台表科 (6278)-新光-高雄券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
107.5
漲跌
▼1.5
漲幅
-1.38%
成交量
2,699張
產業
上市光電類股
876人加入追蹤

立即追蹤
本地時間:14:30

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

台表科 (6278)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
2024/04/19	13	106.92	11	107.32	107.50	2	2,544	0.08%
2024/04/18	4.1	107.13	6	107.67	109.00	-2	2,511	-0.08%
2024/04/17	9.1	107.40	17	108.12	107.50	-7.9	2,494	-0.32%
2024/04/16	18	107.28	1	106.00	105.50	17	2,467	0.69%
2024/04/15	24.2	108.68	27.1	109.67	110.00	-2.9	2,419	-0.12%
2024/04/12	10.1	109.44	10.6	109.77	110.50	-0.5	2,377	-0.02%
2024/04/11	10	110.10	9.2	111.05	109.00	0.8	2,346	0.03%
2024/04/10	8	109.31	7	109.79	109.00	1	2,292	0.04%
2024/04/09	6	110.08	7.2	109.03	109.00	-1.2	2,277	-0.05%
2024/04/08	3.2	108.16	4.2	108.90	110.50	-1	2,251	-0.04%
2024/04/03	1.5	108.83	3.1	109.69	110.00	-1.6	2,220	-0.07%
2024/04/02	7.1	109.72	2.1	110.24	110.50	5	2,205	0.23%
2024/04/01	7	108.64	15.2	109.07	108.50	-8.2	2,182	-0.38%
2024/03/29	16.1	108.72	23.1	108.72	108.50	-7.1	2,163	-0.33%
2024/03/28	9	105.83	15	106.47	105.50	-6	2,084	-0.29%
2024/03/27	0.2	103.50	4	104.13	104.50	-3.8	2,052	-0.19%
2024/03/26	6.2	103.15	5	103.70	103.00	1.2	2,066	0.06%
2024/03/25	7	104.86	4	105.00	104.00	3	2,086	0.14%
2024/03/22	15	104.57	8.2	104.77	104.50	6.9	2,105	0.33%
2024/03/21	25.1	108.08	14	108.25	107.00	11.1	2,070	0.54%
2024/03/20	17.6	106.82	20.1	106.69	106.00	-2.5	2,010	-0.12%
2024/03/19	11.1	112.33	28.4	111.51	112.00	-17.3	1,868	-0.93%
2024/03/18	4.2	108.32	3	108.00	108.00	1.2	1,705	0.07%
2024/03/15	3.2	107.01	3	107.33	108.00	0.2	1,673	0.01%
2024/03/14	11.2	109.36	9.2	109.61	110.00	2	1,627	0.12%
2024/03/13	5	105.80	30.7	106.36	107.50	-25.7	1,533	-1.68%
2024/03/12	7	102.71	5.3	102.59	103.00	1.7	1,411	0.12%
2024/03/11	10	101.63	10	101.00	102.00	0	1,453	0.00%
2024/03/08	3.1	97.53	13	97.32	98.10	-10	1,388	-0.72%
2024/03/07	2	97.99	16	98.92	96.50	-14	1,426	-0.98%
2024/03/06	5	97.52	1	97.80	97.80	4	1,409	0.28%
2024/03/05	0.2	96.70	4	97.65	98.00	-3.9	1,486	-0.26%
2024/03/04	1	96.50	0	0.00	97.30	1	1,528	0.07%
2024/03/01	5.2	96.48	1	98.30	95.20	4.2	1,559	0.27%
2024/02/29	0	0.00	6	97.73	98.20	-6	1,563	-0.38%
2024/02/27	1	96.60	1	97.20	96.10	0	1,597	0.00%
2024/02/26	1	96.50	0	0.00	96.60	1	1,602	0.06%
2024/02/23	3	96.30	2	96.35	96.40	1	1,608	0.06%
2024/02/22	1	95.70	2	96.10	96.60	-1	1,614	-0.06%
2024/02/21	1.1	95.50	1	95.30	95.30	0.1	1,612	0.00%
2024/02/19	0	0.00	1	95.60	96.00	-1	1,615	-0.06%
2024/02/16	0	0.00	2	94.70	94.50	-2	1,613	-0.12%
2024/02/15	0	0.00	0.1	94.00	94.40	-0.1	1,618	0.00%
2024/02/05	0	92.20	0	0.00	92.50	0	1,616	0.00%
2024/02/01	0	0.00	10	93.20	93.30	-10	1,649	-0.61%
2024/01/31	10	92.70	0	0.00	92.70	10	1,656	0.60%
2024/01/30	1	93.80	0	0.00	93.10	1	1,660	0.06%
2024/01/29	1	93.40	0	0.00	93.70	1	1,677	0.06%
2024/01/26	7	93.09	19	93.80	93.10	-12	1,682	-0.71%
2024/01/25	1	91.80	1	92.40	92.80	0	1,676	0.00%
2024/01/24	0	92.24	3	92.33	92.10	-3	1,688	-0.18%
2024/01/22	18	92.12	18	93.00	92.20	0	1,761	0.00%
2024/01/19	1	90.80	0	0.00	91.60	1	1,753	0.06%
2024/01/18	7	90.20	0	0.00	90.30	7	1,744	0.40%
2024/01/17	19	92.71	0	0.00	91.60	19	1,717	1.11%
2024/01/16	0	0.00	1	93.50	93.40	-1	1,700	-0.06%
2024/01/11	2	92.90	0	0.00	93.70	2	1,704	0.12%
2024/01/10	0	92.80	0.1	93.00	92.80	-0.1	1,726	0.00%
2024/01/08	1.9	93.73	0	0.00	94.00	1.9	1,724	0.11%
2024/01/04	8	94.56	0	0.00	94.70	8	1,725	0.46%
2024/01/03	1	94.70	1	95.70	95.50	0	1,721	0.00%
2023/12/29	0	0.00	7	95.81	95.90	-7	1,699	-0.41%
2023/12/28	1	94.30	1	95.10	95.10	0	1,688	0.00%
2023/12/27	0	93.70	0	0.00	94.50	0	1,679	0.00%
2023/12/26	1	93.00	0	0.00	93.60	1	1,672	0.06%
2023/12/25	2	93.60	0	0.00	93.10	2	1,658	0.12%
2023/12/22	1	94.30	0	0.00	93.80	1	1,654	0.06%
2023/12/21	0	0.00	2	95.10	95.00	-2	1,620	-0.12%
2023/12/20	3	94.57	5	95.14	94.80	-2	1,593	-0.13%
2023/12/19	1	92.00	0	0.00	93.00	1	1,551	0.06%
2023/12/18	0.4	93.46	0	0.00	93.10	0.4	1,513	0.02%
2023/12/15	4	94.65	4	95.00	93.70	0	1,508	0.00%
2023/12/14	10	94.23	10	94.90	94.30	0	1,503	0.00%
2023/12/13	3	94.47	0	0.00	93.30	3	1,499	0.20%
2023/12/12	2	95.45	0.3	95.70	95.30	1.8	1,500	0.12%
2023/12/11	0.1	96.30	0	0.00	96.40	0.1	1,505	0.01%
2023/12/08	0	0.00	1	97.10	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	9.5	95.96	95.50	-9.5	1,494	-0.64%
2023/12/06	9.8	94.70	1	94.50	94.80	8.8	1,472	0.60%
2023/12/05	1	98.40	4	98.40	98.60	-3	1,421	-0.21%
2023/12/04	4	98.30	0	0.00	98.50	4	1,406	0.28%
2023/12/01	1	96.90	0.2	97.20	97.00	0.8	1,353	0.06%
2023/11/30	2.1	98.65	5	97.54	97.30	-2.9	1,343	-0.22%
2023/11/29	12	95.71	8	95.65	96.00	4	1,255	0.32%
2023/11/28	5.1	94.57	15	94.85	95.10	-9.9	1,197	-0.83%
2023/11/27	1.5	93.30	0	0.00	92.80	1.5	1,157	0.13%
2023/11/24	6	94.20	4	94.40	94.40	2	1,130	0.18%
2023/11/23	12	92.96	7	93.34	93.40	5	1,075	0.47%
2023/11/22	0	0.00	1	92.00	92.50	-1	1,058	-0.09%
2023/11/20	1	92.70	2	92.40	92.70	-1	1,039	-0.10%
2023/11/17	2	92.50	0	0.00	92.40	2	1,023	0.20%
2023/11/16	0	0.00	1	92.20	92.50	-1	1,018	-0.10%
2023/11/15	0	0.00	5	92.50	92.40	-5	1,009	-0.50%
2023/11/14	5	91.60	0	0.00	91.70	5	993	0.50%
2023/11/10	2	92.40	21	92.57	92.40	-19	972	-1.95%
2023/11/09	2	90.60	0	0.00	90.80	2	969	0.21%
2023/11/06	16	92.10	0	0.00	92.50	16	974	1.64%
2023/11/03	0	0.00	1	92.40	92.40	-1	960	-0.10%
2023/11/02	13	93.21	1	93.00	93.00	12	983	1.22%
2023/11/01	0	0.00	9	94.09	93.90	-9	977	-0.92%
2023/10/31	2	92.30	11	94.14	91.40	-9	960	-0.94%
2023/10/30	2	92.00	9	92.43	91.70	-7	915	-0.76%
2023/10/26	1	88.70	0	0.00	88.70	1	914	0.11%
2023/10/19	0	0.00	0.6	88.50	88.80	-0.6	1,018	-0.06%
2023/10/18	1	88.80	1	88.60	88.70	0	1,204	0.00%
2023/10/17	1	90.90	0	0.00	89.90	1	1,296	0.08%
2023/10/13	2	90.75	0	0.00	90.60	2	1,327	0.15%
2023/10/12	3	90.93	1	90.90	90.90	2	1,346	0.15%
2023/10/11	0.6	91.90	0	0.00	92.00	0.6	1,352	0.04%
2023/10/06	2	90.70	0	0.00	90.60	2	1,428	0.14%
2023/10/05	0	0.00	1	91.20	91.10	-1	1,469	-0.07%
2023/10/04	5	90.60	1	90.70	91.30	4	1,489	0.27%
2023/10/02	3	92.40	0	0.00	92.00	3	1,533	0.20%
2023/09/28	0	0.00	5	92.10	92.00	-5	1,541	-0.32%
2023/09/27	5	90.60	3	91.00	91.00	2	1,549	0.13%
2023/09/22	2	91.50	0	0.00	91.70	2	1,561	0.13%
2023/09/20	7	94.23	0	0.00	93.20	7	1,552	0.45%
2023/09/18	1	95.90	5	95.70	95.60	-4	1,535	-0.26%
2023/09/15	5	95.50	1.1	95.12	95.60	3.9	1,533	0.25%
2023/09/14	4	94.10	1	94.20	94.10	3	1,534	0.20%
2023/09/13	1	93.80	6	93.80	93.30	-5	1,553	-0.32%
2023/09/12	3	93.90	2	94.15	93.90	1	1,567	0.06%
2023/09/11	1	93.40	0	0.00	92.30	1	1,587	0.06%
2023/09/08	6	94.35	1	94.30	93.70	5	1,608	0.31%
2023/09/05	4	92.00	1	92.30	92.10	3	1,617	0.19%
2023/09/04	1	91.40	0	0.00	91.30	1	1,609	0.06%
2023/09/01	0	0.00	5	91.70	90.90	-5	1,620	-0.31%
2023/08/31	0	0.00	3	91.70	91.70	-3	1,621	-0.19%
2023/08/24	0	0.00	1	89.40	89.60	-1	1,680	-0.06%
2023/08/23	2	88.80	2	88.80	88.90	0	1,686	0.00%
2023/08/22	0	88.90	0	0.00	88.30	0	1,694	0.00%
2023/08/21	3	89.50	0	0.00	89.40	3	1,696	0.18%
2023/08/17	0	89.80	0	0.00	89.90	0	1,709	0.00%
2023/08/15	0	0.00	16	89.78	90.20	-16	1,705	-0.94%
2023/08/14	1	87.00	0	0.00	86.80	1	1,693	0.06%
2023/08/10	0	0.00	1	88.50	89.80	-1	1,665	-0.06%
2023/08/09	1	89.10	1	89.10	89.80	0	1,665	0.00%
2023/08/08	19.1	89.64	2	90.70	89.20	17.1	1,666	1.03%
2023/08/07	1	92.10	0.1	91.60	92.50	0.9	1,645	0.05%
2023/08/04	1	90.80	0	0.00	91.00	1	1,640	0.06%
2023/08/01	1	91.60	0.1	91.60	91.00	1	1,640	0.06%
2023/07/31	0.1	90.20	0	0.00	90.40	0.1	1,631	0.01%
2023/07/28	5.1	90.10	3	89.70	90.50	2.1	1,634	0.13%
2023/07/27	0	89.90	1	89.60	90.20	-1	1,644	-0.06%
2023/07/26	2	88.95	0	0.00	89.00	2	1,633	0.12%
2023/07/25	1	88.20	0.1	88.20	88.40	0.9	1,627	0.06%
2023/07/24	4	90.38	1	90.20	89.10	3	1,601	0.19%
2023/07/21	10	94.98	10	95.65	92.80	0	1,561	0.00%
2023/07/20	3	93.90	8.2	94.70	96.40	-5.2	1,385	-0.37%
2023/07/19	4	88.80	1	89.98	87.70	3	1,267	0.23%
2023/07/18	1	89.10	1	89.10	88.80	0	1,263	0.00%
2023/07/17	4.2	87.95	0.1	87.60	88.20	4.1	1,256	0.33%
2023/07/14	0	0.00	17.1	89.61	89.50	-17.1	1,264	-1.35%
2023/07/13	4	92.31	3	92.13	90.20	1	1,276	0.08%
2023/07/12	2	99.75	3	99.53	99.50	-1	1,216	-0.08%
2023/07/11	7	99.51	6	100.05	99.50	1	1,192	0.08%
2023/07/10	1	99.10	0	0.00	98.80	1	1,203	0.08%
2023/07/07	7	99.07	0	0.00	98.50	7	1,217	0.58%
2023/07/04	0	0.00	0.5	101.00	101.00	-0.5	1,306	-0.04%
2023/07/03	1	100.50	2	101.00	101.00	-1	1,359	-0.07%
2023/06/30	1	100.00	0	0.00	100.50	1	1,397	0.07%
2023/06/29	1	100.00	0	0.00	99.40	1	1,418	0.07%
2023/06/21	0	0.00	1	101.50	101.00	-1	1,491	-0.07%
2023/06/20	0	0.00	1	100.50	100.50	-1	1,500	-0.07%
2023/06/19	2	101.00	1	101.50	100.00	1	1,494	0.07%
2023/06/16	2	99.90	0	0.00	100.50	2	1,477	0.14%
2023/06/15	1	99.10	1	98.70	98.90	0	1,468	0.00%
2023/06/14	10	99.66	1	98.70	98.90	9	1,452	0.62%
2023/06/13	12.1	100.50	1	102.00	100.50	11.1	1,450	0.77%
2023/06/12	1	101.50	6	100.98	102.00	-5	1,449	-0.35%
2023/06/09	1	98.60	1	99.00	99.00	0	1,445	0.00%
2023/06/08	3	98.67	1	99.30	99.30	2	1,489	0.13%
2023/06/07	5	99.12	12	99.35	99.60	-7	1,518	-0.46%
2023/06/05	1	100.00	1	99.70	99.70	0	1,570	0.00%
2023/06/02	1	99.00	3	98.67	99.50	-2	1,597	-0.13%
2023/06/01	5	98.54	3	99.03	99.10	2	1,615	0.12%
2023/05/30	1	101.50	0.1	101.00	101.50	0.9	1,602	0.05%
2023/05/25	0	0.00	1	100.00	99.90	-1	1,691	-0.06%
2023/05/24	1	99.10	1.1	99.71	100.00	-0.1	1,718	0.00%
2023/05/23	0	98.70	0	0.00	98.90	0	1,761	0.00%
2023/05/19	0	0.00	1	97.80	97.90	-1	1,847	-0.05%
2023/05/17	1	96.99	0	0.00	96.80	1	1,963	0.05%
2023/05/16	1	95.30	1	95.20	95.20	0	1,968	0.00%
2023/05/15	1	94.30	0	0.00	94.20	1	1,988	0.05%
2023/05/12	0	95.30	0	0.00	95.10	0	2,019	0.00%
2023/05/11	0	0.00	1	95.80	95.20	-1	2,029	-0.05%
2023/05/09	0	97.00	0	0.00	96.70	0	2,108	0.00%
2023/05/08	1	97.50	0	0.00	97.40	1	2,127	0.05%
2023/05/05	1	97.60	1	97.50	97.60	0	2,168	0.00%
2023/05/04	1	95.10	0	0.00	96.40	1	2,237	0.05%
2023/05/03	2	96.95	0	0.00	96.40	2	2,278	0.09%
2023/05/02	0	0.00	1	98.60	98.60	-1	2,305	-0.04%
2023/04/25	1	97.50	0	0.00	97.00	1	2,318	0.04%
2023/04/24	0	98.70	0	0.00	98.50	0	2,309	0.00%
2023/04/21	1	100.50	0	0.00	98.10	1	2,310	0.04%
2023/04/19	0	0.00	6	100.17	98.80	-6	2,293	-0.26%
2023/04/18	1	102.50	5	101.80	101.50	-4	2,275	-0.18%
2023/04/17	0	0.00	1	103.50	104.50	-1	2,257	-0.04%
2023/04/14	0	0.00	8.2	102.12	102.50	-8.2	2,240	-0.37%
2023/04/13	3	101.83	6	101.83	102.00	-3	2,229	-0.13%
2023/04/12	1	101.00	3	102.17	101.00	-2	2,207	-0.09%
2023/04/11	2	100.10	6	99.58	101.50	-4	2,183	-0.18%
2023/04/10	5	96.88	10	96.56	98.00	-5	2,132	-0.23%
2023/04/07	7.2	98.63	4	97.60	97.30	3.2	2,112	0.15%
2023/04/06	3	98.86	55	97.66	100.00	-52	2,048	-2.54%
2023/03/31	9.3	97.28	6	97.63	97.20	3.3	1,997	0.16%
2023/03/30	4	96.60	1	96.40	96.70	3	1,952	0.15%
2023/03/29	1	95.80	68	95.18	95.50	-67	1,937	-3.46%
2023/03/28	2	95.70	1	94.90	94.90	1	1,937	0.05%
2023/03/27	121	95.85	7	95.77	96.00	114	1,923	5.93%	大買/鉅額交易
2023/03/24	4	94.93	2	95.20	95.30	2	1,909	0.10%
2023/03/23	1	94.10	3	94.00	94.10	-2	1,876	-0.11%
2023/03/22	0	0.00	2.2	93.78	93.80	-2.2	1,866	-0.12%
2023/03/21	2	93.30	3	93.10	93.30	-1	1,861	-0.05%
2023/03/20	1.1	92.68	0	0.00	92.50	1.1	1,862	0.06%
2023/03/17	2	91.20	2	90.90	91.20	0	1,882	0.00%
2023/03/16	0	0.00	4	92.15	91.10	-4	1,873	-0.21%
2023/03/15	3	93.07	3	93.43	93.10	0	1,863	0.00%
2023/03/14	1.1	93.47	2	92.85	92.70	-0.9	1,855	-0.05%
2023/03/13	4	92.20	2	92.75	92.70	2	1,844	0.11%
2023/03/10	4	91.65	4	91.70	91.80	0	1,813	0.00%
2023/03/09	7	92.41	4	92.55	91.80	3	1,810	0.17%
2023/03/08	3	91.80	3	91.80	92.00	0	1,796	0.00%
2023/03/07	2	90.20	4	90.50	90.70	-2	1,776	-0.11%
2023/03/06	0	0.00	1	90.30	90.90	-1	1,753	-0.06%
2023/03/03	1.1	89.71	3	89.80	89.90	-1.9	1,733	-0.11%
2023/03/01	2	89.30	1	88.50	88.70	1	1,722	0.06%
2023/02/24	1.3	89.37	2	89.70	88.90	-0.7	1,720	-0.04%
2023/02/23	4	88.55	0	0.00	88.50	4	1,666	0.24%
2023/02/22	0	0.00	3	88.50	88.70	-3	1,645	-0.18%
2023/02/21	2	88.00	1	88.50	88.40	1	1,641	0.06%
2023/02/20	0	0.00	4.2	87.16	87.40	-4.2	1,616	-0.26%
2023/02/17	4	85.60	0	0.00	86.00	4	1,596	0.25%
2023/02/16	3	85.90	1	85.20	86.20	2	1,577	0.13%
2023/02/15	4	85.23	0	0.00	85.00	4	1,572	0.25%
2023/02/14	0	88.20	1	87.60	87.50	-1	1,517	-0.07%
2023/02/13	2.1	86.45	1	86.40	87.70	1.1	1,537	0.07%
2023/02/07	3	88.70	2	88.20	89.40	1	1,516	0.07%
2023/02/06	2	92.05	1	92.10	92.20	1	1,498	0.07%
2023/02/03	3	93.53	2	94.05	93.50	1	1,524	0.07%
2023/02/02	13	92.36	13	92.82	93.30	0	1,504	0.00%
2023/02/01	8	91.09	8	92.34	91.90	0	1,434	0.00%
2023/01/31	1	89.90	0	0.00	90.60	1	1,389	0.07%
2023/01/17	1	88.10	0	0.00	88.50	1	1,343	0.07%
2023/01/12	1	90.50	0	0.00	89.80	1	1,366	0.07%
2023/01/10	1	91.00	0	0.00	90.50	1	1,381	0.07%
2022/12/30	0	0.00	2	89.30	89.00	-2	1,480	-0.14%
2022/12/29	7	89.66	5	89.12	90.00	2	1,495	0.13%
2022/12/28	1	90.10	0	0.00	90.10	1	1,535	0.07%
2022/12/23	0	0.00	2	90.80	92.40	-2	1,620	-0.12%
2022/12/19	1	95.70	0	0.00	95.20	1	1,688	0.06%
2022/12/16	0	0.00	2	96.70	96.00	-2	1,708	-0.12%
2022/12/14	2	97.80	0	0.00	97.70	2	1,728	0.12%
2022/12/09	2	95.30	1	95.60	95.80	1	1,725	0.06%
2022/12/05	2	98.50	0	0.00	98.80	2	1,723	0.12%
2022/12/01	0	0.00	4	97.90	97.10	-4	1,794	-0.22%
2022/11/30	1	94.40	1	94.80	95.80	0	1,902	0.00%
2022/11/29	3	94.10	5	93.38	94.00	-2	1,897	-0.11%
2022/11/28	1	94.10	0	0.00	93.50	1	1,895	0.05%
2022/11/22	5	92.90	0	0.00	93.20	5	2,009	0.25%
2022/11/18	0	0.00	1	93.70	93.60	-1	2,062	-0.05%
2022/11/16	2.1	93.25	2.1	92.35	93.60	0	2,083	0.00%
2022/11/15	1	92.00	0	0.00	92.60	1	2,106	0.05%
2022/11/14	2	91.90	3	91.53	91.50	-1	2,156	-0.05%
2022/11/10	1.1	89.34	1	90.30	90.10	0.1	2,297	0.00%
2022/11/09	1	89.40	32	89.59	89.90	-31	2,319	-1.34%
2022/11/07	0	0.00	10	88.50	88.50	-10	2,458	-0.41%
2022/11/04	0	0.00	2	86.90	87.70	-2	2,618	-0.08%
2022/11/03	0	0.00	1	86.10	86.40	-1	2,727	-0.04%
2022/11/02	5	86.92	5	87.56	86.30	0	2,738	0.00%
2022/11/01	33	85.13	1	85.50	85.50	32	2,714	1.18%
2022/10/31	1	81.50	1	82.30	81.90	0	2,705	0.00%
2022/10/28	0	0.00	1	80.00	80.30	-1	2,700	-0.04%
2022/10/25	0	0.00	2	78.30	78.80	-2	2,729	-0.07%
2022/10/20	5	79.52	1	80.30	80.40	4	2,741	0.15%
2022/10/19	1	81.00	0	0.00	80.30	1	2,751	0.04%
2022/10/17	2	77.55	2	76.30	79.50	0	2,788	0.00%
2022/10/14	1	78.40	1	78.40	78.40	0	2,801	0.00%
2022/10/11	2	80.65	4	80.75	78.90	-2	2,834	-0.07%
2022/10/07	1.1	85.11	0	0.00	84.10	1.1	2,871	0.04%
2022/10/05	6	89.21	2	87.90	87.40	4	3,032	0.13%
2022/10/04	6	86.97	6	87.18	87.10	0	3,055	0.00%
2022/09/30	6	82.22	6	81.18	83.00	0	3,157	0.00%
2022/09/29	4	81.00	4	81.35	81.10	0	3,212	0.00%
2022/09/28	3	81.40	3	81.53	80.50	0	3,310	0.00%
2022/09/27	1	83.50	5.1	82.03	83.70	-4.1	3,397	-0.12%
2022/09/26	7	82.76	6	82.43	81.30	1	3,536	0.03%
2022/09/21	5	88.12	7	87.53	87.80	-2	3,840	-0.05%
2022/09/20	1	88.90	1	89.30	89.10	0	3,839	0.00%
2022/09/19	1	88.80	1	88.60	88.90	0	3,855	0.00%
2022/09/16	5	89.60	0	0.00	88.90	5	3,868	0.13%
2022/09/15	8	91.15	6	91.55	90.40	2	3,875	0.05%
2022/09/14	4	90.28	6	90.07	90.80	-2	3,891	-0.05%
2022/09/13	4.2	91.93	5.3	91.86	91.70	-1.1	3,885	-0.03%
2022/09/12	3	92.97	2	92.50	92.40	1	3,888	0.03%
2022/09/08	0.1	91.70	1	91.80	91.20	-1	3,912	-0.02%
2022/09/07	18	90.25	19	89.60	90.10	-1	3,904	-0.03%
2022/09/06	16.1	95.82	13.3	95.30	91.90	2.8	3,858	0.07%
2022/09/05	3	100.67	2	100.00	100.00	1	3,739	0.03%
2022/09/02	0.1	101.50	2	102.00	101.50	-1.9	3,754	-0.05%
2022/09/01	3	101.50	2	100.75	101.00	1	3,751	0.03%
2022/08/31	8.1	103.19	3	104.17	102.50	5.1	3,713	0.14%
2022/08/30	2.1	104.76	5	104.80	105.50	-3	3,672	-0.08%
2022/08/29	8	102.69	4	100.55	104.50	4	3,679	0.11%
2022/08/26	9	106.67	6	104.33	104.00	3	3,675	0.08%
2022/08/25	1	103.50	0	0.00	104.50	1	3,667	0.03%
2022/08/24	20.1	103.95	0	0.00	103.50	20.1	3,688	0.54%
2022/08/23	0	0.00	7	101.93	104.00	-7	3,715	-0.19%
2022/08/22	4.3	104.84	5	104.70	103.00	-0.8	3,725	-0.02%
2022/08/19	1.1	105.55	3	106.00	106.50	-1.9	3,680	-0.05%
2022/08/18	5	104.50	8	103.63	104.50	-3	3,615	-0.08%
2022/08/17	17	100.65	18	101.56	101.50	-1	3,524	-0.03%
2022/08/16	1	100.00	1	99.40	98.20	0	3,431	0.00%
2022/08/15	3	99.83	39	100.31	99.30	-36	3,400	-1.06%
2022/08/12	41	101.51	31	100.52	100.50	10	3,352	0.30%
2022/08/11	82	98.79	43	97.65	100.00	39	3,240	1.20%
2022/08/10	12	93.17	12	93.89	93.50	0	3,089	0.00%
2022/08/09	1	88.20	1	88.60	89.80	0	2,983	0.00%
2022/08/05	6	86.00	10	86.82	87.60	-4	2,962	-0.14%
2022/08/04	4	83.08	3	83.90	83.70	1	2,938	0.03%
2022/08/03	5.1	84.41	2	84.30	83.90	3.1	2,943	0.11%
2022/08/02	3	85.37	2	85.10	85.00	1	2,971	0.03%
2022/08/01	1	85.70	4	87.00	87.20	-3	3,018	-0.10%
2022/07/29	4.2	85.61	4	86.00	86.20	0.2	3,021	0.01%
2022/07/28	2	85.40	0	0.00	84.50	2	3,040	0.07%
2022/07/27	1	84.00	6	84.90	85.50	-5	3,062	-0.16%
2022/07/26	1	84.10	2	84.85	84.60	-1	3,093	-0.03%
2022/07/25	5	86.50	3	86.60	86.70	2	3,107	0.06%
2022/07/22	4	87.13	0	0.00	86.30	4	3,126	0.13%
2022/07/21	4	86.15	3	86.90	87.30	1	3,115	0.03%
2022/07/20	1	85.10	2	86.25	85.30	-1	3,100	-0.03%
2022/07/19	4	84.63	2	84.80	85.10	2	3,122	0.06%
2022/07/18	5	84.48	4	84.48	84.90	1	3,139	0.03%
2022/07/15	11	82.95	52	83.76	84.10	-41	3,123	-1.31%
2022/07/14	49	80.40	18	79.32	80.70	31	3,075	1.01%
2022/07/13	0	0.00	1	84.00	81.70	-1	2,987	-0.03%
2022/07/12	9.1	82.30	3	82.00	81.50	6.1	2,915	0.21%
2022/07/11	5	83.56	8.2	82.74	84.00	-3.2	2,870	-0.11%
2022/07/08	12	79.73	13.2	80.93	80.90	-1.2	2,792	-0.04%
2022/07/07	12	77.12	20.2	77.81	78.90	-8.2	2,741	-0.30%
2022/07/06	16.3	77.04	13	75.90	75.60	3.3	2,683	0.12%
2022/07/05	14.1	79.32	20	79.75	80.40	-5.9	2,618	-0.23%
2022/07/04	17.1	78.71	6	79.17	77.50	11.1	2,530	0.44%
2022/07/01	6	81.77	3.4	83.17	81.40	2.6	2,407	0.11%
2022/06/30	12.1	89.36	9	89.39	90.40	3.1	2,245	0.14%
2022/06/28	2	99.50	0	0.00	99.50	2	2,117	0.09%
2022/06/27	1	101.00	1	100.50	101.50	0	2,200	0.00%
2022/06/24	3	99.13	3	99.80	99.10	0	2,254	0.00%
2022/06/23	6.1	99.08	8	99.38	99.00	-1.9	2,264	-0.08%
2022/06/22	5	100.30	2	99.75	100.00	3	2,345	0.13%
2022/06/21	0	0.00	2	101.00	104.00	-2	2,346	-0.09%
2022/06/20	0	0.00	2	102.75	100.00	-2	2,365	-0.08%
2022/06/16	1	108.00	10	111.50	107.00	-9	2,355	-0.38%
2022/06/14	4	110.50	11	110.23	111.50	-7	2,444	-0.29%
2022/06/13	6	109.67	6	110.58	109.00	0	2,597	0.00%
2022/06/10	2	111.75	2	112.50	113.00	0	2,655	0.00%
2022/06/08	10	114.00	11	112.59	112.50	-1	2,685	-0.04%
2022/06/07	18	113.36	17.3	112.78	112.50	0.7	2,703	0.03%
2022/06/06	18.3	114.44	37	114.15	114.50	-18.7	2,715	-0.69%
2022/06/02	14	113.93	12	112.71	113.50	2	2,738	0.07%
2022/06/01	4	112.75	2	112.50	112.00	2	2,803	0.07%
2022/05/31	5	111.20	21	110.69	112.00	-16	2,853	-0.56%
2022/05/30	44	108.75	16	108.41	108.50	28	2,877	0.97%
2022/05/27	2	105.50	0	0.00	105.50	2	2,893	0.07%
2022/05/26	2	105.50	6	105.00	104.00	-4	2,959	-0.14%
2022/05/25	0	0.00	1	103.50	104.00	-1	3,032	-0.03%
2022/05/24	4	103.50	0	0.00	102.50	4	3,118	0.13%
2022/05/23	0	0.00	12	105.50	105.50	-12	3,164	-0.38%
2022/05/20	11	105.45	4.3	105.00	105.00	6.7	3,266	0.20%
2022/05/19	3	104.50	7	105.00	105.50	-4	3,416	-0.12%
2022/05/18	16	106.38	7	106.36	105.00	9	3,470	0.26%
2022/05/17	6	104.75	6	105.42	106.50	0	3,484	0.00%
2022/05/16	0	0.00	10	105.00	104.00	-10	3,501	-0.29%
2022/05/13	10	103.00	11	103.41	103.50	-1	3,531	-0.03%
2022/05/12	0	0.00	1	101.50	101.00	-1	3,603	-0.03%
2022/05/11	20	102.13	10	103.50	102.00	10	3,688	0.27%
2022/05/10	5	100.24	18	102.12	103.50	-13	3,810	-0.34%
2022/05/09	22	103.11	4	104.13	101.50	18	3,974	0.45%
2022/05/06	6	107.00	10	106.40	108.00	-4	3,982	-0.10%
2022/05/05	4	108.75	0	0.00	108.00	4	4,117	0.10%
2022/05/04	4	107.00	8	106.88	107.00	-4	4,158	-0.10%
2022/05/03	2	106.00	3	105.33	106.00	-1	4,234	-0.02%
2022/04/29	3	103.00	3	103.67	105.50	0	4,345	0.00%
2022/04/28	0	101.50	0	0.00	100.50	0	4,422	0.00%
2022/04/27	2	97.90	1	98.30	101.50	1	4,493	0.02%
2022/04/26	8	101.19	9	101.89	101.50	-1	4,616	-0.02%
2022/04/25	9	102.22	10	102.00	102.00	-1	4,880	-0.02%
2022/04/22	4	108.50	3	108.17	108.00	1	5,088	0.02%
2022/04/21	1	110.00	0	0.00	110.00	1	5,265	0.02%
2022/04/20	1	111.00	0	0.00	111.00	1	5,380	0.02%
2022/04/19	1	114.00	1	114.00	112.50	0	5,502	0.00%
2022/04/18	1	109.00	4	111.63	111.50	-3	5,708	-0.05%
2022/04/15	9	111.22	1	111.50	110.50	8	6,217	0.13%
2022/04/14	0	0.00	14	115.00	113.00	-14	6,576	-0.21%
2022/04/13	5	111.30	0	0.00	112.00	5	6,812	0.07%
2022/04/12	20	110.50	16	110.94	111.50	4	7,015	0.06%
2022/04/11	12	112.25	12.5	112.62	111.00	-0.5	7,102	-0.01%
2022/04/08	3	116.50	8	116.06	116.50	-5	7,395	-0.07%
2022/04/07	6	115.67	6	115.67	114.50	0	7,501	0.00%
2022/04/06	3	118.00	1	118.00	117.50	2	7,537	0.03%
2022/04/01	0	0.00	5	116.50	118.50	-5	7,554	-0.07%
2022/03/31	32	118.69	16	119.38	118.00	16	7,563	0.21%
2022/03/30	23	120.80	8	121.63	121.00	15	7,530	0.20%
2022/03/29	36	119.36	37	119.64	120.00	-1	7,487	-0.01%
2022/03/28	2	117.00	2	118.25	117.00	0	7,422	0.00%
2022/03/25	33	120.03	21	120.07	119.00	12	7,403	0.16%
2022/03/24	14	116.32	10.1	117.01	117.50	3.9	7,320	0.05%
2022/03/23	2	117.00	1	117.00	117.50	1	7,313	0.01%
2022/03/22	3.5	117.00	1	117.00	116.50	2.5	7,305	0.03%
2022/03/21	5	116.10	40	115.96	117.00	-35	7,313	-0.48%
2022/03/18	17	114.47	22	115.18	114.00	-5	7,295	-0.07%
2022/03/17	9	116.33	8	117.19	117.00	1	7,270	0.01%
2022/03/16	73	115.45	81	114.33	113.50	-8	7,203	-0.11%
2022/03/15	41	111.35	18	110.00	109.00	23	7,060	0.33%
2022/03/14	0	0.00	29	113.93	114.50	-29	7,032	-0.41%
2022/03/11	16.1	113.37	10	112.50	112.50	6.1	7,111	0.09%
2022/03/10	25.2	114.56	21	115.19	114.00	4.2	7,165	0.06%
2022/03/09	32	113.05	35	112.71	112.50	-3	7,154	-0.04%
2022/03/08	33	111.15	45	112.22	111.00	-12	7,147	-0.17%
2022/03/07	70.1	116.41	60	116.17	113.50	10.1	7,120	0.14%
2022/03/04	54.1	118.93	54	119.42	118.50	0.1	7,044	0.00%
2022/03/03	19	119.50	42	121.27	121.50	-23	6,998	-0.33%
2022/03/02	20	118.03	17.1	116.88	119.00	2.9	6,961	0.04%
2022/03/01	11	115.64	11.1	116.55	117.00	-0.1	6,929	0.00%
2022/02/25	20.4	115.99	18.1	116.95	116.00	2.3	6,881	0.03%
2022/02/24	38.2	117.62	25	118.06	117.50	13.2	6,871	0.19%
2022/02/23	20.2	119.90	26.1	120.81	121.00	-5.9	6,846	-0.09%
2022/02/22	39.1	119.56	21	120.43	119.00	18.1	6,830	0.26%
2022/02/21	46.2	122.98	45	123.63	123.50	1.2	6,770	0.02%
2022/02/18	15.1	126.57	12	126.54	127.00	3.1	6,704	0.05%
2022/02/17	9.1	129.51	5	130.50	128.50	4.1	6,768	0.06%
2022/02/16	11	130.55	18	130.78	130.00	-7	6,893	-0.10%
2022/02/15	8.1	129.69	1	130.42	128.00	7	7,075	0.10%
2022/02/14	4.1	130.12	3	130.33	129.50	1.1	7,435	0.01%
2022/02/11	12.2	135.55	1	134.50	134.00	11.2	7,387	0.15%
2022/02/10	10.2	138.68	5.1	139.21	137.50	5.1	7,309	0.07%
2022/02/09	18	138.50	24.2	137.71	139.00	-6.2	7,183	-0.09%
2022/02/08	17	132.79	9	133.00	133.00	8	7,006	0.11%
2022/02/07	11.2	134.94	9	134.50	134.00	2.2	6,961	0.03%
2022/01/26	12	129.71	12	130.33	130.00	0	6,875	0.00%
2022/01/25	9.1	130.88	9	130.72	129.00	0.1	6,925	0.00%
2022/01/24	16.3	130.12	16	131.09	130.50	0.2	6,927	0.00%
2022/01/21	7.1	132.45	11	133.18	132.50	-3.9	6,883	-0.06%
2022/01/20	3	137.83	11	138.68	137.50	-8	6,946	-0.12%
2022/01/19	29	138.62	15	138.53	137.00	14	6,916	0.20%
2022/01/18	28	140.57	83.1	142.14	139.00	-55.1	6,853	-0.80%
2022/01/17	28	138.11	34.1	139.48	141.00	-6.1	6,601	-0.09%
2022/01/14	29	130.31	42.1	131.32	136.00	-13.1	6,415	-0.20%
2022/01/13	18.2	131.96	20	133.22	132.50	-1.8	6,266	-0.03%
2022/01/12	31.1	134.89	36.1	134.44	134.00	-5	6,152	-0.08%
2022/01/11	30	134.67	18.1	135.42	134.50	11.9	6,083	0.20%
2022/01/10	48.2	137.34	68.3	137.84	136.50	-20.1	5,920	-0.34%
2022/01/07	22.1	133.64	26.2	134.25	133.50	-4.1	5,443	-0.08%
2022/01/06	40.1	129.92	28	130.45	133.00	12.1	5,078	0.24%
2022/01/05	15	128.63	26.4	128.96	131.00	-11.4	4,843	-0.24%
2022/01/04	2.1	125.99	6.1	126.49	126.50	-4	4,643	-0.09%
2022/01/03	20	126.93	20	126.65	124.00	0	4,567	0.00%
2021/12/30	4	123.63	18	123.94	123.50	-14	4,268	-0.33%
2021/12/29	1	122.00	4.3	122.12	122.00	-3.3	4,210	-0.08%
2021/12/28	2	119.26	1	120.00	120.00	1	4,177	0.02%
2021/12/27	0	120.00	0	0.00	120.00	0	4,180	0.00%
2021/12/24	7.1	119.49	12	119.75	119.50	-4.9	4,187	-0.12%
2021/12/23	9	119.28	10	119.10	120.50	-1	4,220	-0.02%
2021/12/22	7	117.86	0	0.00	117.50	7	4,187	0.17%
2021/12/21	6	116.83	3	117.17	118.00	3	4,199	0.07%
2021/12/20	15	115.73	56	117.02	117.50	-41	4,208	-0.97%
2021/12/17	14	115.36	8	114.50	114.50	6	4,210	0.14%
2021/12/16	22	117.32	20	117.08	116.50	2	4,196	0.05%
2021/12/15	12	116.13	15	116.20	116.00	-3	4,185	-0.07%
2021/12/14	16	117.53	13	118.00	116.00	3	4,174	0.07%
2021/12/13	25.2	117.88	27	118.33	118.50	-1.8	4,157	-0.04%
2021/12/10	11.1	117.00	12	116.58	116.50	-0.9	4,171	-0.02%
2021/12/09	41	120.17	34	119.26	118.50	7	4,163	0.17%
2021/12/08	47	120.82	22	120.46	119.00	25	4,143	0.60%
2021/12/07	36	121.36	11	122.36	120.00	25	4,113	0.61%
2021/12/06	37	119.97	6	120.08	121.00	31	4,030	0.77%
2021/12/03	11	116.91	16	117.81	118.50	-5	4,004	-0.12%
2021/12/02	5	117.40	1	119.00	116.00	4	4,092	0.10%
2021/12/01	4	116.75	3	117.50	118.50	1	4,115	0.02%
2021/11/30	5	118.10	2	119.00	117.50	3	4,150	0.07%
2021/11/29	5.1	114.37	7	115.00	117.00	-1.9	4,220	-0.04%
2021/11/26	6.3	117.18	6	116.75	117.00	0.3	4,270	0.01%
2021/11/25	4	121.13	6	120.33	119.50	-2	4,280	-0.05%
2021/11/24	5	119.10	13	119.23	119.00	-8	4,265	-0.19%
2021/11/23	19.1	120.08	11.1	119.43	119.00	8	4,270	0.19%
2021/11/22	14.1	123.00	14	124.61	123.00	0.1	4,222	0.00%
2021/11/19	8.1	122.32	8	123.56	122.50	0.1	4,192	0.00%
2021/11/18	11.1	122.50	12	123.29	122.50	-1	4,185	-0.02%
2021/11/17	8	121.94	10	122.95	123.00	-2	4,166	-0.05%
2021/11/16	29.2	125.31	22.2	125.69	124.50	7	4,127	0.17%
2021/11/15	11.2	124.84	30.2	125.13	126.00	-19.1	4,032	-0.47%
2021/11/12	22.2	122.55	11	124.14	121.50	11.2	3,936	0.28%
2021/11/11	54	119.69	78	119.61	122.00	-24	3,788	-0.63%
2021/11/10	6	111.83	6	112.42	112.00	0	3,457	0.00%
2021/11/09	16	111.44	12.1	111.75	111.00	3.9	3,511	0.11%
2021/11/08	14	110.57	13	111.04	110.50	1	3,529	0.03%
2021/11/05	5	109.80	4	109.75	110.00	1	3,576	0.03%
2021/11/04	16	111.69	13	112.04	111.00	3	3,599	0.08%
2021/11/03	5	111.50	7	112.64	111.50	-2	3,626	-0.06%
2021/11/02	13	115.58	11	114.50	114.00	2	3,609	0.06%
2021/11/01	10	116.05	16	116.22	115.50	-6	3,553	-0.17%
2021/10/29	8	111.31	26	112.02	112.00	-18	3,691	-0.49%
2021/10/28	35	111.04	38	111.36	111.50	-3	3,691	-0.08%
2021/10/27	10	105.70	11	105.68	107.00	-1	3,713	-0.03%
2021/10/26	15	105.70	7	106.07	104.50	8	3,798	0.21%
2021/10/25	3.1	109.02	6	108.17	109.00	-2.9	3,745	-0.08%
2021/10/22	6	110.33	5	110.50	110.00	1	3,809	0.03%
2021/10/21	9	108.17	4	107.63	107.00	5	3,789	0.13%
2021/10/20	1	107.00	11	107.55	107.00	-10	3,814	-0.26%
2021/10/19	12	106.13	13	106.46	107.00	-1	3,939	-0.03%
2021/10/18	9	103.89	20.4	103.41	106.00	-11.4	3,941	-0.29%
2021/10/15	0	100.50	3	100.00	100.00	-3	3,951	-0.08%
2021/10/14	1	100.00	0	0.00	100.50	1	3,969	0.03%
2021/10/13	14	103.00	3	100.50	100.50	11	4,003	0.28%
2021/10/12	0	0.00	2	103.50	103.50	-2	4,032	-0.05%
2021/10/08	0	0.00	10	105.00	105.50	-10	4,160	-0.24%
2021/10/07	3	104.66	21	104.57	104.50	-18	4,260	-0.42%
2021/10/06	24.2	103.82	25	103.78	101.00	-0.8	4,322	-0.02%
2021/10/05	8	102.00	11	101.82	102.00	-3	4,362	-0.07%
2021/10/04	31	99.16	20	99.32	98.90	11	4,437	0.25%
2021/10/01	4	100.00	0	0.00	98.80	4	4,609	0.09%
2021/09/30	18	100.43	16	101.29	102.00	2	4,627	0.04%
2021/09/29	2	100.50	0	0.00	100.50	2	4,629	0.04%
2021/09/28	1	102.50	18.2	102.17	102.50	-17.2	4,722	-0.36%
2021/09/27	9	104.72	2.3	104.22	103.50	6.7	4,752	0.14%
2021/09/24	6	105.50	1	107.00	105.00	5	4,815	0.10%
2021/09/23	0.1	105.50	4	105.13	105.00	-3.9	4,886	-0.08%
2021/09/22	13	103.73	7	103.79	104.50	6	5,032	0.12%
2021/09/17	0	0.00	1	105.50	106.00	-1	5,299	-0.02%
2021/09/16	9	105.44	10	106.10	106.00	-1	5,464	-0.02%
2021/09/15	5	105.00	12	104.04	104.50	-7	5,896	-0.12%
2021/09/14	22	107.84	21	107.74	107.50	1	6,086	0.02%
2021/09/13	15.4	109.69	2	109.00	108.50	13.4	6,260	0.21%
2021/09/10	17	109.50	8	109.25	110.00	9	6,501	0.14%
2021/09/09	7	106.79	6	106.50	106.50	1	6,650	0.02%
2021/09/08	4	106.50	4	106.25	106.00	0	7,162	0.00%
2021/09/07	21	111.38	23	111.37	110.00	-2	7,208	-0.03%
2021/09/06	4	109.01	3.1	110.25	108.50	0.9	7,176	0.01%
2021/09/03	7	112.93	1.1	112.07	112.50	5.9	7,164	0.08%
2021/09/02	12	112.54	26	112.42	112.50	-14	7,164	-0.20%
2021/09/01	26.2	110.19	15	108.97	111.50	11.2	7,129	0.16%
2021/08/31	0	0.00	3	104.83	103.50	-3	7,206	-0.04%
2021/08/30	11	106.00	0	0.00	105.50	11	7,350	0.15%
2021/08/27	6	105.50	6.5	106.54	105.50	-0.5	7,380	-0.01%
2021/08/26	7	107.93	11	107.59	107.00	-4	7,448	-0.05%
2021/08/25	13	109.50	11	110.09	109.50	2	7,551	0.03%
2021/08/24	2	107.50	1	108.00	108.00	1	7,838	0.01%
2021/08/23	5	105.60	2	105.25	106.00	3	7,861	0.04%
2021/08/20	2	100.00	2	101.75	102.00	0	7,914	0.00%
2021/08/19	10	103.30	18	103.69	102.00	-8	7,968	-0.10%
2021/08/18	9.2	102.52	6	102.05	107.00	3.2	8,134	0.04%
2021/08/17	1	104.03	0	0.00	102.50	1	8,127	0.01%
2021/08/16	1	107.00	2	108.25	109.50	-1	8,144	-0.01%
2021/08/13	3	114.17	10.6	113.42	111.00	-7.6	8,097	-0.09%
2021/08/12	2	116.75	0	0.00	117.00	2	8,092	0.02%
2021/08/11	5.1	118.20	33	117.85	118.00	-28	8,208	-0.34%
2021/08/10	6	119.58	1	121.00	120.00	5	8,211	0.06%
2021/08/09	3.1	121.84	0	0.00	120.00	3.1	8,233	0.04%
2021/08/06	4	123.50	16	123.25	123.00	-12	8,216	-0.15%
2021/08/05	18	125.19	13	126.04	126.00	5	8,254	0.06%
2021/08/04	51.1	128.74	30	126.72	125.50	21.1	8,356	0.25%
2021/08/03	29.6	129.85	18	129.64	131.00	11.6	8,215	0.14%
2021/08/02	35.1	128.40	42	129.42	128.50	-7	8,175	-0.09%
2021/07/30	7	125.00	24	125.56	125.00	-17	8,088	-0.21%
2021/07/29	5	121.90	11	120.27	122.00	-6	8,037	-0.07%
2021/07/28	14	116.82	7	119.71	118.00	7	8,142	0.09%
2021/07/27	17	123.53	8	123.50	122.00	9	8,186	0.11%
2021/07/26	6	124.83	20	126.03	124.50	-14	8,215	-0.17%
2021/07/23	23.1	123.65	5	126.40	123.50	18.1	8,175	0.22%
2021/07/22	13	122.50	6	122.33	122.50	7	8,046	0.09%
2021/07/21	2	119.25	3	120.00	118.00	-1	8,071	-0.01%
2021/07/20	7	121.93	6	121.83	120.50	1	8,046	0.01%
2021/07/19	9	126.06	4	126.38	126.00	5	8,033	0.06%
2021/07/16	14.5	125.94	9	126.06	126.00	5.5	8,058	0.07%
2021/07/15	16	127.47	41	127.88	125.50	-25	8,200	-0.30%
2021/07/14	9	125.61	18	126.17	127.00	-9	8,309	-0.11%
2021/07/13	15	124.43	9.7	125.10	123.50	5.4	8,366	0.06%
2021/07/12	10	121.95	12	121.50	122.50	-2	8,309	-0.02%
2021/07/09	7.1	123.92	12.1	123.62	122.50	-5	8,241	-0.06%
2021/07/08	66	126.80	37	126.11	127.00	29	8,295	0.35%
2021/07/07	6.1	122.35	10	122.95	122.00	-4	8,212	-0.05%
2021/07/06	3	122.33	4	123.00	122.00	-1	8,262	-0.01%
2021/07/05	29.2	123.28	24.6	123.31	124.00	4.6	8,290	0.06%
2021/07/02	10.4	120.47	12	119.25	121.50	-1.6	8,352	-0.02%
2021/07/01	12	118.71	16	118.50	118.50	-4	8,579	-0.05%
2021/06/30	23	121.89	13	121.54	121.00	10	8,565	0.12%
2021/06/29	22	121.68	14.3	121.86	121.50	7.7	8,529	0.09%
2021/06/28	41	123.67	36	123.46	121.00	5	8,420	0.06%
2021/06/25	26.5	131.26	25	128.60	127.50	1.5	8,186	0.02%
2021/06/24	81	134.52	76.4	134.85	132.50	4.7	8,043	0.06%
2021/06/23	46	130.80	120	130.23	130.50	-74	7,640	-0.97%	大賣/
2021/06/22	43	129.62	48.1	129.14	128.50	-5.1	7,450	-0.07%
2021/06/21	54	129.29	59.1	129.19	127.50	-5.1	7,311	-0.07%
2021/06/18	40	127.65	32	128.28	127.50	8	7,157	0.11%
2021/06/17	55	127.89	62.6	127.21	128.50	-7.6	7,071	-0.11%
2021/06/16	5	121.70	5	122.20	122.50	0	6,686	0.00%
2021/06/15	18	119.47	19.7	120.05	121.00	-1.7	6,730	-0.03%
2021/06/11	8	121.38	13	120.88	120.50	-5	6,792	-0.07%
2021/06/10	20	122.70	35	123.01	122.00	-15	6,833	-0.22%
2021/06/09	14	122.46	21	122.17	122.00	-7	6,843	-0.10%
2021/06/08	63	124.26	28.2	124.38	123.50	34.8	6,828	0.51%
2021/06/07	15.2	122.88	29	123.55	125.00	-13.8	6,699	-0.21%
2021/06/04	9.1	119.95	31	120.18	120.00	-21.9	6,581	-0.33%
2021/06/03	13	121.88	12.1	122.38	122.00	0.9	6,698	0.01%
2021/06/02	40.1	121.11	33	120.56	121.00	7.1	6,697	0.11%
2021/06/01	62	123.69	68	123.51	121.50	-6	6,701	-0.09%
2021/05/31	14.2	118.79	21	119.33	119.00	-6.8	6,484	-0.10%
2021/05/28	30.8	117.49	24	118.08	117.50	6.8	6,506	0.10%
2021/05/27	7.1	117.43	12.1	117.37	116.00	-5	6,455	-0.08%
2021/05/26	24	116.56	33	117.06	117.00	-9	6,384	-0.14%
2021/05/25	15.1	112.13	14	112.86	112.50	1.1	6,244	0.02%
2021/05/24	13.2	104.65	12	104.67	111.50	1.2	6,239	0.02%
2021/05/21	7.2	105.91	9	106.39	105.50	-1.8	6,190	-0.03%
2021/05/20	24	103.94	27	104.59	103.00	-3	6,236	-0.05%
2021/05/19	10.1	107.24	10	107.80	108.00	0.1	6,218	0.00%
2021/05/18	6	98.80	7	100.84	102.00	-1	6,172	-0.02%
2021/05/17	17.1	95.21	22	94.68	93.50	-5	6,196	-0.08%
2021/05/14	7.1	99.87	5	99.74	98.70	2.1	6,211	0.03%
2021/05/13	13.1	95.27	12.1	97.16	97.70	1.1	6,207	0.02%
2021/05/12	42.1	98.91	42.2	97.20	97.30	-0.2	6,162	0.00%
2021/05/11	18.1	107.26	40.3	108.30	105.50	-22.2	6,169	-0.36%
2021/05/10	22.2	115.66	42	117.85	114.00	-19.9	6,129	-0.32%
2021/05/07	55.1	114.20	11	116.00	118.00	44.1	6,122	0.72%
2021/05/06	12.1	110.82	14	111.68	112.00	-1.9	6,037	-0.03%
2021/05/05	54.1	110.29	32.5	109.58	107.00	21.6	5,954	0.36%
2021/05/04	42.3	106.57	31.6	106.19	107.00	10.8	5,847	0.18%
2021/05/03	7.1	112.07	63	112.03	110.50	-56	5,799	-0.96%
2021/04/29	65	116.79	7	116.64	116.00	58	5,796	1.00%
2021/04/28	14.2	113.97	5	114.40	115.00	9.2	5,791	0.16%
2021/04/27	15.2	115.01	43	116.35	114.50	-27.9	5,820	-0.48%
2021/04/26	1.7	118.21	1.1	118.91	118.00	0.6	5,753	0.01%
2021/04/23	3.5	117.14	8	117.50	118.00	-4.5	5,735	-0.08%
2021/04/22	45	117.12	8	117.81	116.50	37	5,729	0.65%
2021/04/21	28.8	119.05	9	117.67	117.00	19.8	5,690	0.35%
2021/04/20	23.1	125.64	67	125.25	122.50	-43.9	5,526	-0.79%
2021/04/19	12	123.29	20	121.95	123.50	-8	5,329	-0.15%
2021/04/16	53	118.67	11	118.59	117.50	42	5,203	0.81%
2021/04/15	6	116.25	52	114.94	117.50	-46	5,313	-0.87%
2021/04/14	82	116.95	42	117.88	117.00	40	5,388	0.74%
2021/04/13	25	115.24	9	117.17	113.00	16	5,436	0.29%
2021/04/12	18	120.25	17	119.20	118.00	1	5,490	0.02%
2021/04/09	29	122.93	26	121.90	121.50	3	5,700	0.05%
2021/04/08	53	124.72	49	125.40	124.00	4	5,746	0.07%
2021/04/07	45	123.07	62	123.48	125.50	-17	5,607	-0.30%
2021/04/06	9	116.44	29.1	117.28	118.50	-20.1	5,365	-0.37%
2021/04/01	46.4	115.73	48	115.89	115.00	-1.6	5,345	-0.03%
2021/03/31	23	117.54	3	118.50	117.00	20	5,309	0.38%
2021/03/30	22	117.25	34	117.47	118.00	-12	5,295	-0.23%
2021/03/29	30	116.27	34	117.43	117.00	-4	5,342	-0.07%
2021/03/26	8	116.50	10	117.10	117.00	-2	5,360	-0.04%
2021/03/25	26	114.31	11	114.64	114.50	15	5,354	0.28%
2021/03/24	20	114.48	26	114.67	115.00	-6	5,348	-0.11%
2021/03/23	11	115.95	61	116.48	116.00	-50	5,345	-0.94%
2021/03/22	47	120.00	31.3	118.75	118.50	15.8	5,314	0.30%
2021/03/19	30	119.35	39	119.71	120.50	-9	5,278	-0.17%
2021/03/18	93	117.88	71	118.46	120.00	22	5,177	0.42%
2021/03/17	56	117.43	67	118.09	118.50	-11	5,196	-0.21%
2021/03/16	35.1	113.63	30	114.67	115.50	5.1	5,119	0.10%
2021/03/15	75.3	113.48	46	113.25	113.00	29.3	5,095	0.57%
2021/03/12	33	109.58	34	109.49	110.00	-1	5,064	-0.02%
2021/03/11	28	109.04	26	109.48	110.00	2	5,170	0.04%
2021/03/10	112	107.23	96	107.49	107.50	16	5,255	0.31%	大買/
2021/03/09	43	106.21	34	104.12	103.50	9	5,374	0.17%
2021/03/08	46.3	112.21	63	110.30	109.00	-16.8	5,444	-0.31%
2021/03/05	69	112.73	78	112.40	113.50	-9	5,425	-0.17%
2021/03/04	47	115.16	31	115.13	112.50	16	5,420	0.30%
2021/03/03	46.1	114.86	14	114.71	115.00	32.1	5,424	0.59%
2021/03/02	21	116.48	26	116.08	115.50	-5	5,381	-0.09%
2021/02/26	15.3	115.22	8	115.69	116.50	7.3	5,440	0.13%
2021/02/25	11	116.41	8	115.94	115.50	3	5,503	0.05%
2021/02/24	9	117.61	7	117.07	117.00	2	5,618	0.04%
2021/02/23	8.3	118.29	2	118.75	119.00	6.3	5,604	0.11%
2021/02/22	14	120.96	1	120.50	120.50	13	5,616	0.23%
2021/02/19	28.1	119.51	5	120.90	122.00	23.1	5,704	0.40%
2021/02/18	75	117.14	39	117.29	119.50	36	5,716	0.63%
2021/02/17	26.2	119.07	25	119.14	118.50	1.2	5,699	0.02%
2021/02/05	15.1	120.97	20.3	120.67	121.00	-5.2	5,671	-0.09%
2021/02/04	39	124.06	40	123.81	124.50	-1	5,672	-0.02%
2021/02/03	12	126.04	17	126.38	126.00	-5	5,729	-0.09%
2021/02/02	41.1	128.86	64.4	129.99	125.50	-23.3	5,873	-0.40%
2021/02/01	37	125.81	7	126.36	127.50	30	5,802	0.52%
2021/01/29	18	127.47	4	124.75	124.50	14	5,839	0.24%
2021/01/28	2.1	125.45	1	126.00	125.50	1.1	6,007	0.02%
2021/01/27	1	125.50	1	126.00	125.50	0	6,137	0.00%
2021/01/26	7.1	124.70	6	124.58	124.00	1.1	6,329	0.02%
2021/01/25	7	127.36	9	128.17	127.50	-2	6,517	-0.03%
2021/01/22	2	125.75	13	125.54	127.00	-11	6,545	-0.17%
2021/01/21	37.1	124.52	27.1	123.20	122.50	10	6,574	0.15%
2021/01/20	18.1	122.86	20	123.48	122.50	-1.9	6,663	-0.03%
2021/01/19	16.3	123.51	2.1	124.02	122.00	14.3	6,615	0.22%
2021/01/18	7.2	121.84	7	121.64	123.00	0.2	6,655	0.00%
2021/01/15	21.1	123.64	2	121.75	122.00	19.1	6,674	0.29%
2021/01/14	6	125.42	11	125.32	125.50	-5	6,650	-0.08%
2021/01/13	10	123.70	8	124.25	124.00	2	6,665	0.03%
2021/01/12	6.1	122.25	5	122.60	121.50	1.1	6,712	0.02%
2021/01/11	15	124.27	14	123.82	124.50	1	6,724	0.01%
2021/01/08	79	125.32	54	125.01	123.50	25	6,696	0.37%
2021/01/07	26	129.65	13	131.23	128.50	13	6,583	0.20%
2021/01/06	73	133.77	60	134.79	131.00	13	6,497	0.20%
2021/01/05	42	134.56	22	134.86	134.50	20	6,302	0.32%
2021/01/04	73	132.53	85	133.49	138.00	-12	6,198	-0.19%
2020/12/31	15	128.07	33	128.56	129.00	-18	5,903	-0.31%
2020/12/30	12	125.13	1.1	125.07	125.00	11	5,794	0.19%
2020/12/29	6	125.50	5	124.50	125.00	1	5,794	0.02%
2020/12/28	13	126.38	9	125.06	126.50	4	5,784	0.07%
2020/12/25	1	124.49	2	124.50	123.00	-1	5,836	-0.02%
2020/12/24	6	124.08	4	125.00	124.00	2	5,879	0.03%
2020/12/23	24	125.23	22.4	126.07	125.50	1.6	5,929	0.03%
2020/12/22	10	124.15	9	124.56	122.00	1	5,968	0.02%
2020/12/21	12.1	122.17	16	122.25	122.50	-4	6,068	-0.07%
2020/12/18	6.1	125.24	1	124.50	124.50	5.1	6,208	0.08%
2020/12/17	6.1	125.58	7	125.00	124.50	-0.9	6,294	-0.01%
2020/12/16	13	125.12	19	125.29	125.50	-6	6,325	-0.09%
2020/12/15	2.1	121.88	3	122.67	120.00	-0.9	6,328	-0.01%
2020/12/14	6	122.58	11.5	122.05	123.00	-5.5	6,318	-0.09%
2020/12/11	12.1	121.66	7	122.64	121.50	5.1	6,331	0.08%
2020/12/10	17.2	127.22	10	126.50	128.50	7.2	6,286	0.11%
2020/12/09	1.3	128.73	11	128.91	128.00	-9.7	6,300	-0.15%
2020/12/08	18	127.81	23	127.78	127.50	-5	6,282	-0.08%
2020/12/07	34	129.21	75	126.81	126.50	-41	6,300	-0.65%
2020/12/04	25	130.70	44.1	131.17	131.50	-19.1	6,201	-0.31%
2020/12/03	44.1	129.38	40.5	129.70	128.50	3.6	6,161	0.06%
2020/12/02	22	128.41	18	127.50	129.50	4	6,071	0.07%
2020/12/01	14	123.32	19	123.45	124.00	-5	5,958	-0.08%
2020/11/30	27	123.65	23	124.83	122.00	4	5,956	0.07%
2020/11/27	31.1	120.90	37	121.38	121.50	-5.9	5,926	-0.10%
2020/11/26	6	117.17	13	117.38	118.50	-7	5,973	-0.12%
2020/11/25	9	116.83	6.1	116.18	115.00	2.9	5,985	0.05%
2020/11/24	27	120.35	16	121.19	118.50	11	5,963	0.18%
2020/11/23	37.1	121.47	40.1	121.44	121.00	-3	5,936	-0.05%
2020/11/20	3	117.17	5	118.10	118.00	-2	5,872	-0.03%
2020/11/19	8	117.13	11	117.64	118.00	-3	5,907	-0.05%
2020/11/18	34	117.93	28	118.00	116.50	6	5,959	0.10%
2020/11/17	15	116.87	9	116.17	115.50	6	5,992	0.10%
2020/11/16	13	116.42	14	116.82	116.50	-1	6,150	-0.02%
2020/11/13	7	114.79	12.2	114.21	115.00	-5.2	6,150	-0.08%
2020/11/12	7	114.36	5	114.70	113.00	2	6,165	0.03%
2020/11/11	5.1	112.12	6	113.25	113.50	-0.9	6,200	-0.01%
2020/11/10	44	111.63	65	111.08	111.50	-21	6,229	-0.34%
2020/11/09	18.2	108.38	15	109.17	108.50	3.2	6,155	0.05%
2020/11/06	15	108.73	27	108.98	109.00	-12	6,121	-0.20%
2020/11/05	56	109.46	38	109.17	109.50	18	6,125	0.29%
2020/11/04	29	104.38	40	104.98	107.00	-11	6,024	-0.18%
2020/11/03	48	103.07	41	103.68	102.50	7	6,051	0.12%
2020/11/02	18	100.76	30	101.61	103.00	-12	6,219	-0.19%
2020/10/30	21	95.57	11	95.26	94.00	10	6,125	0.16%
2020/10/29	20	97.23	16	97.57	98.20	4	6,200	0.06%
2020/10/28	25	104.40	17	104.15	102.00	8	6,242	0.13%
2020/10/27	0	0.00	2	101.50	103.50	-2	6,455	-0.03%
2020/10/26	10	106.15	3	105.50	102.50	7	6,551	0.11%
2020/10/23	8	105.94	10	105.65	106.00	-2	6,653	-0.03%
2020/10/22	2	103.25	2	104.00	104.00	0	6,884	0.00%
2020/10/21	12	104.88	13	105.15	104.00	-1	7,232	-0.01%
2020/10/20	14	104.14	2	105.00	104.00	12	7,524	0.16%
2020/10/19	4	104.38	3	104.00	105.00	1	7,543	0.01%
2020/10/16	1.5	100.83	2	102.00	100.00	-0.5	7,669	-0.01%
2020/10/15	5	100.90	5	101.30	101.00	0	7,813	0.00%
2020/10/14	1	103.00	0	0.00	102.00	1	8,008	0.01%
2020/10/12	5	103.50	2	104.00	102.50	3	8,285	0.04%
2020/10/08	4	103.00	3	104.00	103.00	1	8,359	0.01%
2020/10/07	5	103.20	0	0.00	103.50	5	8,523	0.06%
2020/10/05	0	0.00	2	104.25	104.50	-2	8,730	-0.02%
2020/09/30	39	101.41	41	101.43	104.00	-2	8,985	-0.02%
2020/09/29	20	101.98	19	102.00	100.00	1	9,062	0.01%
2020/09/28	20	102.28	23	103.22	104.00	-3	9,246	-0.03%
2020/09/25	23	103.85	22	101.91	101.00	1	9,398	0.01%
2020/09/24	12	106.17	11	105.18	104.50	1	9,360	0.01%
2020/09/23	53	110.95	41	111.60	110.50	12	9,338	0.13%
2020/09/22	20	115.23	13	116.27	113.50	7	9,371	0.07%
2020/09/21	13	120.77	10	120.40	119.00	3	9,553	0.03%
2020/09/18	17	122.50	17	123.47	124.00	0	9,579	0.00%
2020/09/17	4	120.88	4.1	121.88	121.00	-0.1	9,684	0.00%
2020/09/16	29	122.50	19	120.95	120.00	10	9,909	0.10%
2020/09/15	16	124.41	28	124.96	122.00	-12	10,093	-0.12%
2020/09/14	5	122.80	10.1	122.56	123.50	-5.1	10,728	-0.05%
2020/09/11	20.1	119.12	21	119.00	119.50	-0.9	11,096	-0.01%
2020/09/10	7	120.79	5	120.90	119.00	2	11,142	0.02%
2020/09/09	21	116.31	19	117.82	119.50	2	11,181	0.02%
2020/09/08	4.3	118.65	1	122.00	118.00	3.3	11,265	0.03%
2020/09/07	17	122.50	17	121.88	119.50	0	11,292	0.00%
2020/09/04	14	122.21	23	121.89	123.50	-9	11,363	-0.08%
2020/09/03	9	121.06	11	122.27	120.50	-2	11,330	-0.02%
2020/09/02	20	120.88	18	120.44	119.50	2	11,524	0.02%
2020/09/01	36	116.65	22	117.18	119.50	14	11,532	0.12%
2020/08/31	11	118.68	5	118.80	119.00	6	11,530	0.05%
2020/08/28	10	119.50	9	120.17	119.50	1	11,875	0.01%
2020/08/27	10	120.40	10	122.10	120.00	0	11,921	0.00%
2020/08/26	21.1	121.81	10	123.90	121.00	11.1	12,008	0.09%
2020/08/25	21	124.98	26	124.87	124.50	-5	12,059	-0.04%
2020/08/24	16	121.47	42	120.13	122.50	-26	12,159	-0.21%
2020/08/21	29	118.81	31	119.24	119.00	-2	12,257	-0.02%
2020/08/20	52	122.89	39	126.42	119.00	13	12,317	0.11%
2020/08/19	12	134.88	11	135.45	132.00	1	12,401	0.01%
2020/08/18	34	135.62	22	136.32	135.00	12	12,520	0.10%
2020/08/17	51	136.01	47	137.03	136.50	4	12,700	0.03%
2020/08/14	33	134.41	44	134.16	135.50	-11	12,986	-0.08%
2020/08/13	20	132.95	26	134.19	130.50	-6	13,286	-0.05%
2020/08/12	14	130.61	13	131.31	131.50	1	13,554	0.01%
2020/08/11	29.2	130.71	23	131.78	130.50	6.2	13,753	0.05%
2020/08/10	47	133.40	24	132.81	132.50	23	14,005	0.16%
2020/08/07	43	139.00	22	138.48	138.00	21	14,014	0.15%
2020/08/06	41	141.55	111	141.49	141.00	-70	14,069	-0.50%	大賣/
2020/08/05	27	132.57	17	132.62	132.00	10	13,832	0.07%
2020/08/04	40	132.58	42	133.20	135.50	-2	13,875	-0.01%
2020/08/03	30	130.42	19	130.50	129.00	11	14,105	0.08%
2020/07/31	58.2	130.92	71	130.32	134.50	-12.8	14,435	-0.09%
2020/07/30	31	123.90	30	123.82	124.50	1	14,296	0.01%
2020/07/29	57	125.28	46	125.55	124.00	11	14,243	0.08%
2020/07/28	59	128.48	56	128.60	127.50	3	14,123	0.02%
2020/07/27	79	131.37	62	132.46	126.50	17	13,939	0.12%
2020/07/24	70.1	140.17	15	138.73	134.50	55.1	13,648	0.40%
2020/07/23	12	148.67	16	149.47	148.50	-4	13,462	-0.03%
2020/07/22	77	149.40	78	147.74	146.50	-1	13,540	-0.01%
2020/07/21	62	146.32	43	146.21	145.00	19	13,434	0.14%
2020/07/20	54	143.29	48	144.07	147.00	6	13,443	0.04%
2020/07/17	27	141.78	60	142.98	140.50	-33	13,369	-0.25%
2020/07/16	21	137.43	36	138.44	135.50	-15	13,413	-0.11%
2020/07/15	57	143.63	14	142.11	138.50	43	13,521	0.32%
2020/07/14	20	145.68	27	146.09	143.00	-7	13,658	-0.05%
2020/07/13	44	142.95	63	143.87	142.50	-19	13,714	-0.14%
2020/07/10	54	139.46	31	139.71	139.00	23	13,873	0.17%
2020/07/09	44	143.90	58	143.89	144.00	-14	14,044	-0.10%
2020/07/08	31	138.37	34	139.37	138.50	-3	14,086	-0.02%
2020/07/07	36	137.38	40	137.08	135.50	-4	14,123	-0.03%
2020/07/06	47	132.69	59	133.44	141.50	-12	14,040	-0.09%
2020/07/03	17	129.68	16	129.97	129.50	1	14,054	0.01%
2020/07/02	43	128.31	13	128.88	129.00	30	14,219	0.21%
2020/07/01	76	131.18	40	130.48	129.50	36	14,228	0.25%
2020/06/30	30	130.32	51	130.53	130.00	-21	14,122	-0.15%
2020/06/29	33	126.39	17	127.71	125.00	16	13,947	0.11%
2020/06/24	54	130.69	33	130.59	130.00	21	13,953	0.15%
2020/06/23	58	128.45	58.1	128.85	131.50	-0.1	14,096	0.00%
2020/06/22	53	126.84	55	127.68	126.00	-2	14,008	-0.01%
2020/06/19	143	128.69	142	128.30	124.50	1	13,904	0.01%	大買/大賣/
2020/06/18	34	121.31	80	122.76	125.50	-46	13,283	-0.35%
2020/06/17	8	115.50	7	116.14	114.50	1	12,929	0.01%
2020/06/16	14	115.61	23	115.46	115.00	-9	13,007	-0.07%
2020/06/15	29	116.07	36	115.19	113.50	-7	12,999	-0.05%
2020/06/12	26	114.71	20	114.73	117.00	6	12,974	0.05%
2020/06/11	34	119.60	27	119.59	116.50	7	12,975	0.05%
2020/06/10	30	119.45	32	119.17	117.50	-2	12,897	-0.02%
2020/06/09	85	122.16	74	121.18	119.00	11	12,922	0.09%
2020/06/08	21	120.31	17	120.62	119.00	4	12,756	0.03%
2020/06/05	27	119.98	22	120.27	120.00	5	12,754	0.04%
2020/06/04	78	120.15	104	119.78	120.00	-26	12,691	-0.20%	大賣/
2020/06/03	19	114.34	24	114.79	114.00	-5	12,381	-0.04%
2020/06/02	59	114.08	28	115.45	112.50	31	12,366	0.25%
2020/06/01	29	115.24	26	115.19	113.00	3	12,409	0.02%
2020/05/29	37	113.57	39	112.83	114.50	-2	12,404	-0.02%
2020/05/28	68	116.38	74	114.84	114.00	-6	12,423	-0.05%
2020/05/27	72	121.01	54	119.83	116.50	18	12,381	0.15%
2020/05/26	98	121.60	83	121.58	123.50	15	12,251	0.12%
2020/05/25	47	119.89	50	119.94	119.00	-3	12,106	-0.02%
2020/05/22	88	120.38	64	121.62	116.50	24	11,952	0.20%
2020/05/21	66	122.33	67	122.52	124.00	-1	11,722	-0.01%
2020/05/20	105	113.30	140	113.14	117.00	-35	11,378	-0.31%	大買/大賣/
2020/05/19	85	108.16	126	108.67	110.00	-41	11,042	-0.37%	大賣/
2020/05/18	89	104.87	88	103.81	103.00	1	10,809	0.01%
2020/05/15	103	100.19	99	100.90	105.00	4	10,827	0.04%	大買/
2020/05/14	31	98.63	26	98.77	96.50	5	10,511	0.05%
2020/05/13	62	99.69	50	99.76	98.40	12	10,449	0.11%
2020/05/12	18	101.56	14	102.29	104.00	4	10,347	0.04%
2020/05/11	100	103.98	56	103.55	101.00	44	10,300	0.43%
2020/05/08	106	102.65	123	101.13	100.50	-17	10,162	-0.17%	大買/大賣/
2020/05/07	135	98.00	139	98.48	101.50	-4	9,789	-0.04%	大買/大賣/
2020/05/06	69	91.17	101	90.99	92.70	-32	9,386	-0.34%	大賣/
2020/05/05	33	89.38	33	89.74	88.60	0	9,305	0.00%
2020/05/04	14	88.50	37	88.60	89.00	-23	9,311	-0.25%
2020/04/30	51	90.45	26	90.11	90.50	25	9,313	0.27%
2020/04/29	19	90.29	13	90.47	90.30	6	9,302	0.06%
2020/04/28	25	90.43	17	90.40	90.00	8	9,320	0.09%
2020/04/27	13	90.41	32.1	90.72	92.00	-19.1	9,225	-0.21%
2020/04/24	9	88.31	7	88.37	88.00	2	9,086	0.02%
2020/04/23	26	88.06	35	88.20	87.70	-9	9,035	-0.10%
2020/04/22	34	87.97	32	88.20	88.70	2	8,902	0.02%
2020/04/21	70.1	90.71	60	89.58	89.20	10.1	8,804	0.11%
2020/04/20	21	90.22	15	89.87	90.20	6	8,661	0.07%
2020/04/17	42	89.73	47	89.48	87.30	-5	8,547	-0.06%
2020/04/16	20	87.97	36	88.11	86.50	-16	8,339	-0.19%
2020/04/15	58	88.28	49	87.31	84.50	9	8,184	0.11%
2020/04/14	63	81.87	58	83.41	86.00	5	7,972	0.06%
2020/04/13	54	78.94	66	79.02	78.20	-12	7,791	-0.15%
2020/04/10	46	77.18	35	77.18	76.00	11	7,578	0.15%
2020/04/09	35	77.57	31	77.48	76.00	4	7,619	0.05%
2020/04/08	48	78.43	38	78.34	77.70	10	7,540	0.13%
2020/04/07	38	78.27	64	78.04	78.70	-26	7,374	-0.35%
2020/04/06	41	72.88	36	72.46	73.90	5	7,322	0.07%
2020/04/01	13	69.03	15	70.71	71.00	-2	7,290	-0.03%
2020/03/31	36	70.21	13	70.19	69.10	23	7,274	0.32%
2020/03/30	24	67.93	27	68.37	69.50	-3	7,220	-0.04%
2020/03/27	40	72.46	45	72.37	69.20	-5	7,209	-0.07%
2020/03/26	43	68.86	37	69.49	71.00	6	7,219	0.08%
2020/03/25	12	68.43	17	69.01	69.50	-5	7,200	-0.07%
2020/03/24	11	62.06	26	62.50	63.20	-15	7,195	-0.21%
2020/03/23	23	56.70	24	56.29	57.50	-1	7,182	-0.01%
2020/03/20	32	58.40	20	58.87	57.30	12	7,242	0.17%
2020/03/19	25	57.20	21	57.97	55.30	4	7,162	0.06%
2020/03/18	21	64.59	17	66.03	61.40	4	7,198	0.06%
2020/03/17	32	67.06	32	67.44	64.80	0	7,168	0.00%
2020/03/16	17	75.59	18	76.07	69.80	-1	7,172	-0.01%
2020/03/13	7	73.13	6	73.58	75.80	1	7,254	0.01%
2020/03/12	17	83.08	15	83.43	81.10	2	7,460	0.03%
2020/03/11	23	91.49	26	90.81	90.00	-3	7,486	-0.04%
2020/03/10	16	87.36	52	88.14	89.00	-36	7,626	-0.47%
2020/03/09	42	88.55	9	90.01	87.30	33	7,609	0.43%
2020/03/06	37	93.26	40	92.94	92.30	-3	7,687	-0.04%
2020/03/05	37	93.53	16	93.94	92.10	21	7,712	0.27%
2020/03/04	14	94.48	11	95.03	93.10	3	7,659	0.04%
2020/03/03	17	95.59	36	95.19	97.00	-19	7,837	-0.24%
2020/03/02	24	89.35	13	89.98	88.80	11	7,769	0.14%
2020/02/27	30	94.89	20	95.81	93.30	10	7,822	0.13%
2020/02/26	37	100.03	49	96.89	96.50	-12	8,113	-0.15%
2020/02/25	27	105.50	28	103.54	104.00	-1	8,522	-0.01%
2020/02/24	8	103.88	12	103.79	104.00	-4	8,910	-0.04%
2020/02/21	13	106.96	4	107.38	105.50	9	9,085	0.10%
2020/02/20	25	110.74	22	109.02	108.00	3	9,142	0.03%
2020/02/19	60	109.15	56	109.88	110.50	4	9,216	0.04%
2020/02/18	67	108.95	63.1	108.75	109.00	3.9	9,281	0.04%
2020/02/17	11	102.18	5	102.60	103.00	6	9,100	0.07%
2020/02/14	6.1	102.57	5	102.80	101.50	1.1	9,128	0.01%
2020/02/13	8	100.96	10	100.97	102.00	-2	9,198	-0.02%
2020/02/12	18	99.29	29	99.60	100.00	-11	9,111	-0.12%
2020/02/11	13	96.97	18	97.27	97.60	-5	9,096	-0.05%
2020/02/10	10	94.13	9	93.52	95.50	1	9,235	0.01%
2020/02/07	12	96.73	10	96.72	96.00	2	9,349	0.02%
2020/02/06	19	97.87	11	97.97	97.10	8	9,485	0.08%
2020/02/05	7	98.94	7	100.84	99.00	0	9,511	0.00%
2020/02/04	7	99.46	6	99.52	100.00	1	9,683	0.01%
2020/02/03	15	96.27	19	95.01	97.20	-4	9,800	-0.04%
2020/01/31	9	100.82	6	100.68	99.80	3	10,004	0.03%
2020/01/30	14	104.39	10	104.90	103.50	4	10,358	0.04%
2020/01/20	6	114.67	11	115.41	114.50	-5	10,612	-0.05%
2020/01/17	1	115.50	4	114.88	113.00	-3	11,359	-0.03%
2020/01/16	11	114.45	0	0.00	113.50	11	12,015	0.09%
2020/01/15	6	115.67	1	116.00	116.00	5	12,587	0.04%
2020/01/14	17	120.12	22	119.52	118.00	-5	12,688	-0.04%
2020/01/13	5	115.70	12	114.13	116.50	-7	12,599	-0.06%
2020/01/10	5	111.70	1	114.00	112.00	4	12,586	0.03%
2020/01/09	9	111.89	8	111.88	112.50	1	12,537	0.01%
2020/01/08	4	109.63	2.2	111.33	109.00	1.9	12,484	0.01%
2020/01/07	23	116.70	20	116.35	113.50	3	12,440	0.02%
2020/01/06	11.2	122.70	16	123.09	121.00	-4.9	12,421	-0.04%
2020/01/03	59	122.83	58	122.80	121.00	1	12,397	0.01%
2020/01/02	20	117.40	23	117.63	118.00	-3	12,227	-0.02%
2019/12/31	11	115.77	11	116.55	117.00	0	12,227	0.00%
2019/12/30	59	115.93	64	115.45	115.50	-5	12,238	-0.04%
2019/12/27	21	111.33	24	111.23	111.50	-3	12,064	-0.02%
2019/12/26	10	108.70	14	109.43	108.50	-4	12,027	-0.03%
2019/12/25	9	107.39	7	107.64	108.00	2	12,041	0.02%
2019/12/24	11	109.14	12	108.46	109.00	-1	12,099	-0.01%
2019/12/23	62	107.45	53	108.25	107.50	9	12,070	0.07%
2019/12/20	56	116.03	39	116.47	113.00	17	11,808	0.14%
2019/12/19	44	116.36	46	115.88	117.50	-2	11,763	-0.02%
2019/12/18	26	115.69	22	115.36	112.50	4	11,718	0.03%
2019/12/17	14	116.50	20	115.75	117.50	-6	11,857	-0.05%
2019/12/16	5	112.20	6	112.83	113.50	-1	11,872	-0.01%
2019/12/13	28	110.46	27	110.57	111.00	1	12,080	0.01%
2019/12/12	4	109.38	8	108.94	108.50	-4	12,109	-0.03%
2019/12/11	11	109.95	8	110.56	111.00	3	12,067	0.02%
2019/12/10	16	110.31	17	110.18	112.50	-1	11,987	-0.01%
2019/12/09	44	115.30	25	114.14	108.00	19	11,842	0.16%
2019/12/06	8	113.00	20	113.60	116.00	-12	11,650	-0.10%
2019/12/05	37	113.95	30	114.27	113.00	7	11,643	0.06%
2019/12/04	11	110.32	10	111.20	112.00	1	11,571	0.01%
2019/12/03	29	112.72	22	110.89	110.50	7	11,796	0.06%
2019/12/02	15	109.97	16	109.41	109.00	-1	11,729	-0.01%
2019/11/29	14	111.57	17	111.88	111.00	-3	11,693	-0.03%
2019/11/28	60	115.61	62	115.06	112.00	-2	11,640	-0.02%
2019/11/27	10	113.85	14	113.64	113.00	-4	11,496	-0.03%
2019/11/26	45	111.09	44	111.98	114.50	1	11,571	0.01%
2019/11/25	55	112.99	51	113.35	112.50	4	11,565	0.03%
2019/11/22	95	107.65	109	108.30	110.00	-14	11,392	-0.12%	大賣/
2019/11/21	51	99.29	86	100.55	103.50	-35	11,252	-0.31%
2019/11/20	47	96.45	35	96.98	94.30	12	11,440	0.10%
2019/11/19	20	97.09	15	97.09	97.70	5	11,547	0.04%
2019/11/18	19	96.92	31	96.89	97.20	-12	11,499	-0.10%
2019/11/15	13	95.63	8	97.10	93.40	5	11,470	0.04%
2019/11/14	12	94.82	11	95.35	96.00	1	11,598	0.01%
2019/11/13	5	93.16	6	93.53	94.50	-1	11,591	-0.01%
2019/11/12	18	95.46	17	95.59	93.00	1	11,834	0.01%
2019/11/11	2	92.65	2	93.15	93.10	0	12,086	0.00%
2019/11/08	3	96.20	2	95.70	94.80	1	12,185	0.01%
2019/11/07	10	97.49	5	94.56	94.00	5	12,217	0.04%
2019/11/06	29	97.37	33	98.13	98.50	-4	12,136	-0.03%
2019/11/05	62	98.98	38	99.51	97.50	24	12,079	0.20%
2019/11/04	20	100.04	31	100.64	101.50	-11	11,944	-0.09%
2019/11/01	39	99.57	38	99.66	99.10	1	11,866	0.01%
2019/10/31	43	100.51	35	99.83	99.50	8	11,760	0.07%
2019/10/30	40	99.58	42.1	99.48	100.50	-2.1	11,680	-0.02%
2019/10/29	74	99.57	62	98.81	97.00	12	11,515	0.10%
2019/10/28	62	96.53	63	95.53	96.10	-1	11,397	-0.01%
2019/10/25	70.1	93.31	95	94.37	96.80	-24.9	11,426	-0.22%
2019/10/24	118	84.81	144	85.41	89.10	-26	10,783	-0.24%	大買/大賣/
2019/10/23	73	80.34	108	81.05	81.00	-35	10,243	-0.34%	大賣/
2019/10/22	13	76.65	24	76.35	76.80	-11	9,768	-0.11%
2019/10/21	8	74.49	14	74.61	74.70	-6	10,005	-0.06%
2019/10/18	7	74.44	4	73.85	73.80	3	10,075	0.03%
2019/10/17	2	73.50	0	0.00	73.60	2	10,138	0.02%
2019/10/16	3	73.67	0	0.00	73.50	3	10,220	0.03%
2019/10/14	1	73.10	3	73.73	74.00	-2	10,542	-0.02%
2019/10/09	8	70.90	8	71.53	72.10	0	10,655	0.00%
2019/10/08	12	73.57	28	72.55	72.00	-16	10,693	-0.15%
2019/10/07	65	73.60	74	73.63	73.80	-9	10,919	-0.08%
2019/10/04	34	73.56	21	73.56	73.30	13	11,180	0.12%
2019/10/03	10	74.48	10	73.85	74.70	0	11,371	0.00%
2019/10/02	21	75.30	14	75.16	75.20	7	11,752	0.06%
2019/10/01	15	74.38	14	75.31	75.30	1	11,784	0.01%
2019/09/27	19	74.41	23	73.66	73.50	-4	11,768	-0.03%
2019/09/26	8	77.28	8	76.61	75.80	0	11,685	0.00%
2019/09/25	13	76.94	28	77.35	77.10	-15	11,670	-0.13%
2019/09/24	10	78.67	8	78.84	77.30	2	11,763	0.02%
2019/09/23	10	78.37	15	78.57	79.30	-5	11,736	-0.04%
2019/09/20	68	79.58	58	79.62	78.20	10	11,931	0.08%
2019/09/19	19	78.67	25	78.55	78.90	-6	11,853	-0.05%
2019/09/18	41	78.30	49	77.90	78.00	-8	11,741	-0.07%
2019/09/17	22	76.41	31	76.55	76.40	-9	11,504	-0.08%
2019/09/16	39	74.75	13	75.02	74.60	26	11,458	0.23%
2019/09/12	14	75.19	6	75.25	75.00	8	11,634	0.07%
2019/09/11	5	74.52	9	75.06	74.60	-4	11,843	-0.03%
2019/09/10	33	74.97	18	75.44	74.30	15	11,880	0.13%
2019/09/09	17	74.64	19	74.85	75.30	-2	11,967	-0.02%
2019/09/06	14	75.60	7	75.31	74.70	7	11,904	0.06%
2019/09/05	53	77.39	39.4	77.97	77.00	13.6	11,765	0.12%
2019/09/04	12	75.61	9	75.27	75.30	3	11,511	0.03%
2019/09/03	9	74.89	10	74.85	74.60	-1	11,496	-0.01%
2019/09/02	7	74.33	19	74.26	75.30	-12	11,516	-0.10%
2019/08/30	28	76.39	27	75.94	74.40	1	11,497	0.01%
2019/08/29	10	76.13	9	76.61	75.60	1	11,357	0.01%
2019/08/28	28	78.79	16	78.34	77.50	12	11,208	0.11%
2019/08/27	62	81.93	35	81.48	80.60	27	11,077	0.24%
2019/08/26	55	82.93	40	81.93	80.60	15	10,906	0.14%
2019/08/23	104	83.19	122	83.98	86.50	-18	10,601	-0.17%	大買/大賣/
2019/08/22	31	80.01	33	79.53	78.70	-2	10,158	-0.02%
2019/08/21	5	76.38	3	76.97	76.40	2	9,990	0.02%
2019/08/20	20	77.19	11	77.25	76.00	9	10,071	0.09%
2019/08/19	65	75.76	61	76.33	76.40	4	10,024	0.04%
2019/08/16	12	74.10	11	74.06	73.50	1	9,770	0.01%
2019/08/15	48	75.60	39	76.14	74.00	9	9,800	0.09%
2019/08/14	27	76.05	29	76.32	78.50	-2	9,599	-0.02%
2019/08/13	20	72.63	10	73.05	71.40	10	9,326	0.11%
2019/08/12	9	74.01	19	74.41	75.30	-10	9,348	-0.11%
2019/08/08	19	73.21	34	73.09	73.00	-15	9,393	-0.16%
2019/08/07	15	73.57	13	73.52	72.30	2	9,437	0.02%
2019/08/06	12	73.00	9	73.76	74.70	3	9,503	0.03%
2019/08/05	9	74.19	13	73.92	73.60	-4	9,496	-0.04%
2019/08/02	24	74.80	21	74.81	74.20	3	9,522	0.03%
2019/08/01	6	78.25	8	77.81	78.30	-2	9,504	-0.02%
2019/07/31	23	77.03	22	77.32	77.10	1	9,491	0.01%
2019/07/30	74	79.18	77	78.86	77.00	-3	9,502	-0.03%
2019/07/29	41	77.99	40	78.33	79.70	1	9,275	0.01%
2019/07/26	13	74.76	14	75.05	74.70	-1	9,056	-0.01%
2019/07/25	10	73.85	10	73.93	73.50	0	9,211	0.00%
2019/07/24	6	71.60	9	71.77	72.30	-3	9,140	-0.03%
2019/07/23	45	74.27	22	75.13	71.40	23	9,094	0.25%
2019/07/22	9	72.12	9	72.37	71.90	0	8,839	0.00%
2019/07/19	3	71.73	3	72.37	72.50	0	8,902	0.00%
2019/07/18	8	71.18	14	71.34	70.40	-6	8,974	-0.07%
2019/07/17	14	70.89	13	71.25	70.90	1	9,181	0.01%
2019/07/16	21	72.04	23.9	72.44	73.00	-2.9	9,229	-0.03%
2019/07/15	24	71.73	27	71.99	72.00	-3	9,369	-0.03%
2019/07/12	14	70.18	11	70.19	69.70	3	9,476	0.03%
2019/07/11	14	70.66	24	71.36	72.30	-10	9,513	-0.11%
2019/07/10	49	69.00	51	70.83	70.00	-2	9,485	-0.02%
2019/07/09	7	65.91	8	67.28	67.30	-1	9,313	-0.01%
2019/07/08	31	64.37	25	64.70	64.60	6	9,122	0.07%
2019/07/05	6	59.40	11	59.71	60.30	-5	9,034	-0.06%
2019/07/04	7	59.23	5	59.32	59.00	2	9,140	0.02%
2019/07/03	3	59.00	3	59.40	58.80	0	9,129	0.00%
2019/07/02	9	59.33	5	59.78	59.20	4	9,223	0.04%
2019/07/01	8	59.61	12	59.72	59.70	-4	9,365	-0.04%
2019/06/28	13	58.12	27	58.37	58.30	-14	9,345	-0.15%
2019/06/27	70	58.65	67	58.62	58.00	3	9,301	0.03%
2019/06/26	32	57.00	36	56.89	57.20	-4	9,081	-0.04%
2019/06/25	6	55.78	1	56.30	54.90	5	8,951	0.06%
2019/06/24	21	55.24	17	55.19	56.30	4	8,955	0.04%
2019/06/21	15	56.44	23	56.43	55.70	-8	8,942	-0.09%
2019/06/20	27	54.43	32	55.61	56.80	-5	8,911	-0.06%
2019/06/19	45	52.23	52	52.09	53.80	-7	8,762	-0.08%
2019/06/18	11	49.61	11	49.68	49.30	0	8,615	0.00%
2019/06/17	59	50.06	56	50.36	49.65	3	8,725	0.03%
2019/06/14	6	52.03	1	52.00	51.60	5	8,769	0.06%
2019/06/13	1	53.50	0	0.00	53.10	1	8,808	0.01%
2019/06/12	18	53.49	8	53.24	53.40	10	8,970	0.11%
2019/06/11	8	53.80	8	53.75	53.60	0	9,015	0.00%
2019/06/10	18	53.82	26	53.74	53.90	-8	9,036	-0.09%
2019/06/06	26	52.10	20	52.33	52.30	6	9,038	0.07%
2019/06/05	25	52.30	30	52.36	51.80	-5	9,100	-0.05%
2019/06/04	19	52.70	15	52.96	51.70	4	9,118	0.04%
2019/06/03	20	51.98	25	52.00	52.90	-5	9,219	-0.05%
2019/05/31	33	53.66	25	53.62	52.80	8	9,367	0.09%
2019/05/30	86	52.50	89	52.16	53.40	-3	9,524	-0.03%
2019/05/29	36	52.83	23	52.60	51.60	13	9,880	0.13%
2019/05/28	18	54.93	21	54.45	54.70	-3	9,896	-0.03%
2019/05/27	57	55.28	51	54.91	54.50	6	10,205	0.06%
2019/05/24	44	57.36	50	57.50	56.90	-6	10,194	-0.06%
2019/05/23	15	57.05	17	57.23	57.30	-2	10,341	-0.02%
2019/05/22	18	59.15	12	59.23	57.30	6	10,728	0.06%
2019/05/21	12	57.82	17	57.60	59.00	-5	10,746	-0.05%
2019/05/20	30	56.53	33	56.48	56.10	-3	10,807	-0.03%
2019/05/17	39	58.98	37.5	58.63	57.80	1.5	10,813	0.01%
2019/05/16	14	59.66	11	59.51	58.20	3	10,805	0.03%
2019/05/15	25	58.75	30	58.72	59.00	-5	10,961	-0.05%
2019/05/14	37	56.43	30	56.35	57.60	7	11,067	0.06%
2019/05/13	3	55.90	7	55.89	55.30	-4	11,229	-0.04%
2019/05/10	1	59.20	2	58.35	57.20	-1	11,531	-0.01%
2019/05/09	11	59.15	6	59.58	58.10	5	11,897	0.04%
2019/05/08	14	60.06	6	59.50	60.50	8	12,040	0.07%
2019/05/07	21	60.70	23	60.71	60.30	-2	12,176	-0.02%
2019/05/06	9	58.84	4	58.98	58.40	5	12,489	0.04%
2019/05/03	100	61.04	106	61.13	61.70	-6	13,191	-0.05%	大賣/
2019/05/02	108	60.88	119	61.03	61.00	-11	13,595	-0.08%	大買/大賣/
2019/04/30	6	58.22	6	58.35	58.30	0	14,103	0.00%
2019/04/29	13	57.47	14	57.44	57.60	-1	14,579	-0.01%
2019/04/26	11	57.47	19	57.86	57.30	-8	14,566	-0.05%
2019/04/25	34	59.37	51	59.26	59.10	-17	14,486	-0.12%
2019/04/24	29	58.71	22	59.13	58.20	7	14,376	0.05%
2019/04/23	32	60.96	25	60.62	60.50	7	14,191	0.05%
2019/04/22	83	62.86	82	61.77	63.20	1	13,925	0.01%
2019/04/19	74	59.95	73	60.13	60.70	1	13,710	0.01%
2019/04/18	75	58.09	66	58.35	58.20	9	13,489	0.07%
2019/04/17	13	56.45	15	56.45	56.10	-2	13,274	-0.02%
2019/04/16	52	56.71	61	56.62	57.20	-9	13,224	-0.07%
2019/04/15	36	54.60	27	54.67	55.90	9	13,015	0.07%
2019/04/12	2	52.75	1	53.20	52.40	1	12,947	0.01%
2019/04/11	29	55.17	54	54.88	52.30	-25	12,954	-0.19%
2019/04/10	57	53.10	20	53.02	53.70	37	12,825	0.29%
2019/04/09	5	52.12	2	51.85	51.50	3	12,732	0.02%
2019/04/08	1	51.70	15	52.51	52.00	-14	12,803	-0.11%
2019/04/03	24	52.67	25	52.52	51.60	-1	12,808	-0.01%
2019/04/02	13	51.40	16	51.43	51.60	-3	12,697	-0.02%
2019/03/29	1	49.15	4	49.81	49.95	-3	12,660	-0.02%
2019/03/28	2	49.18	2	49.38	49.15	0	13,128	0.00%
2019/03/27	1	49.50	1	49.80	49.80	0	13,191	0.00%
2019/03/26	2	50.30	1	50.70	50.10	1	13,266	0.01%
2019/03/25	3	49.65	0	0.00	49.95	3	13,319	0.02%
2019/03/22	6	51.53	6	51.73	51.60	0	13,402	0.00%
2019/03/21	21	51.68	20	52.20	52.40	1	13,469	0.01%
2019/03/20	6	51.90	9	51.58	52.20	-3	13,595	-0.02%
2019/03/19	21	51.36	16	51.68	49.95	5	13,462	0.04%
2019/03/18	4	49.03	9	49.09	49.80	-5	13,260	-0.04%
2019/03/15	19	48.59	32	48.67	49.00	-13	13,210	-0.10%
2019/03/14	11	50.39	10	49.73	49.70	1	13,078	0.01%
2019/03/13	11	49.69	11	49.92	50.30	0	13,182	0.00%
2019/03/12	12	50.11	13	50.13	49.55	-1	13,176	-0.01%
2019/03/11	18	50.26	17	49.90	49.35	1	13,420	0.01%
2019/03/08	9	49.56	21	49.84	50.60	-12	13,452	-0.09%
2019/03/07	21	50.85	21	50.98	50.50	0	13,434	0.00%
2019/03/06	41	52.00	27	51.98	51.50	14	13,415	0.10%
2019/03/05	51	53.94	55	53.92	54.20	-4	13,257	-0.03%
2019/03/04	172	54.17	176	54.37	55.50	-4	13,312	-0.03%	大買/大賣/
2019/02/27	63	50.93	58	50.76	51.40	5	12,885	0.04%
2019/02/26	81	51.35	76	51.44	51.40	5	12,737	0.04%
2019/02/25	15	49.05	21	49.23	49.60	-6	12,345	-0.05%
2019/02/22	32	49.03	34	49.24	48.60	-2	12,298	-0.02%
2019/02/21	61	50.67	67	50.97	50.60	-6	12,262	-0.05%
2019/02/20	25	48.75	12	48.56	49.00	13	12,080	0.11%
2019/02/19	24	49.62	28	49.49	49.20	-4	12,027	-0.03%
2019/02/18	10	48.84	5	49.15	48.65	5	11,934	0.04%
2019/02/15	11	49.16	21	49.07	48.90	-10	11,918	-0.08%
2019/02/14	58	50.44	49	49.95	49.05	9	11,862	0.08%
2019/02/13	40	50.38	41	50.61	49.80	-1	11,648	-0.01%
2019/02/12	45	50.04	37.1	49.77	49.70	7.9	11,521	0.07%
2019/02/11	76	48.89	89	49.15	50.60	-13	11,339	-0.11%
2019/01/30	127	45.49	149	45.30	46.00	-22	11,067	-0.20%	大買/大賣/
2019/01/29	51	43.31	68	43.08	43.05	-17	10,767	-0.16%
2019/01/28	70	44.25	66	44.06	43.70	4	10,638	0.04%
2019/01/25	197	44.11	163	44.07	43.30	34	10,669	0.32%	大買/大賣/
2019/01/24	92	45.77	120	45.58	44.30	-28	10,534	-0.27%	大賣/
2019/01/23	60	43.04	70	42.95	44.65	-10	9,951	-0.10%
2019/01/22	146	41.52	134	41.70	42.35	12	9,846	0.12%	大買/大賣/
2019/01/21	47	39.91	47.1	39.70	41.35	-0.1	9,429	0.00%
2019/01/18	3	37.70	8	37.69	37.60	-5	9,279	-0.05%
2019/01/17	6	36.94	3	36.83	36.50	3	9,559	0.03%
2019/01/16	9	37.43	8	37.38	37.10	1	9,849	0.01%
2019/01/15	7	36.83	0	0.00	36.90	7	10,197	0.07%
2019/01/14	2	36.70	4	36.78	36.95	-2	10,678	-0.02%
2019/01/11	2	37.08	0	0.00	36.60	2	10,779	0.02%
2019/01/10	3	37.27	4	37.00	36.45	-1	10,893	-0.01%
2019/01/09	12	37.45	3.1	37.50	37.00	8.9	11,005	0.08%
2019/01/08	9	38.16	4	38.20	37.95	5	11,048	0.05%
2019/01/07	11.1	38.75	8.1	38.48	39.00	3	11,267	0.03%
2019/01/04	7	37.54	9	37.75	37.50	-2	11,269	-0.02%
2019/01/03	2	38.25	3	38.78	38.60	-1	11,357	-0.01%
2019/01/02	29	38.95	17	39.39	38.00	12	11,452	0.10%
2018/12/28	30	38.91	29	38.82	38.90	1	11,477	0.01%
2018/12/27	22.1	38.43	27	38.62	38.40	-4.9	11,562	-0.04%
2018/12/26	9	38.01	6	38.16	37.35	3	11,528	0.03%
2018/12/25	9	37.76	2	37.80	38.75	7	11,555	0.06%
2018/12/24	2	38.00	5	37.93	38.60	-3	11,840	-0.03%
2018/12/22	6	36.91	4	36.94	37.00	2	11,913	0.02%
2018/12/21	26	39.10	28	39.06	37.60	-2	12,033	-0.02%
2018/12/20	5	37.75	5	37.52	37.90	0	11,750	0.00%
2018/12/19	13	36.83	18	37.25	38.00	-5	12,407	-0.04%
2018/12/18	4	36.31	1	37.15	36.10	3	12,602	0.02%
2018/12/17	27	38.28	25	38.73	37.30	2	12,754	0.02%
2018/12/14	14	37.87	14	37.93	38.00	0	12,727	0.00%
2018/12/13	18	37.42	25	37.45	37.15	-7	12,739	-0.05%
2018/12/12	12	36.30	9	36.62	36.10	3	12,723	0.02%
2018/12/11	1	35.70	3	35.65	35.70	-2	13,076	-0.02%
2018/12/10	3	35.23	4	34.79	35.00	-1	13,446	-0.01%
2018/12/07	3	35.00	4	34.95	35.05	-1	13,978	-0.01%
2018/12/06	17	35.26	3	35.50	34.05	14	14,042	0.10%
2018/12/05	19	37.73	13	37.55	37.50	6	14,081	0.04%
2018/12/04	28	39.14	41	39.10	38.50	-13	14,113	-0.09%
2018/12/03	24	37.93	21	37.87	38.00	3	13,929	0.02%
2018/11/30	14	36.46	19	36.38	36.30	-5	13,977	-0.04%
2018/11/29	24	37.29	34	37.48	36.25	-10	14,135	-0.07%
2018/11/28	13	36.63	13	36.57	36.60	0	14,249	0.00%
2018/11/27	91	37.73	75	37.90	36.55	16	14,571	0.11%
2018/11/26	1	36.30	7	35.99	36.55	-6	14,798	-0.04%
2018/11/23	19	36.05	12	35.78	35.70	7	14,888	0.05%
2018/11/22	6	36.35	6	36.56	35.95	0	14,912	0.00%
2018/11/21	15	36.64	32	36.52	36.45	-17	14,938	-0.11%
2018/11/20	37	36.88	21	37.14	36.50	16	14,941	0.11%
2018/11/19	111	37.00	134	36.87	37.80	-23	14,780	-0.16%	大買/大賣/
2018/11/16	28	34.70	22	34.91	34.80	6	14,501	0.04%
2018/11/15	18	33.99	19	34.11	34.30	-1	14,406	-0.01%
2018/11/14	27	34.18	24	34.35	34.00	3	14,326	0.02%
2018/11/13	15	33.90	18	33.92	35.05	-3	14,212	-0.02%
2018/11/12	14	34.12	9	34.24	34.10	5	14,102	0.04%
2018/11/09	25	34.55	24	34.73	35.50	1	14,002	0.01%
2018/11/08	51	36.27	42	36.24	34.80	9	13,889	0.06%
2018/11/07	43	36.08	45	36.27	36.65	-2	13,747	-0.01%
2018/11/06	51	36.19	45	36.37	35.05	6	13,662	0.04%
2018/11/05	15	36.53	26	36.91	36.60	-11	13,506	-0.08%
2018/11/02	54	36.43	33	36.35	36.30	21	13,376	0.16%
2018/11/01	79	35.30	85	35.55	36.30	-6	13,143	-0.05%
2018/10/31	25	32.31	30	32.25	33.75	-5	12,878	-0.04%
2018/10/30	70	29.93	70	29.97	30.70	0	12,651	0.00%
2018/10/29	62	32.60	42	32.98	31.35	20	12,228	0.16%
2018/10/26	79	34.50	89	34.71	33.20	-10	11,840	-0.08%
2018/10/25	55	37.10	36	37.43	35.50	19	11,427	0.17%
2018/10/24	74	38.68	95	38.68	39.40	-21	11,058	-0.19%
2018/10/23	92	38.19	51	38.15	38.00	41	10,736	0.38%
2018/10/22	101	37.65	116	37.33	37.75	-15	10,320	-0.15%	大買/大賣/
2018/10/19	29	35.48	32	35.49	35.50	-3	9,808	-0.03%
2018/10/18	31	36.02	22	35.87	36.40	9	9,661	0.09%
2018/10/17	49	35.81	72	35.85	35.55	-23	9,509	-0.24%
2018/10/16	21	34.18	30	34.04	34.90	-9	9,299	-0.10%
2018/10/15	121	34.88	106	34.79	33.75	15	9,145	0.16%	大買/大賣/
2018/10/12	2	33.88	22	33.02	34.65	-20	8,841	-0.23%
2018/10/11	62	31.60	53	31.86	31.50	9	8,767	0.10%
2018/10/09	14	34.38	31	34.39	34.00	-17	8,557	-0.20%
2018/10/08	48	35.82	36	35.82	33.85	12	8,362	0.14%
2018/10/05	32	35.40	42	35.83	37.10	-10	8,143	-0.12%
2018/10/04	15	37.33	13	37.35	37.05	2	7,948	0.03%
2018/10/03	13	37.20	17	37.11	37.00	-4	7,846	-0.05%
2018/10/02	64	39.38	66	39.60	37.75	-2	7,676	-0.03%
2018/10/01	36	39.71	33	39.22	39.00	3	7,309	0.04%
2018/09/28	8	39.46	10	39.47	39.95	-2	7,163	-0.03%
2018/09/27	66	40.06	66	40.10	39.55	0	6,973	0.00%
2018/09/26	119	40.38	118	40.52	39.90	1	6,725	0.01%	大買/大賣/
2018/09/25	54	37.73	52	37.92	39.20	2	5,973	0.03%
2018/09/21	40	34.89	44	35.33	35.65	-4	5,648	-0.07%
2018/09/20	21	34.41	22	34.32	34.00	-1	5,402	-0.02%
2018/09/19	15	33.96	22	34.05	33.95	-7	5,267	-0.13%
2018/09/18	39	33.43	55	33.14	33.45	-16	5,121	-0.31%
2018/09/17	46	35.64	36	35.80	34.80	10	4,920	0.20%
2018/09/14	141	34.67	144	34.67	36.50	-3	4,534	-0.07%	大買/大賣/
2018/09/13	86	36.16	81	35.87	33.60	5	4,113	0.12%
2018/09/12	29	33.83	26	33.73	34.90	3	3,537	0.08%
2018/09/11	60	34.60	54	34.39	34.40	6	3,414	0.18%
2018/09/10	9	34.24	13	34.11	34.45	-4	3,180	-0.13%
2018/09/07	3	34.40	18	33.78	33.95	-15	3,074	-0.49%
2018/09/06	4	34.38	12	34.81	35.25	-8	2,918	-0.27%
2018/09/05	36	34.82	49	34.72	34.35	-13	2,726	-0.48%
2018/09/04	50	34.26	46	34.06	34.30	4	2,514	0.16%
2018/09/03	87	33.82	82	33.78	34.60	5	2,271	0.22%
2018/08/31	84	32.21	67	32.63	33.00	17	1,890	0.90%
2018/08/30	26	30.19	9	30.31	30.75	17	1,418	1.20%
2018/08/29	9	28.46	3	28.30	29.00	6	1,292	0.46%
2018/08/28	16	28.00	13	27.90	28.30	3	1,363	0.22%
2018/08/27	5	26.73	20	26.64	27.75	-15	1,314	-1.14%
2018/08/24	2	25.88	6	25.77	25.30	-4	1,233	-0.32%
2018/08/22	2	24.00	0	0.00	24.15	2	1,291	0.15%
2018/08/21	1.1	24.11	0	0.00	24.15	1.1	1,291	0.08%
2018/08/15	6	25.01	0	0.00	24.80	6	1,325	0.45%
2018/08/13	2	25.25	14	25.90	25.30	-12	1,338	-0.90%
2018/08/10	2	27.10	0	0.00	26.90	2	1,378	0.15%
2018/08/09	2	27.05	7	27.16	27.05	-5	1,381	-0.36%
2018/08/08	13	27.22	15	27.12	27.25	-2	1,380	-0.14%
2018/08/07	7	26.85	0	0.00	26.75	7	1,367	0.51%
2018/08/03	2	25.85	0	0.00	26.10	2	1,321	0.15%
2018/08/02	4	26.18	2	26.05	26.05	2	1,314	0.15%
2018/08/01	0	0.00	2	26.85	26.70	-2	1,307	-0.15%
2018/07/31	2	26.70	0	0.00	26.60	2	1,302	0.15%
2018/07/30	0	0.00	2	26.90	26.80	-2	1,292	-0.15%
2018/07/27	2	26.30	0	0.00	26.35	2	1,254	0.16%
2018/07/26	0	0.00	45	26.08	26.15	-45	1,250	-3.60%
2018/07/25	0	0.00	10	25.95	26.00	-10	1,255	-0.80%
2018/07/24	0	0.00	13	25.83	25.95	-13	1,250	-1.04%
2018/07/23	0	0.00	3	25.70	25.65	-3	1,235	-0.24%
2018/07/20	0	0.00	2	25.95	26.00	-2	1,237	-0.16%
2018/07/19	22	26.11	20	26.20	26.20	2	1,234	0.16%
2018/07/17	0	0.00	5	25.40	25.45	-5	1,221	-0.41%
2018/07/13	10	25.35	2	25.45	25.45	8	1,229	0.65%
2018/07/11	5	26.00	0	0.00	26.00	5	1,227	0.41%
2018/07/10	8	26.20	20	26.00	25.95	-12	1,221	-0.98%
2018/07/09	0	0.00	2	26.10	26.15	-2	1,222	-0.16%
2018/07/06	3	25.47	10	25.45	25.55	-7	1,224	-0.57%
2018/07/05	4	26.10	0	0.00	26.10	4	1,220	0.33%
2018/07/04	4	26.40	0	0.00	26.30	4	1,227	0.33%
2018/07/03	8	26.75	5	26.90	26.55	3	1,240	0.24%
2018/07/02	2	27.15	2	27.25	27.25	0	1,230	0.00%
2018/06/29	7	27.27	2	27.38	27.30	5	1,224	0.41%
2018/06/27	5	27.06	0	0.00	27.00	5	1,211	0.41%
2018/06/26	7	27.34	2	27.50	27.30	5	1,206	0.41%
2018/06/22	2	26.50	0	0.00	26.50	2	1,166	0.17%
2018/06/21	0	0.00	10	26.90	26.80	-10	1,160	-0.86%
2018/06/19	2	27.05	0	0.00	27.05	2	1,155	0.17%
2018/06/15	6	27.82	0	0.00	27.40	6	1,154	0.52%
2018/06/14	0	0.00	1	27.65	27.85	-1	1,127	-0.09%
2018/06/13	10	27.74	4	27.93	27.70	6	1,111	0.54%
2018/06/11	4	27.53	7	27.32	27.25	-3	1,078	-0.28%
2018/06/08	0	0.00	1	27.40	27.45	-1	1,066	-0.09%
2018/06/07	25	27.55	29	27.53	27.50	-4	1,053	-0.38%
2018/06/06	0	0.00	20	27.95	27.95	-20	1,009	-1.98%
2018/06/05	59	28.13	20	28.05	27.95	39	979	3.98%
2018/06/04	20	26.58	12	26.89	27.20	8	825	0.97%
2018/06/01	0	0.00	10	26.41	26.45	-10	779	-1.28%
2018/05/31	2	25.45	0	0.00	25.45	2	758	0.26%
2018/05/30	1	25.50	0	0.00	25.50	1	653	0.15%
2018/05/28	0	0.00	3	25.90	25.90	-3	643	-0.47%
2018/05/25	4	25.64	7	25.69	25.80	-3	647	-0.46%
2018/05/24	5	25.56	0	0.00	25.55	5	662	0.75%
2018/05/23	1	25.95	0	0.00	25.95	1	652	0.15%
2018/05/22	4	26.10	0	0.00	26.10	4	634	0.63%
2018/05/21	2	26.40	2	26.45	26.50	0	622	0.00%
2018/05/18	9	26.78	7	27.06	27.00	2	610	0.33%
2018/05/17	2	25.45	0	0.00	25.85	2	548	0.36%
2018/05/16	4.1	25.48	1	25.60	25.50	3.1	545	0.57%
2018/05/11	2	26.40	0	0.00	26.40	2	592	0.34%
2018/05/04	1	26.00	0	0.00	25.80	1	622	0.16%
2018/05/03	0	0.00	26	25.87	25.80	-26	639	-4.06%
2018/05/02	6	26.16	2	26.30	26.25	4	658	0.61%
2018/04/26	16	25.24	0	0.00	25.20	16	717	2.23%
2018/04/25	5	25.10	0	0.00	25.35	5	725	0.69%
2018/04/24	13	25.40	0	0.00	25.65	13	731	1.78%
2018/04/23	12	26.21	34	26.30	26.00	-22	758	-2.90%
2018/04/20	11	26.80	0	0.00	26.80	11	801	1.37%
2018/04/19	5	26.89	0	0.00	26.90	5	811	0.62%
2018/04/18	4	27.11	0	0.00	27.00	4	821	0.49%
2018/04/17	7	26.92	0	0.00	26.95	7	827	0.85%
2018/04/16	0	0.00	1	27.05	27.00	-1	838	-0.12%
2018/04/13	4	27.26	0	0.00	27.20	4	866	0.46%
2018/04/12	14	27.26	10	27.20	27.10	4	940	0.43%
2018/04/11	6	27.31	0	0.00	27.55	6	954	0.63%
2018/04/02	2	27.65	12	27.48	27.40	-10	1,061	-0.94%
2018/03/31	2	27.88	0	0.00	27.65	2	1,070	0.19%
2018/03/29	7	27.95	0	0.00	27.90	7	1,101	0.64%
2018/03/22	0	0.00	36	28.63	28.50	-36	1,295	-2.78%
2018/03/09	4	29.00	0	0.00	29.00	4	1,870	0.21%
2018/03/08	0	0.00	1	28.95	28.80	-1	2,012	-0.05%
2018/03/02	1	29.30	1	29.25	29.20	0	2,455	0.00%
2018/02/27	1	29.90	0	0.00	29.55	1	2,480	0.04%
2018/02/26	6	30.00	0	0.00	30.30	6	2,485	0.24%
2018/02/09	17	27.25	0	0.00	28.00	17	2,629	0.65%
2018/02/08	4	28.25	0	0.00	28.15	4	2,636	0.15%
2018/02/06	1	27.85	0	0.00	27.55	1	2,646	0.04%
2018/02/05	5	29.45	0	0.00	29.85	5	2,627	0.19%
2018/01/29	2	30.90	0	0.00	31.15	2	2,794	0.07%
2018/01/26	7	30.85	0	0.00	30.85	7	2,804	0.25%
2018/01/25	4	31.73	0	0.00	31.45	4	2,824	0.14%
2018/01/23	3	30.90	5	31.38	31.05	-2	2,883	-0.07%
2018/01/22	8	31.13	2	31.35	30.80	6	2,935	0.20%
2018/01/16	5	33.16	25	32.98	33.75	-20	2,864	-0.70%
2018/01/15	7	31.92	0	0.00	32.10	7	2,844	0.25%
2018/01/12	3	32.22	2	32.18	32.05	1	2,862	0.03%
2018/01/11	1	31.95	0	0.00	32.10	1	2,848	0.04%
2018/01/10	3	31.90	0	0.00	32.00	3	2,844	0.11%
2018/01/09	0	0.00	9	32.45	32.35	-9	2,833	-0.32%
2018/01/08	43	32.54	1	31.80	32.00	42	2,809	1.49%
2018/01/05	1	34.25	1	34.35	34.40	0	2,745	0.00%
2018/01/04	8	34.35	0	0.00	34.50	8	2,728	0.29%
2018/01/03	1	34.35	0	0.00	34.35	1	2,710	0.04%
2018/01/02	2	34.50	6	34.64	34.40	-4	2,685	-0.15%