台燿 (6274)-新光-台中券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
179.0
漲跌
▼3.0
漲幅
-1.65%
成交量
8,802張
產業
上櫃電子零組件類股
771人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台燿 (6274)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	53.1	182.66	47.1	181.43	179.00	5.9	6,816	0.09%
2024/12/16	37.4	183.60	34	183.12	182.00	3.4	6,824	0.05%
2024/12/13	45	183.34	48.1	183.06	184.00	-3.1	7,044	-0.04%
2024/12/12	92.6	186.21	83.8	184.59	181.50	8.8	7,162	0.12%
2024/12/11	48.5	183.58	77.3	182.65	184.00	-28.8	6,974	-0.41%
2024/12/10	18.3	176.36	50.2	176.35	176.50	-31.8	6,669	-0.48%
2024/12/09	31.2	175.77	11.3	175.50	174.00	19.9	6,849	0.29%
2024/12/06	22.2	174.33	27	173.26	172.50	-4.8	6,932	-0.07%
2024/12/05	11.4	174.62	13.3	174.90	175.50	-1.9	7,126	-0.03%
2024/12/04	15.1	174.71	20.6	175.23	176.50	-5.5	7,396	-0.07%
2024/12/03	28.7	174.13	22.1	173.64	173.00	6.6	7,510	0.09%
2024/12/02	26	172.40	35.2	173.17	173.50	-9.2	7,692	-0.12%
2024/11/29	7.2	168.15	14.1	168.86	171.00	-6.9	7,765	-0.09%
2024/11/28	11	164.91	10.4	164.67	165.50	0.6	7,987	0.01%
2024/11/27	21.1	165.36	11.1	165.68	164.50	10	7,997	0.12%
2024/11/26	13	168.04	12.3	168.34	168.00	0.7	8,015	0.01%
2024/11/25	9	168.22	3.3	167.67	167.50	5.7	7,999	0.07%
2024/11/22	17	168.35	14	168.46	167.50	3	8,009	0.04%
2024/11/21	28.5	162.56	78.1	166.61	167.00	-49.6	7,916	-0.63%
2024/11/20	4	156.25	1	157.50	155.00	3	7,643	0.04%
2024/11/19	3	153.84	3	156.00	156.50	0	7,649	0.00%
2024/11/18	5.7	152.46	6.1	152.33	151.50	-0.4	7,705	0.00%
2024/11/15	4.5	155.28	4	156.13	155.00	0.5	7,713	0.01%
2024/11/14	9.8	154.91	1	155.00	154.50	8.8	7,778	0.11%
2024/11/13	3.3	157.95	3	156.00	158.00	0.3	7,782	0.00%
2024/11/12	15.4	156.49	7	159.50	155.00	8.4	7,828	0.11%
2024/11/11	0	163.50	4	163.50	161.50	-4	7,821	-0.05%
2024/11/08	7.1	163.22	6	163.58	162.50	1.1	7,908	0.01%
2024/11/07	6	163.00	12.1	162.88	164.00	-6.1	7,991	-0.08%
2024/11/06	17.8	158.28	30	159.10	159.00	-12.2	8,009	-0.15%
2024/11/05	20.2	160.23	26	160.10	159.00	-5.8	8,124	-0.07%
2024/11/04	33	157.58	29.7	161.12	163.00	3.3	8,331	0.04%
2024/11/01	48.6	154.01	48.1	155.26	158.00	0.5	8,368	0.01%
2024/10/30	10.1	159.96	7.1	161.13	162.00	3	8,291	0.04%
2024/10/29	27.1	163.91	7.2	163.22	161.00	19.9	8,406	0.24%
2024/10/28	5	168.20	2	169.25	169.00	3	8,343	0.04%
2024/10/25	14	169.18	0.3	170.40	169.00	13.8	8,389	0.16%
2024/10/24	4.1	169.39	4	170.88	169.00	0.1	8,431	0.00%
2024/10/23	11	171.91	10	172.40	172.00	1	8,456	0.01%
2024/10/22	6	169.92	9.2	170.10	171.50	-3.2	8,456	-0.04%
2024/10/21	8.1	166.38	6.6	166.35	167.50	1.5	8,537	0.02%
2024/10/18	20.7	167.94	15	167.87	165.00	5.7	8,589	0.07%
2024/10/17	46.3	168.88	13	168.19	168.50	33.3	8,556	0.39%
2024/10/16	50.1	172.66	27.1	171.71	171.50	23	8,429	0.27%
2024/10/15	9.1	179.99	8.4	179.05	178.00	0.7	8,326	0.01%
2024/10/14	12.1	176.67	3	178.50	176.50	9.1	8,266	0.11%
2024/10/11	4.1	175.75	7.4	176.41	177.50	-3.3	8,325	-0.04%
2024/10/09	12.4	177.56	9.1	175.12	174.50	3.3	8,364	0.04%
2024/10/08	20.2	177.23	21.1	175.66	178.00	-0.9	8,381	-0.01%
2024/10/07	12.5	172.50	7.1	175.39	172.50	5.4	8,369	0.06%
2024/10/04	56.6	175.67	36	173.78	171.00	20.6	8,437	0.24%
2024/10/01	13.3	173.91	13.2	173.89	175.00	0.1	8,487	0.00%
2024/09/30	28	172.29	8	172.81	170.50	20	8,596	0.23%
2024/09/27	13.3	177.06	7	179.29	175.00	6.3	8,751	0.07%
2024/09/26	13.2	181.24	13	178.62	178.00	0.2	8,736	0.00%
2024/09/25	4.5	178.67	17	180.68	181.50	-12.5	8,709	-0.14%
2024/09/24	26.1	176.34	14.1	177.29	178.00	12	8,649	0.14%
2024/09/23	4.2	183.18	1.9	181.97	181.00	2.3	8,538	0.03%
2024/09/20	20	184.35	90	185.53	182.50	-70	8,508	-0.82%
2024/09/19	79	182.20	36.4	180.34	184.00	42.6	8,425	0.51%
2024/09/18	33.1	178.07	19.4	178.27	174.50	13.8	8,314	0.17%
2024/09/16	89.4	188.11	102.8	187.29	183.00	-13.4	8,237	-0.16%	大賣/
2024/09/13	50.5	183.11	46.8	183.44	184.50	3.7	7,955	0.05%
2024/09/12	24.3	179.34	58.5	179.53	180.50	-34.2	7,768	-0.44%
2024/09/11	17	174.85	16.1	173.30	175.00	0.9	7,704	0.01%
2024/09/10	78.5	178.01	71.7	177.37	172.00	6.8	7,712	0.09%
2024/09/09	24.5	176.62	38.6	176.57	177.50	-14	7,522	-0.19%
2024/09/06	74	178.39	59.1	178.07	176.00	14.9	7,489	0.20%
2024/09/05	81.2	177.35	103.5	177.93	176.00	-22.3	7,450	-0.30%	大賣/
2024/09/04	51.8	171.26	21.3	171.87	167.50	30.5	7,143	0.43%
2024/09/03	91.2	177.76	89.9	178.43	177.00	1.3	7,017	0.02%
2024/09/02	76.5	177.67	60.4	175.84	172.50	16.1	6,920	0.23%
2024/08/30	58.8	176.00	82.3	176.12	175.50	-23.5	6,843	-0.34%
2024/08/29	4.2	167.13	17.2	167.67	167.00	-13	6,600	-0.20%
2024/08/28	13	166.08	24.7	166.69	167.00	-11.7	6,676	-0.17%
2024/08/27	2	163.00	11	162.50	162.50	-9	6,675	-0.13%
2024/08/26	7.1	163.00	1.1	163.50	160.00	6	6,745	0.09%
2024/08/23	12.1	160.27	15.1	161.09	163.50	-3	6,783	-0.04%
2024/08/22	5.1	159.61	6	160.50	159.00	-0.9	6,817	-0.01%
2024/08/21	2.2	160.99	1.4	162.48	159.00	0.8	6,882	0.01%
2024/08/20	14.4	164.49	6.2	164.25	163.00	8.2	7,051	0.12%
2024/08/19	7.1	163.93	9	164.56	165.00	-1.9	7,111	-0.03%
2024/08/16	9	162.22	27	163.13	163.50	-18	7,176	-0.25%
2024/08/15	17.2	159.83	12	161.04	159.00	5.2	7,174	0.07%
2024/08/14	24	160.85	26.2	160.34	160.00	-2.2	7,198	-0.03%
2024/08/13	16	160.66	28	161.38	161.00	-12	7,191	-0.17%
2024/08/12	30.1	159.69	14.1	159.76	158.50	16	7,244	0.22%
2024/08/09	24	155.85	14.2	155.62	154.00	9.8	7,346	0.13%
2024/08/08	15.2	152.90	19.1	152.08	152.50	-4	7,361	-0.05%
2024/08/07	61.3	156.00	48	155.64	154.50	13.3	7,425	0.18%
2024/08/06	73	149.55	110.1	151.03	152.50	-37.1	7,445	-0.50%	大賣/
2024/08/05	48.6	146.04	32.1	143.89	142.50	16.5	7,351	0.22%
2024/08/02	36	159.93	29.4	161.23	158.00	6.6	7,294	0.09%
2024/08/01	22	164.23	48.6	167.34	166.00	-26.6	7,355	-0.36%
2024/07/31	8.7	156.15	27	158.30	160.00	-18.3	7,368	-0.25%
2024/07/30	12.2	151.93	4	150.25	154.50	8.2	7,448	0.11%
2024/07/29	6	154.50	3	155.00	151.50	3	7,515	0.04%
2024/07/26	1	156.00	8.1	155.27	156.00	-7.1	7,677	-0.09%
2024/07/23	9.4	156.03	5.2	155.75	158.00	4.2	7,733	0.05%
2024/07/22	32.4	150.40	15	150.10	151.00	17.4	7,872	0.22%
2024/07/19	31.4	162.18	5.1	164.12	158.00	26.3	7,927	0.33%
2024/07/18	12.4	165.99	19.1	166.29	166.00	-6.7	8,162	-0.08%
2024/07/17	6	169.58	17.3	168.44	168.00	-11.3	8,330	-0.14%
2024/07/16	14	165.54	5.1	165.31	165.50	9	8,474	0.11%
2024/07/15	18.3	165.40	9	166.00	165.50	9.3	8,622	0.11%
2024/07/12	27.5	168.55	4	170.13	167.00	23.5	8,780	0.27%
2024/07/11	14.3	176.12	5.2	173.76	173.50	9.2	8,930	0.10%
2024/07/10	4.1	174.46	42.2	174.73	176.50	-38.1	9,142	-0.42%
2024/07/09	19	170.58	10.5	169.07	171.50	8.5	9,164	0.09%
2024/07/08	26.2	173.33	12.4	172.38	173.00	13.8	9,160	0.15%
2024/07/05	26.6	175.21	44.9	175.04	176.00	-18.3	9,149	-0.20%
2024/07/04	12.4	168.16	25.2	168.78	169.00	-12.8	9,200	-0.14%
2024/07/03	28.5	167.01	27	167.09	164.50	1.5	9,463	0.02%
2024/07/02	4	164.00	6	163.75	163.00	-2	9,615	-0.02%
2024/07/01	8.1	163.25	7	163.14	162.50	1.1	9,727	0.01%
2024/06/28	6	163.00	2.6	163.88	162.50	3.4	9,844	0.03%
2024/06/27	2.2	162.26	7.1	162.15	161.00	-4.9	10,111	-0.05%
2024/06/26	16.2	164.94	17.2	165.04	163.00	-1	10,294	-0.01%
2024/06/25	10.2	161.59	11	162.00	163.50	-0.8	10,561	-0.01%
2024/06/24	13.2	165.69	11.1	166.01	164.00	2.1	11,067	0.02%
2024/06/21	20.3	163.79	16	164.28	163.50	4.3	11,737	0.04%
2024/06/20	12.5	166.82	17	167.09	167.00	-4.5	12,223	-0.04%
2024/06/19	25.4	165.72	6	166.00	164.00	19.4	12,449	0.16%
2024/06/18	13.1	168.08	13.3	168.29	167.50	-0.2	12,584	0.00%
2024/06/17	16.7	168.79	4	171.75	167.50	12.7	12,735	0.10%
2024/06/14	31.1	174.00	10.1	174.84	173.00	21	13,170	0.16%
2024/06/13	12.1	174.91	16	175.97	174.50	-3.9	13,253	-0.03%
2024/06/12	26.2	173.86	41.7	173.85	176.00	-15.5	13,453	-0.12%
2024/06/11	11.4	166.61	15	167.90	164.50	-3.6	13,350	-0.03%
2024/06/07	11.1	167.77	6	169.33	167.50	5.1	13,613	0.04%
2024/06/06	43.3	169.13	39.2	169.45	170.00	4	14,056	0.03%
2024/06/05	14.1	172.68	28	172.80	172.00	-13.9	14,133	-0.10%
2024/06/04	6	169.67	6.1	170.18	168.50	-0.1	14,550	0.00%
2024/06/03	7.2	171.24	12.5	171.50	172.50	-5.3	15,216	-0.03%
2024/05/31	10.2	165.27	27	166.37	166.50	-16.8	15,320	-0.11%
2024/05/30	39.5	164.08	16	164.34	162.50	23.5	15,445	0.15%
2024/05/29	16	167.94	31	168.27	167.00	-15	15,544	-0.10%
2024/05/28	29.2	168.31	18	169.00	168.00	11.2	15,649	0.07%
2024/05/27	41.3	170.73	16	170.66	169.00	25.2	15,745	0.16%
2024/05/24	38.3	166.94	45.3	166.62	171.00	-7	15,921	-0.04%
2024/05/23	24.5	174.07	7	173.50	170.00	17.5	16,065	0.11%
2024/05/22	28	178.04	18.1	178.42	176.50	9.9	16,464	0.06%
2024/05/21	20.5	175.51	10	174.60	173.50	10.5	16,646	0.06%
2024/05/20	6.2	177.37	5	178.40	177.50	1.2	16,725	0.01%
2024/05/17	13	176.42	16	177.94	177.00	-3	16,944	-0.02%
2024/05/16	16	179.31	19	179.92	178.00	-3	17,381	-0.02%
2024/05/15	34	180.41	48.1	180.37	174.50	-14.1	17,547	-0.08%
2024/05/14	32.2	170.62	22	171.64	173.00	10.2	17,694	0.06%
2024/05/13	40.9	173.99	20	172.85	171.50	20.9	17,925	0.12%
2024/05/10	39.7	182.24	15	181.20	180.00	24.7	18,115	0.14%
2024/05/09	47	188.60	65.8	188.60	187.50	-18.8	18,153	-0.10%
2024/05/08	28.2	184.37	31	182.69	185.50	-2.8	18,136	-0.02%
2024/05/07	60.4	178.12	52.2	178.85	182.00	8.2	18,331	0.04%
2024/05/06	73.7	187.12	54.7	184.30	181.00	19	18,212	0.10%
2024/05/03	41.4	188.42	39.1	188.60	188.00	2.2	18,079	0.01%
2024/05/02	27.3	185.76	24	186.50	188.00	3.2	18,085	0.02%
2024/04/30	82	187.09	89	186.46	185.50	-7	18,030	-0.04%
2024/04/29	34.1	183.15	26.1	183.24	183.50	8	17,950	0.04%
2024/04/26	96	180.94	79	180.04	179.50	17	18,335	0.09%
2024/04/25	60.1	176.57	63	176.06	175.00	-2.9	18,370	-0.02%
2024/04/24	42.1	173.84	52.6	174.56	175.50	-10.5	18,263	-0.06%
2024/04/23	32.1	160.98	47.6	162.37	164.50	-15.5	18,092	-0.09%
2024/04/22	25.3	157.41	11.2	156.36	152.50	14.2	17,925	0.08%
2024/04/19	15.4	164.70	14	167.75	163.00	1.4	17,847	0.01%
2024/04/18	45.2	169.01	29.3	167.82	168.00	15.9	17,747	0.09%
2024/04/17	30.4	166.82	28	168.39	168.00	2.4	17,651	0.01%
2024/04/16	42.1	165.90	28	166.64	167.00	14.1	17,468	0.08%
2024/04/15	12	184.83	34.3	185.93	182.00	-22.3	17,274	-0.13%
2024/04/12	20	186.03	21.2	185.99	188.00	-1.2	17,253	-0.01%
2024/04/11	30	185.95	25.4	186.33	185.00	4.6	17,256	0.03%
2024/04/10	38.6	190.53	31.6	191.65	186.50	7	17,212	0.04%
2024/04/09	138.6	195.52	141.2	194.90	192.50	-2.5	16,992	-0.01%	大買/大賣/
2024/04/08	132.7	187.88	126.9	187.68	190.50	5.8	16,635	0.03%	大買/大賣/
2024/04/03	55.9	183.66	50.3	184.20	187.00	5.6	16,324	0.03%
2024/04/02	47.3	180.82	43.2	181.57	182.00	4.1	16,359	0.03%
2024/04/01	105.1	184.51	99.8	184.34	182.50	5.3	16,338	0.03%	大買/
2024/03/29	62.2	181.48	77.2	181.93	179.00	-15	16,149	-0.09%
2024/03/28	86.7	183.23	91.8	183.05	183.00	-5	15,980	-0.03%
2024/03/27	115	183.20	124.3	183.09	182.50	-9.3	15,766	-0.06%	大買/大賣/
2024/03/26	186.8	180.01	205.8	179.07	176.00	-19	15,387	-0.12%	大買/大賣/
2024/03/25	87.1	177.55	143.2	179.36	184.50	-56.1	14,768	-0.38%	大賣/
2024/03/22	64.4	169.51	68.3	170.07	168.00	-3.9	14,296	-0.03%
2024/03/21	34.1	165.75	45	166.07	165.00	-10.9	14,082	-0.08%
2024/03/20	35.6	166.61	17.8	165.92	163.50	17.8	13,921	0.13%
2024/03/19	108.4	169.91	103.5	169.88	168.50	4.9	13,749	0.04%	大買/大賣/
2024/03/18	51	162.11	71.1	162.31	163.50	-20.1	13,233	-0.15%
2024/03/15	39.2	160.39	74.1	161.28	161.50	-35	13,126	-0.27%
2024/03/14	15.2	153.37	20.3	154.95	156.00	-5.1	12,863	-0.04%
2024/03/13	101.3	156.39	59.2	156.03	154.00	42.1	12,827	0.33%	大買/
2024/03/12	101.3	164.55	106.3	164.91	160.00	-5	12,597	-0.04%	大買/大賣/
2024/03/11	47.1	159.39	64.4	159.70	157.50	-17.3	12,266	-0.14%
2024/03/08	136.2	157.05	79.1	156.78	156.00	57.1	12,121	0.47%	大買/
2024/03/07	127.2	170.63	108.4	167.79	164.00	18.8	11,727	0.16%	大買/大賣/
2024/03/06	42	160.77	33.3	162.64	163.00	8.7	11,096	0.08%
2024/03/05	11.1	160.00	28.8	160.27	162.00	-17.7	10,945	-0.16%
2024/03/04	26.1	159.39	18	159.08	157.50	8.1	10,844	0.07%
2024/03/01	18	160.11	36.2	161.08	163.00	-18.2	10,820	-0.17%
2024/02/29	24.1	156.81	19.6	156.68	156.50	4.5	10,839	0.04%
2024/02/27	45.8	155.53	34.5	156.11	155.00	11.3	10,861	0.10%
2024/02/26	105.3	167.01	79.7	166.78	162.50	25.6	10,850	0.24%	大買/
2024/02/23	140.5	163.81	155	164.03	165.50	-14.5	10,697	-0.14%	大買/大賣/
2024/02/22	33.3	156.09	33.4	156.93	156.50	-0.1	10,377	0.00%
2024/02/21	25.1	153.26	25	154.86	151.50	0.1	10,391	0.00%
2024/02/20	43.3	153.00	44.1	153.49	155.50	-0.8	10,413	-0.01%
2024/02/19	119.3	161.69	80.4	161.47	154.50	38.9	10,306	0.38%	大買/
2024/02/16	62.2	159.38	64.9	158.54	156.50	-2.6	10,209	-0.03%
2024/02/15	40.6	159.98	88.1	161.03	162.50	-47.5	10,022	-0.47%
2024/02/05	120.4	149.93	114.2	150.31	148.00	6.2	9,708	0.06%	大買/大賣/
2024/02/02	88.4	143.94	97.8	144.45	146.50	-9.4	9,390	-0.10%
2024/02/01	35.2	138.73	64.7	138.75	139.00	-29.5	9,161	-0.32%
2024/01/31	49.9	135.18	60.1	135.43	135.50	-10.3	9,060	-0.11%
2024/01/30	35.3	134.35	40.7	133.99	135.50	-5.4	9,005	-0.06%
2024/01/29	24.2	128.90	15	129.27	130.00	9.2	8,926	0.10%
2024/01/26	15.6	127.15	15	126.40	126.50	0.6	9,104	0.01%
2024/01/25	46.6	131.65	27.1	132.75	128.50	19.5	9,477	0.21%
2024/01/24	25.8	133.68	32	134.05	133.50	-6.2	9,455	-0.07%
2024/01/23	12.4	135.40	12	135.29	135.00	0.4	9,546	0.00%
2024/01/22	95.6	136.14	110.4	136.23	137.00	-14.8	9,526	-0.16%	大賣/
2024/01/19	24.3	126.93	58.9	126.93	128.50	-34.6	9,174	-0.38%
2024/01/18	16	121.94	17	122.12	122.00	-1	9,251	-0.01%
2024/01/17	22.5	127.06	26.3	126.12	125.50	-3.8	9,333	-0.04%
2024/01/16	7.4	123.98	7.2	124.72	125.50	0.2	9,437	0.00%
2024/01/15	21	123.69	30.3	123.75	125.00	-9.3	9,663	-0.10%
2024/01/12	10.1	120.71	17.1	121.44	120.50	-7.1	9,989	-0.07%
2024/01/11	7.3	118.71	7	117.49	120.00	0.3	10,166	0.00%
2024/01/10	12.6	116.00	4	115.75	115.00	8.6	10,467	0.08%
2024/01/09	10	119.70	13	120.62	118.50	-3	10,623	-0.03%
2024/01/08	20	120.77	11	119.86	118.50	9	10,765	0.08%
2024/01/05	25	123.94	29.3	124.88	124.00	-4.3	10,879	-0.04%
2024/01/04	9	123.17	13.1	123.92	125.00	-4.1	10,972	-0.04%
2024/01/03	9	121.28	3	121.67	120.50	6	11,144	0.05%
2024/01/02	4	126.63	8	125.00	123.50	-4	11,431	-0.03%
2023/12/29	5	127.20	2.7	126.72	126.00	2.3	11,822	0.02%
2023/12/28	273	128.95	279.2	127.58	127.00	-6.2	12,072	-0.05%	大買/大賣/
2023/12/27	5.1	124.89	16	125.34	125.50	-10.9	12,513	-0.09%
2023/12/26	16.2	122.50	16.1	122.84	123.50	0.2	13,165	0.00%
2023/12/25	6	121.17	11.2	120.79	120.50	-5.2	13,457	-0.04%
2023/12/22	27	120.76	31.3	120.78	121.00	-4.3	13,706	-0.03%
2023/12/21	20.5	119.30	32.1	116.86	119.50	-11.6	13,966	-0.08%
2023/12/20	13.8	114.55	7	115.07	114.00	6.8	14,298	0.05%
2023/12/19	8.1	115.80	9	115.44	116.00	-0.9	14,471	-0.01%
2023/12/18	16.2	116.77	17.4	117.16	115.00	-1.2	14,658	-0.01%
2023/12/15	18.2	121.38	7.1	120.80	120.00	11.1	14,809	0.07%
2023/12/14	4.3	122.74	9	122.28	121.00	-4.7	15,180	-0.03%
2023/12/13	6	121.50	37	121.57	121.00	-31	15,313	-0.20%
2023/12/12	3.1	121.32	7	120.71	120.50	-3.9	15,781	-0.02%
2023/12/11	6.3	121.98	10	122.20	122.00	-3.7	16,068	-0.02%
2023/12/08	30	124.97	27	123.46	123.00	3	16,241	0.02%
2023/12/07	15.2	125.07	15.2	125.69	124.00	0	16,350	0.00%
2023/12/06	41.1	125.61	39.6	125.32	125.50	1.5	16,631	0.01%
2023/12/05	18.2	119.13	52	119.41	122.00	-33.8	16,703	-0.20%
2023/12/04	20	123.30	19.4	123.51	122.00	0.6	16,975	0.00%
2023/12/01	28	122.25	25	121.32	122.00	3	17,562	0.02%
2023/11/30	15	124.33	9	123.22	123.00	6	18,068	0.03%
2023/11/29	46.1	123.88	19	123.16	123.50	27.1	18,393	0.15%
2023/11/28	21.5	118.15	28	119.46	122.00	-6.5	18,707	-0.03%
2023/11/27	70.4	119.70	64.3	119.75	116.00	6.1	18,808	0.03%
2023/11/24	128.3	124.21	127.1	124.43	123.50	1.2	18,741	0.01%	大買/大賣/
2023/11/22	27.5	127.40	36.6	127.19	127.00	-9.1	18,579	-0.05%
2023/11/21	40.5	127.59	42	127.77	127.50	-1.5	18,520	-0.01%
2023/11/20	42.1	124.03	52.5	125.90	128.00	-10.4	18,725	-0.06%
2023/11/17	24.2	120.46	40.5	120.86	120.50	-16.3	18,737	-0.09%
2023/11/16	53.2	118.10	42	118.73	119.00	11.2	18,818	0.06%
2023/11/15	61	119.44	84.2	118.49	116.50	-23.2	18,817	-0.12%
2023/11/14	23.6	113.46	29.2	113.01	113.00	-5.6	18,739	-0.03%
2023/11/13	19.5	116.38	21	115.93	115.50	-1.5	18,922	-0.01%
2023/11/10	11	114.86	19	114.84	115.00	-8	19,178	-0.04%
2023/11/09	28	114.88	24.1	116.26	117.00	3.9	19,316	0.02%
2023/11/08	45.2	116.11	39.8	116.06	116.00	5.4	19,333	0.03%
2023/11/07	34.5	113.19	24	113.48	113.00	10.5	19,432	0.05%
2023/11/06	40.1	115.16	21	115.76	115.50	19.1	19,577	0.10%
2023/11/03	39	114.82	30.1	115.12	113.50	9	19,641	0.05%
2023/11/02	56.1	114.51	66	115.36	115.00	-10	19,876	-0.05%
2023/11/01	35	107.53	30	107.62	107.50	5	20,059	0.03%
2023/10/31	18.6	110.39	14	108.50	106.50	4.6	20,308	0.02%
2023/10/30	14	112.54	21.1	113.38	113.50	-7.1	20,698	-0.03%
2023/10/27	32.3	112.12	26.6	111.82	110.50	5.7	21,003	0.03%
2023/10/26	31.3	112.45	24	112.52	111.50	7.3	21,563	0.03%
2023/10/25	36.1	120.00	22	119.48	119.00	14.1	22,344	0.06%
2023/10/24	133.5	116.88	140.2	117.96	121.50	-6.7	22,989	-0.03%	大買/大賣/
2023/10/23	69.2	115.71	70	116.13	116.00	-0.9	23,627	0.00%
2023/10/20	47.6	108.82	43	109.30	111.00	4.6	23,884	0.02%
2023/10/19	35.1	115.00	31.1	115.85	114.50	4	24,210	0.02%
2023/10/18	61.5	120.22	35	119.21	116.50	26.5	24,388	0.11%
2023/10/17	54	129.89	40.1	130.50	129.00	13.9	24,447	0.06%
2023/10/16	47.2	131.79	21.6	131.59	130.00	25.6	24,620	0.10%
2023/10/13	20	137.55	27	138.52	138.50	-7	24,996	-0.03%
2023/10/12	52.3	137.94	29	138.71	137.00	23.3	25,080	0.09%
2023/10/11	78.4	140.54	112.2	140.80	138.50	-33.8	25,145	-0.13%	大賣/
2023/10/06	98.2	143.01	98.4	141.53	140.50	-0.2	25,247	0.00%
2023/10/05	165.6	145.93	145.3	146.22	145.50	20.2	25,217	0.08%	大買/大賣/
2023/10/04	80.2	145.81	72	145.56	148.50	8.2	25,030	0.03%
2023/10/03	225.7	149.28	215.6	148.93	147.00	10.1	24,923	0.04%	大買/大賣/
2023/10/02	197.4	146.21	252.4	146.18	148.50	-55	24,468	-0.22%	大買/大賣/
2023/09/28	165	137.36	146.5	137.09	136.00	18.5	23,773	0.08%	大買/大賣/
2023/09/27	47.5	134.88	88.6	135.70	137.00	-41.1	23,484	-0.18%
2023/09/26	174.6	135.73	121.2	134.53	132.50	53.4	23,261	0.23%	大買/大賣/
2023/09/25	317.4	136.10	277.6	131.20	137.00	39.8	22,975	0.17%	大買/大賣/
2023/09/22	95	129.02	91.3	128.80	130.50	3.7	22,533	0.02%
2023/09/21	73	124.55	61	125.11	126.00	12	22,317	0.05%
2023/09/20	85.1	125.74	106	126.39	127.50	-20.9	22,065	-0.09%	大賣/
2023/09/19	146.5	129.66	106.6	127.48	123.50	39.9	21,870	0.18%	大買/大賣/
2023/09/18	67.5	129.47	63	128.97	129.50	4.5	21,468	0.02%
2023/09/15	95.5	129.77	111.2	129.08	130.50	-15.7	21,284	-0.07%	大賣/
2023/09/14	217	121.57	212.3	122.92	122.00	4.7	20,836	0.02%	大買/大賣/
2023/09/13	224	113.68	223.2	114.10	117.00	0.9	20,611	0.00%	大買/大賣/
2023/09/12	46.2	118.03	48.4	117.54	117.00	-2.1	20,431	-0.01%
2023/09/11	57.6	123.02	46.8	124.33	116.50	10.8	20,311	0.05%
2023/09/08	73.5	131.31	73.7	131.22	129.00	-0.2	20,001	0.00%
2023/09/07	74.2	137.85	69.4	137.43	135.00	4.8	19,809	0.02%
2023/09/06	333.2	139.64	324.8	139.76	139.00	8.4	19,493	0.04%	大買/大賣/
2023/09/05	84.3	134.89	136.2	137.17	141.50	-51.9	18,934	-0.27%	大賣/
2023/09/04	100.5	128.74	117	129.02	129.00	-16.6	18,661	-0.09%	大賣/
2023/09/01	77.5	127.09	68.4	128.38	123.50	9.1	18,678	0.05%
2023/08/31	46.1	125.39	42.2	125.87	125.00	3.9	18,309	0.02%
2023/08/30	13.4	122.77	7.6	122.96	123.00	5.8	18,158	0.03%
2023/08/29	12	122.46	16	123.00	122.00	-4	18,153	-0.02%
2023/08/28	15.2	121.07	26.2	120.77	120.50	-11	18,063	-0.06%
2023/08/25	23.2	122.17	16.1	122.80	121.00	7.1	17,983	0.04%
2023/08/24	58.1	130.63	53.5	130.45	125.50	4.6	17,910	0.03%
2023/08/23	73.3	127.81	63.5	127.62	128.00	9.8	17,570	0.06%
2023/08/22	39	124.99	70.1	124.92	125.00	-31.1	17,388	-0.18%
2023/08/21	35.6	119.22	15.2	120.25	120.00	20.4	17,352	0.12%
2023/08/18	90.2	125.89	72.2	123.43	122.00	18	17,438	0.10%
2023/08/17	68.4	124.83	53.6	125.57	128.00	14.8	17,322	0.09%
2023/08/16	69.9	125.40	124.1	124.48	126.00	-54.3	17,388	-0.31%	大賣/
2023/08/15	58.7	121.26	67	120.84	120.00	-8.3	17,179	-0.05%
2023/08/14	29.2	117.27	44	118.35	117.50	-14.8	16,988	-0.09%
2023/08/11	81	119.32	68.2	118.92	118.50	12.8	16,851	0.08%
2023/08/10	149	118.51	152.6	117.96	120.00	-3.6	16,604	-0.02%	大買/大賣/
2023/08/09	123.1	125.19	117.6	125.68	123.50	5.5	16,343	0.03%	大買/大賣/
2023/08/08	171.9	128.27	144.6	128.44	128.50	27.3	16,110	0.17%	大買/大賣/
2023/08/07	153.7	123.93	156	126.25	130.50	-2.3	15,714	-0.01%	大買/大賣/
2023/08/04	46.1	116.81	49	117.48	119.00	-2.9	15,149	-0.02%
2023/08/02	87.3	117.67	92.2	117.67	113.50	-4.9	14,763	-0.03%
2023/08/01	54.1	122.09	94.5	121.47	122.50	-40.3	14,262	-0.28%
2023/07/31	135.5	136.45	136.1	132.80	125.00	-0.6	14,003	0.00%	大買/大賣/
2023/07/28	202.7	137.34	199.7	138.14	138.00	3	13,340	0.02%	大買/大賣/
2023/07/27	128.1	135.05	123.3	136.14	133.50	4.8	12,247	0.04%	大買/大賣/
2023/07/26	227.8	133.40	213.6	131.20	127.00	14.2	11,440	0.12%	大買/大賣/
2023/07/25	72.2	127.77	101.7	128.98	134.00	-29.5	10,566	-0.28%	大賣/
2023/07/24	242.2	120.13	199	121.30	122.00	43.2	10,047	0.43%	大買/大賣/
2023/07/21	73.1	115.40	62.2	116.07	116.50	10.9	9,303	0.12%
2023/07/20	37.1	115.93	54.4	117.39	118.50	-17.2	8,892	-0.19%
2023/07/19	84	111.90	87.9	110.90	108.00	-3.8	8,448	-0.05%
2023/07/18	113.2	110.12	96.6	108.20	107.00	16.6	8,087	0.21%	大買/
2023/07/17	19	100.68	68.3	101.78	106.00	-49.3	7,522	-0.65%
2023/07/14	40.8	94.39	54.3	94.51	96.50	-13.5	7,259	-0.19%
2023/07/13	54.3	92.50	81.3	92.37	90.40	-26.9	7,049	-0.38%
2023/07/12	59.3	87.26	53.9	87.91	87.30	5.4	6,724	0.08%
2023/07/11	26	83.85	75.2	83.88	85.40	-49.2	6,488	-0.76%
2023/07/10	53.2	81.53	41	80.96	78.90	12.2	6,340	0.19%
2023/07/07	18	79.28	40	79.80	80.20	-22	6,197	-0.36%
2023/07/06	10.1	77.60	4.1	77.89	77.50	6	6,070	0.10%
2023/07/05	15.1	77.27	32.1	76.75	78.30	-17	6,061	-0.28%
2023/07/04	21	74.86	11	75.18	75.90	10	5,962	0.17%
2023/07/03	30.3	75.47	6	74.92	74.50	24.3	5,907	0.41%
2023/06/30	28.1	74.84	18	75.01	75.50	10.1	5,861	0.17%
2023/06/29	5.1	73.28	9	73.20	72.80	-3.9	5,811	-0.07%
2023/06/28	5.1	71.96	9	71.83	71.30	-3.9	5,830	-0.07%
2023/06/27	10.2	71.31	10	71.52	70.50	0.2	5,988	0.00%
2023/06/26	7.6	71.93	9	72.09	72.10	-1.4	6,024	-0.02%
2023/06/21	7.1	73.83	3	74.23	73.60	4.1	6,008	0.07%
2023/06/20	9	73.80	2	73.75	73.60	7	6,035	0.12%
2023/06/19	12.3	75.47	17.2	74.97	74.60	-4.9	6,096	-0.08%
2023/06/16	15.3	77.73	13.2	78.09	77.30	2.1	6,055	0.03%
2023/06/15	18.1	77.68	18	77.87	78.00	0.1	6,158	0.00%
2023/06/14	7.5	78.27	6.1	78.59	78.50	1.4	6,164	0.02%
2023/06/13	18	78.83	17.1	78.99	78.90	0.9	6,135	0.01%
2023/06/12	23.2	79.58	46.2	79.36	79.70	-23	6,137	-0.38%
2023/06/09	40.1	81.73	17.1	81.75	81.80	23.1	6,135	0.38%
2023/06/08	72.2	81.64	65.8	81.50	80.70	6.4	6,089	0.11%
2023/06/07	76.8	80.98	120.5	81.71	83.90	-43.7	6,025	-0.72%	大賣/
2023/06/06	3.2	76.37	6	76.38	76.30	-2.8	5,816	-0.05%
2023/06/05	63.1	76.90	11	76.40	75.80	52.1	5,787	0.90%
2023/06/02	8.7	76.41	30	77.00	77.80	-21.3	5,711	-0.37%
2023/06/01	4.2	74.75	1	74.50	74.10	3.2	5,646	0.06%
2023/05/31	33.1	75.46	6	75.05	75.00	27.1	5,620	0.48%
2023/05/30	21.2	75.57	18.3	75.91	76.50	2.9	5,538	0.05%
2023/05/29	12	75.44	13	75.19	75.20	-1	5,481	-0.02%
2023/05/26	15.3	74.98	16.1	74.15	73.70	-0.8	5,417	-0.01%
2023/05/25	25.6	76.34	19	76.27	76.00	6.6	5,297	0.12%
2023/05/24	153.1	76.19	160.2	75.99	75.60	-7.2	5,077	-0.14%	大買/大賣/
2023/05/23	14.4	73.33	23.7	73.36	73.30	-9.2	4,829	-0.19%
2023/05/22	20	72.89	70	73.89	72.30	-50	4,629	-1.08%
2023/05/19	6	68.20	22.1	67.90	67.90	-16.1	4,286	-0.37%
2023/05/18	1.3	63.20	1	64.10	64.10	0.3	4,184	0.01%
2023/05/17	1.1	62.91	4	63.25	62.90	-2.9	4,187	-0.07%
2023/05/16	1	63.20	2	63.50	63.70	-1	4,191	-0.02%
2023/05/15	0	0.00	1	63.30	63.10	-1	4,239	-0.02%
2023/05/12	7.3	61.30	8	62.15	62.90	-0.7	4,312	-0.02%
2023/05/11	17	60.97	30	60.19	60.10	-13	4,308	-0.30%
2023/05/10	36	64.76	27	63.91	63.70	9	4,246	0.21%
2023/05/09	2.1	67.96	2	67.75	67.30	0.1	4,176	0.00%
2023/05/08	8	68.71	8	68.78	67.70	0	4,165	0.00%
2023/05/05	34.2	69.04	44	68.66	69.00	-9.8	4,157	-0.24%
2023/05/04	13	63.79	12.3	63.63	65.00	0.7	4,050	0.02%
2023/05/02	10.1	66.06	11	65.89	65.60	-0.9	4,161	-0.02%
2023/04/28	10.5	66.82	11	67.01	66.40	-0.6	4,224	-0.01%
2023/04/27	5.1	62.94	15	64.55	65.00	-9.9	4,235	-0.23%
2023/04/26	11	62.00	8	61.73	62.30	3	4,332	0.07%
2023/04/25	9	64.88	4	65.03	63.80	5	4,335	0.12%
2023/04/24	2	64.80	2	65.05	65.10	0	4,367	0.00%
2023/04/21	6	64.65	2	64.50	64.20	4	4,386	0.09%
2023/04/20	5.1	65.17	8	65.19	65.00	-2.9	4,455	-0.06%
2023/04/19	6	67.33	3	67.10	66.50	3	4,565	0.07%
2023/04/18	11	68.68	6	67.90	68.00	5	4,598	0.11%
2023/04/17	1	69.90	18	69.14	69.40	-17	4,593	-0.37%
2023/04/14	18.1	69.36	6	69.73	69.20	12.1	4,625	0.26%
2023/04/13	26.1	67.47	4	66.90	66.80	22.1	4,562	0.48%
2023/04/12	8	71.31	24	71.19	71.10	-16	4,443	-0.36%
2023/04/11	9	72.16	6	72.10	71.80	3	4,375	0.07%
2023/04/10	9	70.77	23	71.75	71.90	-14	4,310	-0.32%
2023/04/07	8	70.93	7	71.03	70.70	1	4,228	0.02%
2023/04/06	4	70.48	4	70.75	70.60	0	4,216	0.00%
2023/03/31	31	71.30	1	71.50	71.20	30	4,205	0.71%
2023/03/30	5	71.00	8	71.39	71.70	-3	4,177	-0.07%
2023/03/29	12	70.48	11.1	70.52	70.40	1	4,136	0.02%
2023/03/28	38.6	71.89	24.1	72.14	71.70	14.5	4,087	0.35%
2023/03/27	13	70.40	22	70.66	70.60	-9	3,926	-0.23%
2023/03/24	15.1	69.54	11.2	69.69	69.00	3.9	3,859	0.10%
2023/03/23	15	70.47	58	70.40	69.70	-43	3,828	-1.12%
2023/03/22	24	70.20	26	70.37	70.30	-2	3,789	-0.05%
2023/03/21	26	70.64	21	69.74	69.20	5	3,683	0.14%
2023/03/20	22.1	69.64	28	69.68	70.80	-5.9	3,608	-0.16%
2023/03/17	24.4	67.00	26	67.52	67.00	-1.6	3,478	-0.05%
2023/03/16	6	65.47	11	66.07	65.90	-5	3,405	-0.15%
2023/03/15	25	65.49	30	66.80	65.80	-5	3,414	-0.15%
2023/03/14	62.1	65.52	8	64.69	64.10	54.1	3,423	1.58%
2023/03/13	21	66.62	16.2	66.30	67.10	4.9	3,422	0.14%
2023/03/10	46	69.53	146.3	70.30	68.60	-100.3	3,339	-3.00%	大賣/
2023/03/09	38.4	67.72	113.1	69.10	69.60	-74.6	3,118	-2.39%	大賣/
2023/03/08	28	63.53	12	63.33	63.50	16	2,931	0.55%
2023/03/07	10	62.95	12	63.14	63.60	-2	2,982	-0.07%
2023/03/06	18	61.34	27	61.74	62.30	-9	2,945	-0.31%
2023/03/03	3.2	59.60	8	59.74	59.60	-4.9	2,901	-0.17%
2023/03/02	32	58.96	30	58.11	58.70	2	2,928	0.07%
2023/03/01	7	58.16	5	58.74	58.50	2	3,042	0.07%
2023/02/24	108	60.24	1	59.10	59.10	107	3,072	3.48%	大買/鉅額交易
2023/02/23	4	59.35	81	58.74	59.50	-77	3,082	-2.50%
2023/02/22	19	58.75	2	58.80	58.70	17	3,131	0.54%
2023/02/21	3	59.20	6	59.70	59.60	-3	3,207	-0.09%
2023/02/20	1.1	58.82	1	58.90	59.20	0.1	3,372	0.00%
2023/02/17	18	59.27	2.2	59.08	58.70	15.8	3,477	0.45%
2023/02/16	3	59.40	13	59.60	59.70	-10	3,623	-0.28%
2023/02/15	4	58.80	1.2	58.49	58.40	2.8	3,748	0.07%
2023/02/14	6	59.27	7.1	59.43	59.50	-1.1	3,815	-0.03%
2023/02/13	5	58.58	21	59.04	58.90	-16	3,895	-0.41%
2023/02/10	30.4	58.92	5.1	59.42	58.00	25.3	3,963	0.64%
2023/02/09	12	61.53	2	61.65	61.30	10	4,009	0.25%
2023/02/08	21.1	61.42	3.6	61.30	61.20	17.5	4,103	0.43%
2023/02/07	22	61.04	47	61.08	61.00	-25	4,471	-0.56%
2023/02/06	41	61.06	22	61.11	60.90	19	4,611	0.41%
2023/02/03	15.6	61.77	12	61.95	61.40	3.6	4,641	0.08%
2023/02/02	40.3	62.96	7	62.93	62.80	33.3	4,652	0.72%
2023/02/01	18.1	63.17	22.1	63.63	64.00	-4.1	4,602	-0.09%
2023/01/31	3.1	61.60	7	61.80	61.80	-3.9	4,534	-0.09%
2023/01/30	13.9	60.98	25	61.18	60.70	-11.1	4,510	-0.25%
2023/01/17	9.2	58.76	6.1	58.92	59.40	3.2	4,470	0.07%
2023/01/16	88.1	59.92	72	59.88	59.50	16.2	4,441	0.36%
2023/01/13	3.1	58.38	7.1	59.37	57.00	-4	4,305	-0.09%
2023/01/12	6.3	58.41	16.1	58.57	58.50	-9.9	4,283	-0.23%
2023/01/11	5.2	60.24	1	60.20	60.00	4.2	4,228	0.10%
2023/01/10	15.4	61.03	15.5	60.84	61.30	-0.1	4,207	0.00%
2023/01/09	35.5	60.01	45.5	60.29	61.30	-10	4,138	-0.24%
2023/01/06	18.2	57.03	25.2	57.36	57.60	-7	4,030	-0.17%
2023/01/05	21	56.19	22	56.20	55.70	-1	3,997	-0.03%
2023/01/04	16.8	55.21	23	55.25	56.00	-6.2	3,998	-0.16%
2023/01/03	6.7	52.26	10.3	52.07	53.30	-3.6	3,967	-0.09%
2022/12/30	1.1	51.72	2.2	52.59	51.40	-1.2	3,983	-0.03%
2022/12/29	1.2	50.67	2	52.00	52.10	-0.8	4,016	-0.02%
2022/12/28	2.2	51.23	0	0.00	51.40	2.2	4,071	0.05%
2022/12/27	8.2	52.21	4	52.18	52.00	4.2	4,132	0.10%
2022/12/26	3	51.57	0	0.00	51.40	3	4,145	0.07%
2022/12/23	1	51.60	1	52.48	52.50	0	4,153	0.00%
2022/12/22	1.3	52.05	2	51.70	51.90	-0.7	4,164	-0.02%
2022/12/21	2	52.30	3	52.67	51.70	-1	4,171	-0.02%
2022/12/20	6.2	53.42	4.2	53.56	52.00	2	4,174	0.05%
2022/12/19	4	56.08	3	56.13	56.00	1	4,161	0.02%
2022/12/16	9	54.53	10	55.14	55.30	-1	4,152	-0.02%
2022/12/15	3	55.57	6	55.72	55.50	-3	4,137	-0.07%
2022/12/14	14	55.30	2	55.40	55.80	12	4,134	0.29%
2022/12/13	1	54.00	2	54.50	54.40	-1	4,121	-0.02%
2022/12/12	2	54.25	2	54.45	54.30	0	4,111	0.00%
2022/12/09	4	54.95	8	55.48	55.00	-4	4,105	-0.10%
2022/12/08	13	54.16	15	55.15	55.50	-2	4,080	-0.05%
2022/12/07	17	54.35	44	53.30	53.60	-27	4,052	-0.67%
2022/12/06	56	55.80	46	55.35	55.30	10	4,003	0.25%
2022/12/05	19	57.33	22	57.19	57.80	-3	3,914	-0.08%
2022/12/02	33.1	59.16	10	58.88	58.20	23.1	3,841	0.60%
2022/12/01	2.1	58.30	5	58.26	58.40	-3	3,800	-0.08%
2022/11/30	13	57.67	4	57.48	57.20	9	3,772	0.24%
2022/11/29	16	56.22	22.2	56.89	57.40	-6.2	3,739	-0.17%
2022/11/28	12	55.23	17.2	55.26	55.70	-5.2	3,681	-0.14%
2022/11/25	8.2	55.50	34	55.16	54.90	-25.8	3,666	-0.70%
2022/11/24	8	56.29	8	56.20	56.00	0	3,639	0.00%
2022/11/23	16	55.86	24	55.83	55.90	-8	3,598	-0.22%
2022/11/22	5.1	54.59	7	54.49	54.70	-2	3,487	-0.06%
2022/11/21	5	54.80	2	54.45	54.60	3	3,450	0.09%
2022/11/18	35.2	55.08	17	55.06	54.80	18.2	3,427	0.53%
2022/11/17	36.2	54.62	14	55.03	55.10	22.2	3,371	0.66%
2022/11/16	64	54.74	64	54.90	54.90	0	3,287	0.00%
2022/11/15	24.2	53.22	27	53.73	53.10	-2.8	3,117	-0.09%
2022/11/14	47.2	52.59	21	52.40	52.30	26.2	3,000	0.87%
2022/11/11	33	51.45	24	51.58	52.10	9	2,836	0.32%
2022/11/10	26	49.59	16	49.77	49.20	10	2,714	0.37%
2022/11/09	25	50.31	42	50.56	50.50	-17	2,651	-0.64%
2022/11/08	49	50.21	43	50.25	49.45	6	2,573	0.23%
2022/11/07	69	49.19	30	49.24	49.70	39	2,463	1.58%
2022/11/04	37	48.58	72.1	48.73	49.70	-35.1	2,340	-1.50%
2022/11/03	96	49.07	80	49.09	48.75	16	2,213	0.72%
2022/11/02	11.1	46.71	78.2	45.32	48.00	-67.2	1,807	-3.71%
2022/11/01	36.2	43.70	31.2	44.01	43.65	5	1,660	0.30%
2022/10/31	9.2	42.18	16	42.71	43.85	-6.8	1,606	-0.42%
2022/10/28	18	40.74	10	40.80	40.60	8	1,546	0.52%
2022/10/27	8	40.62	4	40.81	41.15	4	1,527	0.26%
2022/10/26	29	40.90	18	40.21	40.00	11	1,487	0.74%
2022/10/25	0	0.00	1	41.60	41.60	-1	1,458	-0.07%
2022/10/24	10	42.92	1	42.00	42.00	9	1,460	0.62%
2022/10/21	8	42.32	0	0.00	42.15	8	1,478	0.54%
2022/10/20	12	42.34	5	41.78	42.55	7	1,482	0.47%
2022/10/19	7	42.68	1	42.35	42.25	6	1,486	0.40%
2022/10/18	8	42.49	9	42.89	42.90	-1	1,474	-0.07%
2022/10/17	28	41.12	26	41.48	41.95	2	1,471	0.14%
2022/10/14	5	40.78	10	41.23	42.40	-5	1,522	-0.33%
2022/10/13	21	39.99	7	39.56	39.40	14	1,497	0.93%
2022/10/12	3	39.95	5	40.87	40.90	-2	1,473	-0.14%
2022/10/11	8.2	40.24	5	40.59	40.45	3.2	1,428	0.23%
2022/10/07	19	43.08	4	42.95	42.90	15	1,384	1.08%
2022/10/06	7	43.23	15	43.18	43.50	-8	1,371	-0.58%
2022/10/05	34.2	44.59	18.1	43.96	43.85	16.1	1,334	1.21%
2022/10/04	21.1	43.98	17	44.09	44.35	4.1	1,289	0.32%
2022/10/03	1.1	43.48	5	43.15	43.60	-3.9	1,227	-0.32%
2022/09/29	3	45.25	1	45.65	45.00	2	1,258	0.16%
2022/09/28	1	45.40	1	45.15	44.70	0	1,284	0.00%
2022/09/27	3	47.27	4	46.70	47.10	-1	1,328	-0.08%
2022/09/26	19.2	48.41	13	47.58	47.70	6.2	1,407	0.44%
2022/09/23	1	51.70	1	51.10	51.20	0	1,404	0.00%
2022/09/22	1	50.90	1	51.50	51.40	0	1,463	0.00%
2022/09/21	1	51.30	0.1	51.45	51.60	0.9	1,480	0.06%
2022/09/20	3	51.97	0	0.00	51.80	3	1,508	0.20%
2022/09/16	1	53.20	0.1	53.10	52.70	1	1,550	0.06%
2022/09/14	1	53.00	0	0.00	53.30	1	1,610	0.06%
2022/09/13	2	54.05	0	0.00	54.00	2	1,629	0.12%
2022/09/12	0	0.00	2	54.70	54.70	-2	1,655	-0.12%
2022/09/08	2	55.00	5	55.06	55.20	-3	1,727	-0.17%
2022/09/06	6	54.22	0	0.00	53.30	6	1,756	0.34%
2022/09/05	2.2	57.15	2	56.80	56.60	0.2	1,756	0.01%
2022/09/02	19	58.09	11	58.20	58.00	8	1,760	0.45%
2022/09/01	3	57.00	4	57.48	57.20	-1	1,750	-0.06%
2022/08/31	0	0.00	12	57.15	57.50	-12	1,751	-0.69%
2022/08/30	0	0.00	14	56.07	56.10	-14	1,746	-0.80%
2022/08/29	8.1	55.70	7.1	55.97	55.70	1	1,747	0.06%
2022/08/26	1	57.60	2.9	57.36	57.60	-1.9	1,750	-0.11%
2022/08/25	3	56.77	34	56.68	56.80	-31	1,764	-1.76%
2022/08/24	28	55.66	2	55.85	55.60	26	1,762	1.48%
2022/08/23	16	56.59	0	0.00	56.40	16	1,757	0.91%
2022/08/22	5	58.54	9	57.79	57.60	-4	1,761	-0.23%
2022/08/19	0	0.00	1.3	57.82	57.90	-1.3	1,744	-0.07%
2022/08/18	13	56.64	14	57.14	57.50	-1	1,740	-0.06%
2022/08/17	10	57.43	4	57.58	57.10	6	1,730	0.35%
2022/08/16	3	56.90	11	57.05	56.50	-8	1,720	-0.47%
2022/08/15	3	55.27	5	56.00	56.10	-2	1,702	-0.12%
2022/08/12	4	54.80	0	0.00	54.70	4	1,703	0.23%
2022/08/11	1	54.00	0	0.00	54.00	1	1,692	0.06%
2022/08/10	0	0.00	10	52.90	53.30	-10	1,689	-0.59%
2022/08/09	2	51.35	6	51.80	52.20	-4	1,688	-0.24%
2022/08/08	15	50.80	0	0.00	50.80	15	1,704	0.88%
2022/08/05	3	52.40	3	52.40	52.30	0	1,711	0.00%
2022/08/04	9	51.66	0	0.00	51.40	9	1,727	0.52%
2022/08/03	0.3	52.30	10	52.30	52.20	-9.7	1,730	-0.56%
2022/08/02	0	0.00	3.5	52.04	52.50	-3.5	1,757	-0.20%
2022/08/01	1.1	51.92	1	51.90	52.20	0.1	1,779	0.01%
2022/07/29	9	51.68	7	51.93	52.20	2	1,783	0.11%
2022/07/28	12.5	53.44	1	52.60	52.60	11.5	1,805	0.64%
2022/07/27	3	53.60	10	54.20	54.80	-7	1,796	-0.39%
2022/07/26	10.1	53.52	0	0.00	53.30	10.1	1,838	0.55%
2022/07/25	0.4	56.40	0	0.00	56.50	0.4	1,859	0.02%
2022/07/22	11	57.55	11.1	57.46	57.10	-0.1	1,939	-0.01%
2022/07/21	37	56.87	31	57.15	57.20	6	1,991	0.30%
2022/07/20	4.1	56.19	1.3	58.10	58.10	2.9	1,980	0.14%
2022/07/19	5	53.04	5	53.34	52.90	0	1,980	0.00%
2022/07/15	1.1	53.98	0	0.00	53.70	1.1	2,069	0.05%
2022/07/14	38	53.19	37	53.72	53.80	1	2,117	0.05%
2022/07/13	0	0.00	5	52.10	52.00	-5	2,144	-0.23%
2022/07/12	22	51.56	15	51.52	51.40	7	2,187	0.32%
2022/07/11	1	54.00	0	0.00	53.60	1	2,201	0.05%
2022/07/08	8	54.00	9	54.13	54.00	-1	2,275	-0.04%
2022/07/07	2	51.00	24.4	52.92	53.80	-22.4	2,287	-0.98%
2022/07/06	2	51.10	3	51.53	51.30	-1	2,319	-0.04%
2022/07/05	9.3	51.87	5	51.84	51.80	4.3	2,307	0.18%
2022/07/04	6	52.80	8	52.80	53.80	-2	2,270	-0.09%
2022/07/01	3	55.10	6	54.82	54.50	-3	2,209	-0.14%
2022/06/30	2.6	55.48	13	55.67	55.90	-10.4	2,189	-0.48%
2022/06/29	3.4	58.30	8	58.94	59.10	-4.6	2,137	-0.22%
2022/06/28	43	58.81	76	59.23	58.50	-33	2,124	-1.55%
2022/06/27	5	59.94	0	0.00	61.10	5	2,108	0.24%
2022/06/24	26.3	59.07	2	59.15	59.40	24.3	2,107	1.15%
2022/06/23	32	58.69	13	58.17	59.00	19	2,097	0.91%
2022/06/22	11.1	59.28	12	59.49	59.00	-0.9	2,084	-0.05%
2022/06/21	2.5	61.28	1	62.00	61.40	1.5	2,063	0.07%
2022/06/20	8	61.68	5	62.56	60.60	3	2,064	0.15%
2022/06/17	12.3	61.91	9.6	64.05	61.50	2.7	2,064	0.13%
2022/06/16	22.7	67.39	2	69.50	66.00	20.7	2,014	1.03%
2022/06/15	1.1	69.65	0	0.00	69.00	1.1	2,015	0.05%
2022/06/14	18.3	68.24	12	67.95	68.70	6.3	2,029	0.31%
2022/06/13	18.3	69.97	0	0.00	69.80	18.3	2,015	0.91%
2022/06/10	5.1	71.75	3	71.70	71.90	2.1	2,019	0.10%
2022/06/09	6.7	72.66	0	0.00	72.60	6.7	2,041	0.33%
2022/06/08	4	73.23	1	73.20	73.30	3	2,060	0.15%
2022/06/07	2.1	73.14	0	0.00	73.30	2.1	2,062	0.10%
2022/06/06	6	73.88	2	74.35	73.80	4	2,066	0.19%
2022/06/02	5	75.30	10	77.30	74.50	-5	2,097	-0.24%
2022/06/01	1	77.30	2	77.70	77.30	-1	2,114	-0.05%
2022/05/31	6	76.97	8	76.84	77.00	-2	2,141	-0.09%
2022/05/30	8	76.79	5	77.36	77.30	3	2,153	0.14%
2022/05/27	4	76.93	2	76.60	76.00	2	2,158	0.09%
2022/05/26	5	76.54	3	76.47	76.50	2	2,184	0.09%
2022/05/25	2	75.75	3	76.30	76.30	-1	2,242	-0.04%
2022/05/24	0	76.10	2.3	76.27	75.80	-2.2	2,258	-0.10%
2022/05/23	13	75.96	0	0.00	75.60	13	2,258	0.58%
2022/05/20	1	74.10	0	0.00	75.50	1	2,276	0.04%
2022/05/18	0	0.00	1	73.90	74.60	-1	2,262	-0.04%
2022/05/17	0	0.00	40	73.19	73.70	-40	2,256	-1.77%
2022/05/16	33.5	71.73	1	71.70	71.90	32.5	2,252	1.44%
2022/05/13	10.5	74.09	7	73.00	72.80	3.5	2,230	0.16%
2022/05/12	18	75.49	6.1	74.78	74.60	11.9	2,218	0.54%
2022/05/11	6	75.80	32.1	76.20	76.60	-26.1	2,201	-1.19%
2022/05/10	5	74.28	50	75.49	76.00	-45	2,193	-2.05%
2022/05/09	17	75.08	8	74.81	74.70	9	2,162	0.42%
2022/05/06	6	76.05	6	76.37	76.80	0	2,138	0.00%
2022/05/05	14	76.62	22.1	76.50	76.90	-8.1	2,120	-0.38%
2022/05/04	1.5	77.17	0.1	77.40	77.30	1.5	2,065	0.07%
2022/05/03	48	75.49	5.1	76.77	77.00	42.9	2,048	2.09%
2022/04/29	3	76.93	49.2	77.11	77.10	-46.2	2,050	-2.25%
2022/04/28	16.6	77.02	6.4	76.84	75.10	10.3	2,020	0.51%
2022/04/27	28.1	73.68	5.1	75.12	77.30	23	1,943	1.18%
2022/04/26	12.2	74.02	32	73.73	75.10	-19.9	1,884	-1.05%
2022/04/25	73.2	72.38	1	73.20	71.10	72.2	1,850	3.90%
2022/04/22	22.2	76.03	17	75.50	75.70	5.2	1,826	0.28%
2022/04/21	20	75.83	10	75.41	75.50	10	1,805	0.55%
2022/04/20	16.2	73.00	10.1	72.22	73.00	6.1	1,732	0.35%
2022/04/19	15.2	69.70	21	70.34	72.20	-5.8	1,707	-0.34%
2022/04/18	8.2	66.88	14	67.72	68.10	-5.8	1,701	-0.34%
2022/04/15	12.8	69.08	0	0.00	68.70	12.8	1,686	0.76%
2022/04/14	9	71.29	2	70.95	70.60	7	1,687	0.42%
2022/04/13	4.1	74.04	1	74.70	74.80	3.1	1,617	0.19%
2022/04/12	8.3	75.47	2	73.80	74.90	6.3	1,569	0.40%
2022/04/11	10.4	79.28	3	79.50	78.00	7.4	1,531	0.48%
2022/04/08	4.1	80.72	0	0.00	80.50	4.1	1,504	0.27%
2022/04/07	5	82.72	40	81.37	80.30	-35	1,490	-2.35%
2022/04/06	0	84.50	0	0.00	84.50	0	1,470	0.00%
2022/04/01	3	83.73	0	0.00	84.50	3	1,478	0.20%
2022/03/29	11	82.97	0	0.00	82.50	11	1,518	0.72%
2022/03/28	2	82.95	2.2	83.45	83.70	-0.2	1,502	-0.01%
2022/03/25	4.1	85.02	0	0.00	83.70	4.1	1,495	0.27%
2022/03/24	0	0.00	1	84.30	84.60	-1	1,483	-0.07%
2022/03/23	1	84.00	0	0.00	84.20	1	1,484	0.07%
2022/03/22	4	83.63	2	83.95	83.90	2	1,492	0.13%
2022/03/21	4	83.53	0	0.00	84.10	4	1,479	0.27%
2022/03/18	5	82.06	2	81.90	82.20	3	1,480	0.20%
2022/03/17	1	80.80	1	81.30	81.30	0	1,511	0.00%
2022/03/16	2	79.65	0	0.00	79.80	2	1,558	0.13%
2022/03/15	3.2	80.65	1	81.00	79.80	2.2	1,590	0.14%
2022/03/14	6	80.80	4	81.18	81.70	2	1,607	0.12%
2022/03/11	12.2	83.21	8	82.73	81.70	4.2	1,603	0.26%
2022/03/10	1	84.30	0	0.00	84.60	1	1,588	0.06%
2022/03/09	1.1	82.44	0.2	82.85	83.00	0.9	1,605	0.06%
2022/03/08	1.1	80.57	1	81.00	82.40	0.1	1,613	0.01%
2022/03/07	5.1	81.62	6.2	82.31	81.80	-1.1	1,589	-0.07%
2022/03/04	7	85.70	8	85.14	85.00	-1	1,585	-0.06%
2022/03/03	1.1	87.39	0	0.00	87.00	1.1	1,581	0.07%
2022/03/02	5.1	87.33	0	0.00	87.60	5.1	1,586	0.32%
2022/03/01	3	87.00	1	87.50	86.90	2	1,668	0.12%
2022/02/25	11.6	85.94	3	85.13	85.70	8.6	1,718	0.50%
2022/02/24	0	0.00	1	89.60	88.90	-1	1,749	-0.06%
2022/02/23	1	89.60	0	0.00	89.60	1	1,737	0.06%
2022/02/22	1.5	91.04	19	90.42	89.60	-17.5	1,759	-0.99%
2022/02/21	1	92.30	1	92.60	92.50	0	1,809	0.00%
2022/02/18	2	91.95	0	0.00	93.00	2	1,834	0.11%
2022/02/17	1	92.70	5	92.64	92.40	-4	1,852	-0.22%
2022/02/16	0	93.20	0	0.00	92.10	0	1,888	0.00%
2022/02/15	3	91.70	2.1	92.20	92.00	0.9	1,930	0.05%
2022/02/14	4.5	92.16	4	91.58	91.20	0.5	1,936	0.03%
2022/02/11	3	94.40	3	94.20	94.40	0	1,939	0.00%
2022/02/10	5	94.80	0	0.00	94.40	5	1,957	0.26%
2022/02/09	0	0.00	1	94.40	94.10	-1	1,960	-0.05%
2022/02/08	3	93.00	2	93.60	92.50	1	1,969	0.05%
2022/02/07	6	92.17	0	0.00	92.50	6	1,988	0.30%
2022/01/26	0	0.00	0.4	92.10	91.50	-0.4	2,049	-0.02%
2022/01/25	17.1	92.66	0	0.00	92.20	17.1	2,063	0.83%
2022/01/24	9	91.19	2	92.60	93.30	7	2,066	0.34%
2022/01/21	2.3	93.92	0	0.00	93.70	2.3	2,069	0.11%
2022/01/20	2.3	94.71	1	95.00	95.40	1.3	2,107	0.06%
2022/01/19	8	95.26	1	95.60	95.20	7	2,172	0.32%
2022/01/18	3	97.07	3	96.13	96.10	0	2,173	0.00%
2022/01/17	0	0.00	1	96.60	96.50	-1	2,145	-0.05%
2022/01/14	1	94.40	0	0.00	96.00	1	2,149	0.05%
2022/01/13	2.1	95.43	0	0.00	95.10	2.1	2,172	0.10%
2022/01/12	0.1	95.70	0	0.00	96.00	0.1	2,176	0.00%
2022/01/11	5.8	94.48	2	94.10	94.60	3.8	2,172	0.18%
2022/01/10	11	96.52	11	96.33	96.10	0	2,158	0.00%
2022/01/07	11.5	99.29	8.2	99.19	98.20	3.3	2,154	0.15%
2022/01/06	0	0.00	1	101.00	101.00	-1	2,147	-0.05%
2022/01/05	3	101.67	1	102.00	102.00	2	2,154	0.09%
2022/01/04	1	101.00	2	102.00	102.50	-1	2,177	-0.05%
2022/01/03	3	101.83	1	101.50	101.50	2	2,183	0.09%
2021/12/30	7	103.21	6	102.25	102.00	1	2,218	0.04%
2021/12/29	5.3	102.41	0	0.00	102.50	5.3	2,283	0.23%
2021/12/28	2	102.75	2	103.25	103.50	0	2,301	0.00%
2021/12/27	2	103.00	3	103.33	103.00	-1	2,315	-0.04%
2021/12/24	2	102.75	0	0.00	102.50	2	2,330	0.09%
2021/12/23	13	104.08	13	104.19	103.00	0	2,339	0.00%
2021/12/22	1.1	102.50	1	102.00	102.00	0.1	2,310	0.00%
2021/12/21	3	102.33	7	102.50	102.50	-4	2,333	-0.17%
2021/12/20	0	0.00	11	101.82	102.00	-11	2,389	-0.46%
2021/12/17	2	101.00	3	101.00	101.00	-1	2,476	-0.04%
2021/12/16	28	101.86	13	102.65	101.50	15	2,558	0.59%
2021/12/15	11	99.70	9	100.61	101.00	2	2,560	0.08%
2021/12/14	11	100.77	10.1	100.75	100.00	0.9	2,596	0.03%
2021/12/13	25	103.48	20	103.95	102.00	5	2,631	0.19%
2021/12/10	19.1	106.03	10.2	106.37	106.00	8.9	2,593	0.34%
2021/12/09	11.1	104.10	10.1	104.00	104.00	1	2,522	0.04%
2021/12/08	9.1	101.18	13	102.31	102.50	-3.9	2,492	-0.16%
2021/12/07	24	102.08	31	101.82	101.50	-7	2,468	-0.28%
2021/12/06	4	101.75	0	0.00	101.00	4	2,444	0.16%
2021/12/03	16	101.44	16.5	102.00	102.00	-0.5	2,448	-0.02%
2021/12/02	1	102.00	10	102.85	101.50	-9	2,449	-0.37%
2021/12/01	12	101.08	8	102.63	103.00	4	2,454	0.16%
2021/11/30	15.5	103.90	18	102.92	101.50	-2.5	2,454	-0.10%
2021/11/29	15.5	99.98	20	100.52	101.50	-4.5	2,453	-0.18%
2021/11/26	8	101.25	2	100.50	101.50	6	2,453	0.24%
2021/11/25	38	103.13	26.4	102.61	102.00	11.6	2,437	0.48%
2021/11/24	7.2	102.21	7.4	103.36	105.00	-0.2	2,348	-0.01%
2021/11/23	19.5	100.37	20.1	100.60	100.50	-0.6	2,277	-0.03%
2021/11/22	3	97.63	1	97.70	98.80	2	2,193	0.09%
2021/11/19	6	98.42	0	98.60	97.50	6	2,199	0.27%
2021/11/18	2.2	98.06	7.2	97.91	98.40	-5	2,193	-0.23%
2021/11/17	0	0.00	3	94.23	94.50	-3	2,135	-0.14%
2021/11/16	3	93.93	0	0.00	93.90	3	2,116	0.14%
2021/11/15	1	94.60	3	93.40	94.20	-2	2,109	-0.09%
2021/11/12	11	94.08	6	94.69	93.40	5	2,087	0.24%
2021/11/11	4	96.20	2	95.70	95.70	2	2,067	0.10%
2021/11/10	1	96.10	1	97.00	97.00	0	2,105	0.00%
2021/11/09	3	96.10	1	96.99	96.60	2	2,135	0.09%
2021/11/08	9	97.51	14	97.55	97.30	-5	2,118	-0.24%
2021/11/05	6	98.35	1	98.60	98.10	5	2,122	0.24%
2021/11/04	3	98.47	20	99.00	98.60	-17	2,131	-0.80%
2021/11/03	28	98.85	4	98.78	98.60	24	2,135	1.12%
2021/11/02	0.6	96.90	15	96.66	96.00	-14.4	2,119	-0.68%
2021/11/01	1.1	96.01	3	96.07	96.00	-1.9	2,160	-0.09%
2021/10/29	11.1	94.90	9	96.07	95.50	2.1	2,161	0.09%
2021/10/28	22.1	96.94	2	97.25	96.50	20.1	2,127	0.94%
2021/10/27	20.1	99.68	21	99.93	101.00	-0.9	2,091	-0.04%
2021/10/26	9	95.13	2	95.75	96.50	7	2,043	0.34%
2021/10/21	2.1	95.57	0	0.00	92.10	2.1	2,081	0.10%
2021/10/20	1	95.10	0	0.00	94.80	1	2,074	0.05%
2021/10/19	11	95.38	12	94.51	95.50	-1	2,074	-0.05%
2021/10/18	2.1	92.31	9	91.23	91.30	-6.9	2,077	-0.33%
2021/10/15	4	92.93	2	93.75	93.40	2	2,080	0.10%
2021/10/13	1	96.00	0	0.00	93.70	1	2,107	0.05%
2021/10/12	20	98.32	21	98.71	98.50	-1	2,112	-0.05%
2021/10/08	0.1	97.20	7	98.34	97.60	-7	2,105	-0.33%
2021/10/07	0	0.00	3	96.17	96.90	-3	2,108	-0.14%
2021/10/06	12.1	97.25	4	95.55	95.10	8.1	2,101	0.39%
2021/10/05	1	97.00	2	100.75	102.00	-1	2,044	-0.05%
2021/10/04	5	102.20	2.1	103.48	100.50	2.9	2,075	0.14%
2021/10/01	2	105.50	2	106.50	105.00	0	2,081	0.00%
2021/09/30	2.1	106.51	9	107.39	108.00	-7	2,112	-0.33%
2021/09/29	10	107.75	2.1	107.41	106.50	7.9	2,130	0.37%
2021/09/28	10	112.95	16	113.56	113.50	-6	2,202	-0.27%
2021/09/27	36.2	116.44	20	115.73	115.50	16.2	2,230	0.73%
2021/09/24	40	119.25	28	117.93	117.50	12	2,220	0.54%
2021/09/23	24	117.04	28	116.88	116.50	-4	2,253	-0.18%
2021/09/22	25	112.54	19	112.26	111.00	6	2,328	0.26%
2021/09/17	8	112.06	14	111.93	112.50	-6	2,356	-0.25%
2021/09/16	2.1	108.60	14	108.93	110.00	-11.9	2,360	-0.50%
2021/09/15	7	105.36	5	105.00	106.00	2	2,352	0.09%
2021/09/14	6	106.42	3	107.33	106.00	3	2,392	0.13%
2021/09/13	3	108.00	0	0.00	106.50	3	2,433	0.12%
2021/09/10	11	108.36	1	109.50	108.00	10	2,490	0.40%
2021/09/09	4	109.63	4	110.25	110.00	0	2,510	0.00%
2021/09/08	6	109.67	6	110.08	110.00	0	2,554	0.00%
2021/09/07	4	111.00	6	112.75	112.00	-2	2,676	-0.07%
2021/09/06	0	0.00	1	115.00	113.50	-1	2,788	-0.04%
2021/09/03	5	113.70	0	0.00	114.00	5	2,867	0.17%
2021/09/02	0	0.00	1	114.50	114.50	-1	3,021	-0.03%
2021/09/01	4	112.00	6	111.42	114.00	-2	3,045	-0.07%
2021/08/31	2.1	111.05	0	0.00	110.00	2.1	3,021	0.07%
2021/08/30	1	110.00	3	111.50	112.50	-2	3,026	-0.07%
2021/08/27	3	109.33	3	110.67	110.00	0	3,038	0.00%
2021/08/26	4	110.50	2	111.50	111.00	2	3,029	0.07%
2021/08/25	3	110.83	3	111.83	112.50	0	3,034	0.00%
2021/08/24	1	111.00	4	109.13	111.00	-3	3,046	-0.10%
2021/08/19	0	0.00	1	107.00	106.00	-1	3,031	-0.03%
2021/08/17	1	102.50	2	105.00	105.00	-1	3,008	-0.03%
2021/08/16	4	105.50	2	105.75	105.00	2	2,985	0.07%
2021/08/13	6	110.17	8	111.94	109.50	-2	2,957	-0.07%
2021/08/12	2	114.50	6	115.33	115.00	-4	2,910	-0.14%
2021/08/11	8	115.31	5.2	116.15	115.00	2.8	2,923	0.10%
2021/08/10	2	115.25	6	115.92	116.00	-4	2,927	-0.14%
2021/08/09	13	117.12	4	116.25	114.50	9	2,928	0.31%
2021/08/06	11	120.32	4.1	119.65	119.50	6.9	2,927	0.24%
2021/08/05	0	119.00	14.2	118.35	120.00	-14.2	2,928	-0.48%
2021/08/04	3	113.33	3	114.17	114.50	0	2,955	0.00%
2021/08/03	13	115.23	6	115.67	114.50	7	2,988	0.23%
2021/08/02	5	115.10	4	112.88	113.50	1	2,978	0.03%
2021/07/30	6	116.42	2.2	116.36	116.50	3.8	2,970	0.13%
2021/07/29	2	116.50	10	118.00	119.00	-8	2,955	-0.27%
2021/07/28	10	114.95	5	115.30	116.00	5	2,970	0.17%
2021/07/27	5	119.90	6	119.58	118.50	-1	2,974	-0.03%
2021/07/26	2	121.00	4	120.50	120.50	-2	2,967	-0.07%
2021/07/23	2	117.00	1	118.00	117.00	1	2,951	0.03%
2021/07/22	7	119.43	4.2	120.50	119.00	2.8	2,946	0.10%
2021/07/21	3	119.50	5.1	118.80	117.50	-2.1	2,938	-0.07%
2021/07/20	3	115.50	76.3	117.43	116.50	-73.3	2,935	-2.50%
2021/07/19	12.1	122.24	10.3	121.53	119.00	1.9	2,910	0.06%
2021/07/16	1	124.00	7.4	122.25	122.50	-6.4	2,939	-0.22%
2021/07/15	59	123.76	14	124.39	122.00	45	2,950	1.53%
2021/07/14	25	122.12	4	121.75	122.00	21	2,958	0.71%
2021/07/13	11	120.86	34	121.24	120.50	-23	2,970	-0.78%
2021/07/12	16	121.13	6	120.75	120.00	10	2,962	0.34%
2021/07/09	18	120.19	33	120.74	120.50	-15	3,005	-0.50%
2021/07/08	33	120.33	18	120.50	121.00	15	3,065	0.49%
2021/07/07	17	120.47	18	120.86	119.50	-1	3,072	-0.03%
2021/07/06	7	117.07	8	117.81	118.00	-1	3,114	-0.03%
2021/07/05	21	119.05	20	120.15	118.50	1	3,156	0.03%
2021/07/02	5.2	116.92	24.3	116.68	117.50	-19.1	3,070	-0.62%
2021/07/01	14	115.11	16	115.34	113.50	-2	3,035	-0.07%
2021/06/30	14	115.00	22.1	115.95	116.50	-8.1	3,001	-0.27%
2021/06/29	56	115.57	38	114.25	114.00	18	2,896	0.62%
2021/06/28	3	109.33	5	109.80	109.00	-2	2,761	-0.07%
2021/06/25	7	108.14	3.1	109.45	108.50	3.9	2,722	0.14%
2021/06/24	1	109.50	3	110.00	110.00	-2	2,684	-0.07%
2021/06/23	10	108.30	9	107.89	109.00	1	2,645	0.04%
2021/06/22	3	105.50	4	106.00	106.50	-1	2,599	-0.04%
2021/06/21	4.1	106.62	5.1	107.48	106.50	-1.1	2,580	-0.04%
2021/06/18	5	111.80	1	112.50	111.00	4	2,540	0.16%
2021/06/17	6	111.09	7.2	111.94	113.00	-1.2	2,547	-0.05%
2021/06/16	64.4	114.08	29	112.50	111.00	35.4	2,548	1.39%
2021/06/15	39.4	114.31	46.1	114.44	113.50	-6.7	2,460	-0.27%
2021/06/11	24	109.46	14.3	110.66	108.00	9.7	2,358	0.41%
2021/06/10	21.4	107.92	31	109.03	108.00	-9.6	2,273	-0.42%
2021/06/09	6	102.63	16	103.31	103.00	-10	2,107	-0.47%
2021/06/08	2	100.50	4	100.75	100.00	-2	2,066	-0.10%
2021/06/07	2	100.35	1.2	100.61	100.50	0.8	2,070	0.04%
2021/06/04	1	102.00	0	0.00	101.50	1	2,070	0.05%
2021/06/03	1.1	99.71	1	100.50	101.50	0.1	2,057	0.00%
2021/06/02	1	99.40	1	98.60	100.00	0	2,067	0.00%
2021/06/01	15.2	101.88	12	102.13	101.50	3.2	2,057	0.16%
2021/05/28	2.1	96.80	5	97.02	96.80	-2.9	2,036	-0.14%
2021/05/27	1	96.70	0	0.00	95.80	1	2,084	0.05%
2021/05/26	0	0.00	1	97.00	95.80	-1	2,101	-0.05%
2021/05/25	4	96.90	1	96.00	95.90	3	2,147	0.14%
2021/05/24	2	95.10	0	0.00	96.10	2	2,195	0.09%
2021/05/21	2.1	92.99	4.1	94.76	97.00	-2.1	2,261	-0.09%
2021/05/20	6	91.32	4	91.48	91.10	2	2,323	0.09%
2021/05/19	12	91.71	1	92.40	91.40	11	2,377	0.46%
2021/05/17	1	89.00	3	89.10	89.90	-2	2,437	-0.08%
2021/05/14	1	94.10	1	91.80	92.80	0	2,529	0.00%
2021/05/13	6	88.65	2	89.00	92.40	4	2,544	0.16%
2021/05/12	9	91.32	16	91.11	89.10	-7	2,534	-0.28%
2021/05/11	5	98.40	3	96.77	98.60	2	2,482	0.08%
2021/05/10	1.1	104.95	11	103.55	104.50	-9.9	2,445	-0.40%
2021/05/07	2	105.75	1	105.00	105.00	1	2,460	0.04%
2021/05/06	1	103.00	2	103.75	104.00	-1	2,471	-0.04%
2021/05/05	4.1	103.50	11	104.41	102.50	-6.9	2,501	-0.28%
2021/05/04	2.2	108.26	6	108.42	106.00	-3.8	2,536	-0.15%
2021/05/03	2.1	114.01	5	113.70	111.50	-3	2,614	-0.11%
2021/04/29	4	117.63	12	118.50	118.00	-8	2,739	-0.29%
2021/04/28	8.1	117.69	0	0.00	119.00	8.1	2,791	0.29%
2021/04/27	7.2	118.83	5	117.90	117.00	2.2	2,836	0.08%
2021/04/26	13.2	120.54	12	119.88	119.50	1.2	2,864	0.04%
2021/04/23	13	120.31	14	121.57	122.50	-1	2,865	-0.03%
2021/04/22	15.1	120.80	16	121.81	120.50	-0.9	2,924	-0.03%
2021/04/21	27.2	124.73	115	124.52	124.00	-87.8	2,874	-3.05%	大賣/
2021/04/20	24.1	125.69	7	126.21	125.50	17.1	2,864	0.60%
2021/04/19	12	126.50	10	126.20	126.00	2	2,853	0.07%
2021/04/16	1.2	123.93	2.2	124.96	124.00	-1	2,826	-0.04%
2021/04/15	5.2	121.73	8	122.50	123.00	-2.8	2,824	-0.10%
2021/04/14	72.1	125.10	103	125.21	125.00	-30.9	2,821	-1.10%	大賣/
2021/04/13	10	122.90	6	123.00	122.00	4	2,779	0.14%
2021/04/12	47.3	124.54	22.2	123.26	123.00	25.1	2,864	0.88%
2021/04/09	10.2	121.42	40	120.99	122.50	-29.8	2,782	-1.07%
2021/04/08	18	118.11	17	118.97	119.00	1	2,718	0.04%
2021/04/07	25.1	117.00	1	116.50	117.50	24.1	2,715	0.89%
2021/04/06	4.1	118.16	1.1	119.47	117.50	3	2,717	0.11%
2021/04/01	0.1	119.00	3	119.50	119.00	-2.9	2,713	-0.11%
2021/03/31	11	117.64	19	118.66	119.50	-8	2,725	-0.29%
2021/03/30	7	117.29	1	118.00	117.00	6	2,734	0.22%
2021/03/29	1	117.50	1	117.50	118.00	0	2,777	0.00%
2021/03/26	1	114.00	5	115.30	116.50	-4	2,788	-0.14%
2021/03/25	0.1	115.00	0	0.00	113.50	0.1	2,803	0.00%
2021/03/24	0	0.00	2	116.50	115.00	-2	2,844	-0.07%
2021/03/23	5	118.40	11	117.91	116.50	-6	2,932	-0.20%
2021/03/22	5	118.30	4.1	118.00	119.50	0.9	2,941	0.03%
2021/03/19	1	116.50	10	118.15	118.50	-9	2,918	-0.31%
2021/03/18	5	115.40	18.2	115.36	116.00	-13.2	2,879	-0.46%
2021/03/17	16.1	113.12	19	112.03	112.00	-2.9	2,843	-0.10%
2021/03/16	0.1	112.33	8	112.06	114.00	-7.9	2,824	-0.28%
2021/03/15	3	110.83	1	111.00	111.00	2	2,824	0.07%
2021/03/12	2	111.25	1	112.50	111.00	1	2,834	0.04%
2021/03/11	2	112.00	11	111.50	111.50	-9	2,852	-0.32%
2021/03/10	11	111.45	1	111.50	111.50	10	2,861	0.35%
2021/03/09	1	109.03	0	0.00	111.00	1	2,866	0.04%
2021/03/08	2.1	111.76	1	112.50	110.00	1.1	2,879	0.04%
2021/03/05	5	110.31	1	110.00	111.50	4	2,880	0.14%
2021/03/04	1	112.50	0	0.00	111.00	1	2,908	0.04%
2021/03/03	13	111.54	12	112.05	112.00	1	2,935	0.03%
2021/03/02	13	115.88	5	114.30	113.00	8	2,957	0.27%
2021/02/26	15.2	116.21	13	116.77	118.00	2.2	2,926	0.07%
2021/02/25	16	116.88	7	118.21	116.50	9	2,937	0.31%
2021/02/24	19	118.32	7	119.29	117.50	12	2,905	0.41%
2021/02/23	7	123.36	6.1	124.95	121.00	0.9	2,871	0.03%
2021/02/22	23	127.63	45	128.49	128.00	-22	2,819	-0.78%
2021/02/19	17.2	123.25	16	122.81	125.00	1.2	2,799	0.04%
2021/02/18	2	119.00	3	119.00	119.50	-1	2,860	-0.03%
2021/02/17	36	120.00	20.1	119.90	118.50	15.9	2,917	0.54%
2021/02/05	16.1	117.16	45	117.91	118.00	-28.9	2,876	-1.00%
2021/02/04	6	115.33	11	115.50	115.00	-5	2,771	-0.18%
2021/02/03	1	112.00	17	112.15	113.50	-16	2,747	-0.58%
2021/02/02	24	111.35	18	111.47	110.50	6	2,733	0.22%
2021/02/01	0	0.00	1	111.50	112.00	-1	2,727	-0.04%
2021/01/29	14	111.75	11.1	111.14	110.50	2.9	2,770	0.11%
2021/01/28	2	111.25	1	112.00	114.00	1	2,762	0.04%
2021/01/27	11	111.50	9	112.39	114.00	2	2,796	0.07%
2021/01/26	45	113.12	7	112.57	112.00	38	2,791	1.36%
2021/01/25	44	113.69	20	114.08	115.00	24	2,765	0.87%
2021/01/22	36	112.43	14	112.32	113.50	22	2,676	0.82%
2021/01/21	5	111.50	2	114.25	108.50	3	2,550	0.12%
2021/01/20	4	114.86	10	115.50	110.00	-6	2,523	-0.24%
2021/01/19	5	118.00	2	118.25	115.00	3	2,481	0.12%
2021/01/18	2	119.50	1	118.50	120.50	1	2,493	0.04%
2021/01/15	20	124.88	9	125.17	120.50	11	2,500	0.44%
2021/01/14	3	122.34	1	124.50	124.50	2	2,434	0.08%
2021/01/13	0	0.00	2	122.50	122.00	-2	2,436	-0.08%
2021/01/12	3.1	125.02	4	124.38	122.50	-0.9	2,428	-0.04%
2021/01/11	9	127.94	1	128.50	128.00	8	2,439	0.33%
2021/01/08	3	128.83	12	129.79	131.50	-9	2,471	-0.36%
2021/01/07	2	131.00	10	130.90	129.50	-8	2,463	-0.32%
2021/01/06	29.1	132.27	22	132.23	129.00	7.1	2,422	0.29%
2021/01/05	56	128.73	70.1	128.47	136.00	-14.1	2,357	-0.60%
2021/01/04	0	0.00	6	124.08	124.00	-6	2,256	-0.27%
2020/12/31	5	121.30	6	122.08	121.00	-1	2,365	-0.04%
2020/12/30	21	123.62	11.5	124.00	122.50	9.5	2,531	0.38%
2020/12/29	4	127.38	9	126.22	126.00	-5	2,526	-0.20%
2020/12/28	7	125.71	13	125.62	126.00	-6	2,522	-0.24%
2020/12/25	49	128.18	41	127.87	124.00	8	2,530	0.32%
2020/12/24	27.1	125.57	27	125.44	126.50	0.1	2,527	0.00%
2020/12/23	50	123.68	53	123.37	122.00	-3	2,487	-0.12%
2020/12/22	15	121.81	9	122.54	117.50	5.9	2,448	0.24%
2020/12/21	6	124.25	6.1	125.15	122.50	-0.1	2,456	0.00%
2020/12/18	42.4	125.21	43	125.48	124.00	-0.6	2,435	-0.02%
2020/12/17	89	122.14	93.4	122.50	125.00	-4.4	2,391	-0.18%
2020/12/16	9	116.61	19	117.08	118.00	-10	2,295	-0.44%
2020/12/15	1	113.50	1	114.00	114.50	0	2,259	0.00%
2020/12/14	1	111.00	1	113.00	111.50	0	2,259	0.00%
2020/12/11	2	112.00	0	0.00	112.00	2	2,265	0.09%
2020/12/10	0	0.00	6	113.67	113.00	-6	2,262	-0.27%
2020/12/09	5	115.40	4	115.13	115.50	1	2,275	0.04%
2020/12/08	5	116.00	4	116.75	116.00	1	2,284	0.04%
2020/12/07	5	115.90	3	117.33	115.00	2	2,304	0.09%
2020/12/04	34	115.12	3	115.33	115.50	31	2,351	1.32%
2020/12/03	3	117.00	3	116.67	116.50	0	2,381	0.00%
2020/12/02	4	116.13	0	0.00	116.50	4	2,376	0.17%
2020/12/01	32	117.06	1	118.50	117.00	31	2,357	1.31%
2020/11/30	14	119.29	9.2	118.59	117.00	4.8	2,349	0.20%
2020/11/27	11.1	117.68	13.2	118.81	119.50	-2.1	2,312	-0.09%
2020/11/26	30.3	116.90	20	116.23	116.50	10.3	2,286	0.45%
2020/11/25	5	115.30	5	114.80	113.50	0	2,270	0.00%
2020/11/24	3	113.17	5	114.40	116.00	-2	2,259	-0.09%
2020/11/23	14	113.25	7	113.29	113.00	7	2,256	0.31%
2020/11/20	6	112.75	3	113.67	112.00	3	2,247	0.13%
2020/11/19	6	113.75	2	114.50	113.50	4	2,253	0.18%
2020/11/18	2	115.50	3	116.17	116.00	-1	2,252	-0.04%
2020/11/17	30.4	114.57	31	114.19	113.00	-0.6	2,211	-0.03%
2020/11/16	17	111.41	15	111.17	111.50	2	2,127	0.09%
2020/11/13	6	104.58	4	105.63	104.50	2	2,055	0.10%
2020/11/12	4	108.25	1.1	108.50	107.00	2.9	2,049	0.14%
2020/11/11	3	107.50	8	109.13	108.50	-5	2,044	-0.24%
2020/11/10	5	108.30	3	109.83	107.00	2	2,042	0.10%
2020/11/09	5	108.40	0	0.00	108.50	5	2,065	0.24%
2020/11/06	1	105.50	2	108.25	107.50	-1	2,053	-0.05%
2020/11/05	5	105.80	16	106.34	105.50	-11	2,046	-0.54%
2020/11/04	6.1	104.50	8	104.50	105.00	-1.9	2,077	-0.09%
2020/11/03	4	101.50	3	101.50	101.00	1	2,064	0.05%
2020/11/02	0	0.00	4	97.28	98.80	-4	2,076	-0.19%
2020/10/29	4	96.60	3	96.70	97.60	1	2,037	0.05%
2020/10/28	1	98.10	7	98.27	96.50	-6	2,025	-0.30%
2020/10/27	3	100.50	2	101.00	100.50	1	2,001	0.05%
2020/10/26	4	101.00	5	97.24	101.00	-1	2,019	-0.05%
2020/10/23	4	99.85	1	99.60	99.70	3	2,002	0.15%
2020/10/22	8	101.06	2.1	101.98	100.50	5.9	2,031	0.29%
2020/10/21	3.1	102.19	7	102.29	101.50	-3.9	2,051	-0.19%
2020/10/20	17	102.79	7	103.07	103.00	10	2,109	0.47%
2020/10/19	6	103.50	5	103.60	103.50	1	2,174	0.05%
2020/10/16	5	101.10	4	101.63	101.50	1	2,172	0.05%
2020/10/15	7	101.57	9	101.28	101.50	-2	2,172	-0.09%
2020/10/14	3	102.50	2	102.25	100.50	1	2,173	0.05%
2020/10/13	12	102.42	5	101.50	102.00	7	2,173	0.32%
2020/10/12	13	101.85	16	101.53	102.00	-3	2,184	-0.14%
2020/10/08	29	102.33	37	102.61	101.50	-8	2,182	-0.37%
2020/10/07	12	101.71	11	104.05	101.00	1	2,076	0.05%
2020/10/05	1	110.50	1	111.50	111.50	0	1,930	0.00%
2020/09/30	10	112.50	0	0.00	112.00	10	1,985	0.50%
2020/09/29	4	114.50	0	0.00	114.00	4	2,035	0.20%
2020/09/25	5	118.10	13	116.04	114.00	-8	2,112	-0.38%
2020/09/24	0	0.00	1	120.50	119.00	-1	2,120	-0.05%
2020/09/23	3	122.83	0	0.00	122.50	3	2,121	0.14%
2020/09/22	1	123.50	1	125.50	123.50	0	2,128	0.00%
2020/09/21	6	125.00	1	125.50	124.50	5	2,141	0.23%
2020/09/18	1	123.50	0	0.00	123.50	1	2,149	0.05%
2020/09/17	2	124.00	3	124.00	125.00	-1	2,156	-0.05%
2020/09/16	3	122.33	2	123.25	122.50	1	2,159	0.05%
2020/09/14	2	125.25	3	124.50	123.50	-1	2,159	-0.05%
2020/09/11	7	124.36	10	124.50	121.00	-3	2,147	-0.14%
2020/09/10	14	130.46	2	130.50	127.50	12	2,186	0.55%
2020/09/09	12	125.50	13	126.27	129.00	-1	2,226	-0.04%
2020/09/08	26	124.08	53	124.22	124.50	-27	2,222	-1.21%
2020/09/07	5	117.80	0	0.00	118.00	5	2,198	0.23%
2020/09/04	2	120.50	0	0.00	120.50	2	2,217	0.09%
2020/09/02	6	120.50	2	121.50	121.00	4	2,276	0.18%
2020/09/01	4	120.00	2	121.00	121.00	2	2,298	0.09%
2020/08/31	14	120.29	14	121.11	119.00	0	2,298	0.00%
2020/08/28	1	117.50	0	0.00	119.00	1	2,305	0.04%
2020/08/26	1	118.50	0	0.00	119.00	1	2,357	0.04%
2020/08/25	6	117.67	3	120.00	117.00	3	2,377	0.13%
2020/08/24	10	120.35	3	124.00	119.50	7	2,417	0.29%
2020/08/21	15	121.30	9	120.11	123.00	6	2,441	0.25%
2020/08/20	7	118.07	4	117.38	117.00	3	2,471	0.12%
2020/08/19	7	122.50	3	123.83	122.00	4	2,477	0.16%
2020/08/18	9	125.94	1	124.00	124.00	8	2,493	0.32%
2020/08/17	1	129.00	1	128.00	129.00	0	2,563	0.00%
2020/08/14	7	127.93	2	127.50	128.50	5	2,623	0.19%
2020/08/13	9	126.06	7	126.29	127.50	2	2,652	0.08%
2020/08/12	2	122.00	1	121.50	121.50	1	2,717	0.04%
2020/08/11	1	122.00	3.1	124.97	122.00	-2.1	2,855	-0.07%
2020/08/10	3	128.00	6	126.58	126.50	-3	2,833	-0.11%
2020/08/07	4	133.88	4	133.38	132.50	0	2,822	0.00%
2020/08/06	4	135.38	23	139.37	137.50	-19	2,815	-0.67%
2020/08/05	20	138.75	0	0.00	139.00	20	2,818	0.71%
2020/08/04	4	137.00	0	0.00	137.00	4	2,863	0.14%
2020/08/03	3	137.00	3	137.83	137.50	0	3,025	0.00%
2020/07/31	0	0.00	2	135.50	136.00	-2	3,069	-0.07%
2020/07/30	6	136.42	3	135.83	135.00	3	3,130	0.10%
2020/07/29	8	135.69	9.2	135.86	136.50	-1.2	3,181	-0.04%
2020/07/28	34	138.46	32	139.13	136.50	2	3,179	0.06%
2020/07/27	2	141.25	12.2	141.46	141.50	-10.2	3,194	-0.32%
2020/07/24	15	139.67	15.3	140.66	137.50	-0.3	3,185	-0.01%
2020/07/23	3	139.67	3	139.17	140.50	0	3,132	0.00%
2020/07/22	5	136.00	5	136.00	136.00	0	3,075	0.00%
2020/07/21	2	137.25	2	137.25	137.50	0	3,051	0.00%
2020/07/20	0	0.00	10	137.00	137.50	-10	3,033	-0.33%
2020/07/17	2	134.25	8	134.56	136.50	-6	3,029	-0.20%
2020/07/16	11	135.41	1.1	134.45	134.00	9.9	3,055	0.32%
2020/07/15	6	137.25	5	137.80	136.50	1	3,060	0.03%
2020/07/14	1	137.00	1	137.50	137.50	0	3,083	0.00%
2020/07/13	1	138.00	0	0.00	137.50	1	3,107	0.03%
2020/07/10	2	138.25	3	139.83	137.50	-1	3,137	-0.03%
2020/07/09	8	140.50	4	140.63	143.50	4	3,137	0.13%
2020/07/08	19	139.97	12	139.92	140.00	7	3,103	0.23%
2020/07/07	3	144.00	2	144.50	142.50	1	3,047	0.03%
2020/07/06	12	144.46	11	144.82	145.00	1	3,051	0.03%
2020/07/03	9	144.89	0	0.00	144.50	9	3,023	0.30%
2020/07/02	5	146.00	9	146.33	147.50	-4	3,058	-0.13%
2020/07/01	6	144.67	4	145.38	144.00	2	3,085	0.06%
2020/06/30	2	143.50	2	143.50	143.50	0	3,136	0.00%
2020/06/29	6	144.25	3	144.67	143.00	3	3,150	0.10%
2020/06/24	2	142.50	0	0.00	143.50	2	3,176	0.06%
2020/06/23	5	145.20	4	144.63	143.00	1	3,297	0.03%
2020/06/22	3	146.67	2	145.75	145.00	1	3,338	0.03%
2020/06/19	0	0.00	2	146.50	147.00	-2	3,424	-0.06%
2020/06/18	10	146.95	8	147.44	147.00	2	3,463	0.06%
2020/06/17	44	150.35	25	151.24	146.00	19	3,470	0.55%
2020/06/16	28	148.98	30	149.23	150.00	-2	3,455	-0.06%
2020/06/15	22	145.54	39	145.40	144.50	-17	3,442	-0.49%
2020/06/12	9	138.33	10	139.15	141.00	-1	3,408	-0.03%
2020/06/11	11	141.73	4	141.25	141.00	7	3,410	0.21%
2020/06/10	4	140.25	5	141.70	142.50	-1	3,415	-0.03%
2020/06/09	4	140.00	7	139.93	140.00	-3	3,461	-0.09%
2020/06/08	4	140.63	5	141.10	140.50	-1	3,457	-0.03%
2020/06/05	9	140.94	0	0.00	141.00	9	3,462	0.26%
2020/06/04	7	140.64	15.5	141.13	142.50	-8.5	3,504	-0.24%
2020/06/03	12	138.00	14	138.04	139.00	-2	3,544	-0.06%
2020/06/02	8	135.31	4	134.50	135.00	4	3,530	0.11%
2020/06/01	8	138.81	7	139.00	139.00	1	3,596	0.03%
2020/05/29	30	140.48	24	139.38	138.00	6	3,613	0.17%
2020/05/28	5	139.60	7	139.71	140.50	-2	3,610	-0.06%
2020/05/27	6	138.58	25	138.06	138.00	-19	3,604	-0.53%
2020/05/26	11.1	138.63	13	135.19	134.50	-1.9	3,581	-0.05%
2020/05/25	5	136.40	5	136.90	138.00	0	3,552	0.00%
2020/05/22	35.4	137.56	33	138.06	134.00	2.4	3,532	0.07%
2020/05/21	25	134.96	27	135.74	136.50	-2	3,527	-0.06%
2020/05/20	19	129.13	15	130.17	128.50	4	3,482	0.11%
2020/05/19	25	129.40	19	130.42	132.00	6	3,439	0.17%
2020/05/18	49	133.43	29	131.66	130.50	20	3,338	0.60%
2020/05/15	11	143.77	7	143.86	144.00	4	3,188	0.13%
2020/05/14	11	148.50	5	149.00	145.00	6	3,173	0.19%
2020/05/13	1	148.65	6	148.33	153.00	-5	3,142	-0.16%
2020/05/12	30	148.27	32	147.64	147.50	-2	3,122	-0.06%
2020/05/11	4	153.38	7	152.71	152.00	-3	3,130	-0.10%
2020/05/08	84	153.35	74	153.06	152.50	10	3,083	0.32%
2020/05/07	9	146.39	7	147.07	147.00	2	2,914	0.07%
2020/05/06	7	142.71	14.1	142.96	142.50	-7.1	2,860	-0.25%
2020/05/05	13	140.46	25	140.58	140.50	-12	2,798	-0.43%
2020/05/04	7	135.00	30	132.73	135.00	-23	2,732	-0.84%
2020/04/30	31.1	133.74	13	133.92	136.00	18.1	2,721	0.66%
2020/04/29	3	127.00	6	127.42	129.00	-3	2,663	-0.11%
2020/04/28	1	125.00	1	125.50	124.50	0	2,662	0.00%
2020/04/27	2	124.75	3	125.50	125.50	-1	2,679	-0.04%
2020/04/24	1	126.00	11	125.00	125.00	-10	2,695	-0.37%
2020/04/23	15	125.83	4	126.38	126.50	11	2,724	0.40%
2020/04/22	0	0.00	1	121.00	124.50	-1	2,737	-0.04%
2020/04/21	6	122.92	5	123.90	123.00	1	2,744	0.04%
2020/04/20	0	0.00	1	128.50	128.50	-1	2,729	-0.04%
2020/04/17	12	129.79	19	130.21	129.00	-7	2,725	-0.26%
2020/04/16	27	131.20	46	130.85	132.00	-19	2,739	-0.69%
2020/04/15	35	128.76	11.1	129.72	128.50	23.9	2,742	0.87%
2020/04/14	4	125.00	4	125.13	125.00	0	2,781	0.00%
2020/04/13	12	122.46	13	122.27	122.50	-1	2,760	-0.04%
2020/04/10	4	120.38	4	120.13	119.50	0	2,755	0.00%
2020/04/09	18	121.81	17	121.03	121.00	1	2,772	0.04%
2020/04/08	22.1	119.07	30	120.07	121.50	-7.9	2,772	-0.29%
2020/04/07	20	121.23	15	121.03	118.50	5	2,740	0.18%
2020/04/06	10	120.30	2	123.25	120.50	8	2,681	0.30%
2020/04/01	9	125.28	8	125.63	123.00	1	2,632	0.04%
2020/03/31	9	120.06	10	119.25	122.00	-1	2,578	-0.04%
2020/03/30	12	114.58	18	116.61	117.50	-6	2,554	-0.23%
2020/03/27	20	117.68	23	118.04	115.00	-3	2,514	-0.12%
2020/03/26	13	111.42	23	111.87	113.50	-10	2,387	-0.42%
2020/03/25	33	112.00	16	112.03	110.00	17	2,386	0.71%
2020/03/24	28	110.63	27	111.43	108.00	1	2,310	0.04%
2020/03/23	10	101.80	7	103.34	105.00	3	2,313	0.13%
2020/03/20	5	102.90	10	103.60	105.00	-5	2,327	-0.21%
2020/03/19	13	100.77	7	103.59	95.90	6	2,294	0.26%
2020/03/18	21	109.86	26	109.00	106.50	-5	2,266	-0.22%
2020/03/17	2	108.75	9	108.17	105.50	-7	2,271	-0.31%
2020/03/16	8	108.25	6	108.25	109.50	2	2,273	0.09%
2020/03/13	8	108.50	7	109.71	110.00	1	2,262	0.04%
2020/03/12	14	122.14	9	118.39	120.00	5	2,230	0.22%
2020/03/11	6	130.92	6	129.00	128.00	0	2,245	0.00%
2020/03/10	9	129.61	7	130.50	131.00	2	2,249	0.09%
2020/03/09	16	134.53	11	130.41	130.50	5	2,228	0.22%
2020/03/06	13	141.19	10	141.35	141.00	3	2,196	0.14%
2020/03/05	40	144.03	35	144.30	143.00	5	2,206	0.23%
2020/03/04	4	137.50	5	137.60	138.00	-1	2,110	-0.05%
2020/03/03	7	137.86	6	137.33	135.00	1	2,090	0.05%
2020/03/02	3	131.67	1	132.50	132.00	2	2,070	0.10%
2020/02/27	5	136.90	6	135.67	133.00	-1	2,102	-0.05%
2020/02/26	1	138.50	1	138.50	138.00	0	2,077	0.00%
2020/02/25	11	137.32	13	138.35	138.00	-2	2,072	-0.10%
2020/02/24	17	142.09	10	142.20	138.00	7	2,086	0.34%
2020/02/21	0	0.00	4	139.00	139.50	-4	2,052	-0.19%
2020/02/20	3	135.67	3	136.17	136.00	0	2,082	0.00%
2020/02/19	0	0.00	1	134.00	134.50	-1	2,164	-0.05%
2020/02/18	3	134.33	1	134.00	133.50	2	2,172	0.09%
2020/02/17	2	134.00	2	134.00	134.00	0	2,192	0.00%
2020/02/14	2	136.75	4	137.38	136.50	-2	2,227	-0.09%
2020/02/13	0	0.00	4	137.13	136.50	-4	2,242	-0.18%
2020/02/12	24	136.08	30	136.30	137.50	-6	2,276	-0.26%
2020/02/11	5	130.00	3	130.67	131.00	2	2,291	0.09%
2020/02/10	1	129.50	9	127.61	128.50	-8	2,415	-0.33%
2020/02/07	6	129.08	0	0.00	128.00	6	2,512	0.24%
2020/02/06	11	131.14	6	131.08	132.00	5	2,540	0.20%
2020/02/05	2	129.50	0	0.00	128.50	2	2,580	0.08%
2020/02/04	5	129.30	4	131.13	130.50	1	2,603	0.04%
2020/02/03	1	120.50	8	123.44	128.00	-7	2,659	-0.26%
2020/01/31	8	125.38	7	125.43	126.50	1	2,686	0.04%
2020/01/30	11	123.55	11	122.91	122.00	0	2,716	0.00%
2020/01/20	1	132.50	3	133.50	133.00	-2	2,733	-0.07%
2020/01/17	6	133.58	7	133.36	133.00	-1	2,772	-0.04%
2020/01/16	3	132.67	2	133.75	134.50	1	2,801	0.04%
2020/01/15	4	134.38	3	134.83	134.00	1	2,880	0.03%
2020/01/14	2	136.25	0	0.00	136.00	2	2,938	0.07%
2020/01/13	5	136.10	1	136.50	136.50	4	2,991	0.13%
2020/01/10	11	133.55	7	134.43	135.00	4	3,224	0.12%
2020/01/09	9	137.11	9	137.22	136.00	0	3,587	0.00%
2020/01/08	10	136.45	6	135.00	134.00	4	3,742	0.11%
2020/01/07	2	140.75	2	141.00	141.00	0	3,697	0.00%
2020/01/06	1	142.50	3	143.33	140.50	-2	3,727	-0.05%
2020/01/03	3	145.00	9	144.33	143.50	-6	3,743	-0.16%
2020/01/02	9	146.33	10	147.40	145.50	-1	3,727	-0.03%
2019/12/31	1	147.00	2	147.50	148.00	-1	3,749	-0.03%
2019/12/30	5	146.00	2	147.00	146.50	3	3,791	0.08%
2019/12/27	0.1	144.00	1	144.00	144.00	-0.9	3,837	-0.02%
2019/12/26	3	143.83	3	144.33	145.00	0	3,837	0.00%
2019/12/25	17	144.41	10	143.55	143.50	7	3,890	0.18%
2019/12/24	0	0.00	3	142.67	142.50	-3	3,938	-0.08%
2019/12/20	1	143.50	0	0.00	143.00	1	4,004	0.02%
2019/12/18	7	145.64	9	144.89	145.50	-2	3,994	-0.05%
2019/12/17	1	140.50	7	141.93	143.00	-6	3,989	-0.15%
2019/12/16	2	140.00	4	140.13	140.00	-2	3,993	-0.05%
2019/12/13	8	139.81	3	140.17	139.00	5	4,053	0.12%
2019/12/12	8	142.94	7	141.64	142.00	1	4,082	0.02%
2019/12/11	1	141.00	3	140.67	141.00	-2	4,118	-0.05%
2019/12/10	11	140.00	11	139.50	139.00	0	4,300	0.00%
2019/12/09	2	141.00	0	0.00	140.00	2	4,345	0.05%
2019/12/06	4	139.25	4	139.25	140.00	0	4,317	0.00%
2019/12/05	3	136.33	4	136.75	137.00	-1	4,297	-0.02%
2019/12/04	29	135.95	26	135.63	135.00	3	4,305	0.07%
2019/12/03	16	136.56	13	137.31	138.00	3	4,355	0.07%
2019/12/02	1	134.50	0	0.00	136.50	1	4,322	0.02%
2019/11/29	1	134.00	6	135.08	134.00	-5	4,292	-0.12%
2019/11/28	1	133.50	1	134.00	135.00	0	4,303	0.00%
2019/11/27	6	135.25	2	135.75	134.50	4	4,338	0.09%
2019/11/26	11	133.23	27	134.67	135.00	-16	4,333	-0.37%
2019/11/25	1	131.00	1	131.00	130.50	0	4,308	0.00%
2019/11/22	12	130.33	5	130.70	130.00	7	4,348	0.16%
2019/11/21	1	124.50	6	126.50	130.50	-5	4,376	-0.11%
2019/11/20	15	129.10	16	130.38	127.50	-1	4,396	-0.02%
2019/11/19	49	133.37	45	131.39	130.50	4	4,430	0.09%
2019/11/18	3	131.50	11	131.82	132.50	-8	4,455	-0.18%
2019/11/15	3	125.83	20	125.78	126.50	-17	4,424	-0.38%
2019/11/14	3	124.17	4	123.88	124.50	-1	4,481	-0.02%
2019/11/13	1	126.00	5	127.10	125.00	-4	4,483	-0.09%
2019/11/12	11	124.86	13	125.00	124.50	-2	4,502	-0.04%
2019/11/11	23	124.41	7	123.71	124.50	16	4,528	0.35%
2019/11/08	36	125.79	26	126.10	123.00	10	4,514	0.22%
2019/11/07	31	124.02	35	126.30	128.00	-4	4,544	-0.09%
2019/11/06	32	132.55	23	132.89	131.00	9	4,556	0.20%
2019/11/05	4	137.50	22	137.48	137.50	-18	4,547	-0.40%
2019/11/04	8	135.75	9	136.17	137.00	-1	4,569	-0.02%
2019/11/01	10	133.70	12	134.25	135.00	-2	4,563	-0.04%
2019/10/31	18	132.97	29	132.84	134.00	-11	4,582	-0.24%
2019/10/30	16	129.38	15	130.23	131.50	1	4,532	0.02%
2019/10/29	9	130.72	7	131.00	130.00	2	4,538	0.04%
2019/10/28	10	128.75	8	129.44	131.00	2	4,516	0.04%
2019/10/25	16	130.75	9	131.83	130.00	7	4,477	0.16%
2019/10/24	3	130.33	6	130.67	132.00	-3	4,471	-0.07%
2019/10/23	13	129.81	19	129.68	129.50	-6	4,585	-0.13%
2019/10/22	19	127.95	10	128.40	127.00	9	4,528	0.20%
2019/10/21	33	126.15	37	127.05	126.50	-4	4,491	-0.09%
2019/10/18	122	126.20	146	126.02	127.00	-24	4,500	-0.53%	大買/大賣/
2019/10/17	91	116.86	52	118.43	119.50	39	4,312	0.90%
2019/10/16	54	131.85	30	131.30	126.00	24	3,982	0.60%
2019/10/15	12	140.33	1	140.50	139.50	11	3,802	0.29%
2019/10/14	7	140.36	14	139.50	140.00	-7	3,805	-0.18%
2019/10/09	26	135.58	22	136.45	135.00	4	3,791	0.11%
2019/10/08	9	139.39	11	138.91	139.00	-2	3,753	-0.05%
2019/10/07	17	138.44	16	138.31	139.50	1	3,762	0.03%
2019/10/04	15	138.47	14	139.36	138.00	1	3,759	0.03%
2019/10/03	13	140.92	11	141.27	141.00	2	3,727	0.05%
2019/10/01	14	144.00	8	144.88	144.50	6	3,765	0.16%
2019/09/27	15	144.10	18	145.25	142.00	-3	3,731	-0.08%
2019/09/26	17	147.56	13	147.46	145.00	4	3,706	0.11%
2019/09/25	7	144.50	8	144.44	144.00	-1	3,662	-0.03%
2019/09/24	38	147.99	36	147.54	146.00	2	3,727	0.05%
2019/09/23	1	145.00	0	0.00	144.00	1	3,682	0.03%
2019/09/20	12	144.04	12	144.92	143.50	0	3,742	0.00%
2019/09/19	2	142.00	5	144.80	146.00	-3	3,713	-0.08%
2019/09/18	8	143.50	11	145.50	145.00	-3	3,685	-0.08%
2019/09/17	7	150.71	4	149.25	148.00	3	3,629	0.08%
2019/09/16	12	150.13	11	150.14	150.00	1	3,613	0.03%
2019/09/12	38	146.34	44	148.18	152.00	-6	3,588	-0.17%
2019/09/11	10	138.90	10	139.15	138.50	0	3,450	0.00%
2019/09/10	8	134.50	8	134.00	134.00	0	3,394	0.00%
2019/09/09	2	133.00	4	134.63	135.00	-2	3,393	-0.06%
2019/09/06	30	138.17	36	138.39	138.50	-6	3,384	-0.18%
2019/09/05	26	136.73	21	135.88	137.00	5	3,413	0.15%
2019/09/04	0	0.00	1	130.50	131.00	-1	3,348	-0.03%
2019/09/03	5	130.90	5	130.50	130.50	0	3,374	0.00%
2019/09/02	5	129.90	7	130.50	131.50	-2	3,377	-0.06%
2019/08/30	2	130.00	0	0.00	129.00	2	3,363	0.06%
2019/08/29	5	129.90	3	131.00	131.00	2	3,333	0.06%
2019/08/28	4	127.75	6	127.42	127.00	-2	3,319	-0.06%
2019/08/27	5	131.40	3.4	129.25	129.00	1.6	3,295	0.05%
2019/08/26	3	129.83	4	130.50	130.00	-1	3,265	-0.03%
2019/08/23	14	135.86	13	135.15	135.00	1	3,264	0.03%
2019/08/22	18	139.75	15	139.37	139.50	3	3,254	0.09%
2019/08/21	11	138.64	25	138.38	139.50	-14	3,228	-0.43%
2019/08/20	3	136.83	3	137.83	136.00	0	3,193	0.00%
2019/08/19	6	135.00	23	132.74	135.00	-17	3,169	-0.54%
2019/08/16	6	134.50	8	135.44	136.50	-2	3,145	-0.06%
2019/08/15	10	134.25	7	134.07	133.50	3	3,193	0.09%
2019/08/14	5	140.10	10	138.85	138.00	-5	3,206	-0.16%
2019/08/13	4	137.63	1	138.00	136.50	3	3,275	0.09%
2019/08/12	30	140.42	21	139.76	139.00	9	3,342	0.27%
2019/08/08	43	134.43	45	134.80	137.00	-2	3,305	-0.06%
2019/08/07	9	128.00	13	128.38	126.00	-4	3,254	-0.12%
2019/08/06	17	121.91	9	122.11	123.00	8	3,217	0.25%
2019/08/05	7	122.36	14	122.32	122.00	-7	3,191	-0.22%
2019/08/02	8	121.00	2	120.25	120.00	6	3,215	0.19%
2019/08/01	5	127.40	4	127.63	127.00	1	3,213	0.03%
2019/07/31	11	127.68	14	128.39	128.50	-3	3,253	-0.09%
2019/07/30	12	126.25	8	126.00	125.00	4	3,307	0.12%
2019/07/29	9	127.89	11	128.36	127.00	-2	3,376	-0.06%
2019/07/26	20	128.55	18	128.50	129.00	2	3,441	0.06%
2019/07/25	41	126.63	46.8	126.21	127.00	-5.8	3,396	-0.17%
2019/07/24	7	118.36	7	119.86	120.50	0	3,246	0.00%
2019/07/23	3	120.50	8	120.38	120.00	-5	3,241	-0.15%
2019/07/22	13	117.04	18	117.58	120.50	-5	3,240	-0.15%
2019/07/19	7	115.71	0	0.00	116.00	7	3,169	0.22%
2019/07/18	28	115.80	37	113.23	117.00	-9	3,157	-0.29%
2019/07/17	1	119.00	2	118.75	119.00	-1	3,090	-0.03%
2019/07/15	1	119.50	14	119.50	119.00	-13	3,089	-0.42%
2019/07/12	38	121.33	12	121.04	121.00	26	3,101	0.84%
2019/07/11	9	120.44	6	119.75	122.00	3	3,192	0.09%
2019/07/10	4	118.75	2	118.75	120.50	2	3,278	0.06%
2019/07/09	11	119.55	12	120.42	120.50	-1	3,271	-0.03%
2019/07/08	5	119.20	7	120.14	118.50	-2	3,270	-0.06%
2019/07/05	11.8	125.18	8	125.13	124.00	3.8	3,218	0.12%
2019/07/04	7	128.57	8	126.81	129.00	-1	3,204	-0.03%
2019/07/03	19	127.68	18	125.14	125.00	1	3,213	0.03%
2019/07/02	1	130.50	1	131.00	130.00	0	3,212	0.00%
2019/07/01	18	131.89	21	132.26	131.50	-3	3,208	-0.09%
2019/06/28	0	0.00	3	123.67	124.50	-3	3,166	-0.09%
2019/06/27	20	124.80	13	124.38	122.00	7	3,197	0.22%
2019/06/26	1	118.00	0	0.00	119.50	1	3,227	0.03%
2019/06/24	2	123.00	2	121.75	121.50	0	3,300	0.00%
2019/06/21	3	124.17	3	125.17	123.00	0	3,324	0.00%
2019/06/20	2	125.25	4	124.38	123.50	-2	3,333	-0.06%
2019/06/19	14	124.39	1	124.00	124.50	13	3,371	0.39%
2019/06/18	10	118.00	10	119.50	118.00	0	3,477	0.00%
2019/06/13	33	123.39	32	122.34	120.50	1	3,524	0.03%
2019/06/12	1	120.50	2	120.25	120.00	-1	3,529	-0.03%
2019/06/11	12	119.54	12	119.71	119.00	0	3,574	0.00%
2019/06/10	8	115.44	8	115.81	117.00	0	3,593	0.00%
2019/06/06	1	111.50	7	114.07	112.50	-6	3,595	-0.17%
2019/06/05	12	115.08	10	115.35	115.50	2	3,597	0.06%
2019/06/04	6	115.00	6	114.67	113.00	0	3,616	0.00%
2019/06/03	5	113.50	5	114.00	114.00	0	3,673	0.00%
2019/05/31	1	112.50	12	110.92	113.00	-11	3,687	-0.30%
2019/05/30	14	109.54	1	109.00	110.50	13	3,699	0.35%
2019/05/29	1	109.50	1	109.50	108.50	0	3,673	0.00%
2019/05/28	4	112.50	2	112.00	115.00	2	3,696	0.05%
2019/05/27	3	111.17	2	110.50	114.00	1	3,691	0.03%
2019/05/24	4	115.50	4	113.00	112.50	0	3,685	0.00%
2019/05/23	8	115.19	10	115.80	115.00	-2	3,726	-0.05%
2019/05/22	15	119.60	21	119.86	117.50	-6	3,745	-0.16%
2019/05/21	18	113.03	17	112.62	118.00	1	3,733	0.03%
2019/05/20	10	107.55	6	110.83	112.50	4	3,682	0.11%
2019/05/17	17	117.12	9	119.67	112.50	8	3,613	0.22%
2019/05/16	34	125.87	34	122.63	122.00	0	3,558	0.00%
2019/05/15	26	120.00	29	121.55	125.50	-3	3,540	-0.08%
2019/05/14	21	113.64	8	114.56	114.50	13	3,507	0.37%
2019/05/13	8	118.31	4	118.00	117.50	4	3,488	0.11%
2019/05/10	7	122.64	6	122.17	122.50	1	3,520	0.03%
2019/05/09	10	121.30	6	121.00	119.00	4	3,469	0.12%
2019/05/08	11	122.95	13	123.58	123.00	-2	3,438	-0.06%
2019/05/07	38	123.46	62	124.19	126.00	-24	3,378	-0.71%
2019/05/06	27	117.67	41	118.32	117.50	-14	3,293	-0.43%
2019/05/03	6	117.33	8	117.56	118.00	-2	3,229	-0.06%
2019/05/02	1	111.50	0	0.00	113.50	1	3,207	0.03%
2019/04/29	15	107.33	15	107.20	108.50	0	3,315	0.00%
2019/04/26	0	0.00	1	114.00	111.50	-1	3,310	-0.03%
2019/04/25	6	116.75	5	116.60	116.50	1	3,362	0.03%
2019/04/24	10	117.80	10	118.50	118.00	0	3,463	0.00%
2019/04/23	1	114.00	3	114.33	115.00	-2	3,447	-0.06%
2019/04/22	6	116.67	2	116.75	117.00	4	3,438	0.12%
2019/04/19	2	117.25	5	116.60	116.00	-3	3,432	-0.09%
2019/04/18	21	117.21	20	116.60	115.50	1	3,455	0.03%
2019/04/17	9	116.44	7	116.79	118.00	2	3,420	0.06%
2019/04/16	15	113.23	15	112.60	113.50	0	3,327	0.00%
2019/04/15	6	107.50	6	107.25	107.50	0	3,254	0.00%
2019/04/12	2	109.25	1	107.50	107.00	1	3,235	0.03%
2019/04/11	1	111.00	2	111.25	109.50	-1	3,257	-0.03%
2019/04/09	0	0.00	2	113.25	111.50	-2	3,295	-0.06%
2019/04/08	2	109.75	7	110.29	111.00	-5	3,278	-0.15%
2019/04/03	1	108.00	0	0.00	108.00	1	3,258	0.03%
2019/04/02	2	109.00	2	109.50	109.00	0	3,260	0.00%
2019/04/01	13	109.00	12	109.00	109.00	1	3,271	0.03%
2019/03/29	13	111.54	12	112.13	111.00	1	3,233	0.03%
2019/03/28	0	0.00	4	107.50	107.50	-4	3,169	-0.13%
2019/03/27	6	106.33	5	106.80	106.50	1	3,161	0.03%
2019/03/26	6	108.58	1	108.00	106.00	5	3,144	0.16%
2019/03/25	11	106.59	14	107.64	107.50	-3	3,150	-0.10%
2019/03/22	49	111.57	68	112.14	111.00	-19	3,127	-0.61%
2019/03/21	93	111.31	76	110.28	109.50	17	3,054	0.56%
2019/03/20	3	104.67	3	105.00	105.00	0	2,905	0.00%
2019/03/19	2	104.00	18	103.94	103.50	-16	2,915	-0.55%
2019/03/18	32	103.44	34	104.13	104.00	-2	2,920	-0.07%
2019/03/15	37	105.32	26	103.83	103.50	11	2,898	0.38%
2019/03/14	11	99.52	13	99.87	100.00	-2	2,875	-0.07%
2019/03/13	17	100.40	17	100.40	98.20	0	2,893	0.00%
2019/03/12	3	96.93	0	0.00	97.00	3	2,887	0.10%
2019/03/11	1	96.60	1	96.90	97.00	0	2,934	0.00%
2019/03/08	1	96.60	6	95.70	96.00	-5	3,015	-0.17%
2019/03/07	5	94.52	5	96.32	93.50	0	3,020	0.00%
2019/03/06	1	99.90	1	101.50	98.60	0	3,035	0.00%
2019/03/05	6	99.33	3	99.27	99.80	3	3,054	0.10%
2019/03/04	6	101.33	2	101.00	101.50	4	3,061	0.13%
2019/02/27	6	101.58	1	101.00	100.50	5	3,064	0.16%
2019/02/26	7	106.86	5	106.40	103.50	2	3,021	0.07%
2019/02/25	4	104.88	3	103.67	104.00	1	3,001	0.03%
2019/02/22	11	106.05	18	105.44	104.50	-7	2,977	-0.24%
2019/02/21	2	102.50	7	102.71	103.00	-5	2,912	-0.17%
2019/02/20	9	104.22	6	103.33	105.50	3	2,864	0.10%
2019/02/19	2	100.00	1	100.00	100.00	1	2,818	0.04%
2019/02/18	6	100.12	3	101.00	99.90	3	2,801	0.11%
2019/02/15	2	99.15	0	0.00	99.00	2	2,769	0.07%
2019/02/14	3	99.23	2	99.60	98.00	1	2,739	0.04%
2019/02/13	4	99.65	2	100.00	97.50	2	2,710	0.07%
2019/02/12	3	97.40	1	98.40	98.50	2	2,671	0.07%
2019/02/11	7	98.99	14	99.38	98.50	-7	2,662	-0.26%
2019/01/29	3	95.20	2	94.00	94.80	1	2,646	0.04%
2019/01/28	3	96.60	0	0.00	96.70	3	2,656	0.11%
2019/01/25	4	97.65	3	97.87	98.00	1	2,726	0.04%
2019/01/24	2	97.70	0	0.00	97.80	2	2,816	0.07%
2019/01/23	4	97.28	2	97.50	97.90	2	2,861	0.07%
2019/01/22	25	97.22	27	97.05	97.70	-2	2,832	-0.07%
2019/01/21	44	96.82	45	96.52	96.90	-1	2,769	-0.04%
2019/01/18	11	93.51	11	94.25	93.70	0	2,755	0.00%
2019/01/17	1	92.50	0	0.00	91.10	1	2,774	0.04%
2019/01/16	25	97.36	23	97.12	96.50	2	2,748	0.07%
2019/01/15	0	0.00	2	93.25	93.20	-2	2,714	-0.07%
2019/01/14	2	89.50	0	0.00	89.60	2	2,780	0.07%
2019/01/10	0	0.00	1	93.40	91.80	-1	3,063	-0.03%
2019/01/09	1	91.50	0	0.00	90.50	1	3,030	0.03%
2019/01/07	1	92.40	1	92.80	90.60	0	3,167	0.00%
2019/01/04	0	0.00	22	89.57	90.50	-22	3,230	-0.68%
2019/01/03	3	90.77	5	90.96	91.50	-2	3,284	-0.06%
2019/01/02	4	92.63	2	93.65	92.60	2	3,265	0.06%
2018/12/28	4	89.95	4	89.70	89.80	0	3,271	0.00%
2018/12/27	7	90.07	10	89.93	89.10	-3	3,321	-0.09%
2018/12/26	1	88.50	1	89.20	88.30	0	3,404	0.00%
2018/12/25	2	87.65	3	87.37	87.60	-1	3,422	-0.03%
2018/12/24	2	87.70	2	87.25	87.80	0	3,432	0.00%
2018/12/21	4	86.20	4	86.23	87.90	0	3,458	0.00%
2018/12/20	1	86.30	1	87.50	86.10	0	3,457	0.00%
2018/12/19	25	86.64	3	89.23	86.30	22	3,453	0.64%
2018/12/18	5	90.38	1	91.20	89.20	4	3,436	0.12%
2018/12/17	13	94.36	13	93.09	92.40	0	3,428	0.00%
2018/12/14	6	95.30	5	95.46	96.00	1	3,481	0.03%
2018/12/13	6	94.97	7	95.00	94.00	-1	3,514	-0.03%
2018/12/12	4	96.45	4	96.30	94.40	0	3,575	0.00%
2018/12/11	5	94.80	8	95.51	95.30	-3	3,569	-0.08%
2018/12/10	0	0.00	18	93.25	93.40	-18	3,606	-0.50%
2018/12/07	3	94.43	8	94.71	92.50	-5	3,659	-0.14%
2018/12/06	9	93.27	3	91.87	93.70	6	3,676	0.16%
2018/12/05	4	99.30	0	0.00	97.70	4	3,711	0.11%
2018/12/04	4	104.00	4	102.00	102.50	0	3,734	0.00%
2018/12/03	4	102.13	4	105.13	106.00	0	3,734	0.00%
2018/11/30	9	95.63	11	96.15	97.30	-2	3,645	-0.05%
2018/11/29	6	97.98	12	96.57	96.00	-6	3,600	-0.17%
2018/11/28	6	89.10	3	91.50	92.90	3	3,511	0.09%
2018/11/23	1	86.30	0	0.00	84.20	1	3,469	0.03%
2018/11/19	1	90.30	1	89.80	90.60	0	3,567	0.00%
2018/11/15	3	88.43	3	88.57	89.00	0	3,631	0.00%
2018/11/14	9	89.53	9	90.27	88.10	0	3,646	0.00%
2018/11/13	6	89.07	7	87.93	90.50	-1	3,650	-0.03%
2018/11/12	4	90.50	5	89.30	88.50	-1	3,671	-0.03%
2018/11/08	3	92.40	2	92.65	90.00	1	3,797	0.03%
2018/11/07	10	91.80	10	91.15	90.70	0	3,789	0.00%
2018/11/06	5	92.38	1	88.70	89.40	4	3,826	0.10%
2018/11/05	5	92.44	4	92.85	93.90	1	3,923	0.03%
2018/11/02	3	89.87	4	91.10	91.20	-1	3,973	-0.03%
2018/11/01	5	86.34	5	86.84	89.00	0	3,933	0.00%
2018/10/31	3	83.87	6	82.58	85.00	-3	3,880	-0.08%
2018/10/30	5	77.44	5	77.64	78.50	0	3,804	0.00%
2018/10/29	11	76.75	11	77.54	77.30	0	3,789	0.00%
2018/10/26	7	77.51	7	77.96	77.10	0	3,782	0.00%
2018/10/25	12	77.88	11	77.74	77.10	1	3,755	0.03%
2018/10/24	7	79.39	10	78.12	80.60	-3	3,702	-0.08%
2018/10/23	11	77.70	17	77.29	77.70	-6	3,653	-0.16%
2018/10/22	5	75.72	9	75.93	78.50	-4	3,583	-0.11%
2018/10/19	22	73.58	17	73.96	74.00	5	3,509	0.14%
2018/10/18	45	82.42	19	83.26	80.50	26	3,311	0.79%
2018/10/16	8	89.76	4	89.58	88.60	4	3,242	0.12%
2018/10/15	9	89.47	13	90.02	89.90	-4	3,202	-0.12%
2018/10/12	12	83.61	13	84.45	87.80	-1	3,135	-0.03%
2018/10/11	1	80.00	3	81.13	79.90	-2	3,077	-0.06%
2018/10/08	9	88.80	6	89.33	87.50	3	3,165	0.09%
2018/10/05	11	90.70	8	91.53	88.50	3	3,258	0.09%
2018/10/04	25	95.04	23	94.50	96.00	2	3,211	0.06%
2018/10/03	6	101.58	6	100.12	100.50	0	3,180	0.00%
2018/10/02	1	104.00	1	104.00	104.00	0	3,246	0.00%
2018/10/01	3	102.17	3	102.67	103.00	0	3,247	0.00%
2018/09/28	1	102.00	1	101.50	101.50	0	3,251	0.00%
2018/09/27	3	100.67	7	101.21	102.00	-4	3,249	-0.12%
2018/09/26	5	99.56	0	0.00	99.00	5	3,230	0.15%
2018/09/25	4	102.00	2	102.75	104.00	2	3,271	0.06%
2018/09/21	4	100.75	5	101.20	103.00	-1	3,313	-0.03%
2018/09/20	23	100.25	22	101.77	99.10	1	3,307	0.03%
2018/09/19	17	103.97	15	104.70	108.00	2	3,297	0.06%
2018/09/18	29	108.29	33	109.05	103.50	-4	3,277	-0.12%
2018/09/17	21	106.50	16	105.63	107.00	5	3,243	0.15%
2018/09/14	19	102.74	33	104.32	106.00	-14	3,247	-0.43%
2018/09/13	17	101.29	11	99.32	101.00	6	3,211	0.19%
2018/09/12	2	95.05	5	94.00	95.00	-3	3,167	-0.09%
2018/09/11	10	94.30	9	95.58	91.60	1	3,169	0.03%
2018/09/10	12	102.14	9	103.88	98.50	3	3,113	0.10%
2018/09/07	6	108.42	6	109.08	108.50	0	3,191	0.00%
2018/09/06	6	115.25	0	0.00	115.00	6	3,144	0.19%
2018/09/05	0	0.00	1	118.50	116.50	-1	3,166	-0.03%
2018/09/04	3	117.50	2	116.50	117.00	1	3,209	0.03%
2018/09/03	2	118.25	1	119.50	117.50	1	3,234	0.03%
2018/08/31	9	119.44	9	120.22	119.50	0	3,264	0.00%
2018/08/30	1	118.50	1	119.00	118.50	0	3,300	0.00%
2018/08/29	1	117.50	0	0.00	117.00	1	3,384	0.03%
2018/08/28	2	119.50	4	118.50	118.00	-2	3,482	-0.06%
2018/08/27	6	117.92	8	116.44	119.50	-2	3,665	-0.05%
2018/08/24	9	116.83	7	117.14	114.50	2	3,643	0.05%
2018/08/23	2	116.00	2	116.75	116.50	0	3,654	0.00%
2018/08/22	7	119.07	5	120.80	118.50	2	3,627	0.06%
2018/08/21	12	124.38	10	125.25	124.00	2	3,596	0.06%
2018/08/20	11	124.00	15	124.17	123.50	-4	3,587	-0.11%
2018/08/17	6	123.75	5	123.80	124.00	1	3,588	0.03%
2018/08/16	12	119.00	19	118.34	122.00	-7	3,585	-0.20%
2018/08/15	26	122.40	27	122.76	119.00	-1	3,548	-0.03%
2018/08/14	3	118.83	5	120.70	118.00	-2	3,478	-0.06%
2018/08/13	19	121.24	4	118.75	118.50	15	3,488	0.43%
2018/08/10	34	123.66	36	124.08	123.50	-2	3,472	-0.06%
2018/08/09	23	117.30	30	117.72	122.50	-7	3,360	-0.21%
2018/08/08	1	113.00	0	0.00	111.50	1	3,306	0.03%
2018/08/07	4	111.63	2	112.50	112.50	2	3,316	0.06%
2018/08/06	0	0.00	1	118.50	118.50	-1	3,342	-0.03%
2018/08/02	1	120.50	0	0.00	118.00	1	3,449	0.03%
2018/07/27	4	119.50	3	120.00	119.50	1	3,536	0.03%
2018/07/26	1	116.50	2	119.25	119.50	-1	3,541	-0.03%
2018/07/25	4	115.50	1	116.50	116.50	3	3,583	0.08%
2018/07/24	0	0.00	1	119.50	119.00	-1	3,575	-0.03%
2018/07/23	2	116.50	2	117.00	118.00	0	3,571	0.00%
2018/07/20	4	117.50	12	118.17	117.50	-8	3,600	-0.22%
2018/07/19	4	122.25	8	120.00	119.50	-4	3,643	-0.11%
2018/07/18	5	120.90	7	121.07	122.00	-2	3,763	-0.05%
2018/07/17	45	117.93	48	118.56	119.00	-3	3,816	-0.08%
2018/07/16	33	114.56	37	114.47	114.50	-4	3,784	-0.11%
2018/07/13	58	118.40	49	118.49	116.00	9	3,694	0.24%
2018/07/12	10	120.05	15	119.87	120.50	-5	3,560	-0.14%
2018/07/11	13	117.19	18	118.56	120.00	-5	3,557	-0.14%
2018/07/10	11	118.27	10	117.15	117.50	1	3,494	0.03%
2018/07/09	4	112.63	4	111.38	110.00	0	3,401	0.00%
2018/07/06	13	109.54	40	108.71	110.00	-27	3,384	-0.80%
2018/07/05	45	110.92	36	111.83	109.50	9	3,380	0.27%
2018/07/04	14	106.79	14	107.68	110.00	0	3,344	0.00%
2018/07/03	55	109.54	48	109.64	105.50	7	3,344	0.21%
2018/07/02	14	111.11	17	111.29	110.50	-3	3,314	-0.09%
2018/06/29	37	106.72	23	107.11	107.50	14	3,286	0.43%
2018/06/28	22	108.48	27	108.54	107.00	-5	3,290	-0.15%
2018/06/27	3	103.83	10	105.20	105.50	-7	3,365	-0.21%
2018/06/26	13	103.50	9	103.33	101.50	4	3,401	0.12%
2018/06/25	10	101.60	7	102.36	101.50	3	3,365	0.09%
2018/06/22	5	101.60	6	101.67	101.00	-1	3,347	-0.03%
2018/06/21	4	105.25	2	105.50	105.00	2	3,335	0.06%
2018/06/20	12	104.88	18	103.78	104.00	-6	3,314	-0.18%
2018/06/19	25	105.82	75	104.98	104.00	-50	3,251	-1.54%
2018/06/15	154	108.22	99	106.81	108.50	55	3,193	1.72%	大買/
2018/06/14	2	100.75	10	100.75	100.00	-8	3,047	-0.26%
2018/06/13	1	102.00	2	101.00	101.00	-1	3,044	-0.03%
2018/06/12	11	99.53	2	100.50	99.80	9	3,020	0.30%
2018/06/11	15	100.60	14	100.89	100.00	1	2,980	0.03%
2018/06/08	17	98.28	12	98.55	98.60	5	2,958	0.17%
2018/06/07	7	101.93	7	102.83	99.90	0	2,941	0.00%
2018/06/06	18	103.58	119	102.57	104.50	-101	2,901	-3.48%	大賣/鉅額交易
2018/06/05	23	102.87	24	103.71	102.00	-1	2,823	-0.04%
2018/06/04	151	104.03	36	102.25	104.00	115	2,728	4.22%	大買/鉅額交易
2018/06/01	7	95.04	6	95.00	96.00	1	2,558	0.04%
2018/05/31	0	0.00	7	96.20	94.60	-7	2,535	-0.28%
2018/05/30	2	91.35	1	91.80	92.40	1	2,465	0.04%
2018/05/28	1	92.30	2	93.00	92.90	-1	2,461	-0.04%
2018/05/25	6	93.37	1	92.00	92.70	5	2,475	0.20%
2018/05/24	6	94.27	3	93.47	95.00	3	2,521	0.12%
2018/05/23	1	91.10	0	0.00	90.40	1	2,485	0.04%
2018/05/22	0	0.00	1	93.80	93.90	-1	2,466	-0.04%
2018/05/21	1	90.00	1	92.70	92.70	0	2,466	0.00%
2018/05/18	2	91.90	1	93.10	91.40	1	2,447	0.04%
2018/05/17	7	95.87	5	94.08	94.70	2	2,442	0.08%
2018/05/16	3	95.33	9	95.92	96.30	-6	2,433	-0.25%
2018/05/15	3	93.90	2	94.20	94.30	1	2,421	0.04%
2018/05/14	6	92.40	7	93.13	94.00	-1	2,407	-0.04%
2018/05/11	1	89.80	3	88.73	88.80	-2	2,343	-0.09%
2018/05/10	6	89.18	4	88.68	88.70	2	2,309	0.09%
2018/05/09	3	88.73	9	92.63	91.80	-6	2,253	-0.27%
2018/05/08	10	88.50	12	88.27	89.10	-2	2,205	-0.09%
2018/05/07	3	85.83	4	85.60	85.30	-1	2,158	-0.05%
2018/05/04	1	85.70	0	0.00	85.50	1	2,146	0.05%
2018/05/03	1	85.60	1	86.50	85.50	0	2,144	0.00%
2018/05/02	1	87.50	6	86.73	86.10	-5	2,147	-0.23%
2018/04/30	4	82.63	3	82.80	82.70	1	2,098	0.05%
2018/04/27	5	81.88	4	82.05	82.50	1	2,155	0.05%
2018/04/26	3	81.90	2	83.75	82.00	1	2,142	0.05%
2018/04/25	4	81.95	4	83.28	83.50	0	2,148	0.00%
2018/04/24	3	76.03	4	78.45	78.10	-1	2,099	-0.05%
2018/04/23	6	86.22	2	85.05	82.70	4	1,979	0.20%
2018/04/20	1	94.00	1	94.60	91.80	0	1,900	0.00%
2018/04/19	1	92.80	1	94.10	92.20	0	1,905	0.00%
2018/04/18	3	89.03	4	90.50	92.00	-1	1,960	-0.05%
2018/04/17	0	0.00	2	88.70	88.70	-2	1,973	-0.10%
2018/04/11	2	94.60	1	94.90	94.30	1	2,105	0.05%
2018/04/10	4	94.75	1	94.10	93.90	3	2,132	0.14%
2018/04/09	1	95.70	0	0.00	95.00	1	2,233	0.04%
2018/04/03	3	94.40	8	94.89	96.50	-5	2,231	-0.22%
2018/04/02	17	96.91	10	96.17	95.50	7	2,238	0.31%
2018/03/31	21	97.59	14	96.94	97.30	7	2,277	0.31%
2018/03/30	40	95.60	40	96.05	99.00	0	2,278	0.00%
2018/03/29	5	90.28	9	91.98	92.10	-4	2,137	-0.19%
2018/03/28	1	86.80	0	0.00	86.00	1	2,066	0.05%
2018/03/26	2	87.15	2	87.60	87.00	0	2,060	0.00%
2018/03/23	3	90.30	0	0.00	89.00	3	2,070	0.14%
2018/03/22	1	92.00	1	90.70	91.00	0	2,075	0.00%
2018/03/21	1	91.20	1	92.40	91.20	0	2,105	0.00%
2018/03/20	3	91.87	2	92.25	91.50	1	2,123	0.05%
2018/03/19	9	91.79	11	92.76	93.00	-2	2,137	-0.09%
2018/03/15	0	0.00	2	90.50	90.20	-2	2,149	-0.09%
2018/03/14	2	91.75	0	0.00	91.60	2	2,174	0.09%
2018/03/13	1	89.30	1	91.80	91.50	0	2,189	0.00%
2018/03/12	0	0.00	3	89.27	89.40	-3	2,192	-0.14%
2018/03/08	1	88.50	0	0.00	88.00	1	2,275	0.04%
2018/03/07	1	88.00	0	0.00	88.00	1	2,287	0.04%
2018/03/06	3	91.73	3	90.40	90.10	0	2,320	0.00%
2018/03/05	3	93.20	3	92.50	90.80	0	2,398	0.00%
2018/03/01	6	94.23	8	94.35	93.10	-2	2,506	-0.08%
2018/02/27	1	92.50	1	92.90	93.40	0	2,516	0.00%
2018/02/26	12	91.82	13	93.50	94.00	-1	2,522	-0.04%
2018/02/23	2	88.55	0	0.00	88.00	2	2,490	0.08%
2018/02/22	1	88.60	0	0.00	87.90	1	2,546	0.04%
2018/02/21	3	87.50	10	88.19	89.90	-7	2,596	-0.27%
2018/02/12	6	87.53	0	0.00	86.90	6	2,682	0.22%
2018/02/08	0	0.00	1	88.20	88.00	-1	2,716	-0.04%
2018/02/07	3	88.13	2	88.60	87.60	1	2,714	0.04%
2018/02/06	0	0.00	1	86.90	86.10	-1	2,729	-0.04%
2018/02/02	1	88.00	2	88.00	88.00	-1	2,740	-0.04%
2018/02/01	7	89.66	5	87.68	87.60	2	2,788	0.07%
2018/01/31	2	89.20	5	89.42	90.40	-3	2,798	-0.11%
2018/01/30	2	92.75	1	89.80	89.20	1	2,863	0.03%
2018/01/29	0	0.00	1	90.60	90.50	-1	2,917	-0.03%
2018/01/26	1	89.80	1	89.30	90.40	0	2,937	0.00%
2018/01/25	6	91.85	5	90.26	90.00	1	2,963	0.03%
2018/01/24	8	91.29	8	92.85	93.10	0	2,984	0.00%
2018/01/23	3	95.00	7	94.16	92.30	-4	3,020	-0.13%
2018/01/22	1	90.00	4	90.38	90.00	-3	3,064	-0.10%
2018/01/19	1	89.70	1	89.90	90.00	0	3,074	0.00%
2018/01/18	2	93.20	1	91.80	91.50	1	3,062	0.03%
2018/01/17	2	92.45	1	92.00	93.00	1	3,137	0.03%
2018/01/16	2	91.65	1	93.30	91.90	1	3,137	0.03%
2018/01/15	8	93.11	1	92.20	93.00	7	3,122	0.22%
2018/01/12	19	94.52	25	94.51	94.00	-6	3,088	-0.19%
2018/01/11	1	87.00	1	86.90	87.80	0	3,018	0.00%
2018/01/10	3	88.43	6	87.73	87.60	-3	3,010	-0.10%
2018/01/09	10	91.76	4	90.68	90.70	6	2,997	0.20%
2018/01/08	6	90.82	11	92.16	92.80	-5	2,984	-0.17%
2018/01/05	3	89.43	0	0.00	88.80	3	2,947	0.10%
2018/01/04	6	88.80	3	89.13	90.30	3	2,927	0.10%
2018/01/03	16	87.10	18	89.62	89.00	-2	2,900	-0.07%
2018/01/02	1	83.50	2	83.50	83.80	-1	2,836	-0.04%