22	2	80.75	2	81.10	80.10	0	3,674	0.00%
2018/10/19	5	80.00	0	0.00	80.50	5	3,743	0.13%
2018/10/18	1	81.90	2	81.95	81.90	-1	3,772	-0.03%
2018/10/17	6	82.67	3	82.20	81.10	3	3,830	0.08%
2018/10/16	7	81.16	1	82.70	81.60	6	3,888	0.15%
2018/10/15	2	80.75	9	80.77	81.50	-7	3,928	-0.18%
2018/10/12	3	76.63	17	77.63	79.00	-14	3,969	-0.35%
2018/10/11	17	76.35	6	76.18	76.10	11	4,097	0.27%
2018/10/09	13	84.32	4	84.50	84.50	9	4,055	0.22%
2018/10/08	12	85.92	8	86.71	85.90	4	4,209	0.10%
2018/10/05	6	84.98	6	85.95	86.00	0	4,331	0.00%
2018/10/04	9	86.69	24	85.98	86.70	-15	4,389	-0.34%
2018/10/03	7	86.60	5	87.10	86.20	2	4,396	0.05%
2018/10/02	2	87.60	0	0.00	87.40	2	4,409	0.05%
2018/10/01	3	88.00	3	87.63	87.90	0	4,427	0.00%
2018/09/28	7	87.73	2	87.00	86.60	5	4,458	0.11%
2018/09/27	5	87.64	10	87.74	89.50	-5	4,434	-0.11%
2018/09/26	10	86.75	9	86.99	86.50	1	4,400	0.02%
2018/09/25	6	87.60	2	87.00	87.60	4	4,381	0.09%
2018/09/21	12	86.53	19	85.98	88.50	-7	4,382	-0.16%
2018/09/20	13	85.02	14	85.96	84.50	-1	4,339	-0.02%
2018/09/19	2	90.10	3	90.37	89.60	-1	4,219	-0.02%
2018/09/18	20	89.76	20	90.71	89.50	0	4,257	0.00%
2018/09/17	11	92.65	7	92.77	92.70	4	4,214	0.09%
2018/09/14	5	93.50	2	93.35	93.50	3	4,229	0.07%
2018/09/13	32	92.14	25	92.27	92.30	7	4,232	0.17%
2018/09/12	2	90.55	7	89.96	91.30	-5	4,204	-0.12%
2018/09/11	2	89.95	1	90.10	90.00	1	4,215	0.02%
2018/09/10	10	90.07	7	90.36	87.70	3	4,220	0.07%
2018/09/07	7	91.57	6	92.63	91.80	1	4,238	0.02%
2018/09/06	14	94.60	8	94.01	93.40	6	4,217	0.14%
2018/09/05	8	97.96	4	98.33	97.00	4	4,210	0.09%
2018/09/04	6	98.22	2	98.30	97.80	4	4,253	0.09%
2018/09/03	2.1	97.81	5	97.70	97.20	-2.9	4,257	-0.07%
2018/08/31	2	97.95	1	98.80	99.00	1	4,261	0.02%
2018/08/30	3	97.80	8	98.68	99.00	-5	4,286	-0.12%
2018/08/29	5	97.20	4	97.20	97.80	1	4,258	0.02%
2018/08/28	4	95.03	3	95.63	95.00	1	4,210	0.02%
2018/08/27	2	92.85	4	92.33	93.50	-2	4,227	-0.05%
2018/08/24	10	90.53	7.1	91.50	90.50	3	4,226	0.07%
2018/08/23	1.1	93.12	2	93.15	93.00	-1	4,218	-0.02%
2018/08/22	1	93.80	2	94.75	93.50	-1	4,238	-0.02%
2018/08/21	8	94.31	5	94.30	95.00	3	4,247	0.07%
2018/08/20	40	97.08	40	96.63	91.30	0	4,218	0.00%
2018/08/17	4	100.18	3	103.00	98.60	1	4,127	0.02%
2018/08/16	6	100.10	15	99.79	101.00	-9	4,083	-0.22%
2018/08/15	13	100.21	10	100.33	100.00	3	4,059	0.07%
2018/08/14	3	102.50	1	102.00	102.50	2	4,027	0.05%
2018/08/13	8	101.68	8	102.55	101.50	0	4,045	0.00%
2018/08/10	0	0.00	3	104.00	102.50	-3	3,992	-0.08%
2018/08/09	2	103.75	3	104.00	103.50	-1	4,011	-0.02%
2018/08/08	10	104.80	1	107.00	104.00	9	4,009	0.22%
2018/08/07	7	111.00	6	111.17	111.50	1	3,939	0.03%
2018/08/06	8	111.13	28	111.16	111.50	-20	3,881	-0.52%
2018/08/03	5	108.50	4	108.75	108.00	1	3,737	0.03%
2018/08/02	10	107.80	2	107.00	108.00	8	3,710	0.22%
2018/08/01	4	108.13	19	107.68	108.00	-15	3,704	-0.40%
2018/07/31	36	105.64	27	106.57	108.00	9	3,742	0.24%
2018/07/30	29	105.66	28	106.09	107.00	1	3,707	0.03%
2018/07/27	74	101.21	83	102.49	104.50	-9	3,620	-0.25%
2018/07/26	10	100.42	9	101.29	99.80	1	3,369	0.03%
2018/07/25	16	103.81	16	104.06	103.00	0	3,354	0.00%
2018/07/24	13.2	101.93	7	101.64	102.50	6.2	3,436	0.18%
2018/07/23	19	103.00	8	103.63	102.50	11	3,566	0.31%
2018/07/20	8	106.00	9	107.67	105.50	-1	3,569	-0.03%
2018/07/19	18	105.97	17	106.53	106.00	1	3,573	0.03%
2018/07/18	31	106.24	43	106.31	105.50	-12	3,636	-0.33%
2018/07/17	7	102.93	12	103.88	103.00	-5	3,532	-0.14%
2018/07/16	34	103.49	30	103.90	104.00	4	3,504	0.11%
2018/07/13	24	100.19	30.1	100.01	100.50	-6.1	3,327	-0.18%
2018/07/12	22.1	97.83	19	97.82	97.90	3.1	3,220	0.10%
2018/07/11	10	95.50	38	94.64	95.00	-28	3,156	-0.89%
2018/07/10	30	95.57	8	95.30	95.40	22	3,176	0.69%
2018/07/09	17	94.51	4	94.70	95.00	13	3,228	0.40%
2018/07/06	1	92.00	0	0.00	93.50	1	3,286	0.03%
2018/07/05	4	94.10	4	94.23	93.20	0	3,313	0.00%
2018/07/04	1	93.50	1	93.80	94.80	0	3,362	0.00%
2018/07/02	1	94.00	10	95.24	94.00	-9	3,548	-0.25%
2018/06/29	9	94.26	2	94.75	94.00	7	3,575	0.20%
2018/06/28	3	93.50	0	0.00	93.00	3	3,579	0.08%
2018/06/27	2	94.90	6	94.27	94.70	-4	3,620	-0.11%
2018/06/26	3	90.63	4	90.53	90.90	-1	3,625	-0.03%
2018/06/25	0	0.00	3	93.67	92.30	-3	3,697	-0.08%
2018/06/22	2	93.15	0	0.00	93.20	2	3,727	0.05%
2018/06/21	8	94.55	4	94.40	94.70	4	3,788	0.11%
2018/06/20	9	93.00	9	93.08	92.60	0	3,867	0.00%
2018/06/19	14	95.31	14	96.41	95.00	0	3,868	0.00%
2018/06/15	5	97.28	8	97.64	97.40	-3	3,862	-0.08%
2018/06/14	12	95.65	7	95.71	95.00	5	3,778	0.13%
2018/06/13	2	94.25	17	93.77	95.20	-15	3,737	-0.40%
2018/06/12	4	94.08	8	93.85	93.60	-4	3,711	-0.11%
2018/06/11	13	91.05	4	91.20	91.70	9	3,659	0.25%
2018/06/08	1	91.00	9	91.23	91.00	-8	3,669	-0.22%
2018/06/07	4	91.73	4	92.15	92.10	0	3,687	0.00%
2018/06/06	1	90.00	8	90.73	91.00	-7	3,680	-0.19%
2018/06/05	13	90.54	14	90.23	89.60	-1	3,671	-0.03%
2018/06/04	7	89.53	9	89.51	90.50	-2	3,683	-0.05%
2018/06/01	7	87.96	4	88.00	87.80	3	3,693	0.08%
2018/05/31	0	0.00	1	87.00	86.80	-1	3,672	-0.03%
2018/05/30	1	86.70	2	86.80	86.60	-1	3,663	-0.03%
2018/05/29	4	86.55	6	86.90	86.30	-2	3,655	-0.05%
2018/05/28	7	88.21	7	87.93	87.70	0	3,665	0.00%
2018/05/25	5	87.36	1	87.20	86.90	4	3,668	0.11%
2018/05/24	1	87.80	13	87.55	87.80	-12	3,677	-0.33%
2018/05/23	1	87.30	0	0.00	87.40	1	3,750	0.03%
2018/05/22	4	88.30	3	88.70	88.30	1	3,767	0.03%
2018/05/21	21	88.55	19	88.31	88.20	2	3,778	0.05%
2018/05/18	7	85.13	4	85.55	85.60	3	3,778	0.08%
2018/05/17	0	0.00	3	85.53	85.20	-3	3,842	-0.08%
2018/05/16	7	84.06	1	84.30	83.00	6	3,843	0.16%
2018/05/15	0	0.00	3	85.97	85.70	-3	3,871	-0.08%
2018/05/14	4	86.13	2	86.30	85.60	2	3,973	0.05%
2018/05/11	8	86.59	51	86.20	86.10	-43	3,999	-1.08%
2018/05/10	3	86.00	1	86.30	85.60	2	4,040	0.05%
2018/05/09	10	85.35	11	85.05	85.00	-1	4,076	-0.02%
2018/05/08	14	85.99	23	85.93	86.00	-9	4,233	-0.21%
2018/05/07	46	81.03	4	81.95	83.00	42	4,280	0.98%
2018/05/04	3	79.60	2	79.90	80.00	1	4,308	0.02%
2018/05/03	6	78.63	5	79.16	78.80	1	4,313	0.02%
2018/05/02	22	79.29	17	79.21	79.50	5	4,338	0.12%
2018/04/30	31.1	77.99	24	78.63	78.10	7.1	4,380	0.16%
2018/04/27	24	78.00	20	78.88	79.40	4	4,302	0.09%
2018/04/26	6	86.73	10	86.87	84.60	-4	4,171	-0.10%
2018/04/25	2	87.35	2	87.65	88.20	0	4,111	0.00%
2018/04/24	22	88.73	7	88.37	88.10	15	4,094	0.37%
2018/04/23	6	94.48	3	95.77	93.50	3	3,990	0.08%
2018/04/20	0	0.00	1	97.90	97.90	-1	3,969	-0.03%
2018/04/19	0	0.00	2	98.15	98.40	-2	4,015	-0.05%
2018/04/18	2	98.45	6	98.50	97.60	-4	4,034	-0.10%
2018/04/17	2	97.35	5	97.70	97.90	-3	4,068	-0.07%
2018/04/16	2	97.25	6	97.37	97.30	-4	4,108	-0.10%
2018/04/13	16	97.64	3	98.17	97.20	13	4,165	0.31%
2018/04/12	4	97.68	15	97.37	99.20	-11	4,166	-0.26%
2018/04/11	10	95.22	15	95.72	95.80	-5	4,124	-0.12%
2018/04/10	21	95.80	5	94.76	94.50	16	4,098	0.39%
2018/04/09	6	95.25	7	95.89	95.60	-1	4,095	-0.02%
2018/04/03	24	94.60	7	94.31	94.00	17	4,094	0.42%
2018/04/02	12	98.87	7	98.57	98.00	5	3,975	0.13%
2018/03/31	13	99.32	3	99.53	99.20	10	4,008	0.25%
2018/03/30	9	99.83	4	100.75	100.00	5	4,044	0.12%
2018/03/29	16	99.69	10	99.97	99.90	6	4,193	0.14%
2018/03/28	15	101.35	8	101.38	100.00	7	4,166	0.17%
2018/03/27	10	103.70	4	105.50	103.50	6	4,103	0.15%
2018/03/26	13	102.92	3	102.83	103.50	10	4,108	0.24%
2018/03/23	26	105.42	9	106.33	104.50	17	4,164	0.41%
2018/03/22	16	109.72	10	110.60	109.50	6	4,103	0.15%
2018/03/21	0	0.00	5	109.90	109.00	-5	4,095	-0.12%
2018/03/20	9	108.61	4	108.75	109.00	5	4,086	0.12%
2018/03/19	7	109.64	6	110.08	109.50	1	4,114	0.02%
2018/03/16	13	109.69	3	109.83	109.00	10	4,182	0.24%
2018/03/15	4	110.38	3	111.00	110.50	1	4,193	0.02%
2018/03/14	7	110.07	6	110.58	110.00	1	4,254	0.02%
2018/03/13	16	111.34	15	111.07	111.00	1	4,266	0.02%
2018/03/12	4	112.00	2	112.50	111.50	2	4,307	0.05%
2018/03/09	3	110.00	6	110.50	110.50	-3	4,380	-0.07%
2018/03/08	4	109.88	8	110.06	109.00	-4	4,573	-0.09%
2018/03/07	9	109.11	10	110.35	109.00	-1	4,744	-0.02%
2018/03/06	14	112.46	5	113.30	112.50	9	4,917	0.18%
2018/03/05	10	112.40	12	113.83	111.50	-2	4,982	-0.04%
2018/03/02	0	0.00	3	113.83	113.50	-3	5,020	-0.06%
2018/03/01	1	111.00	10	113.15	115.00	-9	5,040	-0.18%
2018/02/27	7	112.36	5	114.50	112.00	2	5,057	0.04%
2018/02/26	9	113.50	7	114.50	113.00	2	5,100	0.04%
2018/02/23	0	0.00	3	114.33	113.50	-3	5,292	-0.06%
2018/02/22	0	0.00	2	112.00	112.50	-2	5,483	-0.04%
2018/02/21	1	109.50	3	110.67	111.50	-2	5,485	-0.04%
2018/02/12	8	108.94	3	108.83	108.00	5	5,486	0.09%
2018/02/09	10	107.55	5	106.30	110.50	5	5,481	0.09%
2018/02/08	4.1	109.22	5	109.70	109.00	-0.9	5,497	-0.02%
2018/02/07	6	110.25	10	110.40	108.50	-4	5,493	-0.07%
2018/02/06	17	107.47	8	107.63	106.00	9	5,460	0.16%
2018/02/05	5	112.30	2	112.50	113.50	3	5,403	0.06%
2018/02/02	4	114.13	2	113.75	115.00	2	5,383	0.04%
2018/02/01	12	112.71	3	112.50	111.50	9	5,377	0.17%
2018/01/31	9	111.61	3	112.00	111.00	6	5,403	0.11%
2018/01/30	21	116.33	8	114.44	115.50	13	5,251	0.25%
2018/01/29	0.1	120.00	10	118.60	120.50	-9.9	5,186	-0.19%
2018/01/26	5	116.80	4	117.50	117.00	1	5,166	0.02%
2018/01/25	2	117.00	9	115.50	116.00	-7	5,248	-0.13%
2018/01/24	5	115.00	15	115.83	115.50	-10	5,299	-0.19%
2018/01/23	11	113.14	12	113.63	113.00	-1	5,328	-0.02%
2018/01/22	1	111.00	5	110.40	113.00	-4	5,439	-0.07%
2018/01/19	4	109.63	3	109.83	109.50	1	5,798	0.02%
2018/01/18	4	111.63	5	111.70	110.50	-1	5,943	-0.02%
2018/01/17	3	110.67	5	110.90	110.50	-2	5,964	-0.03%
2018/01/16	7	110.07	10	110.50	111.00	-3	6,065	-0.05%
2018/01/15	5	110.00	15	110.10	110.00	-10	6,056	-0.17%
2018/01/12	9	107.44	6	108.08	108.00	3	6,042	0.05%
2018/01/11	1	105.50	11	106.18	107.50	-10	6,068	-0.16%
2018/01/10	10	104.50	6	106.08	104.00	4	6,095	0.07%
2018/01/09	14	107.61	3	109.33	106.00	11	6,059	0.18%
2018/01/08	7	107.64	11	108.64	110.00	-4	6,038	-0.07%
2018/01/05	4	107.00	3	108.50	107.50	1	6,017	0.02%
2018/01/04	8	108.38	8	108.94	107.50	0	6,019	0.00%
2018/01/03	15	108.80	8	109.13	108.50	7	6,033	0.12%
2018/01/02	1	110.00	10	108.70	111.00	-9	6,081	-0.15%