世界 (5347)-新光-高雄券商分點個股進出

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

世界

(5347)

可現股當沖

股價
97.0
漲跌
▲6.3
漲幅
+6.95%
成交量
20,390張
產業
上櫃半導體類股
1109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

世界 (5347)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	35.1	95.45	50.5	95.91	97.00	-15.4	8,657	-0.18%
2024/12/16	1	91.30	2	91.35	90.70	-1	8,517	-0.01%
2024/12/13	4.5	92.04	10	92.21	92.30	-5.5	8,509	-0.06%
2024/12/12	0.5	92.70	6.2	92.05	92.60	-5.7	8,640	-0.07%
2024/12/11	10	91.75	1	92.80	90.80	9	8,701	0.10%
2024/12/10	0	0.00	7	93.10	92.70	-7	8,799	-0.08%
2024/12/09	0	0.00	3	93.40	92.80	-3	8,984	-0.03%
2024/12/06	6	93.88	9	93.67	93.30	-3	9,130	-0.03%
2024/12/05	7	92.63	4.4	93.05	93.30	2.6	9,159	0.03%
2024/12/04	11	93.38	4.6	93.12	93.60	6.4	9,230	0.07%
2024/12/03	3	90.80	5	90.50	91.00	-2	9,306	-0.02%
2024/12/02	0.3	89.80	0	0.00	89.60	0.3	9,352	0.00%
2024/11/29	7.1	88.03	14	89.20	89.50	-6.9	9,436	-0.07%
2024/11/28	17	88.31	10	88.44	88.20	7	9,424	0.07%
2024/11/27	3.2	89.68	11.1	89.87	89.50	-7.9	9,357	-0.08%
2024/11/26	6.1	90.40	7.5	90.72	90.00	-1.5	9,320	-0.02%
2024/11/25	12	91.27	0.3	91.00	90.00	11.8	9,317	0.13%
2024/11/22	5	92.54	3.3	92.76	92.10	1.7	9,219	0.02%
2024/11/21	5.3	91.18	8.2	90.55	91.70	-2.9	9,147	-0.03%
2024/11/20	3.5	90.49	3	90.63	89.90	0.5	8,959	0.01%
2024/11/19	9.3	91.14	13.7	91.44	90.70	-4.4	8,852	-0.05%
2024/11/18	22.2	92.88	26	92.92	91.10	-3.8	8,790	-0.04%
2024/11/15	3.2	91.66	1	92.00	90.90	2.2	8,861	0.02%
2024/11/14	7	91.45	1.5	92.23	89.90	5.5	8,850	0.06%
2024/11/13	7.2	92.56	2	92.80	92.40	5.2	8,770	0.06%
2024/11/12	3.7	92.82	4	94.83	94.20	-0.3	8,737	0.00%
2024/11/11	2	94.95	2	95.15	93.80	0	8,691	0.00%
2024/11/08	2.7	94.52	3.4	95.53	94.30	-0.7	8,717	-0.01%
2024/11/07	11	93.37	13.2	93.80	94.30	-2.2	8,757	-0.03%
2024/11/06	13.7	92.24	15	92.27	92.40	-1.3	8,783	-0.01%
2024/11/05	7	93.80	4.1	93.98	93.60	2.9	8,768	0.03%
2024/11/04	12.4	93.38	3.3	94.27	93.20	9.1	8,997	0.10%
2024/11/01	29	91.85	24.6	91.93	95.00	4.4	9,208	0.05%
2024/10/30	4.6	96.69	3	96.27	96.50	1.6	8,943	0.02%
2024/10/29	3.1	97.13	5	97.78	97.10	-1.9	9,011	-0.02%
2024/10/28	1.1	98.32	0	0.00	98.60	1.1	9,166	0.01%
2024/10/25	1.1	99.23	1.4	99.47	99.00	-0.3	9,393	0.00%
2024/10/24	1.6	98.42	3	98.50	97.90	-1.5	9,448	-0.02%
2024/10/23	7.1	98.24	1	98.00	98.00	6.1	9,627	0.06%
2024/10/22	10.2	99.15	2	99.20	99.00	8.2	9,674	0.09%
2024/10/21	5.1	99.49	8	100.20	100.50	-2.9	9,799	-0.03%
2024/10/18	20.7	100.24	15	103.20	98.20	5.7	9,847	0.06%
2024/10/17	3.6	101.99	11	102.18	103.00	-7.4	9,782	-0.08%
2024/10/16	6.1	101.16	10	101.25	101.00	-3.9	9,932	-0.04%
2024/10/15	11	102.32	2.2	102.31	102.00	8.8	10,101	0.09%
2024/10/14	9.7	101.33	5	102.30	101.50	4.7	10,168	0.05%
2024/10/11	23	103.70	9	104.78	102.00	14	10,511	0.13%
2024/10/09	13.3	103.86	21	104.60	102.50	-7.7	10,472	-0.07%
2024/10/08	3.2	99.30	7	100.16	101.50	-3.8	10,506	-0.04%
2024/10/07	9.1	99.88	5	99.78	100.50	4.1	10,687	0.04%
2024/10/04	9.9	101.13	4	101.75	100.00	5.9	10,844	0.05%
2024/10/01	3.5	102.42	12	103.25	105.00	-8.5	11,201	-0.08%
2024/09/30	2.1	103.98	2	103.75	103.50	0.1	11,804	0.00%
2024/09/27	14	105.68	3	105.50	103.00	11	12,324	0.09%
2024/09/26	13.3	106.77	6	106.33	105.00	7.3	13,056	0.06%
2024/09/25	6.2	107.81	3	107.67	106.50	3.2	13,804	0.02%
2024/09/24	1.1	107.50	2	107.25	107.00	-0.9	14,237	-0.01%
2024/09/23	8	109.06	3	108.34	108.00	5	14,284	0.04%
2024/09/20	9	108.11	5	107.50	106.50	4	14,258	0.03%
2024/09/19	73	106.11	75	107.36	107.00	-2	14,191	-0.01%
2024/09/18	10	106.90	5	107.01	101.00	5	14,142	0.04%
2024/09/16	22	107.20	1	105.50	106.50	21	14,239	0.15%
2024/09/13	3.1	104.83	6	105.25	105.00	-3	14,473	-0.02%
2024/09/12	10	108.55	5	107.20	106.00	5	14,673	0.03%
2024/09/11	4.2	106.83	4.3	106.16	109.00	-0.1	14,867	0.00%
2024/09/10	58	109.98	56.5	110.96	107.50	1.5	14,845	0.01%
2024/09/09	9.2	115.34	10	114.50	113.50	-0.8	15,000	-0.01%
2024/09/06	5.2	119.53	3.1	119.61	118.00	2.1	15,265	0.01%
2024/09/05	9.1	120.14	8.2	118.80	118.50	0.9	15,716	0.01%
2024/09/04	7.5	120.29	11	118.82	121.00	-3.5	16,108	-0.02%
2024/09/03	8	125.00	7	124.79	120.50	1	16,461	0.01%
2024/09/02	11.1	123.68	40.5	124.57	125.00	-29.4	17,478	-0.17%
2024/08/30	0	0.00	1	122.50	123.00	-1	17,792	-0.01%
2024/08/29	8	121.94	2.7	122.15	122.00	5.3	18,353	0.03%
2024/08/28	3.2	121.65	1.4	122.04	121.50	1.9	18,992	0.01%
2024/08/27	4	121.75	10	121.90	122.50	-6	19,596	-0.03%
2024/08/26	2	119.50	2	120.00	119.00	0	20,056	0.00%
2024/08/23	1.1	118.32	10	120.05	122.00	-8.9	20,164	-0.04%
2024/08/22	9	119.11	3	118.50	118.50	6	20,209	0.03%
2024/08/21	10.2	120.52	9.1	120.71	119.00	1.1	20,275	0.01%
2024/08/20	29.8	126.87	13.1	126.66	124.50	16.7	20,283	0.08%
2024/08/19	28.1	125.77	26.1	124.87	126.00	2	20,286	0.01%
2024/08/16	9	120.61	31.1	120.16	119.50	-22.1	20,113	-0.11%
2024/08/15	11.1	118.63	9.5	118.33	117.00	1.6	20,196	0.01%
2024/08/14	5	120.10	5	119.50	119.00	0	20,398	0.00%
2024/08/13	9	119.50	9.6	118.87	119.50	-0.6	20,659	0.00%
2024/08/12	8	120.00	13.2	120.45	120.50	-5.2	20,703	-0.03%
2024/08/09	12.3	120.22	14	119.21	118.50	-1.8	20,649	-0.01%
2024/08/08	11	117.23	16	117.69	117.00	-5	20,653	-0.02%
2024/08/07	27.2	118.96	14.9	119.27	119.00	12.3	20,713	0.06%
2024/08/06	43.7	117.54	74.4	117.33	119.00	-30.7	20,653	-0.15%
2024/08/05	28.1	111.37	35	111.14	117.50	-6.9	20,534	-0.03%
2024/08/02	6.1	116.33	11	116.09	117.50	-5	20,317	-0.02%
2024/08/01	7	120.00	11.1	119.00	118.00	-4.1	20,323	-0.02%
2024/07/31	83.7	115.64	13.1	115.40	116.50	70.5	20,485	0.34%
2024/07/30	5.6	112.66	71.2	114.70	120.00	-65.6	21,139	-0.31%
2024/07/29	7	114.14	8	114.94	114.50	-1	21,089	0.00%
2024/07/26	8.2	110.20	8.1	110.76	112.50	0.1	21,301	0.00%
2024/07/23	5.1	115.30	8	115.56	115.50	-2.9	21,139	-0.01%
2024/07/22	2.5	117.30	3.1	118.14	115.50	-0.5	21,076	0.00%
2024/07/19	3	117.33	5	118.20	118.50	-2	21,110	-0.01%
2024/07/18	3.3	119.88	4.1	118.99	120.50	-0.8	21,011	0.00%
2024/07/17	2	120.73	6.1	121.50	121.00	-4.1	20,969	-0.02%
2024/07/16	10.4	118.67	4.2	118.92	119.50	6.1	21,091	0.03%
2024/07/15	8	121.69	13.1	121.27	122.50	-5.1	20,989	-0.02%
2024/07/12	14	118.31	12.8	118.69	121.50	1.2	20,982	0.01%
2024/07/11	4.6	122.83	4.7	123.00	122.50	-0.1	20,766	0.00%
2024/07/10	12.3	123.98	8	123.44	122.00	4.3	20,855	0.02%
2024/07/09	42.3	123.76	17.1	123.97	123.00	25.2	20,792	0.12%
2024/07/08	17.7	123.27	11.1	123.50	123.00	6.6	20,678	0.03%
2024/07/05	43.2	125.53	34.3	125.34	124.50	8.9	20,500	0.04%
2024/07/04	60.5	122.87	24.4	123.39	120.50	36.2	20,178	0.18%
2024/07/03	38.6	134.80	33.2	134.44	131.00	5.4	19,570	0.03%
2024/07/02	49.1	143.15	51.5	142.62	142.00	-2.3	19,054	-0.01%
2024/07/01	51.7	138.67	42.2	140.24	142.00	9.5	18,310	0.05%
2024/06/28	20.1	124.56	36.3	126.07	129.50	-16.2	17,611	-0.09%
2024/06/27	6.1	117.93	3	118.17	118.00	3.1	17,410	0.02%
2024/06/26	11.1	120.72	9.3	120.96	121.50	1.7	17,396	0.01%
2024/06/25	14	119.43	12.2	119.89	118.50	1.8	17,422	0.01%
2024/06/24	5.4	120.65	10.5	120.25	121.50	-5.1	17,530	-0.03%
2024/06/21	13.3	122.11	9.4	122.25	122.50	3.9	17,539	0.02%
2024/06/20	27.2	127.61	24.3	126.88	126.50	2.9	17,736	0.02%
2024/06/19	48.6	124.40	74.4	124.78	127.00	-25.8	17,780	-0.15%
2024/06/18	30	117.60	60.1	118.74	121.50	-30.1	18,085	-0.17%
2024/06/17	11.1	111.82	15.2	111.44	111.00	-4.1	18,598	-0.02%
2024/06/14	44.4	110.85	39.8	110.98	110.00	4.6	18,850	0.02%
2024/06/13	56.4	118.49	80.8	117.81	114.50	-24.4	18,851	-0.13%
2024/06/12	26.1	112.35	37.7	113.67	115.50	-11.6	18,704	-0.06%
2024/06/11	18	109.47	17.5	110.21	112.50	0.5	19,188	0.00%
2024/06/07	45.1	108.46	70.4	108.80	111.00	-25.3	19,416	-0.13%
2024/06/06	71.3	103.56	57.6	105.31	105.50	13.7	18,899	0.07%
2024/06/04	11.3	103.05	17.3	103.54	103.00	-6	18,149	-0.03%
2024/06/03	54.8	102.15	54.3	102.69	103.50	0.4	17,826	0.00%
2024/05/31	33	106.20	29.3	106.67	107.50	3.7	17,224	0.02%
2024/05/30	12.3	103.22	34.9	104.43	106.50	-22.5	16,598	-0.14%
2024/05/29	41.5	104.53	42.7	104.12	101.00	-1.2	16,069	-0.01%
2024/05/28	10.1	100.04	9.4	100.37	99.90	0.8	15,609	0.00%
2024/05/27	3.1	101.69	7.7	102.53	101.00	-4.6	15,556	-0.03%
2024/05/24	7	99.67	6.3	100.89	100.50	0.7	15,545	0.00%
2024/05/23	5.3	101.03	8.7	101.84	101.00	-3.4	15,493	-0.02%
2024/05/22	10.2	101.76	23.3	101.43	101.00	-13.1	15,393	-0.09%
2024/05/21	15.5	98.76	9.4	98.90	98.90	6.1	15,219	0.04%
2024/05/20	11.2	98.49	10.3	98.73	98.90	0.9	15,157	0.01%
2024/05/17	5.2	96.92	15.1	97.65	98.20	-9.9	15,014	-0.07%
2024/05/16	8.3	95.78	26.6	95.55	96.00	-18.3	14,829	-0.12%
2024/05/15	1	92.80	7.9	92.91	92.10	-6.9	14,586	-0.05%
2024/05/14	1	92.90	0.1	91.90	92.10	1	14,614	0.01%
2024/05/13	7.7	90.95	7	91.60	92.90	0.7	14,693	0.00%
2024/05/10	3.2	90.75	4.1	91.02	92.00	-0.9	14,685	-0.01%
2024/05/09	3.2	89.94	2.1	89.59	89.10	1.1	14,594	0.01%
2024/05/08	4.1	91.60	3.8	91.92	91.00	0.3	14,585	0.00%
2024/05/07	1.1	93.13	0	92.40	93.20	1.1	14,477	0.01%
2024/05/06	4.2	92.39	89.8	92.08	92.10	-85.7	14,391	-0.60%
2024/05/03	7.3	92.65	5.4	92.89	92.80	1.9	14,275	0.01%
2024/05/02	20.1	93.49	62.3	92.26	93.90	-42.2	14,054	-0.30%
2024/04/30	12.5	86.45	3.5	86.52	86.00	9	13,191	0.07%
2024/04/29	3.2	88.10	46.4	86.54	88.60	-43.1	13,068	-0.33%
2024/04/26	5.2	84.13	1	84.30	83.00	4.2	12,848	0.03%
2024/04/25	1	83.60	2.2	83.90	83.30	-1.2	13,003	-0.01%
2024/04/24	7.8	83.41	13.3	84.40	85.40	-5.5	13,050	-0.04%
2024/04/23	2.4	82.07	1.1	82.19	82.30	1.3	12,963	0.01%
2024/04/22	7	80.30	3	80.83	81.20	4	12,978	0.03%
2024/04/19	23.4	82.54	34	81.78	81.20	-10.6	12,842	-0.08%
2024/04/18	13	85.96	11	84.76	86.30	2	12,613	0.02%
2024/04/17	3	84.17	0	0.00	84.70	3	12,497	0.02%
2024/04/16	8	82.79	1.6	82.91	83.10	6.4	12,400	0.05%
2024/04/15	21	85.40	7.6	85.52	84.90	13.4	12,279	0.11%
2024/04/12	98	88.21	29	88.26	87.70	69	12,146	0.57%
2024/04/11	4	87.65	4	87.95	88.00	0	12,086	0.00%
2024/04/10	47.6	86.99	8	87.48	86.90	39.6	11,971	0.33%
2024/04/09	26	87.58	20.1	87.17	87.10	5.9	11,937	0.05%
2024/04/08	5	85.88	8	85.74	86.10	-3	11,879	-0.03%
2024/04/03	4.1	84.46	3	85.17	85.00	1.1	11,878	0.01%
2024/04/02	3	85.66	2	85.60	84.80	1	11,948	0.01%
2024/04/01	5.1	84.87	7	85.09	84.60	-1.9	12,193	-0.02%
2024/03/29	22	85.05	15	85.18	85.50	7	12,083	0.06%
2024/03/28	21.1	85.81	18	85.88	84.80	3.1	11,766	0.03%
2024/03/27	9.1	85.66	26	84.97	86.20	-16.9	11,713	-0.14%
2024/03/26	14.3	86.08	40	84.79	85.10	-25.7	11,645	-0.22%
2024/03/25	18.3	86.27	16	86.55	86.30	2.3	11,427	0.02%
2024/03/22	37.1	88.22	26	88.71	87.90	11.1	11,365	0.10%
2024/03/21	41.3	90.30	32.4	89.95	89.80	8.9	10,946	0.08%
2024/03/20	107	90.11	99.6	89.78	89.70	7.4	10,714	0.07%	大買/
2024/03/19	45	87.78	87.4	88.40	90.80	-42.4	10,121	-0.42%
2024/03/18	37.7	85.30	19.2	85.01	84.80	18.5	9,386	0.20%
2024/03/15	49.1	83.63	33.1	83.54	83.90	16	9,116	0.18%
2024/03/14	30	82.26	16.5	82.36	82.40	13.5	8,838	0.15%
2024/03/13	71.4	84.08	147.5	83.99	82.70	-76.1	8,627	-0.88%	大賣/
2024/03/12	41.1	80.07	122.1	78.57	81.20	-81	7,739	-1.05%	大賣/
2024/03/11	14.2	73.47	3	73.57	73.90	11.2	7,115	0.16%
2024/03/08	89.3	75.28	53.5	74.63	74.20	35.7	7,449	0.48%
2024/03/07	0	0.00	2	73.10	73.10	-2	7,395	-0.03%
2024/03/06	2	72.50	1.4	72.44	72.80	0.7	7,738	0.01%
2024/03/05	20.3	72.99	8.4	72.72	72.60	11.9	8,252	0.14%
2024/03/04	7	73.34	6	73.23	73.50	1	8,703	0.01%
2024/03/01	2	72.75	3	72.87	72.60	-1	9,179	-0.01%
2024/02/29	6.2	71.74	0	0.00	72.20	6.2	9,902	0.06%
2024/02/27	5	72.26	1	73.00	72.00	4	10,878	0.04%
2024/02/26	10.3	72.36	0.2	72.70	72.20	10.1	11,785	0.09%
2024/02/23	4	73.53	0	0.00	72.90	4	12,337	0.03%
2024/02/22	2	73.90	0	0.00	73.80	2	12,910	0.02%
2024/02/21	17	73.65	7.2	73.71	73.50	9.8	13,364	0.07%
2024/02/20	13.2	74.81	1.4	74.60	74.30	11.8	13,533	0.09%
2024/02/19	1	75.30	1	74.80	75.30	0	13,646	0.00%
2024/02/16	2	74.30	8	74.93	74.80	-6	13,746	-0.04%
2024/02/15	2.1	73.31	30.2	74.14	73.90	-28.1	13,852	-0.20%
2024/02/05	6.6	72.71	2	72.85	73.50	4.6	13,811	0.03%
2024/02/02	4	72.80	6	73.93	72.60	-2	13,767	-0.01%
2024/02/01	9.1	72.83	0	0.00	72.50	9.1	14,010	0.07%
2024/01/31	7	73.00	13	73.61	73.50	-6	14,280	-0.04%
2024/01/30	7.8	73.48	50	74.30	73.10	-42.3	14,228	-0.30%
2024/01/29	2	73.81	27	74.62	74.70	-25	14,265	-0.18%
2024/01/26	11.2	75.32	2	75.40	74.80	9.2	14,319	0.06%
2024/01/25	3	75.83	10	75.95	76.30	-7	14,328	-0.05%
2024/01/24	0	0.00	6.1	75.00	75.00	-6.1	14,305	-0.04%
2024/01/23	3.1	74.86	145	74.78	74.90	-141.9	14,351	-0.99%	大賣/鉅額交易
2024/01/22	12.2	73.92	1	73.80	73.50	11.2	14,345	0.08%
2024/01/19	38.1	74.82	8	74.99	74.40	30.1	14,281	0.21%
2024/01/18	12.1	72.87	3	73.00	72.70	9.1	14,140	0.06%
2024/01/17	17.2	73.55	6.1	73.72	73.90	11.2	14,076	0.08%
2024/01/16	14.9	76.33	5	75.76	76.00	9.9	13,957	0.07%
2024/01/15	0	0.00	1	77.40	77.80	-1	13,883	-0.01%
2024/01/12	158	78.20	4	77.80	77.50	154	13,946	1.10%	大買/鉅額交易
2024/01/11	2.1	79.10	2.1	79.24	79.40	0	13,921	0.00%
2024/01/10	2	79.10	4.1	78.77	79.10	-2.1	14,007	-0.01%
2024/01/09	2	78.70	0	0.00	78.60	2	14,064	0.01%
2024/01/08	1	78.70	6	78.80	78.10	-5	14,142	-0.04%
2024/01/05	6	79.07	12	79.14	78.60	-6	14,333	-0.04%
2024/01/04	11	78.23	6	78.55	78.50	5	14,439	0.03%
2024/01/03	15.1	78.11	8.1	78.30	78.30	7	14,488	0.05%
2024/01/02	23.1	80.44	15.6	80.57	79.70	7.5	14,447	0.05%
2023/12/29	13	81.23	8.1	81.29	81.50	4.9	14,443	0.03%
2023/12/28	7.8	81.12	14	80.96	81.10	-6.2	14,403	-0.04%
2023/12/27	67.7	79.69	77.3	79.87	81.00	-9.6	14,295	-0.07%
2023/12/26	0	78.34	23	78.47	78.50	-23	14,049	-0.16%
2023/12/25	2.1	78.11	8	78.09	78.00	-5.9	14,090	-0.04%
2023/12/22	6	77.87	3	77.87	78.20	3	14,148	0.02%
2023/12/21	5	77.46	1	77.40	77.40	4	14,130	0.03%
2023/12/20	6.1	77.72	9	77.90	78.20	-2.9	14,140	-0.02%
2023/12/19	26.5	77.19	2.7	77.31	77.20	23.8	14,108	0.17%
2023/12/18	23	78.69	2	78.85	78.90	21	13,998	0.15%
2023/12/15	13.1	79.71	14	79.62	79.80	-0.9	13,984	-0.01%
2023/12/14	11.1	79.65	8.1	79.96	80.00	3	13,921	0.02%
2023/12/13	23.7	79.47	7	79.53	79.40	16.7	13,861	0.12%
2023/12/12	13.2	79.00	11.2	79.08	79.60	2	13,775	0.01%
2023/12/11	13.1	78.37	17	78.82	78.60	-3.9	13,729	-0.03%
2023/12/08	17.3	78.51	32.4	78.84	78.70	-15.1	13,717	-0.11%
2023/12/07	18.1	78.06	6	78.68	77.70	12.1	13,677	0.09%
2023/12/06	17.5	77.87	7.1	78.10	77.50	10.4	13,573	0.08%
2023/12/05	56.5	78.77	13	77.88	77.80	43.5	13,430	0.32%
2023/12/04	17.5	80.58	43.1	81.09	80.90	-25.6	13,054	-0.20%
2023/12/01	36.8	78.62	12.3	78.90	78.90	24.6	12,759	0.19%
2023/11/30	27.1	80.53	17	80.65	79.80	10.1	12,367	0.08%
2023/11/29	47.7	80.55	30.1	80.11	79.50	17.6	11,940	0.15%
2023/11/28	75.8	80.09	11	80.21	79.10	64.8	11,527	0.56%
2023/11/27	52.7	82.10	46.1	81.42	79.70	6.6	11,025	0.06%
2023/11/24	68.2	86.53	72.4	86.72	85.50	-4.2	10,300	-0.04%
2023/11/23	57.2	83.92	85	83.83	83.40	-27.9	9,265	-0.30%
2023/11/22	16.5	79.79	28.1	80.82	81.10	-11.6	8,342	-0.14%
2023/11/21	44.4	79.26	39	79.19	78.70	5.4	7,853	0.07%
2023/11/20	47	76.79	97.5	77.49	78.00	-50.5	7,333	-0.69%
2023/11/17	5	73.08	15.3	73.55	73.80	-10.3	6,902	-0.15%
2023/11/16	2	72.35	3.1	72.06	72.90	-1.1	6,770	-0.02%
2023/11/15	6.2	71.61	7	71.60	71.60	-0.8	6,740	-0.01%
2023/11/14	13.1	70.30	12.8	70.60	71.20	0.3	6,718	0.00%
2023/11/13	4	68.83	6.2	68.91	68.90	-2.2	6,563	-0.03%
2023/11/10	13.1	67.73	3.2	67.84	68.10	10	6,522	0.15%
2023/11/09	25.7	68.16	7	67.72	67.50	18.7	6,437	0.29%
2023/11/08	29	69.50	14	69.77	69.70	15	6,160	0.24%
2023/11/07	1	72.50	3	72.70	72.70	-2	5,856	-0.03%
2023/11/06	2	73.20	3.1	73.33	73.10	-1.1	5,914	-0.02%
2023/11/03	7.2	71.98	1	71.10	72.20	6.2	5,838	0.11%
2023/11/02	4	72.70	2.2	72.47	72.90	1.9	5,827	0.03%
2023/11/01	3	71.70	1	71.60	71.60	2	5,822	0.03%
2023/10/31	1	70.60	0	0.00	70.10	1	5,846	0.02%
2023/10/30	8.2	70.56	2	70.50	70.40	6.2	5,916	0.10%
2023/10/26	17.1	72.29	1	71.90	71.30	16.1	5,970	0.27%
2023/10/25	2	72.75	4.1	72.82	74.40	-2.1	5,918	-0.03%
2023/10/24	4	72.78	2	73.10	72.80	2	5,896	0.03%
2023/10/23	1	73.01	0	0.00	73.00	1	5,894	0.02%
2023/10/20	6	73.57	3	73.70	73.60	3	5,910	0.05%
2023/10/19	2	74.60	1	74.29	74.50	1	5,914	0.02%
2023/10/18	5.1	74.08	3.3	74.70	74.00	1.8	5,959	0.03%
2023/10/17	4	74.60	15.2	74.74	74.50	-11.2	5,934	-0.19%
2023/10/16	10.4	73.43	24	74.00	72.70	-13.6	5,903	-0.23%
2023/10/13	23.1	75.43	60	75.33	75.40	-36.9	5,828	-0.63%
2023/10/12	48.2	73.97	8	72.76	74.20	40.2	5,629	0.71%
2023/10/11	0.1	70.82	0	0.00	70.80	0.1	5,533	0.00%
2023/10/06	5.2	70.89	3	70.87	70.70	2.2	5,485	0.04%
2023/10/05	4	71.13	133.1	71.72	71.90	-129.1	5,494	-2.35%	大賣/鉅額交易
2023/10/04	3	69.57	3	70.00	70.00	0	5,403	0.00%
2023/10/03	0.1	69.30	0	0.00	69.10	0.1	5,410	0.00%
2023/10/02	2	69.10	0	69.10	69.10	2	5,492	0.04%
2023/09/27	2	67.45	0	0.00	67.80	2	5,594	0.04%
2023/09/26	10.2	68.48	0.1	68.50	68.00	10.2	5,588	0.18%
2023/09/25	0.5	69.80	0	0.00	69.50	0.5	5,608	0.01%
2023/09/21	0	0.00	1	69.60	69.60	-1	5,642	-0.02%
2023/09/20	1.2	69.45	0	70.00	69.30	1.2	5,655	0.02%
2023/09/19	41.2	70.61	1	70.60	70.40	40.2	5,661	0.71%
2023/09/18	7	71.40	0	0.00	71.20	7	5,684	0.12%
2023/09/15	84.1	71.94	3	71.97	72.00	81.1	5,699	1.42%
2023/09/14	0	0.00	82	71.69	71.80	-82	5,719	-1.43%
2023/09/13	21	71.29	80	71.42	71.40	-59	5,692	-1.04%
2023/09/12	15.3	70.86	11	70.87	71.30	4.3	5,705	0.08%
2023/09/11	2	69.10	5	68.84	68.90	-3	5,652	-0.05%
2023/09/08	50.2	69.13	1	69.40	69.20	49.2	5,650	0.87%
2023/09/07	89	70.22	0.1	70.50	69.90	88.9	5,671	1.57%
2023/09/06	16	70.41	1	70.40	70.30	15	5,635	0.27%
2023/09/05	14.1	70.16	5	70.40	70.50	9.1	5,616	0.16%
2023/09/04	13	70.89	5	70.82	70.80	8	5,597	0.14%
2023/09/01	3.1	69.28	11.1	69.37	69.60	-8	5,535	-0.14%
2023/08/31	13.2	68.83	0	0.00	68.30	13.2	5,478	0.24%
2023/08/30	16	69.03	0	0.00	69.20	16	5,435	0.30%
2023/08/29	7.4	68.60	1	68.50	68.50	6.4	5,443	0.12%
2023/08/28	4	68.70	1	68.10	68.30	3	5,436	0.06%
2023/08/25	3.4	67.47	9	67.10	67.80	-5.6	5,384	-0.10%
2023/08/24	1.2	68.98	0	0.00	68.80	1.2	5,302	0.02%
2023/08/23	3.1	68.56	1	68.40	68.40	2.1	5,261	0.04%
2023/08/22	1.1	68.32	0	0.00	68.50	1.1	5,304	0.02%
2023/08/21	5.2	68.92	1	68.70	68.70	4.2	5,228	0.08%
2023/08/18	2.2	71.03	1	70.60	70.40	1.2	5,102	0.02%
2023/08/17	2	70.70	0	0.00	71.30	2	4,993	0.04%
2023/08/16	4	71.35	1	71.10	71.20	3	4,970	0.06%
2023/08/15	0	0.00	5	72.00	71.80	-5	4,949	-0.10%
2023/08/14	6	72.03	1	72.10	72.00	5	4,985	0.10%
2023/08/11	4	73.18	3	72.73	72.60	1	4,947	0.02%
2023/08/10	6.1	73.73	2	73.80	74.00	4.1	4,956	0.08%
2023/08/09	0	0.00	2	74.40	74.30	-2	4,846	-0.04%
2023/08/08	15	75.21	2	74.90	74.60	13	4,848	0.27%
2023/08/07	1	75.20	1	75.90	75.80	0	4,785	0.00%
2023/08/04	0.4	75.84	0	0.00	75.50	0.4	4,756	0.01%
2023/08/02	16.1	76.24	2	76.05	75.70	14.1	4,685	0.30%
2023/08/01	3.2	78.09	7	78.19	78.40	-3.8	4,539	-0.08%
2023/07/31	3.1	76.98	2	77.25	77.30	1.1	4,481	0.02%
2023/07/28	0	77.40	0.1	77.70	77.20	-0.1	4,496	0.00%
2023/07/27	5.1	76.61	8	76.19	76.70	-2.9	4,521	-0.06%
2023/07/26	2.2	76.05	0	0.00	75.60	2.2	4,515	0.05%
2023/07/25	6	76.88	2	77.00	77.00	4	4,505	0.09%
2023/07/24	41.1	77.23	0	0.00	77.60	41.1	4,472	0.92%
2023/07/21	7.3	78.13	42	78.01	78.00	-34.7	4,464	-0.78%
2023/07/20	1	79.90	0	0.00	80.20	1	4,399	0.02%
2023/07/19	7	80.33	0	0.00	80.00	7	4,371	0.16%
2023/07/18	1.2	81.10	1	81.40	80.80	0.2	4,387	0.00%
2023/07/17	0	82.10	0	0.00	81.30	0	4,426	0.00%
2023/07/14	1.1	80.98	2	81.50	80.80	-0.9	4,500	-0.02%
2023/07/13	2.2	79.50	4	79.50	79.70	-1.8	4,465	-0.04%
2023/07/12	2.2	80.07	0	0.00	80.00	2.2	4,442	0.05%
2023/07/11	3.2	81.16	0	0.00	81.60	3.2	4,422	0.07%
2023/07/10	3.2	80.82	2	80.10	80.00	1.2	4,428	0.03%
2023/07/07	2.2	81.28	0	0.00	80.50	2.2	4,407	0.05%
2023/07/06	4.1	82.39	1	82.50	83.50	3.1	4,317	0.07%
2023/07/05	8.2	84.07	3	84.63	83.70	5.2	4,229	0.12%
2023/07/04	6.5	88.16	1	88.30	88.30	5.5	4,126	0.13%
2023/07/03	6.1	88.42	9	88.21	87.70	-2.9	4,090	-0.07%
2023/06/30	3.1	86.44	2	88.00	88.00	1.1	4,064	0.03%
2023/06/29	5	86.34	0	0.00	86.10	5	4,041	0.12%
2023/06/28	5.1	86.79	2	86.90	86.20	3.1	4,087	0.08%
2023/06/27	3	87.20	0	0.00	87.00	3	4,096	0.07%
2023/06/26	7.2	87.71	0	0.00	87.00	7.2	4,165	0.17%
2023/06/21	6.2	88.39	0	0.00	88.20	6.2	4,186	0.15%
2023/06/20	2.1	88.38	1	88.70	88.10	1.1	4,293	0.03%
2023/06/19	5	90.06	0	0.00	89.30	5	4,273	0.12%
2023/06/16	3.2	92.32	0	0.00	90.30	3.2	4,285	0.07%
2023/06/15	4	92.68	0	93.00	92.90	4	4,260	0.09%
2023/06/14	2	92.90	2	93.05	92.90	0	4,374	0.00%
2023/06/13	15.2	92.72	14	92.61	92.50	1.2	4,360	0.03%
2023/06/12	0.1	93.41	0	0.00	93.00	0.1	4,330	0.00%
2023/06/09	7	93.53	0	0.00	93.40	7	4,346	0.16%
2023/06/08	3.1	93.19	0.1	93.80	93.00	3	4,341	0.07%
2023/06/07	0.1	94.40	16	94.28	94.80	-15.9	4,381	-0.36%
2023/06/06	3	91.07	1	91.30	91.30	2	4,377	0.05%
2023/06/05	2	92.75	2	92.50	92.70	0	4,373	0.00%
2023/06/02	5	91.24	3	91.17	91.90	2	4,363	0.05%
2023/06/01	3.1	92.06	0	0.00	91.60	3.1	4,368	0.07%
2023/05/31	2	93.05	1.1	93.09	92.90	1	4,405	0.02%
2023/05/30	2	93.90	4.1	93.42	93.80	-2.1	4,393	-0.05%
2023/05/29	0	0.00	2.1	94.68	94.10	-2.1	4,419	-0.05%
2023/05/26	13	93.41	17.1	93.59	92.80	-4.1	4,503	-0.09%
2023/05/25	0	90.20	0.1	90.44	90.40	0	4,492	0.00%
2023/05/24	0	90.10	1	90.80	90.20	-1	4,683	-0.02%
2023/05/23	0	0.00	0.1	90.20	90.00	-0.1	4,803	0.00%
2023/05/22	2	89.90	0	0.00	89.50	2	4,825	0.04%
2023/05/19	4	90.30	0	0.00	89.80	4	4,853	0.08%
2023/05/18	1	90.70	0	0.00	90.80	1	4,914	0.02%
2023/05/17	3	90.17	1	90.20	90.20	2	5,066	0.04%
2023/05/11	0	0.00	4	89.85	90.00	-4	5,359	-0.07%
2023/05/10	4	89.05	0	0.00	89.20	4	5,463	0.07%
2023/05/09	0	0.00	1.2	89.91	90.00	-1.2	5,507	-0.02%
2023/05/08	3	89.87	0	0.00	89.80	3	5,594	0.05%
2023/05/05	0	89.60	2	89.85	89.70	-2	5,685	-0.03%
2023/05/04	6	88.13	6	88.05	89.30	0	5,810	0.00%
2023/05/03	4.2	88.16	2	88.55	88.20	2.2	5,880	0.04%
2023/05/02	2	86.80	2	87.35	87.50	0	6,204	0.00%
2023/04/28	0.2	87.20	1.4	86.84	86.70	-1.2	6,490	-0.02%
2023/04/27	6.1	85.87	3	86.20	85.60	3.1	6,575	0.05%
2023/04/26	0.1	85.58	0	0.00	85.50	0.1	6,624	0.00%
2023/04/25	0	88.37	3.3	87.65	87.00	-3.3	6,709	-0.05%
2023/04/24	5.1	89.29	0	0.00	88.90	5.1	6,824	0.07%
2023/04/21	2.2	90.98	1	90.20	90.20	1.2	6,869	0.02%
2023/04/20	2	90.30	0	0.00	90.30	2	6,978	0.03%
2023/04/19	1.1	92.15	0	0.00	90.90	1.1	7,214	0.01%
2023/04/18	2.1	93.22	2	92.80	92.10	0.1	7,596	0.00%
2023/04/17	1	93.20	2	93.90	93.80	-1	7,735	-0.01%
2023/04/14	7	94.56	3	94.73	94.60	4	7,735	0.05%
2023/04/13	4	94.10	3	94.13	94.00	1	7,704	0.01%
2023/04/12	3	93.87	0	0.00	94.30	3	7,684	0.04%
2023/04/11	0	0.00	1	95.30	94.90	-1	7,706	-0.01%
2023/04/10	3	94.74	0	0.00	94.60	3	7,762	0.04%
2023/04/07	1	96.40	1	95.90	95.70	0	7,768	0.00%
2023/04/06	4.2	96.09	4	96.18	95.90	0.2	7,777	0.00%
2023/03/31	3.2	97.00	3	97.00	96.90	0.2	7,782	0.00%
2023/03/30	3	96.50	5	97.56	97.50	-2	7,815	-0.03%
2023/03/29	14.2	96.59	13.1	95.91	96.00	1.1	7,814	0.01%
2023/03/28	5.1	98.44	6	98.87	98.90	-0.9	7,825	-0.01%
2023/03/27	3	99.77	10.1	99.67	99.00	-7.1	7,922	-0.09%
2023/03/24	5	98.46	11.4	98.78	98.50	-6.4	7,889	-0.08%
2023/03/23	15	97.37	10	96.40	98.00	5	7,842	0.06%
2023/03/22	3	94.97	1	94.90	94.20	2	7,774	0.03%
2023/03/21	5	93.78	7	94.67	93.70	-2	7,849	-0.03%
2023/03/20	11.7	95.34	9	95.34	94.60	2.7	7,920	0.03%
2023/03/17	7	94.86	15	94.89	95.90	-8	7,928	-0.10%
2023/03/16	0	0.00	9	91.78	91.80	-9	7,841	-0.11%
2023/03/15	1	92.20	2.1	92.12	91.50	-1.1	7,893	-0.01%
2023/03/14	6	91.30	2	91.40	91.00	4	7,937	0.05%
2023/03/13	5	91.74	6	91.82	92.50	-1	7,947	-0.01%
2023/03/10	6.1	91.65	3	91.60	91.70	3.1	7,997	0.04%
2023/03/09	3.1	94.85	2	93.81	93.90	1.1	8,118	0.01%
2023/03/08	2	94.50	3.3	94.67	94.80	-1.3	8,138	-0.02%
2023/03/07	7	94.48	6	94.57	94.40	1	8,131	0.01%
2023/03/06	1.3	94.45	2.1	94.50	94.30	-0.7	8,136	-0.01%
2023/03/03	1	94.00	0	0.00	91.60	1	8,105	0.01%
2023/03/02	1	92.80	3	92.53	92.60	-2	8,090	-0.02%
2023/03/01	9	91.61	9	92.54	93.40	0	8,175	0.00%
2023/02/24	10	94.42	9	94.43	92.50	1	8,181	0.01%
2023/02/23	13	92.75	22	92.95	93.40	-9	8,204	-0.11%
2023/02/22	37.1	91.15	23	91.60	91.70	14.1	8,356	0.17%
2023/02/21	12.3	94.96	8	94.71	95.00	4.3	8,345	0.05%
2023/02/20	6	93.53	8	93.23	93.50	-2	8,479	-0.02%
2023/02/17	8	91.81	8	91.76	92.40	0	8,752	0.00%
2023/02/16	4	92.50	3	93.10	92.70	1	8,847	0.01%
2023/02/15	24	93.30	18	93.31	92.40	6	9,097	0.07%
2023/02/14	9	97.34	14	97.05	97.20	-5	9,016	-0.06%
2023/02/13	21	96.11	14	95.94	96.80	7	9,109	0.08%
2023/02/10	3	98.17	13	98.01	98.70	-10	9,040	-0.11%
2023/02/09	3	95.20	2	95.45	95.50	1	8,938	0.01%
2023/02/08	14	96.44	4	96.55	95.70	10	8,956	0.11%
2023/02/07	6	94.22	11	94.68	95.30	-5	8,863	-0.06%
2023/02/06	7.1	94.46	7	94.13	93.60	0.1	9,066	0.00%
2023/02/03	4.3	96.49	7	96.39	96.60	-2.7	9,038	-0.03%
2023/02/02	17	97.88	18.2	97.53	96.80	-1.2	9,008	-0.01%
2023/02/01	30	98.24	28	98.02	97.20	2	8,912	0.02%
2023/01/31	23	97.50	10	98.06	99.70	13	8,795	0.15%
2023/01/30	18	99.10	32.2	99.11	101.00	-14.2	8,464	-0.17%
2023/01/17	10.1	90.93	12	91.26	92.00	-1.9	8,194	-0.02%
2023/01/16	14	88.72	20	89.02	89.30	-6	8,114	-0.07%
2023/01/13	41	89.55	50	88.79	88.20	-9	8,124	-0.11%
2023/01/12	26	89.18	26	89.95	90.00	0	8,014	0.00%
2023/01/11	5	91.52	5	92.28	92.60	0	7,883	0.00%
2023/01/10	13.1	93.26	21	92.18	91.70	-7.9	7,836	-0.10%
2023/01/09	45	91.81	47	92.31	93.40	-2	7,676	-0.03%
2023/01/06	31	89.30	49.7	90.09	90.80	-18.7	7,420	-0.25%
2023/01/05	30	84.26	18	84.47	84.80	12	6,972	0.17%
2023/01/04	11	80.41	4.2	79.66	80.50	6.9	6,909	0.10%
2023/01/03	5	79.40	6	78.38	80.00	-1	6,966	-0.01%
2022/12/30	0	77.60	0	0.00	77.50	0	6,966	0.00%
2022/12/29	2	77.15	1	78.00	77.80	1	6,994	0.01%
2022/12/28	3.2	78.16	2	78.15	77.80	1.2	7,004	0.02%
2022/12/27	0	0.00	2	81.25	81.10	-2	6,983	-0.03%
2022/12/26	4	80.63	4	80.50	80.40	0	6,977	0.00%
2022/12/23	1	81.30	1	81.30	81.50	0	7,006	0.00%
2022/12/22	5	83.42	7	83.57	82.90	-2	7,051	-0.03%
2022/12/21	1	82.10	2	82.90	82.00	-1	7,042	-0.01%
2022/12/20	9	83.60	11	83.09	81.30	-2	7,064	-0.03%
2022/12/19	14	85.15	18	84.85	84.60	-4	7,070	-0.06%
2022/12/16	12	82.37	12	82.48	82.30	0	6,965	0.00%
2022/12/15	10	83.10	2	82.90	82.90	8	6,970	0.11%
2022/12/14	8	83.41	6	83.08	83.50	2	7,154	0.03%
2022/12/13	7	85.19	14	86.21	83.80	-7	7,106	-0.10%
2022/12/12	8	82.93	10	82.97	83.90	-2	7,001	-0.03%
2022/12/09	0	0.00	5	83.20	83.20	-5	6,948	-0.07%
2022/12/07	7	84.47	7	84.40	83.30	0	6,902	0.00%
2022/12/06	3	85.27	5.2	85.62	84.80	-2.2	6,881	-0.03%
2022/12/05	4	87.00	4	87.55	86.50	0	6,886	0.00%
2022/12/02	7.2	87.41	48	86.77	86.80	-40.9	6,936	-0.59%
2022/12/01	24	86.20	18.3	86.57	87.10	5.8	6,920	0.08%
2022/11/30	4.1	82.51	1	82.30	82.30	3.1	6,787	0.05%
2022/11/29	3	82.50	11	83.34	83.30	-8	6,734	-0.12%
2022/11/28	41	83.47	6	83.18	83.50	35	6,752	0.52%
2022/11/25	5	83.86	11	84.36	83.90	-6	6,770	-0.09%
2022/11/24	1.1	84.55	6.1	84.01	84.40	-5	6,781	-0.07%
2022/11/23	12	85.09	9	84.87	83.20	3	6,779	0.04%
2022/11/22	5	83.60	6	83.80	83.50	-1	6,750	-0.01%
2022/11/21	25	85.71	11.1	84.13	83.70	13.9	6,762	0.21%
2022/11/18	55	91.02	39.5	89.16	88.10	15.5	6,627	0.23%
2022/11/17	24	88.83	30.2	89.39	90.70	-6.2	6,483	-0.10%
2022/11/16	30	86.70	40	86.90	87.20	-10	6,395	-0.16%
2022/11/15	55	84.83	44.6	85.12	85.50	10.4	6,169	0.17%
2022/11/14	7	81.13	8	81.09	80.80	-1	5,930	-0.02%
2022/11/11	5	80.30	19.2	80.31	80.90	-14.2	5,877	-0.24%
2022/11/10	3	72.80	19	73.40	74.10	-16	5,629	-0.28%
2022/11/09	29	72.16	27	71.13	73.00	2	5,590	0.04%
2022/11/08	5	68.84	6	68.97	69.10	-1	5,547	-0.02%
2022/11/07	6.5	66.98	6.1	67.02	67.50	0.5	5,611	0.01%
2022/11/04	0.1	65.00	0	0.00	65.30	0.1	5,641	0.00%
2022/11/03	12	65.22	8	65.21	65.10	4	5,632	0.07%
2022/11/02	31.1	65.33	20.1	65.28	66.00	11	5,664	0.19%
2022/11/01	4.1	67.62	11.5	67.86	68.10	-7.4	5,487	-0.14%
2022/10/31	1.2	66.32	2.3	66.50	66.40	-1.1	5,609	-0.02%
2022/10/28	11	64.07	11	64.90	64.10	0	5,730	0.00%
2022/10/27	5.6	63.64	7	64.47	64.80	-1.4	5,940	-0.02%
2022/10/26	3	61.87	2	62.65	61.90	1	6,062	0.02%
2022/10/25	12	64.61	11	63.05	62.60	1	6,094	0.02%
2022/10/24	7	65.73	7.1	64.86	64.80	-0.1	6,098	0.00%
2022/10/21	4	64.68	14	64.04	63.50	-10	6,095	-0.16%
2022/10/20	1	61.60	0	0.00	62.40	1	6,036	0.02%
2022/10/18	9.1	62.79	6	63.13	63.00	3.1	6,072	0.05%
2022/10/17	1	61.70	6	62.57	63.70	-5	6,099	-0.08%
2022/10/14	4	62.98	13	63.08	63.50	-9	6,156	-0.15%
2022/10/13	5	61.44	9	60.66	60.30	-4	6,187	-0.06%
2022/10/12	11	60.29	4	60.77	60.30	7	6,178	0.11%
2022/10/11	2.1	61.40	6	63.20	61.00	-3.9	6,153	-0.06%
2022/10/07	2.3	67.36	1	67.00	66.80	1.3	6,176	0.02%
2022/10/06	0	68.80	0	0.00	68.80	0	6,221	0.00%
2022/10/05	12	68.91	1	68.50	68.50	11	6,257	0.18%
2022/10/04	2	67.20	10	67.40	67.30	-8	6,284	-0.13%
2022/10/03	3	64.70	3	65.10	65.10	0	6,301	0.00%
2022/09/28	5	64.80	0.2	64.10	63.30	4.8	6,594	0.07%
2022/09/27	0	0.00	3.1	65.00	65.00	-3.1	6,635	-0.05%
2022/09/26	8.6	65.42	2	64.50	64.40	6.6	6,777	0.10%
2022/09/23	1	68.00	0	0.00	68.00	1	6,817	0.01%
2022/09/22	4.2	68.32	2	68.20	68.00	2.2	6,930	0.03%
2022/09/21	14.2	69.81	13	69.50	69.80	1.2	6,932	0.02%
2022/09/20	1	72.90	1	72.60	72.20	0	6,749	0.00%
2022/09/19	0	0.00	1	72.80	72.50	-1	6,756	-0.01%
2022/09/16	3.3	74.07	4	74.00	73.10	-0.7	6,796	-0.01%
2022/09/15	4	75.35	3.4	75.31	75.40	0.6	6,849	0.01%
2022/09/14	3.2	73.53	2	73.85	73.80	1.2	6,947	0.02%
2022/09/13	30.1	75.85	26	75.32	75.50	4.1	6,951	0.06%
2022/09/12	6	75.37	2.1	75.01	75.00	3.9	6,943	0.06%
2022/09/08	2	72.50	6	72.98	74.00	-4	6,996	-0.06%
2022/09/06	11.1	72.81	9	72.50	71.80	2.1	6,980	0.03%
2022/09/05	4	71.10	25	71.37	71.50	-21	7,060	-0.30%
2022/09/02	18	72.58	22	72.42	72.00	-4	7,206	-0.06%
2022/09/01	12	73.21	7.2	72.50	72.50	4.8	7,189	0.07%
2022/08/31	3	73.40	1.2	73.21	74.40	1.8	7,156	0.03%
2022/08/30	0.1	73.40	1	73.10	73.30	-0.9	7,145	-0.01%
2022/08/29	2.4	72.89	16	72.94	73.20	-13.6	7,129	-0.19%
2022/08/26	13.3	76.86	8.2	76.65	76.60	5.1	7,096	0.07%
2022/08/25	5.2	75.10	6	75.00	75.00	-0.8	7,080	-0.01%
2022/08/24	2.2	75.70	1	75.70	75.20	1.2	7,171	0.02%
2022/08/23	6	74.33	2	74.40	74.20	4	7,223	0.06%
2022/08/22	6.2	74.28	2	74.10	74.10	4.2	7,228	0.06%
2022/08/19	8.3	75.60	8	75.15	75.00	0.3	7,267	0.00%
2022/08/18	8.2	75.86	1	75.80	76.00	7.2	7,292	0.10%
2022/08/17	22.1	77.05	11	76.53	77.20	11.1	7,294	0.15%
2022/08/16	4.6	77.05	21	76.99	76.20	-16.5	7,369	-0.22%
2022/08/15	58	78.07	42	77.75	78.20	16	7,379	0.22%
2022/08/12	12	75.78	14.2	76.24	76.60	-2.2	7,295	-0.03%
2022/08/11	7.1	73.40	9.4	73.60	73.90	-2.3	7,205	-0.03%
2022/08/10	3.2	70.52	0	0.00	70.40	3.2	7,157	0.04%
2022/08/09	8.1	71.93	5	72.02	72.00	3.1	7,132	0.04%
2022/08/08	7.2	74.60	16	74.24	73.40	-8.8	7,087	-0.12%
2022/08/05	26.2	74.65	32.3	75.40	74.90	-6.1	7,031	-0.09%
2022/08/04	11	72.04	22.1	72.43	73.00	-11.1	6,886	-0.16%
2022/08/03	174	67.95	23.2	69.11	69.70	150.8	6,740	2.24%	大買/鉅額交易
2022/08/02	21.4	67.83	10.1	67.78	68.20	11.3	6,575	0.17%
2022/08/01	23.1	71.92	167	71.63	70.70	-143.9	6,525	-2.20%	大賣/鉅額交易
2022/07/29	3.1	72.44	0	0.00	72.00	3.1	6,510	0.05%
2022/07/28	1	73.20	5	72.28	72.10	-4	6,509	-0.06%
2022/07/27	6	71.35	15.1	71.50	72.10	-9.1	6,491	-0.14%
2022/07/26	8	71.06	7	70.70	71.00	1	6,483	0.02%
2022/07/25	6.1	72.98	5	73.54	72.80	1.1	6,465	0.02%
2022/07/22	9	75.47	6	75.67	75.20	3	6,496	0.05%
2022/07/21	11.4	75.34	13	75.75	75.90	-1.6	6,501	-0.02%
2022/07/20	7	74.71	17	74.69	73.50	-10	6,451	-0.15%
2022/07/19	2	72.55	4	73.20	72.90	-2	6,424	-0.03%
2022/07/18	8	73.16	4	73.55	73.00	4	6,453	0.06%
2022/07/15	20	72.81	10	72.86	73.10	10	6,416	0.16%
2022/07/14	0	70.30	4	70.13	70.90	-4	6,348	-0.06%
2022/07/13	5	69.66	4	69.03	68.90	1	6,320	0.02%
2022/07/12	7	67.74	9	67.77	67.90	-2	6,267	-0.03%
2022/07/11	5	71.30	3	71.63	71.30	2	6,257	0.03%
2022/07/08	13.2	71.74	13	72.23	71.80	0.2	6,256	0.00%
2022/07/07	25	68.17	10	68.94	69.70	15	6,167	0.24%
2022/07/06	4.3	66.04	1	66.60	65.30	3.3	6,078	0.05%
2022/07/05	5.5	69.09	2	69.30	69.10	3.5	6,028	0.06%
2022/07/04	6.3	66.84	6	67.48	67.50	0.3	5,980	0.01%
2022/07/01	0.3	73.95	1	75.10	73.30	-0.7	5,839	-0.01%
2022/06/30	4.4	76.91	0	0.00	76.80	4.4	5,892	0.07%
2022/06/29	38.3	80.79	39	81.38	79.90	-0.7	5,768	-0.01%
2022/06/28	6.1	82.78	1	82.80	82.80	5.1	5,701	0.09%
2022/06/27	8	85.35	7.5	85.62	85.00	0.5	5,706	0.01%
2022/06/24	15	84.03	18.5	83.41	83.10	-3.5	5,673	-0.06%
2022/06/23	11.3	83.56	8	83.75	83.00	3.3	5,631	0.06%
2022/06/22	14.5	85.90	11	85.22	83.70	3.5	5,546	0.06%
2022/06/21	14.2	89.62	11	89.86	89.40	3.2	5,431	0.06%
2022/06/20	14.1	90.69	14	90.47	89.10	0.1	5,392	0.00%
2022/06/17	6.1	90.68	5	90.42	90.60	1.1	5,349	0.02%
2022/06/16	7.3	95.97	10	94.49	93.00	-2.7	5,242	-0.05%
2022/06/15	5	96.06	5	96.14	95.50	0	5,177	0.00%
2022/06/14	7	95.00	15	95.41	96.50	-8	5,245	-0.15%
2022/06/13	20.3	96.51	8	96.24	95.60	12.3	5,217	0.23%
2022/06/10	2	102.00	2	101.50	101.50	0	5,137	0.00%
2022/06/09	4	102.25	0	0.00	102.00	4	5,134	0.08%
2022/06/08	18	102.06	17	102.88	103.00	1	5,149	0.02%
2022/06/07	20	101.48	8	101.25	101.50	12	5,202	0.23%
2022/06/06	11	102.55	56	101.72	102.50	-45	5,222	-0.86%
2022/06/02	8	101.00	2	101.00	101.00	6	5,241	0.11%
2022/06/01	5.3	104.09	2.5	104.20	103.50	2.8	5,270	0.05%
2022/05/31	11	104.14	17	104.59	107.00	-6	5,238	-0.11%
2022/05/30	5	100.10	11	101.86	103.50	-6	5,156	-0.12%
2022/05/27	13.5	98.22	8	98.44	98.20	5.5	5,112	0.11%
2022/05/26	60.1	97.80	10	98.01	97.40	50.1	5,127	0.98%
2022/05/25	5	99.86	4	100.05	101.00	1	5,078	0.02%
2022/05/24	41.1	101.89	32	100.75	99.80	9.1	5,092	0.18%
2022/05/23	11.1	106.59	9	107.83	106.50	2.1	4,966	0.04%
2022/05/20	4.1	106.00	4	106.38	107.50	0.1	4,925	0.00%
2022/05/19	2.1	105.21	4	104.50	106.50	-1.9	4,918	-0.04%
2022/05/18	12	106.58	11	106.82	107.50	1	4,905	0.02%
2022/05/17	7	105.71	7	105.93	107.00	0	4,887	0.00%
2022/05/16	12	105.08	12.1	105.29	104.50	-0.1	4,925	0.00%
2022/05/13	6	103.67	5.1	104.00	104.00	1	5,057	0.02%
2022/05/12	10	100.25	15	101.10	101.00	-5	5,143	-0.10%
2022/05/11	5	101.20	7	101.50	102.00	-2	5,200	-0.04%
2022/05/10	23	97.90	23	98.66	101.00	0	5,295	0.00%
2022/05/09	14.1	101.18	10	100.78	99.50	4.1	5,337	0.08%
2022/05/06	2.1	107.44	0	0.00	107.50	2.1	5,360	0.04%
2022/05/05	3	105.34	4	106.50	107.50	-1	5,477	-0.02%
2022/05/04	4	105.88	4	105.00	105.50	0	5,627	0.00%
2022/05/03	7	102.36	7	103.00	104.00	0	5,655	0.00%
2022/04/29	2	105.25	2	106.00	105.50	0	5,680	0.00%
2022/04/28	11	103.40	10	104.00	103.50	1	5,771	0.02%
2022/04/27	8.4	96.85	10.2	97.27	98.50	-1.7	5,692	-0.03%
2022/04/26	0.1	102.50	0	0.00	102.00	0.1	5,651	0.00%
2022/04/25	2	101.75	5	101.60	103.00	-3	5,679	-0.05%
2022/04/22	13.3	105.93	9	105.67	106.00	4.3	5,704	0.08%
2022/04/21	1	108.00	2	108.00	109.00	-1	5,748	-0.02%
2022/04/20	0	109.75	2	109.50	109.00	-2	5,791	-0.03%
2022/04/19	1.2	109.37	1.5	109.17	108.00	-0.3	5,852	-0.01%
2022/04/18	3	108.00	3	108.83	108.00	0	5,931	0.00%
2022/04/15	20.9	108.04	18	108.47	108.00	2.9	5,999	0.05%
2022/04/14	11.5	112.37	8	113.00	112.00	3.5	6,000	0.06%
2022/04/13	4.1	114.38	2.1	114.26	114.00	2	6,015	0.03%
2022/04/12	1	110.53	1	111.00	112.50	0	6,048	0.00%
2022/04/11	13.1	114.31	8	114.06	114.00	5.1	6,074	0.08%
2022/04/08	10	115.75	11.1	116.46	116.50	-1.1	6,153	-0.02%
2022/04/07	9	117.78	7	118.14	117.00	2	6,111	0.03%
2022/04/06	16	116.12	13	117.23	118.00	3	6,035	0.05%
2022/04/01	6	121.25	1	120.50	122.00	5	5,870	0.09%
2022/03/31	2	124.25	0	0.00	124.50	2	5,845	0.03%
2022/03/30	3	123.83	11	124.68	124.00	-8	5,856	-0.14%
2022/03/29	3	121.50	2	121.00	121.00	1	5,859	0.02%
2022/03/28	1	119.00	2	120.00	120.50	-1	5,875	-0.02%
2022/03/25	2	121.75	2	122.50	122.00	0	5,861	0.00%
2022/03/24	12	121.63	5	122.50	122.00	7	5,851	0.12%
2022/03/23	8	123.75	8	124.56	125.00	0	5,889	0.00%
2022/03/22	2	123.25	1.2	123.58	123.50	0.8	5,916	0.01%
2022/03/21	4	124.63	10.2	124.06	124.00	-6.2	5,961	-0.10%
2022/03/18	3	123.00	1	123.50	124.00	2	6,003	0.03%
2022/03/17	7	122.86	20	122.58	123.00	-13	6,109	-0.21%
2022/03/16	2	116.00	4.1	117.60	115.00	-2.1	6,054	-0.03%
2022/03/15	13	117.16	6	117.50	116.50	7	6,112	0.12%
2022/03/14	1	124.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	4.1	123.77	3	124.67	124.50	1.1	6,176	0.02%
2022/03/10	11.1	124.00	4	125.25	124.00	7.1	6,202	0.11%
2022/03/09	2	122.75	2	122.50	122.00	0	6,295	0.00%
2022/03/08	5.1	120.61	4	121.00	121.00	1.1	6,490	0.02%
2022/03/07	12.2	122.74	1.3	121.89	123.50	10.9	6,505	0.17%
2022/03/04	18	127.28	5	127.80	127.00	13	6,506	0.20%
2022/03/03	0	0.00	3	133.83	132.50	-3	6,442	-0.05%
2022/03/02	1	133.50	5.1	130.30	133.50	-4.1	6,430	-0.06%
2022/03/01	0	0.00	12	129.25	130.00	-12	6,379	-0.19%
2022/02/25	0	0.00	0	124.50	125.50	0	6,344	0.00%
2022/02/24	11	124.45	2	124.50	125.00	9	6,354	0.14%
2022/02/23	0	0.00	7	124.50	124.50	-7	6,327	-0.11%
2022/02/22	5	124.40	4.1	124.73	126.50	0.9	6,402	0.01%
2022/02/21	6	126.33	31	126.52	126.50	-25	6,396	-0.39%
2022/02/17	3	128.17	2	128.50	129.00	1	6,487	0.02%
2022/02/16	3	129.83	6	130.17	129.50	-3	6,529	-0.05%
2022/02/15	4	128.38	2.4	128.83	127.00	1.6	6,571	0.02%
2022/02/14	12.4	124.80	3	124.50	124.00	9.4	6,467	0.14%
2022/02/11	4	131.25	6	131.08	131.50	-2	6,450	-0.03%
2022/02/10	12	129.08	9.2	130.22	130.50	2.8	6,657	0.04%
2022/02/09	13.2	125.35	4	125.75	127.50	9.2	6,697	0.14%
2022/02/08	12.2	123.88	1	124.00	123.50	11.2	6,783	0.17%
2022/02/07	13.2	125.75	6	124.00	123.50	7.2	6,906	0.10%
2022/01/26	52.2	130.33	28	131.36	130.50	24.2	7,198	0.34%
2022/01/25	12	138.79	4	137.38	139.00	8	7,862	0.10%
2022/01/24	3.5	137.00	4	136.00	137.50	-0.5	7,934	-0.01%
2022/01/21	12	138.33	10	138.75	138.00	2	8,056	0.03%
2022/01/20	5	139.50	5	139.50	140.50	0	8,134	0.00%
2022/01/19	3	138.83	2	138.25	138.50	1	8,317	0.01%
2022/01/18	2	141.50	1	141.50	141.50	1	8,424	0.01%
2022/01/17	2	140.25	1	141.00	140.50	1	8,472	0.01%
2022/01/14	10	138.30	8	138.00	139.00	2	8,543	0.02%
2022/01/13	9.1	141.53	8	138.63	139.00	1.1	8,517	0.01%
2022/01/12	10	141.60	11	141.36	142.00	-1	8,556	-0.01%
2022/01/11	5.3	140.12	0	0.00	139.50	5.3	8,566	0.06%
2022/01/10	7	142.64	4	143.00	143.00	3	8,543	0.04%
2022/01/07	2.3	142.42	2	142.50	142.50	0.3	8,724	0.00%
2022/01/06	5	145.80	2	145.75	147.00	3	8,756	0.03%
2022/01/05	3	149.83	0	0.00	148.50	3	8,905	0.03%
2022/01/04	6.2	150.86	0	0.00	150.50	6.2	8,975	0.07%
2022/01/03	22.3	153.13	9	151.89	151.50	13.3	9,042	0.15%
2021/12/30	2	158.00	6.1	158.00	158.00	-4.1	9,138	-0.04%
2021/12/29	2.1	158.51	1	160.00	159.50	1.1	9,316	0.01%
2021/12/28	3	159.33	5.2	159.77	160.00	-2.2	9,597	-0.02%
2021/12/27	0	0.00	1	157.00	157.50	-1	9,682	-0.01%
2021/12/24	0.2	157.00	2.1	157.20	156.00	-1.9	9,819	-0.02%
2021/12/23	10.2	156.83	1.1	157.41	155.50	9.1	9,998	0.09%
2021/12/21	0.1	156.00	6	157.00	157.00	-5.9	10,272	-0.06%
2021/12/20	5	154.50	9	156.44	154.50	-4	10,347	-0.04%
2021/12/17	3	153.50	4	155.25	155.50	-1	10,487	-0.01%
2021/12/16	1	154.50	1	155.50	155.50	0	10,670	0.00%
2021/12/15	8	153.00	2	151.50	154.00	6	10,864	0.06%
2021/12/14	1	151.50	11	152.77	152.00	-10	11,065	-0.09%
2021/12/13	11.1	150.59	1	150.00	150.00	10.1	11,234	0.09%
2021/12/10	12	153.54	6	155.58	153.50	6	11,331	0.05%
2021/12/09	9	153.00	6.5	153.75	153.50	2.5	11,675	0.02%
2021/12/08	5	161.50	0.2	160.83	159.00	4.9	12,110	0.04%
2021/12/07	0	0.00	2.1	161.05	162.00	-2.1	12,681	-0.02%
2021/12/06	0	161.50	2	164.00	165.00	-2	12,952	-0.02%
2021/12/03	7.3	164.44	6	163.42	164.00	1.3	13,313	0.01%
2021/12/02	14	162.89	55.4	164.07	165.00	-41.4	13,767	-0.30%
2021/12/01	2	157.25	13.2	156.72	157.50	-11.2	14,155	-0.08%
2021/11/30	3.3	152.12	8.1	154.68	155.00	-4.8	14,518	-0.03%
2021/11/29	4.1	148.05	5	149.80	149.50	-0.9	14,783	-0.01%
2021/11/26	1	148.00	3	148.83	148.00	-2	14,896	-0.01%
2021/11/25	1	152.99	1	153.00	151.50	0	14,949	0.00%
2021/11/24	5	151.10	3	151.66	151.00	2	15,122	0.01%
2021/11/23	19.2	154.65	0.1	154.50	153.50	19.1	15,266	0.13%
2021/11/22	3	158.50	24	159.98	159.50	-21	15,438	-0.14%
2021/11/19	12	158.33	12.1	157.74	156.00	-0.1	15,753	0.00%
2021/11/18	5	155.10	9	155.33	156.00	-4	15,866	-0.03%
2021/11/17	7	154.64	22	154.77	154.50	-15	16,082	-0.09%
2021/11/16	6	151.75	6.2	150.80	151.00	-0.2	16,201	0.00%
2021/11/15	3.2	154.05	5	154.50	153.50	-1.9	16,248	-0.01%
2021/11/12	3	155.00	8	155.63	154.00	-5	16,476	-0.03%
2021/11/11	2.2	150.56	4.1	152.62	153.00	-1.9	16,472	-0.01%
2021/11/10	9.1	151.75	10	151.50	154.00	-0.9	16,671	-0.01%
2021/11/09	158.3	157.42	40.7	157.45	155.50	117.6	16,820	0.70%	大買/鉅額交易
2021/11/08	11.1	147.75	25	149.50	150.50	-13.9	16,970	-0.08%
2021/11/05	43.5	145.92	16	146.86	144.50	27.5	17,155	0.16%
2021/11/04	10.4	146.06	146.4	143.74	143.50	-136	17,580	-0.77%	大賣/鉅額交易
2021/11/03	62.1	155.24	50	152.46	151.50	12.1	17,469	0.07%
2021/11/02	47.1	159.21	51.6	158.88	158.00	-4.5	17,754	-0.03%
2021/11/01	9	147.72	18.2	148.03	148.50	-9.2	17,649	-0.05%
2021/10/29	22	143.11	18	144.33	144.50	4	17,622	0.02%
2021/10/28	67.5	144.97	56	143.62	143.00	11.5	17,507	0.07%
2021/10/27	27	146.02	24	145.52	149.00	3	17,344	0.02%
2021/10/26	9.6	143.61	15	143.77	143.50	-5.4	17,224	-0.03%
2021/10/25	35.1	138.65	33	139.11	141.00	2.1	17,090	0.01%
2021/10/22	22	143.16	19	144.08	143.50	3	17,034	0.02%
2021/10/21	9	145.89	3	143.17	143.00	6	16,896	0.04%
2021/10/20	19	147.39	27	147.52	146.50	-8	16,829	-0.05%
2021/10/19	3	144.50	11	143.68	145.50	-8	16,704	-0.05%
2021/10/18	5	140.60	6	140.00	140.50	-1	16,617	-0.01%
2021/10/15	20.1	145.60	16	144.72	144.00	4.1	16,585	0.02%
2021/10/14	3	140.33	5	142.00	140.50	-2	16,358	-0.01%
2021/10/13	8	138.18	7	139.71	138.00	1	16,360	0.01%
2021/10/12	6	142.75	4	144.25	141.00	2	16,162	0.01%
2021/10/08	19	148.76	8	150.31	147.00	11	16,055	0.07%
2021/10/07	22	150.05	28.1	150.25	150.00	-6.1	15,897	-0.04%
2021/10/06	23	147.96	29.2	148.10	149.00	-6.2	15,732	-0.04%
2021/10/05	21	144.88	24	145.50	145.50	-3	15,557	-0.02%
2021/10/04	16.2	147.22	13.4	145.67	144.00	2.8	15,271	0.02%
2021/10/01	8.1	146.81	11	147.68	149.00	-2.9	15,191	-0.02%
2021/09/30	19.1	150.06	14	148.39	151.50	5.1	15,062	0.03%
2021/09/29	48.3	145.88	33	145.83	144.50	15.3	14,878	0.10%
2021/09/28	24	153.08	21.1	153.81	155.50	2.9	14,638	0.02%
2021/09/27	15.2	155.08	3	154.83	154.50	12.2	14,562	0.08%
2021/09/24	21	154.55	50.2	155.28	157.50	-29.2	14,499	-0.20%
2021/09/23	48	154.81	31.2	154.89	152.00	16.8	14,371	0.12%
2021/09/22	24.4	154.32	12	153.54	154.00	12.4	14,150	0.09%
2021/09/17	23.6	159.09	37.2	158.89	162.00	-13.6	13,947	-0.10%
2021/09/16	18.2	158.27	20	158.38	157.00	-1.9	13,727	-0.01%
2021/09/15	49.5	158.93	40	159.24	158.50	9.5	13,534	0.07%
2021/09/14	93.1	162.60	88	163.35	160.00	5.1	13,350	0.04%
2021/09/13	88.4	169.41	60	169.33	162.00	28.4	13,011	0.22%
2021/09/10	97.1	171.22	111.1	171.32	173.50	-14	12,479	-0.11%	大賣/
2021/09/09	44.1	160.77	56	161.51	164.00	-11.9	11,860	-0.10%
2021/09/08	92.1	162.98	53.2	160.02	158.00	38.8	11,556	0.34%
2021/09/07	83.1	166.99	85.4	166.52	171.50	-2.4	11,313	-0.02%
2021/09/06	74.1	166.70	77.1	166.35	165.00	-3	10,853	-0.03%
2021/09/03	43.2	157.56	42	157.87	158.50	1.2	10,229	0.01%
2021/09/02	32	154.51	50.3	154.69	153.00	-18.3	9,846	-0.19%
2021/09/01	19	150.42	23.2	150.82	151.00	-4.2	9,499	-0.04%
2021/08/31	13.2	145.56	11	146.68	148.00	2.2	9,384	0.02%
2021/08/30	75	147.88	22	148.09	149.00	53	9,304	0.57%
2021/08/27	45	146.77	71.5	148.83	148.50	-26.5	9,135	-0.29%
2021/08/26	27.3	148.82	34	146.15	144.00	-6.7	8,977	-0.07%
2021/08/25	50.2	149.90	36.5	149.53	145.50	13.8	8,809	0.16%
2021/08/24	12	142.83	14	142.54	142.50	-2	8,417	-0.02%
2021/08/23	26.4	140.42	21.1	140.27	138.50	5.2	8,223	0.06%
2021/08/20	2	131.50	4	132.62	131.50	-2	8,078	-0.02%
2021/08/19	4.1	136.76	21	135.88	136.00	-16.9	8,033	-0.21%
2021/08/18	21.1	135.77	18.3	135.28	137.00	2.9	7,956	0.04%
2021/08/17	2	135.25	9.1	135.72	136.50	-7.1	7,737	-0.09%
2021/08/16	14	136.46	31	136.47	137.50	-17	7,663	-0.22%
2021/08/13	12	141.71	11	142.82	141.50	1	7,476	0.01%
2021/08/12	41	148.60	43	147.84	145.00	-2	7,264	-0.03%
2021/08/11	68.1	145.14	36.1	145.45	144.00	32	6,871	0.47%
2021/08/10	53.1	149.77	64	148.83	146.50	-10.9	6,610	-0.16%
2021/08/09	15	143.47	10.1	143.15	143.00	5	6,104	0.08%
2021/08/06	105	148.54	94.1	147.80	143.00	10.9	6,073	0.18%	大買/
2021/08/05	115	141.44	111.7	143.28	146.50	3.3	5,508	0.06%	大買/大賣/
2021/08/04	0	0.00	7.3	132.47	133.50	-7.3	4,873	-0.15%
2021/08/03	3	118.00	6.1	119.35	121.50	-3.1	4,888	-0.06%
2021/08/02	1	120.00	2	119.50	120.00	-1	4,890	-0.02%
2021/07/30	1	117.00	5.1	115.62	115.50	-4.1	4,889	-0.08%
2021/07/29	1	114.00	0	0.00	113.50	1	5,004	0.02%
2021/07/28	12.1	111.00	10	111.50	111.50	2.1	5,217	0.04%
2021/07/27	5	113.00	5	113.50	113.50	0	5,298	0.00%
2021/07/26	3	114.50	4	115.25	114.50	-1	5,364	-0.02%
2021/07/23	7	114.86	3	115.50	114.00	4	5,447	0.07%
2021/07/22	1	117.00	1	117.00	117.00	0	5,492	0.00%
2021/07/21	2	116.00	9	115.83	116.50	-7	5,530	-0.13%
2021/07/20	3	113.00	2.1	113.50	114.00	0.9	5,603	0.02%
2021/07/19	11.2	113.11	4	112.25	113.00	7.2	5,590	0.13%
2021/07/16	3	117.17	5	117.50	117.50	-2	5,552	-0.04%
2021/07/15	6.5	119.88	3	119.67	120.00	3.5	5,554	0.06%
2021/07/14	2	118.75	1	118.00	118.50	1	5,539	0.02%
2021/07/13	4	118.88	5.1	119.90	119.00	-1.1	5,563	-0.02%
2021/07/12	2	114.75	3	115.50	116.00	-1	5,611	-0.02%
2021/07/09	2	113.50	1	113.50	113.50	1	5,656	0.02%
2021/07/08	11.1	114.91	5	114.90	115.00	6.1	5,758	0.11%
2021/07/07	1	116.50	1	116.50	116.50	0	5,808	0.00%
2021/07/06	4	116.00	3	116.50	115.50	1	5,958	0.02%
2021/07/05	1	117.50	3	118.67	118.00	-2	6,113	-0.03%
2021/07/02	2	115.50	2	116.00	117.50	0	6,157	0.00%
2021/07/01	5.2	116.70	4	116.38	116.00	1.2	6,250	0.02%
2021/06/30	1	117.49	1	119.00	118.00	0	6,327	0.00%
2021/06/29	1	116.51	1	117.50	117.50	0	6,354	0.00%
2021/06/28	7.1	115.73	6	116.00	116.00	1.1	6,417	0.02%
2021/06/25	6.3	118.24	10	118.20	117.50	-3.7	6,458	-0.06%
2021/06/24	12	118.33	9	118.39	118.00	3	6,472	0.05%
2021/06/23	2	119.50	5.2	119.59	120.50	-3.2	6,502	-0.05%
2021/06/22	8.1	118.13	8	117.56	118.00	0.1	6,580	0.00%
2021/06/21	3.1	118.69	12	119.42	121.00	-8.9	6,606	-0.13%
2021/06/18	2	124.25	2	124.25	122.00	0	6,651	0.00%
2021/06/17	7	120.21	9.1	120.69	123.50	-2.1	6,636	-0.03%
2021/06/16	13	122.65	14.1	123.47	121.50	-1.1	6,721	-0.02%
2021/06/15	21	122.98	18.1	123.30	124.00	2.9	6,686	0.04%
2021/06/11	6	117.17	10	117.70	117.50	-4	6,690	-0.06%
2021/06/10	3	116.17	2	116.00	116.00	1	6,782	0.01%
2021/06/09	5	113.80	7	114.14	114.00	-2	6,813	-0.03%
2021/06/08	3	116.50	2	114.00	114.50	1	6,997	0.01%
2021/06/07	6	111.75	5	112.50	113.50	1	7,198	0.01%
2021/06/04	2	113.00	2.2	113.50	114.00	-0.2	7,374	0.00%
2021/06/03	5	114.40	7	114.93	115.00	-2	7,573	-0.03%
2021/06/02	5	115.70	5	115.80	116.00	0	7,656	0.00%
2021/06/01	4	117.50	1	118.00	117.50	3	7,776	0.04%
2021/05/31	2	117.50	4	117.38	118.00	-2	7,947	-0.03%
2021/05/28	6	118.08	12	118.42	117.00	-6	8,124	-0.07%
2021/05/27	11	114.64	3.2	114.31	116.50	7.8	8,110	0.10%
2021/05/26	4	112.88	4	113.00	113.00	0	8,165	0.00%
2021/05/25	6	110.50	8.1	110.62	112.50	-2.1	8,145	-0.03%
2021/05/24	11.1	107.64	8	108.25	108.00	3.1	8,137	0.04%
2021/05/21	5.1	108.29	7	108.86	109.00	-1.9	8,204	-0.02%
2021/05/20	3	106.17	3	106.67	105.50	0	8,217	0.00%
2021/05/19	6	106.08	5	106.40	106.50	1	8,269	0.01%
2021/05/18	6	104.92	8	106.69	108.50	-2	8,350	-0.02%
2021/05/17	3.1	103.34	8	104.94	104.50	-4.9	8,383	-0.06%
2021/05/14	16	107.66	8	106.38	105.50	8	8,318	0.10%
2021/05/13	6	109.00	10.3	109.49	110.00	-4.3	8,342	-0.05%
2021/05/12	9	102.50	29.2	103.83	101.50	-20.2	8,514	-0.24%
2021/05/11	2	109.50	4	111.13	109.50	-2	8,481	-0.02%
2021/05/10	0	0.00	14	115.07	114.50	-14	8,426	-0.17%
2021/05/07	7	113.93	15	113.33	114.00	-8	8,515	-0.09%
2021/05/06	9.1	112.95	4	115.63	112.50	5.1	8,587	0.06%
2021/05/05	19.1	113.89	17	112.35	110.50	2.1	8,498	0.02%
2021/05/04	16	112.03	7.7	112.19	116.00	8.3	8,429	0.10%
2021/05/03	15.1	115.96	7.4	116.76	115.00	7.7	8,682	0.09%
2021/04/29	6	118.17	4	118.63	119.50	2	8,761	0.02%
2021/04/28	9.2	119.33	3	119.33	120.00	6.2	8,781	0.07%
2021/04/27	2	118.50	2	118.75	119.50	0	8,896	0.00%
2021/04/26	11	119.36	24.2	119.30	118.50	-13.2	8,923	-0.15%
2021/04/23	0	0.00	16.1	116.03	116.50	-16.1	8,894	-0.18%
2021/04/22	5	113.00	2.2	113.73	113.50	2.8	9,041	0.03%
2021/04/21	8.1	113.06	4.1	113.51	113.50	4.1	9,049	0.04%
2021/04/20	7.1	114.44	5	114.70	115.00	2.1	9,224	0.02%
2021/04/19	8	116.00	5	115.90	116.00	3	9,243	0.03%
2021/04/16	0	0.00	21.6	115.96	116.50	-21.6	9,284	-0.23%
2021/04/15	3	112.00	0	112.50	114.00	3	9,303	0.03%
2021/04/14	21.9	114.28	7	113.79	113.00	14.9	9,305	0.16%
2021/04/13	3	117.17	20.5	117.33	116.50	-17.5	9,261	-0.19%
2021/04/12	11.1	115.95	5	115.71	116.00	6.1	9,214	0.07%
2021/04/09	15	116.63	32	115.48	116.50	-17	9,116	-0.19%
2021/04/08	2.2	109.91	8	112.00	112.50	-5.8	8,994	-0.06%
2021/04/07	14	110.29	8.6	110.50	111.00	5.4	8,990	0.06%
2021/04/06	13	111.73	24.3	111.79	112.00	-11.3	8,939	-0.13%
2021/04/01	0	0.00	33.1	109.71	110.00	-33.1	8,882	-0.37%
2021/03/31	9.2	108.17	4	109.00	108.00	5.2	8,830	0.06%
2021/03/30	8.5	108.41	12	109.29	110.00	-3.5	8,746	-0.04%
2021/03/29	12	108.25	2	108.25	108.00	10	8,695	0.12%
2021/03/26	5	106.30	19	106.63	107.00	-14	8,690	-0.16%
2021/03/25	4	105.13	3.2	105.45	106.00	0.9	8,666	0.01%
2021/03/24	28	105.71	0	0.00	105.50	28	8,611	0.33%
2021/03/23	24.4	109.29	5	109.30	108.50	19.4	8,634	0.22%
2021/03/22	2	108.00	2	108.75	109.50	0	8,623	0.00%
2021/03/19	9	106.67	7	107.29	108.00	2	8,674	0.02%
2021/03/18	8	108.38	6.1	109.07	109.00	1.9	8,613	0.02%
2021/03/17	8	108.82	8	109.06	106.00	0	8,614	0.00%
2021/03/16	4	107.63	24	107.94	108.50	-20	8,584	-0.23%
2021/03/15	24	106.31	5	106.00	106.00	19	8,767	0.22%
2021/03/12	14.4	105.77	20	105.93	106.50	-5.6	9,054	-0.06%
2021/03/11	8.1	101.43	8	102.06	102.00	0.1	9,045	0.00%
2021/03/10	8.2	100.59	4	100.38	100.50	4.2	8,877	0.05%
2021/03/09	11	100.39	10.1	100.63	102.50	0.9	8,724	0.01%
2021/03/08	17.2	104.18	5	104.10	103.50	12.2	8,592	0.14%
2021/03/05	24.1	105.46	21.1	106.74	106.00	3.1	8,532	0.04%
2021/03/04	16.4	109.47	9	108.78	108.50	7.4	8,465	0.09%
2021/03/03	30.9	112.08	12	112.21	112.50	18.9	8,319	0.23%
2021/03/02	7	116.50	2	119.00	115.00	5	8,190	0.06%
2021/02/26	20.1	117.98	8.5	118.24	116.00	11.6	8,162	0.14%
2021/02/25	3	122.50	10	123.60	122.50	-7	8,089	-0.09%
2021/02/24	5.6	121.57	11.3	123.31	122.00	-5.7	8,444	-0.07%
2021/02/23	14.1	122.26	8	122.56	122.00	6.1	8,511	0.07%
2021/02/22	16	124.69	9.9	125.25	125.50	6.1	8,435	0.07%
2021/02/19	7	123.43	6.1	125.16	124.50	0.9	8,413	0.01%
2021/02/18	17	123.68	9	123.56	123.50	8	8,373	0.10%
2021/02/17	11.1	127.50	13	127.46	126.50	-1.9	8,278	-0.02%
2021/02/05	4.3	127.36	6	127.08	126.00	-1.7	8,186	-0.02%
2021/02/04	30.1	125.52	112	125.87	126.50	-81.9	8,143	-1.01%	大賣/
2021/02/03	112.2	125.57	81	124.61	127.00	31.2	8,047	0.39%	大買/
2021/02/02	27.2	117.47	23	118.07	118.00	4.2	7,806	0.05%
2021/02/01	9.1	113.42	10	111.30	115.00	-0.9	7,775	-0.01%
2021/01/29	9.3	116.24	28	116.04	112.00	-18.8	7,766	-0.24%
2021/01/28	12	119.63	11	120.91	117.00	1	7,864	0.01%
2021/01/27	16	124.97	12	125.67	122.50	4	7,762	0.05%
2021/01/26	17.1	126.93	71	129.61	123.00	-53.9	7,665	-0.70%
2021/01/25	108	128.71	50.1	127.76	129.50	57.9	7,524	0.77%	大買/
2021/01/22	34	122.24	100	123.79	123.00	-66	7,177	-0.92%
2021/01/21	23.5	120.85	15.3	120.78	120.00	8.2	7,023	0.12%
2021/01/20	7	120.07	19	120.45	120.00	-12	6,918	-0.17%
2021/01/19	13	118.92	11	119.45	118.50	2	6,791	0.03%
2021/01/18	4.1	115.01	7	115.50	116.50	-2.9	6,711	-0.04%
2021/01/15	67	122.62	47.5	118.59	117.50	19.5	6,677	0.29%
2021/01/14	10	121.30	17	121.38	122.00	-7	6,525	-0.11%
2021/01/13	26.1	122.52	45	121.06	124.00	-19	6,448	-0.29%
2021/01/12	30	117.87	13	117.54	117.00	17	6,247	0.27%
2021/01/11	18.1	117.75	14	117.79	118.00	4.1	6,198	0.07%
2021/01/08	21.1	116.84	26	117.50	116.00	-4.9	6,139	-0.08%
2021/01/07	12.7	114.29	10	113.85	116.00	2.7	6,030	0.04%
2021/01/06	7.3	114.24	7	113.21	113.00	0.3	6,036	0.00%
2021/01/05	5.1	113.21	4.1	113.51	114.00	0.9	6,040	0.02%
2021/01/04	9.1	113.62	6	114.00	114.00	3.1	6,119	0.05%
2020/12/31	2	116.00	24	115.31	116.00	-22	6,241	-0.35%
2020/12/30	25.2	113.19	5	113.50	113.50	20.2	6,217	0.32%
2020/12/29	10.3	115.27	2	115.50	114.00	8.3	6,249	0.13%
2020/12/28	6.1	115.68	6	115.08	118.00	0.1	6,298	0.00%
2020/12/25	4	114.88	3.2	115.05	115.00	0.8	6,405	0.01%
2020/12/24	4	114.63	3	115.17	114.50	1	6,624	0.02%
2020/12/23	5	114.60	7	114.79	114.50	-2	6,829	-0.03%
2020/12/22	19	114.66	20.1	115.30	114.50	-1.1	6,881	-0.02%
2020/12/21	9.1	113.67	11	114.00	115.50	-2	6,899	-0.03%
2020/12/18	5	115.90	2	115.75	116.00	3	6,886	0.04%
2020/12/17	44.1	115.82	46	116.21	115.00	-1.9	6,863	-0.03%
2020/12/16	20	114.00	17	114.35	112.50	3	6,773	0.04%
2020/12/15	16.1	112.94	17	112.21	112.50	-0.9	6,713	-0.01%
2020/12/14	26	114.27	25	114.64	116.00	1	6,632	0.02%
2020/12/11	10.1	115.04	11	113.82	116.00	-0.9	6,635	-0.01%
2020/12/10	29.1	118.96	22.2	117.60	117.50	6.9	6,563	0.11%
2020/12/09	82.2	125.85	61.1	125.14	123.50	21.2	6,475	0.33%
2020/12/08	53.6	119.42	53.4	120.69	125.50	0.3	6,235	0.00%
2020/12/07	25.4	112.84	23	112.98	114.50	2.4	5,911	0.04%
2020/12/04	4	107.63	9	108.00	109.00	-5	5,764	-0.09%
2020/12/03	15	109.50	16	108.22	108.50	-1	5,755	-0.02%
2020/12/02	7	108.29	8	108.06	109.00	-1	5,925	-0.02%
2020/12/01	5	105.30	6	104.50	107.00	-1	5,917	-0.02%
2020/11/30	18	106.72	3	106.50	105.00	15	5,993	0.25%
2020/11/27	5	107.10	5	106.30	107.00	0	5,923	0.00%
2020/11/26	9	105.06	5	104.70	105.00	4	5,935	0.07%
2020/11/25	6	106.17	4	106.88	106.50	2	6,016	0.03%
2020/11/24	7	106.71	24.1	107.48	105.50	-17.1	5,976	-0.29%
2020/11/23	70	109.36	50.1	109.30	108.00	19.9	5,890	0.34%
2020/11/20	7.2	102.79	33.1	102.81	105.00	-25.9	5,579	-0.46%
2020/11/19	1	99.00	2	99.40	99.00	-1	5,559	-0.02%
2020/11/18	2	99.10	5	99.00	99.50	-3	5,642	-0.05%
2020/11/17	18	98.98	8	98.88	99.00	10	5,692	0.18%
2020/11/16	5	97.68	4.1	97.80	98.50	1	5,723	0.02%
2020/11/13	4	96.36	2	97.10	96.10	2	5,757	0.04%
2020/11/12	2	97.41	0	0.00	97.60	2	5,754	0.03%
2020/11/11	1	98.01	3	97.83	98.00	-2	5,755	-0.03%
2020/11/10	49.1	99.11	10	98.32	98.30	39.1	5,774	0.68%
2020/11/09	6	102.67	4	102.25	103.00	2	5,794	0.03%
2020/11/06	4	100.87	3	100.33	100.50	1	5,810	0.02%
2020/11/05	10	99.60	54	99.63	100.00	-44	5,873	-0.75%
2020/11/04	60	95.65	0	0.00	96.20	60	5,758	1.04%
2020/11/03	1	93.60	0	0.00	93.90	1	5,943	0.02%
2020/11/02	1	93.10	1	93.30	93.60	0	6,338	0.00%
2020/10/30	1	93.80	3	93.40	93.20	-2	6,478	-0.03%
2020/10/29	12	94.60	1	93.50	94.20	11	6,545	0.17%
2020/10/28	5	94.64	3	95.10	95.10	2	6,606	0.03%
2020/10/27	9	93.91	6	93.93	94.50	3	6,680	0.04%
2020/10/26	9	95.51	7	95.47	95.40	2	6,777	0.03%
2020/10/23	8	95.20	1	96.30	95.40	7	6,931	0.10%
2020/10/22	5	96.38	1	97.50	96.20	4	7,492	0.05%
2020/10/21	4	97.40	2	99.15	97.10	2	7,886	0.03%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/19	7	97.76	3	97.83	97.10	4	8,531	0.05%
2020/10/16	2	98.20	6	97.98	98.20	-4	8,724	-0.05%
2020/10/15	3	98.87	5	98.72	98.50	-2	8,772	-0.02%
2020/10/14	4	99.80	7	99.60	99.40	-3	8,800	-0.03%
2020/10/13	3	98.03	5	98.58	98.50	-2	8,855	-0.02%
2020/10/12	9	97.92	5	98.50	99.00	4	8,854	0.05%
2020/10/08	8	99.24	19	98.85	98.50	-11	8,817	-0.12%
2020/10/07	6	96.45	4	96.78	96.50	2	8,698	0.02%
2020/10/06	10	96.33	12	96.63	96.70	-2	8,709	-0.02%
2020/10/05	18	96.86	12	95.80	95.30	6	8,729	0.07%
2020/09/30	20	95.45	18	95.19	96.10	2	8,722	0.02%
2020/09/29	34	98.49	33	95.80	95.00	1	8,693	0.01%
2020/09/28	42	94.57	61	95.57	97.80	-19	8,607	-0.22%
2020/09/25	3	90.63	3	89.63	89.10	0	8,528	0.00%
2020/09/24	5	91.62	5	91.20	90.80	0	8,630	0.00%
2020/09/23	2	93.80	5	93.86	93.60	-3	8,682	-0.03%
2020/09/22	4	93.05	3	92.87	92.70	1	8,722	0.01%
2020/09/21	12	93.58	7	93.54	93.50	5	8,745	0.06%
2020/09/18	3	95.37	1	95.00	95.40	2	8,776	0.02%
2020/09/17	0	0.00	4	95.35	95.60	-4	8,775	-0.05%
2020/09/16	13	96.71	9	96.22	95.60	4	8,794	0.05%
2020/09/15	5	96.36	1	96.10	96.00	4	8,783	0.05%
2020/09/14	5	97.68	14	97.77	97.90	-9	8,745	-0.10%
2020/09/11	8	96.51	1	97.40	97.40	7	8,687	0.08%
2020/09/10	8	97.61	8	97.43	97.30	0	8,638	0.00%
2020/09/09	7	95.30	8	93.60	96.20	-1	8,636	-0.01%
2020/09/08	13	97.22	6	97.08	96.00	7	8,629	0.08%
2020/09/07	19	98.05	35	98.78	96.50	-16	8,619	-0.19%
2020/09/04	2	93.65	3	93.67	93.80	-1	8,487	-0.01%
2020/09/03	5	95.60	21	95.92	96.00	-16	8,459	-0.19%
2020/09/02	0	0.00	6	94.10	94.60	-6	8,345	-0.07%
2020/09/01	5	93.16	3	93.23	93.10	2	8,348	0.02%
2020/08/31	15	94.19	6	94.85	93.50	9	8,317	0.11%
2020/08/28	2	93.60	3	93.73	93.90	-1	8,160	-0.01%
2020/08/27	1	93.90	3	93.97	93.30	-2	8,141	-0.02%
2020/08/26	12	94.13	4	94.60	93.70	8	8,112	0.10%
2020/08/25	20	94.05	37	94.10	94.40	-17	8,088	-0.21%
2020/08/24	11	91.01	16	91.44	91.90	-5	8,028	-0.06%
2020/08/21	2	87.00	3	88.00	88.30	-1	7,952	-0.01%
2020/08/20	5	85.52	0	0.00	84.80	5	7,882	0.06%
2020/08/19	1	91.30	2	90.95	89.50	-1	7,851	-0.01%
2020/08/18	1	90.60	3	90.23	89.60	-2	7,794	-0.03%
2020/08/17	1	90.50	2	90.40	90.30	-1	7,790	-0.01%
2020/08/14	18	91.11	2	91.10	91.50	16	7,809	0.21%
2020/08/13	4	90.33	17	90.00	91.40	-13	7,764	-0.17%
2020/08/12	2	87.40	0	0.00	88.20	2	7,641	0.03%
2020/08/11	10	89.76	13	89.53	89.90	-3	7,618	-0.04%
2020/08/10	10	88.40	9	89.20	87.20	1	7,603	0.01%
2020/08/07	17	89.81	23	90.17	89.70	-6	7,614	-0.08%
2020/08/06	69	94.42	43	93.23	92.10	26	7,480	0.35%
2020/08/05	15	95.55	23	95.56	97.70	-8	7,132	-0.11%
2020/08/04	14	93.55	9	93.26	93.10	5	6,992	0.07%
2020/08/03	8	93.59	13	94.19	93.20	-5	6,925	-0.07%
2020/07/31	5	95.66	3	95.43	95.20	2	6,880	0.03%
2020/07/30	14	97.41	14	95.93	95.10	0	6,820	0.00%
2020/07/29	16	94.54	16	94.98	95.20	0	6,724	0.00%
2020/07/28	72	97.47	60	98.00	95.50	12	6,632	0.18%
2020/07/27	91	93.96	78	94.84	93.90	13	6,091	0.21%
2020/07/24	18	91.32	36	90.58	89.00	-18	5,776	-0.31%
2020/07/23	78	94.33	58.2	93.44	91.30	19.8	5,658	0.35%
2020/07/22	9	88.81	8.1	89.43	90.70	0.9	5,280	0.02%
2020/07/21	12	82.78	13	82.64	82.50	-1	5,158	-0.02%
2020/07/20	2	80.75	0	0.00	81.20	2	5,127	0.04%
2020/07/17	4	83.53	1	82.20	81.20	3	5,099	0.06%
2020/07/16	3	83.30	0	0.00	83.00	3	5,024	0.06%
2020/07/15	7	83.23	6	83.12	82.30	1	5,011	0.02%
2020/07/14	1	82.40	5	83.12	82.60	-4	5,031	-0.08%
2020/07/13	1	82.10	1	83.30	82.30	0	5,060	0.00%
2020/07/10	5	82.66	3	82.73	82.00	2	5,176	0.04%
2020/07/09	1	81.70	1	81.90	81.00	0	5,203	0.00%
2020/07/08	2	80.95	8	81.71	81.50	-6	5,184	-0.12%
2020/07/07	9	84.69	4	83.55	81.90	5	5,238	0.10%
2020/07/06	1	79.40	18	79.31	80.30	-17	5,212	-0.33%
2020/07/03	5	80.18	3	80.13	80.90	2	5,215	0.04%
2020/07/02	1	79.30	0	0.00	79.10	1	5,189	0.02%
2020/07/01	0	0.00	2	78.90	78.60	-2	5,144	-0.04%
2020/06/30	2	77.80	1	78.30	77.80	1	5,157	0.02%
2020/06/29	0	0.00	2	78.45	77.50	-2	5,212	-0.04%
2020/06/22	5	79.00	8	77.93	78.30	-3	5,525	-0.05%
2020/06/19	1	77.00	0	0.00	77.00	1	5,594	0.02%
2020/06/18	1	76.90	2	76.85	77.00	-1	5,675	-0.02%
2020/06/17	2	77.00	0	0.00	77.10	2	5,737	0.03%
2020/06/16	2	76.85	0	0.00	77.00	2	6,005	0.03%
2020/06/15	8	76.30	2	76.40	76.00	6	6,083	0.10%
2020/06/12	0	0.00	6	75.25	75.70	-6	6,087	-0.10%
2020/06/11	3	78.70	4	78.18	77.20	-1	6,109	-0.02%
2020/06/10	1	77.10	13	76.45	77.20	-12	6,099	-0.20%
2020/06/09	12	76.47	3	76.47	75.80	9	6,181	0.15%
2020/06/08	3	75.27	2	75.25	75.80	1	6,305	0.02%
2020/06/05	0	0.00	1	74.40	74.40	-1	6,300	-0.02%
2020/06/04	0	0.00	1	74.10	73.60	-1	6,361	-0.02%
2020/06/03	2	73.35	0	0.00	73.40	2	6,422	0.03%
2020/06/02	0	0.00	2	73.80	73.20	-2	6,435	-0.03%
2020/06/01	1	72.80	1	72.70	73.40	0	6,440	0.00%
2020/05/29	1	71.70	0	0.00	73.50	1	6,453	0.02%
2020/05/27	2	71.20	4	71.58	71.40	-2	6,474	-0.03%
2020/05/26	2	71.35	0	0.00	71.20	2	6,514	0.03%
2020/05/22	1	69.20	4.2	69.62	69.50	-3.2	6,581	-0.05%
2020/05/20	1.2	68.08	0	0.00	68.40	1.2	6,756	0.02%
2020/05/18	3.1	68.25	0	0.00	67.60	3.1	6,734	0.05%
2020/05/15	8	72.05	4	70.20	70.10	4	6,724	0.06%
2020/05/14	18	73.98	24	73.53	71.70	-6	6,681	-0.09%
2020/05/13	2	71.25	1	71.40	72.80	1	6,547	0.02%
2020/05/12	5	70.74	1	70.20	70.80	4	6,516	0.06%
2020/05/11	4	70.78	0	0.00	70.20	4	6,516	0.06%
2020/05/08	0	0.00	2	71.05	70.40	-2	6,544	-0.03%
2020/05/07	0	0.00	1	70.00	69.80	-1	6,537	-0.02%
2020/05/06	0	0.00	7	69.60	69.30	-7	6,582	-0.11%
2020/05/05	0	0.00	14	69.51	69.30	-14	6,624	-0.21%
2020/05/04	1	69.70	2	68.80	69.50	-1	6,636	-0.02%
2020/04/30	9	69.32	5	69.44	69.90	4	6,624	0.06%
2020/04/29	3	68.30	6	68.20	68.60	-3	6,573	-0.05%
2020/04/28	1	67.80	3	67.97	68.40	-2	6,512	-0.03%
2020/04/27	5	67.82	1	67.80	67.60	4	6,581	0.06%
2020/04/24	2	66.50	0	0.00	66.80	2	6,522	0.03%
2020/04/23	7	67.77	1	67.80	67.30	6	6,469	0.09%
2020/04/22	1	66.20	0	0.00	67.50	1	6,486	0.02%
2020/04/21	5	67.08	3	67.23	66.50	2	6,537	0.03%
2020/04/20	2	67.80	2	68.35	68.00	0	6,663	0.00%
2020/04/17	6	68.87	6	69.78	68.20	0	6,683	0.00%
2020/04/16	1	67.80	2	67.95	67.70	-1	6,616	-0.02%
2020/04/15	26	67.69	46	67.85	68.00	-20	6,543	-0.31%
2020/04/14	6	64.73	7	64.21	65.50	-1	6,409	-0.02%
2020/04/13	4	63.03	9	63.07	63.00	-5	6,323	-0.08%
2020/04/10	21	62.73	12.2	62.68	62.90	8.9	6,302	0.14%
2020/04/09	19	61.97	24	62.02	62.40	-5	6,216	-0.08%
2020/04/08	35.2	60.99	8	61.01	61.60	27.2	6,163	0.44%
2020/04/07	15	60.33	11	60.49	61.20	4	6,065	0.07%
2020/04/06	3	58.97	1	59.40	59.50	2	6,009	0.03%
2020/04/01	8	58.89	4	58.83	58.90	4	6,190	0.06%
2020/03/31	2	59.00	9	58.77	59.30	-7	6,153	-0.11%
2020/03/30	1	58.20	0	0.00	58.60	1	6,083	0.02%
2020/03/27	4	60.23	11	60.20	60.50	-7	5,973	-0.12%
2020/03/26	5	58.42	1	59.10	59.00	4	5,822	0.07%
2020/03/25	10	59.61	2	58.90	59.00	8	5,718	0.14%
2020/03/24	9	57.13	7	56.91	56.70	2	5,656	0.04%
2020/03/23	1	55.60	0	0.00	55.00	1	5,687	0.02%
2020/03/20	23	59.91	12	60.25	58.90	11	5,750	0.19%
2020/03/19	2	58.75	2	59.20	57.60	0	5,614	0.00%
2020/03/18	4	64.28	12	63.85	64.00	-8	5,639	-0.14%
2020/03/17	6	65.15	3	65.00	65.00	3	5,724	0.05%
2020/03/16	2	68.50	17	67.73	67.00	-15	5,852	-0.26%
2020/03/13	9	68.63	2	66.10	70.00	7	5,922	0.12%
2020/03/12	2	70.75	11	70.75	71.40	-9	5,974	-0.15%
2020/03/11	2	72.80	1	71.70	71.80	1	6,038	0.02%
2020/03/10	1	73.20	21	70.79	72.00	-20	6,380	-0.31%
2020/03/09	1	73.40	1	74.00	72.90	0	6,726	0.00%
2020/03/06	1	74.70	0	0.00	74.50	1	6,781	0.01%
2020/03/04	4	74.60	4	75.00	74.70	0	6,847	0.00%
2020/03/03	3	75.17	8	75.38	75.10	-5	6,861	-0.07%
2020/02/27	0	0.00	30	74.00	74.20	-30	7,119	-0.42%
2020/02/26	0	0.00	1	74.20	74.90	-1	7,176	-0.01%
2020/02/25	1	75.40	1	73.80	75.30	0	7,200	0.00%
2020/02/24	45	74.48	25	74.12	74.00	20	7,139	0.28%
2020/02/21	9	78.41	1	78.70	78.40	8	6,994	0.11%
2020/02/19	1	77.80	0	0.00	78.00	1	6,909	0.01%
2020/02/18	1	78.20	0	0.00	77.90	1	6,943	0.01%
2020/02/17	31	78.11	1	79.30	78.30	30	6,895	0.44%
2020/02/14	6.1	78.94	80	78.98	79.00	-73.9	6,821	-1.08%
2020/02/13	4	79.18	0	0.00	78.80	4	6,802	0.06%
2020/02/12	0	0.00	15	78.51	78.50	-15	6,766	-0.22%
2020/02/11	81	77.10	0	0.00	77.00	81	6,714	1.21%
2020/02/10	14	76.80	7	77.24	76.90	7	6,668	0.10%
2020/02/07	4	77.78	0	0.00	77.70	4	6,662	0.06%
2020/02/06	2	78.90	6	77.97	78.90	-4	6,644	-0.06%
2020/02/05	6	76.32	0	0.00	76.50	6	6,663	0.09%
2020/02/04	6	76.77	7	77.47	76.80	-1	6,692	-0.01%
2020/02/03	1	73.90	1	74.70	74.50	0	6,676	0.00%
2020/01/31	0	0.00	1	75.60	75.20	-1	6,658	-0.02%
2020/01/30	8	76.18	9	74.73	75.00	-1	6,642	-0.02%
2020/01/20	4	79.85	2	79.30	79.30	2	6,534	0.03%
2020/01/17	2	80.10	3	79.80	79.60	-1	6,488	-0.02%
2020/01/16	1	80.10	8	79.91	80.10	-7	6,522	-0.11%
2020/01/15	8	81.23	13	82.06	81.00	-5	6,483	-0.08%
2020/01/14	10	81.24	39	81.58	83.10	-29	6,389	-0.45%
2020/01/13	7	79.47	2	79.30	79.80	5	6,228	0.08%
2020/01/10	3	78.13	3	78.10	77.50	0	6,176	0.00%
2020/01/07	0	0.00	1	76.60	77.40	-1	6,196	-0.02%
2020/01/06	11	77.00	0	0.00	77.50	11	6,168	0.18%
2020/01/03	4	78.48	0	0.00	78.00	4	6,122	0.07%
2020/01/02	0	0.00	2	78.80	78.80	-2	6,067	-0.03%
2019/12/31	0	0.00	2	79.40	79.30	-2	6,019	-0.03%
2019/12/30	33	81.10	2	80.80	80.20	31	6,024	0.51%
2019/12/27	31	79.97	52	80.43	80.00	-21	5,985	-0.35%
2019/12/26	1	78.10	0	0.00	78.10	1	5,767	0.02%
2019/12/25	2	78.50	2	77.65	78.30	0	5,805	0.00%
2019/12/24	12	76.54	7	77.00	76.40	5	5,900	0.08%
2019/12/23	4	77.60	0	0.00	77.80	4	5,891	0.07%
2019/12/20	4	77.38	10	77.72	77.20	-6	5,915	-0.10%
2019/12/19	21	78.18	12	77.72	77.70	9	5,892	0.15%
2019/12/18	7	79.66	27	79.58	78.70	-20	5,851	-0.34%
2019/12/17	18	77.89	9	77.77	78.60	9	5,747	0.16%
2019/12/16	11	77.33	4	77.50	77.30	7	5,662	0.12%
2019/12/13	7	77.13	16	76.97	77.00	-9	5,630	-0.16%
2019/12/12	19	77.23	6	77.22	77.00	13	5,505	0.24%
2019/12/11	16	76.39	2	76.70	77.40	14	5,432	0.26%
2019/12/10	6	76.67	7	76.76	76.00	-1	5,289	-0.02%
2019/12/09	19	77.62	1	76.90	76.70	18	5,178	0.35%
2019/12/06	23	79.84	21	78.84	77.90	2	5,055	0.04%
2019/12/05	61	81.00	61	80.84	79.60	0	4,882	0.00%
2019/12/04	36	77.74	35	76.40	76.20	1	4,564	0.02%
2019/12/03	2	73.30	12	72.97	73.10	-10	4,170	-0.24%
2019/12/02	4	70.48	1	69.80	70.70	3	4,111	0.07%
2019/11/29	3	71.63	8	71.49	71.60	-5	4,239	-0.12%
2019/11/28	5	72.76	10	72.45	72.40	-5	4,183	-0.12%
2019/11/27	18	71.87	13	72.14	71.10	5	4,140	0.12%
2019/11/26	17	71.33	18	71.77	72.00	-1	4,053	-0.02%
2019/11/25	13	69.08	10	69.23	68.80	3	3,784	0.08%
2019/11/22	10	68.10	2	67.75	68.00	8	3,686	0.22%
2019/11/21	0	0.00	2	66.45	66.70	-2	3,627	-0.06%
2019/11/20	0	0.00	2	66.60	65.20	-2	3,592	-0.06%
2019/11/19	0	0.00	1	66.60	66.50	-1	3,552	-0.03%
2019/11/18	1	66.00	0	0.00	66.30	1	3,548	0.03%
2019/11/14	2	63.95	0	0.00	64.20	2	3,508	0.06%
2019/11/13	0	0.00	3	64.20	64.30	-3	3,532	-0.08%
2019/11/12	2	64.30	0	0.00	64.60	2	3,543	0.06%
2019/11/11	1	64.10	15	64.40	64.10	-14	3,556	-0.39%
2019/11/08	1	65.20	2	65.05	64.90	-1	3,567	-0.03%
2019/11/07	1	65.60	1	65.80	65.60	0	3,560	0.00%
2019/11/06	2	66.55	0	0.00	66.70	2	3,561	0.06%
2019/11/05	17	67.28	3	66.43	66.50	14	3,557	0.39%
2019/11/04	9	66.70	12	67.24	67.40	-3	3,522	-0.09%
2019/11/01	2	65.10	5	65.14	65.20	-3	3,511	-0.09%
2019/10/31	1	64.20	0	0.00	65.20	1	3,503	0.03%
2019/10/30	1	64.20	0	0.00	64.10	1	3,493	0.03%
2019/10/29	3	65.20	2	64.45	64.20	1	3,610	0.03%
2019/10/28	0	0.00	2	64.90	65.00	-2	3,626	-0.06%
2019/10/25	3	64.70	2	64.70	64.30	1	3,649	0.03%
2019/10/24	3	64.03	3	64.27	64.70	0	3,664	0.00%
2019/10/22	0	0.00	1	63.60	63.50	-1	3,697	-0.03%
2019/10/21	5	62.94	0	0.00	63.30	5	3,844	0.13%
2019/10/18	0	0.00	3	64.07	63.00	-3	3,868	-0.08%
2019/10/16	1	64.50	1	64.80	64.60	0	3,945	0.00%
2019/10/14	0	0.00	82	62.30	62.60	-82	3,937	-2.08%
2019/10/09	2	61.45	2	61.60	61.70	0	3,912	0.00%
2019/10/08	2	62.20	2	62.55	62.40	0	3,911	0.00%
2019/10/07	3	61.43	2	61.20	61.20	1	3,894	0.03%
2019/10/04	21	60.71	21	60.71	60.90	0	3,892	0.00%
2019/10/03	5	61.80	8	61.46	61.20	-3	3,875	-0.08%
2019/10/02	7	62.19	2	62.00	62.40	5	3,857	0.13%
2019/10/01	83	61.80	2	61.50	62.00	81	3,890	2.08%
2019/09/27	5	62.82	72	63.34	62.70	-67	3,858	-1.74%
2019/09/25	31	65.70	50	66.34	66.20	-19	3,860	-0.49%
2019/09/24	41	66.94	0	0.00	66.80	41	3,866	1.06%
2019/09/23	50	66.96	0	0.00	67.60	50	3,934	1.27%
2019/09/20	0	0.00	1	67.80	68.00	-1	3,998	-0.03%
2019/09/19	15	69.38	15	68.96	68.20	0	4,038	0.00%
2019/09/18	13	67.76	15	68.03	68.60	-2	4,064	-0.05%
2019/09/17	0	0.00	2	66.05	66.00	-2	3,970	-0.05%
2019/09/16	1	66.50	0	0.00	66.00	1	3,970	0.03%
2019/09/12	3	66.17	0	0.00	65.60	3	3,958	0.08%
2019/09/10	1	65.10	0	0.00	65.00	1	3,922	0.03%
2019/09/09	1	66.30	8	66.11	65.80	-7	3,870	-0.18%
2019/09/06	6	65.77	4	66.00	66.10	2	3,880	0.05%
2019/09/05	0	0.00	2	65.00	64.90	-2	3,870	-0.05%
2019/09/04	2	64.80	12	65.11	65.10	-10	3,918	-0.26%
2019/09/03	2	64.90	9	65.04	64.50	-7	3,948	-0.18%
2019/09/02	1	63.90	0	0.00	64.10	1	3,851	0.03%
2019/08/30	2	63.30	1	63.60	64.00	1	3,876	0.03%
2019/08/29	2	62.80	0	0.00	62.70	2	3,871	0.05%
2019/08/28	6	63.37	0	0.00	63.40	6	3,887	0.15%
2019/08/27	0	0.00	2	63.25	63.30	-2	3,890	-0.05%
2019/08/23	1	61.90	1	62.30	62.40	0	4,003	0.00%
2019/08/22	4	62.13	0	0.00	61.90	4	4,064	0.10%
2019/08/16	0	0.00	1	62.40	62.70	-1	4,230	-0.02%
2019/08/14	2	61.85	0	0.00	61.50	2	4,382	0.05%
2019/08/13	1	60.80	2	61.35	61.00	-1	4,446	-0.02%
2019/08/06	1	61.20	3	60.67	62.20	-2	4,561	-0.04%
2019/08/05	1	61.90	0	0.00	61.90	1	4,559	0.02%
2019/08/02	0	0.00	5	63.58	64.00	-5	4,565	-0.11%
2019/08/01	1	62.60	0	0.00	62.50	1	4,563	0.02%
2019/07/31	0	0.00	4	62.95	63.30	-4	4,571	-0.09%
2019/07/30	3	63.77	0	0.00	63.50	3	4,487	0.07%
2019/07/29	3	64.40	1	64.50	64.50	2	4,572	0.04%
2019/07/26	2	63.50	1	64.00	64.00	1	4,691	0.02%
2019/07/25	1	65.00	0	0.00	64.40	1	4,793	0.02%
2019/07/24	1	64.40	0	0.00	64.50	1	4,772	0.02%
2019/07/23	6	64.45	5	64.44	64.50	1	4,776	0.02%
2019/07/22	1	62.60	3	63.00	63.10	-2	4,709	-0.04%
2019/07/19	3	62.63	2	62.00	62.00	1	4,718	0.02%
2019/07/17	1	61.20	0	0.00	61.40	1	4,725	0.02%
2019/07/16	2	62.70	1	62.90	62.70	1	4,712	0.02%
2019/07/15	0	0.00	1	61.70	61.80	-1	4,829	-0.02%
2019/07/12	2	61.30	0	0.00	61.20	2	4,903	0.04%
2019/07/10	2	61.45	2	61.20	61.00	0	4,947	0.00%
2019/07/09	4	60.38	0	0.00	60.80	4	4,973	0.08%
2019/07/05	3	60.63	0	0.00	60.30	3	5,037	0.06%
2019/07/04	2	61.90	6	61.70	61.20	-4	5,038	-0.08%
2019/07/03	7	64.47	0	0.00	64.60	7	5,088	0.14%
2019/07/02	2	66.25	1	66.80	65.80	1	5,038	0.02%
2019/07/01	0	0.00	1	66.70	66.90	-1	5,027	-0.02%
2019/06/27	0	0.00	2	65.75	66.00	-2	4,979	-0.04%
2019/06/26	0	0.00	2	63.60	65.00	-2	4,944	-0.04%
2019/06/25	4	64.95	4	65.05	65.20	0	4,965	0.00%
2019/06/24	0	0.00	1	64.50	64.50	-1	4,934	-0.02%
2019/06/21	1	63.60	2	64.15	64.20	-1	4,979	-0.02%
2019/06/20	0	0.00	1	63.00	63.00	-1	5,040	-0.02%
2019/06/19	1	62.60	1	63.40	63.00	0	5,100	0.00%
2019/06/18	8	61.30	8	61.16	61.80	0	5,087	0.00%
2019/06/17	0	0.00	10	61.60	60.50	-10	5,150	-0.19%
2019/06/13	0	0.00	1	60.70	61.00	-1	5,189	-0.02%
2019/06/10	4	59.75	6	60.07	59.80	-2	5,145	-0.04%
2019/06/06	3	58.87	0	0.00	58.20	3	5,167	0.06%
2019/06/05	0	0.00	1	60.10	59.70	-1	5,255	-0.02%
2019/06/04	1	59.00	2	59.20	59.00	-1	5,295	-0.02%
2019/06/03	1	59.60	3	58.70	59.70	-2	5,298	-0.04%
2019/05/31	5	59.18	3	59.40	60.30	2	5,348	0.04%
2019/05/30	4	57.60	0	0.00	57.00	4	5,346	0.07%
2019/05/29	2	57.80	0	0.00	57.50	2	5,375	0.04%
2019/05/27	0	0.00	1	60.00	60.00	-1	5,522	-0.02%
2019/05/24	12	60.27	2	60.25	60.20	10	5,510	0.18%
2019/05/23	0	0.00	1	60.60	60.80	-1	5,526	-0.02%
2019/05/22	0	0.00	5	60.92	60.70	-5	5,571	-0.09%
2019/05/21	7	59.43	2.3	59.40	60.00	4.7	5,621	0.08%
2019/05/20	2	61.85	6	61.77	62.60	-4	5,604	-0.07%
2019/05/17	1	62.70	0	0.00	63.00	1	5,733	0.02%
2019/05/16	3	63.67	0	0.00	63.70	3	5,831	0.05%
2019/05/13	0	0.00	1	64.70	64.50	-1	6,279	-0.02%
2019/05/10	2	64.45	7	64.33	64.00	-5	6,442	-0.08%
2019/05/09	2.1	64.25	2	64.45	63.70	0.1	6,526	0.00%
2019/05/08	3	65.90	2	66.10	66.00	1	6,569	0.02%
2019/05/07	0	0.00	9.1	66.42	66.20	-9.1	6,688	-0.14%
2019/05/06	13.1	64.11	5	64.52	64.60	8.1	6,704	0.12%
2019/05/03	10.2	64.68	3	64.90	65.00	7.2	6,627	0.11%
2019/05/02	15	66.35	5	66.80	65.70	10	6,505	0.15%
2019/04/26	7	68.01	2	68.00	68.00	5	6,423	0.08%
2019/04/25	4	69.75	2	69.95	70.20	2	6,353	0.03%
2019/04/24	2.1	68.75	2	69.25	69.10	0.1	6,368	0.00%
2019/04/23	1	69.90	2	69.40	69.10	-1	6,506	-0.02%
2019/04/22	2.2	68.92	0	0.00	68.90	2.2	6,531	0.03%
2019/04/19	0	0.00	2	70.70	69.20	-2	6,573	-0.03%
2019/04/18	1	69.00	3	69.43	69.20	-2	6,541	-0.03%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/16	0	0.00	1	68.00	68.00	-1	6,516	-0.02%
2019/04/10	0	0.00	36	66.70	67.20	-36	6,612	-0.54%
2019/04/09	2.1	67.75	3	67.57	67.70	-0.9	6,621	-0.01%
2019/04/08	3	69.53	6	69.37	69.50	-3	6,545	-0.05%
2019/04/03	5	68.58	5	68.62	68.80	0	6,523	0.00%
2019/04/02	2	67.85	9	68.03	68.40	-7	6,494	-0.11%
2019/04/01	2	67.00	6	67.07	67.00	-4	6,446	-0.06%
2019/03/29	43.1	65.72	47	65.31	66.50	-3.9	6,393	-0.06%
2019/03/28	7	65.54	5	65.86	65.20	2	6,393	0.03%
2019/03/27	0	67.20	2	67.00	67.00	-2	6,318	-0.03%
2019/03/26	6.1	67.65	1	67.90	67.90	5.1	6,378	0.08%
2019/03/25	27	67.41	18	67.11	68.10	9	6,398	0.14%
2019/03/22	5	67.86	18	67.39	68.20	-13	6,318	-0.21%
2019/03/21	2	65.75	0	0.00	66.50	2	6,247	0.03%
2019/03/20	6.2	65.63	1	66.80	65.50	5.2	6,264	0.08%
2019/03/19	1	65.70	0	0.00	65.50	1	6,237	0.02%
2019/03/18	3	65.23	4	65.15	65.40	-1	6,202	-0.02%
2019/03/15	5	65.88	1	65.80	65.80	4	6,164	0.06%
2019/03/14	5.2	66.22	4	66.55	66.50	1.2	6,176	0.02%
2019/03/13	4	66.38	5	66.48	66.50	-1	6,209	-0.02%
2019/03/12	7	66.10	5	66.32	66.30	2	6,251	0.03%
2019/03/11	5	65.86	2	65.75	65.50	3	6,188	0.05%
2019/03/08	7	67.27	1	67.20	66.80	6	6,157	0.10%
2019/03/07	1	69.00	5	69.84	68.50	-4	6,139	-0.07%
2019/03/06	13	69.91	3	69.70	70.20	10	6,188	0.16%
2019/03/05	5	70.06	5	70.06	70.20	0	6,260	0.00%
2019/03/04	16	70.51	14	70.52	70.00	2	6,218	0.03%
2019/02/27	2	68.65	3	68.83	69.30	-1	6,111	-0.02%
2019/02/26	51	68.85	19	69.23	68.20	32	6,113	0.52%
2019/02/25	0	0.00	1	66.00	66.00	-1	5,938	-0.02%
2019/02/22	2	65.85	6	66.25	65.60	-4	5,926	-0.07%
2019/02/21	1	66.80	1	66.60	66.10	0	5,890	0.00%
2019/02/20	4	66.73	1	66.00	66.00	3	5,869	0.05%
2019/02/19	6	67.20	9	66.23	66.90	-3	5,805	-0.05%
2019/02/18	16	68.73	19	68.79	67.40	-3	5,713	-0.05%
2019/02/15	4	66.80	2	66.50	65.50	2	5,557	0.04%
2019/02/14	20	65.02	16	65.34	66.10	4	5,437	0.07%
2019/02/13	2	63.55	0	0.00	62.70	2	5,202	0.04%
2019/02/12	1	63.40	3	63.80	63.50	-2	5,100	-0.04%
2019/02/11	6	64.75	10	65.37	65.10	-4	5,035	-0.08%
2019/01/30	2	66.10	13	66.02	66.60	-11	4,912	-0.22%
2019/01/29	3	64.40	4	64.20	64.40	-1	4,837	-0.02%
2019/01/28	0	0.00	6	64.92	64.50	-6	4,741	-0.13%
2019/01/25	0	0.00	6	62.45	63.00	-6	4,686	-0.13%
2019/01/24	1	60.80	0	0.00	61.70	1	4,742	0.02%
2019/01/23	2	61.00	3	61.50	61.70	-1	4,929	-0.02%
2019/01/22	4	61.30	3	61.20	61.00	1	4,966	0.02%
2019/01/21	4	60.38	1	60.30	60.30	3	5,037	0.06%
2019/01/18	2	60.00	4	59.53	60.00	-2	5,143	-0.04%
2019/01/16	2	57.85	3	57.77	58.50	-1	5,295	-0.02%
2019/01/15	4	58.10	9	57.84	58.00	-5	5,279	-0.09%
2019/01/14	2	55.55	3	55.63	55.70	-1	5,131	-0.02%
2019/01/11	5	56.46	1	56.00	56.30	4	5,087	0.08%
2019/01/10	1	57.50	0	0.00	56.30	1	5,053	0.02%
2019/01/09	5	58.02	0	0.00	58.00	5	5,009	0.10%
2019/01/08	1	57.70	0	0.00	57.50	1	5,007	0.02%
2019/01/07	1	58.30	0	0.00	58.50	1	4,998	0.02%
2019/01/04	3	57.30	3	57.53	57.40	0	5,013	0.00%
2019/01/03	11	60.63	3	61.23	59.60	8	5,023	0.16%
2019/01/02	8	62.08	7	62.67	63.00	1	5,061	0.02%
2018/12/28	3	59.30	1	59.50	59.50	2	5,037	0.04%
2018/12/26	1	60.60	1	60.40	60.30	0	5,124	0.00%
2018/12/25	1	60.60	0	0.00	60.50	1	5,129	0.02%
2018/12/24	2	62.80	0	0.00	62.10	2	5,128	0.04%
2018/12/21	2	62.95	1	63.10	62.50	1	5,234	0.02%
2018/12/20	1	64.00	1	62.70	62.50	0	5,219	0.00%
2018/12/19	9	65.22	17	65.35	64.00	-8	5,204	-0.15%
2018/12/18	13	63.52	13	63.96	63.70	0	5,148	0.00%
2018/12/17	7	62.84	7	62.63	62.60	0	5,206	0.00%
2018/12/14	1	61.00	1	61.60	61.00	0	5,237	0.00%
2018/12/13	13	62.69	5	61.20	61.30	8	5,236	0.15%
2018/12/12	2	60.65	1	61.70	61.60	1	5,281	0.02%
2018/12/10	2	57.70	1	58.30	57.60	1	5,414	0.02%
2018/12/07	2	58.40	1	57.90	58.10	1	5,459	0.02%
2018/12/06	2	59.75	1	61.20	58.10	1	5,453	0.02%
2018/12/05	3	63.97	1	64.90	62.80	2	5,449	0.04%
2018/12/04	2	67.35	3	67.33	67.50	-1	5,501	-0.02%
2018/12/03	3	69.07	3	68.27	69.00	0	5,532	0.00%
2018/11/30	1	65.30	5	65.62	64.80	-4	5,518	-0.07%
2018/11/29	2	64.95	1	64.20	64.40	1	5,512	0.02%
2018/11/28	7	64.01	8	64.45	64.80	-1	5,469	-0.02%
2018/11/27	2	61.85	0	0.00	61.80	2	5,388	0.04%
2018/11/26	0	0.00	1	60.20	60.40	-1	5,442	-0.02%
2018/11/23	1	62.40	0	0.00	60.40	1	5,525	0.02%
2018/11/22	1	60.70	1	60.90	62.10	0	5,587	0.00%
2018/11/19	1	60.70	2	63.30	60.10	-1	5,745	-0.02%
2018/11/16	3	62.87	1	62.80	62.80	2	5,717	0.03%
2018/11/15	0	0.00	1	62.20	62.30	-1	5,751	-0.02%
2018/11/14	2	60.80	1	60.40	59.90	1	5,766	0.02%
2018/11/08	3	63.47	6	62.55	62.30	-3	5,771	-0.05%
2018/11/07	3	61.73	1	61.20	62.30	2	5,774	0.03%
2018/11/02	0	0.00	1	60.70	60.90	-1	5,955	-0.02%
2018/11/01	3	58.17	5	58.66	59.30	-2	6,096	-0.03%
2018/10/31	14	56.05	16	57.01	57.00	-2	6,033	-0.03%
2018/10/30	11	51.89	9	52.96	52.90	2	5,892	0.03%
2018/10/29	4	50.93	4	50.10	51.50	0	5,897	0.00%
2018/10/26	24	49.97	24	50.80	49.90	0	5,844	0.00%
2018/10/25	5	50.01	5	49.95	49.50	0	5,769	0.00%
2018/10/24	2	53.50	6	54.78	55.00	-4	5,665	-0.07%
2018/10/23	3	56.57	0	0.00	56.30	3	5,639	0.05%
2018/10/22	9	57.94	7	58.01	58.40	2	5,632	0.04%
2018/10/19	2	59.40	1	58.20	59.70	1	5,642	0.02%
2018/10/18	2	58.70	1	58.40	57.20	1	5,681	0.02%
2018/10/17	2	59.95	5	60.30	59.80	-3	5,735	-0.05%
2018/10/16	4	57.15	8	57.23	55.70	-4	5,704	-0.07%
2018/10/15	10	56.99	8	56.99	57.30	2	5,687	0.04%
2018/10/12	8	55.09	6	54.83	57.30	2	5,717	0.03%
2018/10/11	7	54.63	3	54.10	54.00	4	5,740	0.07%
2018/10/09	6	58.80	4	59.90	60.00	2	5,686	0.04%
2018/10/08	4	61.45	1	61.90	61.00	3	5,598	0.05%
2018/10/05	3	61.30	0	0.00	62.80	3	5,535	0.05%
2018/10/04	4	65.70	3	66.13	65.70	1	5,473	0.02%
2018/09/25	0	0.00	1	68.80	68.80	-1	5,523	-0.02%
2018/09/21	5	69.06	7	69.59	70.30	-2	5,532	-0.04%
2018/09/20	4	65.68	8	66.39	66.70	-4	5,466	-0.07%
2018/09/19	0	0.00	1	65.70	65.10	-1	5,457	-0.02%
2018/09/18	4	64.48	2	64.50	64.00	2	5,493	0.04%
2018/09/17	2	65.65	0	0.00	66.10	2	5,447	0.04%
2018/09/14	5	64.38	12	64.73	66.10	-7	5,407	-0.13%
2018/09/13	1	61.90	0	0.00	63.30	1	5,329	0.02%
2018/09/12	3	62.33	10	62.19	61.70	-7	5,295	-0.13%
2018/09/11	15	65.30	6	65.07	64.70	9	5,282	0.17%
2018/09/10	4	65.15	1	65.00	64.70	3	5,271	0.06%
2018/09/07	3	70.40	3	69.83	69.70	0	5,265	0.00%
2018/09/06	2	70.70	1	70.00	70.10	1	5,357	0.02%
2018/09/05	0	0.00	1	74.50	72.40	-1	5,544	-0.02%
2018/09/04	1	73.80	0	0.00	74.00	1	5,571	0.02%
2018/09/03	0	0.00	1	74.10	73.40	-1	5,657	-0.02%
2018/08/31	6	74.10	7	74.43	74.50	-1	5,622	-0.02%
2018/08/30	3	74.30	0	0.00	73.60	3	5,551	0.05%
2018/08/29	25	76.20	24	76.66	75.50	1	5,472	0.02%
2018/08/28	1	76.00	4	76.00	76.00	-3	5,378	-0.06%
2018/08/27	53	73.61	53	73.12	74.00	0	5,327	0.00%
2018/08/24	1	70.90	1	71.20	70.80	0	5,337	0.00%
2018/08/23	1	73.00	1	73.80	73.90	0	5,325	0.00%
2018/08/22	3	74.07	2	74.00	74.10	1	5,362	0.02%
2018/08/21	1	75.00	3	75.90	76.20	-2	5,358	-0.04%
2018/08/20	3	74.33	2	73.00	73.00	1	5,379	0.02%
2018/08/17	3	75.60	3	75.83	75.10	0	5,358	0.00%
2018/08/16	8	74.89	9	75.07	75.00	-1	5,361	-0.02%
2018/08/15	15	74.73	2	76.55	74.10	13	5,321	0.24%
2018/08/14	5	76.90	1	78.10	76.70	4	5,289	0.08%
2018/08/13	0	0.00	5	77.68	76.90	-5	5,262	-0.10%
2018/08/10	2	82.10	6	82.42	82.30	-4	5,200	-0.08%
2018/08/09	6	81.45	5	81.30	81.50	1	5,075	0.02%
2018/08/08	30	80.57	31	80.17	83.10	-1	4,918	-0.02%
2018/08/07	11	76.65	12	76.92	76.50	-1	4,710	-0.02%
2018/08/06	8	77.69	10	78.50	75.40	-2	4,659	-0.04%
2018/08/03	1	76.00	2	75.50	77.00	-1	4,591	-0.02%
2018/08/02	1	75.70	1	76.80	73.70	0	4,537	0.00%
2018/08/01	3	78.57	8	77.40	77.60	-5	4,507	-0.11%
2018/07/31	6	77.70	3	77.20	78.00	3	4,434	0.07%
2018/07/30	4	76.60	3	78.20	77.20	1	4,391	0.02%
2018/07/27	2	74.75	6	75.13	75.00	-4	4,377	-0.09%
2018/07/26	14	75.41	6	75.30	76.10	8	4,377	0.18%
2018/07/25	5	74.42	19.1	75.16	76.50	-14.1	4,318	-0.33%
2018/07/24	7	73.66	3	74.07	73.70	4	4,246	0.09%
2018/07/23	0	0.00	5	72.30	70.10	-5	4,160	-0.12%
2018/07/20	6	70.98	1	70.30	70.50	5	4,128	0.12%
2018/07/19	1	70.40	1	70.70	70.90	0	4,112	0.00%
2018/07/18	4	72.50	4	71.43	69.00	0	4,088	0.00%
2018/07/16	0	0.00	1	69.80	69.50	-1	4,021	-0.02%
2018/07/12	0	0.00	1	67.50	67.80	-1	4,041	-0.02%
2018/07/11	1	66.80	0	0.00	67.00	1	4,009	0.02%
2018/07/09	1	66.70	1	67.70	68.00	0	3,927	0.00%
2018/07/04	0	0.00	7	69.03	69.00	-7	3,883	-0.18%
2018/07/03	2	68.65	1	68.00	69.00	1	3,887	0.03%
2018/07/02	0	0.00	5	69.20	69.80	-5	3,864	-0.13%
2018/06/29	0	0.00	7	68.59	69.80	-7	3,866	-0.18%
2018/06/28	4	68.18	3	68.10	68.20	1	3,921	0.03%
2018/06/27	5	69.28	2	70.00	69.30	3	4,082	0.07%
2018/06/26	10	68.41	4	69.95	70.00	6	4,039	0.15%
2018/06/25	2	68.40	6	69.17	69.00	-4	4,044	-0.10%
2018/06/22	0	0.00	5	68.58	68.50	-5	4,093	-0.12%
2018/06/21	1	68.10	0	0.00	68.10	1	4,062	0.02%
2018/06/20	2	66.80	2	65.75	66.70	0	4,031	0.00%
2018/06/19	3	66.43	2	67.20	66.00	1	3,962	0.03%
2018/06/15	2	69.30	1	68.90	69.30	1	3,885	0.03%
2018/06/14	30	69.65	7	70.11	70.00	23	3,758	0.61%
2018/06/13	49	70.66	55	70.92	70.40	-6	3,608	-0.17%
2018/06/12	1	67.70	13	68.47	67.20	-12	3,365	-0.36%
2018/06/11	3	70.03	2	69.85	69.70	1	3,296	0.03%
2018/06/07	0	0.00	2	66.20	66.80	-2	3,177	-0.06%
2018/06/06	5	65.80	1	65.80	65.70	4	3,178	0.13%
2018/06/05	2	64.80	1	64.30	65.00	1	3,172	0.03%
2018/06/04	2	64.50	2	64.90	64.90	0	3,194	0.00%
2018/06/01	2	67.80	7	68.04	65.10	-5	3,180	-0.16%
2018/05/31	0	0.00	9	65.76	65.60	-9	3,125	-0.29%
2018/05/30	1	66.00	1	64.70	64.50	0	3,035	0.00%
2018/05/29	0	0.00	1	64.20	66.00	-1	3,012	-0.03%
2018/05/28	0	0.00	1	63.60	64.80	-1	3,006	-0.03%
2018/05/25	1	63.70	1	63.90	63.70	0	2,996	0.00%
2018/05/24	1	63.80	0	0.00	63.50	1	3,001	0.03%
2018/05/17	0	0.00	4	62.20	61.40	-4	3,105	-0.13%
2018/05/11	0	0.00	1	63.30	63.30	-1	3,223	-0.03%
2018/05/09	0	0.00	3	62.07	61.80	-3	3,239	-0.09%
2018/05/04	1	59.60	0	0.00	59.60	1	3,305	0.03%
2018/04/25	7	59.51	1	60.80	60.90	6	3,416	0.18%
2018/04/24	1	60.20	0	0.00	60.60	1	3,501	0.03%
2018/04/20	1	63.50	0	0.00	62.80	1	3,776	0.03%
2018/04/18	2	64.20	1	64.00	64.20	1	3,716	0.03%
2018/04/17	1	63.70	1	63.50	63.50	0	3,697	0.00%
2018/04/16	1	63.20	1	63.40	63.20	0	3,706	0.00%
2018/04/13	0	0.00	1	63.70	63.40	-1	3,719	-0.03%
2018/04/12	1	63.90	2	64.15	64.00	-1	3,727	-0.03%
2018/04/10	2	64.40	1	64.50	64.30	1	3,801	0.03%
2018/04/03	1	63.50	0	0.00	64.40	1	3,800	0.03%
2018/04/02	2	65.95	0	0.00	65.10	2	3,775	0.05%
2018/03/31	6	67.48	4	67.40	67.00	2	3,746	0.05%
2018/03/30	4	67.12	66	67.74	66.90	-62	3,619	-1.71%
2018/03/29	1	64.00	1	63.90	63.50	0	3,427	0.00%
2018/03/27	6	64.28	7	65.06	64.70	-1	3,391	-0.03%
2018/03/23	1	62.10	0	0.00	62.00	1	3,321	0.03%
2018/03/22	0	0.00	1	64.40	64.60	-1	3,301	-0.03%
2018/03/21	1	64.40	0	0.00	64.40	1	3,288	0.03%
2018/03/19	0	0.00	1	64.20	64.40	-1	3,389	-0.03%
2018/03/14	0	0.00	3	63.40	63.70	-3	3,455	-0.09%
2018/03/13	11	64.23	4	64.30	64.30	7	3,538	0.20%
2018/03/12	5	64.60	4	64.33	64.10	1	3,642	0.03%
2018/03/09	0	0.00	1	64.20	64.00	-1	3,665	-0.03%
2018/03/08	4	63.80	0	0.00	63.80	4	3,727	0.11%
2018/03/06	5	62.56	1	62.10	62.50	4	3,753	0.11%
2018/03/02	1	60.60	0	0.00	60.50	1	3,843	0.03%
2018/02/22	1	62.90	1	62.60	63.00	0	4,199	0.00%
2018/02/21	0	0.00	2	64.70	63.80	-2	4,397	-0.05%
2018/02/12	0	0.00	4	64.30	62.90	-4	4,408	-0.09%
2018/02/09	0	0.00	2	64.00	64.10	-2	4,425	-0.05%
2018/02/08	6	62.00	0	0.00	61.60	6	4,361	0.14%
2018/02/07	1	61.90	2	61.80	59.70	-1	4,347	-0.02%
2018/02/06	11	59.92	19	60.46	60.20	-8	4,368	-0.18%
2018/02/05	1	63.50	0	0.00	63.50	1	4,307	0.02%
2018/01/31	1	64.60	1	66.00	65.80	0	4,468	0.00%
2018/01/26	3	62.67	1	63.40	63.70	2	4,362	0.05%
2018/01/23	3	65.90	0	0.00	66.00	3	4,269	0.07%
2018/01/19	3	69.63	0	0.00	68.10	3	4,250	0.07%
2018/01/17	5	67.70	12	67.45	68.00	-7	4,085	-0.17%
2018/01/15	2	62.90	0	0.00	62.70	2	3,776	0.05%
2018/01/05	5	65.10	0	0.00	64.80	5	3,703	0.14%
2018/01/04	1	66.20	4	65.68	66.00	-3	3,654	-0.08%
2018/01/03	1	63.50	0	0.00	64.00	1	3,609	0.03%
2018/01/02	3	64.50	0	0.00	63.00	3	3,575	0.08%