智易 (3596)-新光-新竹券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30(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

智易 (3596)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.3	165.00	2.2	165.06	166.00	-1.9	1,193	-0.16%
2024/11/20	8	166.87	2.1	165.74	164.00	5.9	1,181	0.50%
2024/11/19	1	169.00	0	0.00	170.00	1	1,163	0.09%
2024/11/18	1.1	169.12	2.3	169.94	167.50	-1.2	1,130	-0.11%
2024/11/15	0.1	178.00	2.1	177.47	177.00	-2	1,113	-0.18%
2024/11/14	2	181.50	2	180.25	182.00	0	1,097	0.00%
2024/11/13	1	179.00	2	179.25	181.50	-1	1,091	-0.09%
2024/11/12	0	179.00	1.5	179.00	180.50	-1.5	1,075	-0.14%
2024/11/11	1	177.01	7	179.64	180.00	-6	1,058	-0.57%
2024/11/08	1	178.87	1	176.49	177.00	0	1,040	0.00%
2024/11/07	6.3	177.30	4.4	177.63	178.50	1.9	1,020	0.18%
2024/11/06	1.6	169.47	6	169.08	172.50	-4.4	951	-0.47%
2024/11/05	2.2	162.81	3	162.33	162.50	-0.8	883	-0.09%
2024/11/04	2.1	161.40	4.3	160.97	158.50	-2.2	892	-0.24%
2024/11/01	2.1	159.57	1.2	160.00	161.50	1	916	0.10%
2024/10/30	0	0.00	1	157.99	158.00	-1	892	-0.11%
2024/10/29	0	0.00	1	154.97	158.00	-1	888	-0.11%
2024/10/28	0	0.00	11	157.23	156.00	-11	887	-1.24%
2024/10/25	6.1	157.68	2	157.75	157.50	4.1	895	0.45%
2024/10/24	3.7	156.81	4.1	156.12	155.00	-0.4	915	-0.04%
2024/10/23	2	156.26	0.8	157.50	158.50	1.2	898	0.14%
2024/10/22	0	155.50	4	158.00	158.00	-4	899	-0.44%
2024/10/21	2	155.50	1	155.98	156.00	1	916	0.10%
2024/10/18	1.1	154.09	0	0.00	154.50	1.1	922	0.12%
2024/10/17	5.5	155.82	0	0.00	156.00	5.5	941	0.58%
2024/10/16	3.2	153.91	5	153.70	154.50	-1.8	936	-0.19%
2024/10/15	1	151.50	1.1	150.11	151.00	-0.1	955	-0.01%
2024/10/14	0	0.00	0.3	150.00	151.00	-0.3	1,109	-0.03%
2024/10/11	1	148.00	1	148.00	148.50	0	1,140	0.00%
2024/10/09	1.1	150.86	1.2	151.83	147.00	-0.1	1,156	-0.01%
2024/10/08	0	0.00	0.1	149.50	150.50	-0.1	1,160	-0.01%
2024/10/07	1.1	149.97	2	150.50	151.00	-0.9	1,190	-0.08%
2024/10/04	1	145.00	0.2	146.00	146.50	0.8	1,206	0.07%
2024/10/01	2	144.01	1	145.50	146.50	1	1,216	0.08%
2024/09/30	1	142.00	0	144.00	142.00	1	1,228	0.08%
2024/09/27	1	144.50	0	0.00	144.50	1	1,254	0.08%
2024/09/26	3	148.51	0	0.00	147.00	3	1,258	0.24%
2024/09/25	1	147.02	0	0.00	147.50	1	1,263	0.08%
2024/09/24	0.3	149.10	0	0.00	147.00	0.3	1,269	0.02%
2024/09/23	3	149.50	3	149.33	150.00	0	1,265	0.00%
2024/09/20	0	146.00	1	145.50	145.00	-1	1,256	-0.08%
2024/09/19	1	142.50	1	143.50	144.50	0	1,260	0.00%
2024/09/18	1	139.50	0	0.00	139.50	1	1,265	0.08%
2024/09/16	1	141.00	0	0.00	142.00	1	1,266	0.08%
2024/09/13	1	140.50	0	0.00	140.50	1	1,296	0.08%
2024/09/12	0.1	139.00	0	0.00	138.00	0.1	1,306	0.00%
2024/09/11	1	136.00	0	0.00	138.00	1	1,321	0.08%
2024/09/10	0	137.00	0	0.00	135.00	0	1,338	0.00%
2024/09/09	0	0.00	0.3	135.50	136.50	-0.3	1,356	-0.02%
2024/09/05	1	138.00	0	0.00	138.00	1	1,378	0.07%
2024/08/30	0	0.00	2	146.01	146.50	-2	1,461	-0.14%
2024/08/29	0	0.00	0	146.00	146.50	0	1,487	0.00%
2024/08/27	0	0.00	7	147.00	147.00	-7	1,594	-0.44%
2024/08/23	1	144.50	0	0.00	146.00	1	1,637	0.06%
2024/08/22	7	146.00	0	0.00	145.50	7	1,647	0.42%
2024/08/21	0	0.00	1	147.00	147.50	-1	1,685	-0.06%
2024/08/20	0.3	147.60	1.1	147.53	146.50	-0.8	1,727	-0.05%
2024/08/19	1.1	146.95	1.1	147.96	147.00	0	1,820	0.00%
2024/08/16	0.2	144.00	0	0.00	143.50	0.2	1,871	0.01%
2024/08/15	4.1	142.03	0	0.00	142.00	4.1	1,959	0.21%
2024/08/14	1	143.00	0	0.00	145.00	1	2,064	0.05%
2024/08/13	0	0.00	7	142.64	143.00	-7	2,109	-0.33%
2024/08/12	1.1	142.06	1	143.49	143.50	0.1	2,139	0.01%
2024/08/09	0.1	139.42	0	0.00	140.50	0.1	2,151	0.00%
2024/08/08	1	136.50	0	0.00	136.00	1	2,179	0.05%
2024/08/06	1	130.00	0	131.50	131.00	1	2,207	0.05%
2024/08/05	0.2	133.23	0	134.50	133.50	0.2	2,215	0.01%
2024/08/02	0	0.00	1	146.00	144.50	-1	2,233	-0.04%
2024/07/31	1	144.50	0	0.00	147.00	1	2,329	0.04%
2024/07/30	0	0.00	0	146.00	146.00	0	2,344	0.00%
2024/07/29	1	146.00	1.1	145.73	147.00	-0.1	2,350	0.00%
2024/07/26	0	142.50	0	0.00	143.50	0	2,351	0.00%
2024/07/23	1.1	141.59	0.1	144.00	144.50	1	2,345	0.04%
2024/07/22	2	144.01	3.3	140.90	140.50	-1.3	2,344	-0.05%
2024/07/19	0	148.00	0	148.00	147.00	0	2,320	0.00%
2024/07/18	0.3	149.66	0	0.00	147.50	0.3	2,310	0.01%
2024/07/17	0.2	150.66	1	150.50	150.00	-0.8	2,296	-0.03%
2024/07/16	1.2	149.07	4.6	148.20	149.00	-3.4	2,290	-0.15%
2024/07/15	27.4	147.92	0.9	147.50	144.00	26.5	2,267	1.17%
2024/07/12	4.4	162.99	0.1	164.50	162.00	4.3	2,123	0.20%
2024/07/11	1.1	163.52	13	164.00	162.50	-12	2,088	-0.57%
2024/07/10	2	163.00	1	163.00	163.00	1	2,091	0.05%
2024/07/09	1.2	165.38	0.2	165.50	163.00	1	2,085	0.05%
2024/07/08	0.1	164.50	4	166.50	166.00	-3.9	2,055	-0.19%
2024/07/05	2	164.75	2.1	164.50	164.50	-0.1	2,034	0.00%
2024/07/04	0	0.00	1	164.50	165.00	-1	2,032	-0.05%
2024/07/03	1	162.50	1	163.50	162.00	0	2,019	0.00%
2024/07/02	0	162.50	0.5	163.00	164.00	-0.5	2,005	-0.02%
2024/07/01	0	0.00	10	162.50	163.00	-10	2,001	-0.50%
2024/06/28	0	0.00	31	161.98	162.00	-31	2,004	-1.55%
2024/06/27	0	0.00	16	160.59	160.50	-16	2,031	-0.79%
2024/06/26	20.2	160.01	0	0.00	160.50	20.2	2,122	0.95%
2024/06/25	11	160.50	0	0.00	161.50	11	2,183	0.50%
2024/06/24	1	164.00	2	163.00	162.00	-1	2,221	-0.05%
2024/06/21	11.2	162.14	0	0.00	163.00	11.2	2,237	0.50%
2024/06/20	16	162.44	0	0.00	162.50	16	2,258	0.71%
2024/06/19	1.3	164.90	2.1	164.76	164.00	-0.9	2,273	-0.04%
2024/06/17	0.1	164.50	0.1	165.50	164.50	0	2,402	0.00%
2024/06/14	0.2	163.00	1	161.50	162.50	-0.8	2,451	-0.03%
2024/06/13	0.4	162.00	0	0.00	162.00	0.4	2,484	0.02%
2024/06/12	2	160.25	0	0.00	160.00	2	2,524	0.08%
2024/06/11	0	0.00	1	160.00	160.50	-1	2,606	-0.04%
2024/06/07	2	161.25	0	0.00	160.50	2	2,671	0.07%
2024/06/06	2.3	164.15	0	0.00	163.50	2.3	2,669	0.09%
2024/06/05	3	165.00	1	165.00	163.50	2	2,656	0.08%
2024/06/04	1.3	167.23	2.3	167.71	167.50	-1	2,641	-0.04%
2024/06/03	1	165.52	1	167.00	166.00	0	2,645	0.00%
2024/05/31	2.1	166.43	4.1	167.12	167.00	-2	2,622	-0.08%
2024/05/30	2	164.25	2.1	165.00	165.50	-0.1	2,582	0.00%
2024/05/29	3	165.83	1.3	165.85	165.50	1.7	2,578	0.07%
2024/05/28	9.3	164.16	0	0.00	164.00	9.3	2,585	0.36%
2024/05/27	4.2	164.41	1.3	165.88	163.50	2.9	2,605	0.11%
2024/05/24	2.1	163.00	2	162.02	163.50	0.1	2,605	0.00%
2024/05/23	0.6	164.00	4.1	165.99	162.50	-3.5	2,605	-0.13%
2024/05/22	13.3	162.63	8.2	163.93	165.00	5.1	2,601	0.20%
2024/05/21	10	160.74	7.4	161.31	162.00	2.6	2,602	0.10%
2024/05/20	4.5	157.02	4	158.86	157.50	0.5	2,529	0.02%
2024/05/17	1.5	157.72	2	159.50	156.50	-0.6	2,439	-0.02%
2024/05/16	0.2	158.46	1	158.00	157.00	-0.8	2,405	-0.03%
2024/05/15	8.1	156.45	0	0.00	157.00	8.1	2,395	0.34%
2024/05/14	2	156.25	0	0.00	155.50	2	2,381	0.09%
2024/05/13	2.3	157.79	1	159.50	157.00	1.3	2,357	0.06%
2024/05/10	1.2	158.36	0	0.00	158.00	1.2	2,349	0.05%
2024/05/09	1	161.50	0	0.00	157.00	1	2,323	0.04%
2024/05/08	1.1	158.31	10.3	159.36	160.50	-9.2	2,278	-0.40%
2024/05/07	8.6	160.27	5	160.40	161.00	3.6	2,231	0.16%
2024/05/06	0.1	173.00	0.1	172.50	172.00	0.1	2,141	0.00%
2024/05/03	0.1	172.77	0	0.00	171.00	0.1	2,137	0.01%
2024/05/02	0	172.50	0	0.00	171.00	0	2,113	0.00%
2024/04/30	0	0.00	11	177.68	173.00	-11	2,103	-0.52%
2024/04/29	1.1	172.55	0	0.00	172.00	1.1	2,091	0.05%
2024/04/26	0.1	172.55	3	172.33	171.50	-2.9	2,102	-0.14%
2024/04/25	0.1	173.00	0.1	173.00	170.50	0.1	2,119	0.00%
2024/04/24	10.1	174.99	0.2	175.33	176.00	10	2,134	0.47%
2024/04/22	0.1	176.00	0.1	174.95	174.00	-0.1	2,163	0.00%
2024/04/19	0.6	176.66	0	0.00	174.50	0.6	2,159	0.03%
2024/04/18	0.3	178.00	0.3	177.00	177.00	-0.1	2,143	0.00%
2024/04/17	1	180.00	0	0.00	178.50	1	2,135	0.05%
2024/04/16	0	0.00	2	178.25	177.50	-2	2,135	-0.09%
2024/04/12	0	185.00	0	186.00	184.50	0	2,115	0.00%
2024/04/10	1	189.00	1.3	189.88	188.00	-0.3	2,119	-0.01%
2024/04/09	0.3	190.67	2	190.75	190.00	-1.7	2,127	-0.08%
2024/04/08	1.1	189.55	6.3	189.97	191.50	-5.2	2,153	-0.24%
2024/04/03	1	191.10	1	194.00	192.50	0	2,143	0.00%
2024/04/02	2	195.50	2	195.26	195.00	0	2,141	0.00%
2024/04/01	6.2	194.21	3	193.00	195.50	3.2	2,147	0.15%
2024/03/29	1.3	187.46	1	193.00	191.50	0.3	2,134	0.01%
2024/03/28	2.1	195.10	5	193.30	191.50	-2.9	2,067	-0.14%
2024/03/27	4.2	185.16	0.3	190.39	190.50	3.9	2,029	0.19%
2024/03/26	3.1	188.30	1.9	188.50	189.00	1.2	2,015	0.06%
2024/03/25	1.1	193.00	0	193.00	193.50	1.1	2,018	0.05%
2024/03/22	11.5	201.16	7	197.57	199.00	4.5	2,007	0.22%
2024/03/21	6.1	198.00	13.1	198.99	199.00	-7	2,010	-0.35%
2024/03/20	8	203.44	3.3	201.03	199.00	4.7	1,991	0.24%
2024/03/19	7	193.57	8.1	194.85	195.00	-1.1	2,059	-0.05%
2024/03/18	16.1	191.68	14	187.93	187.50	2.1	2,140	0.10%
2024/03/15	4.1	187.74	2	187.96	188.00	2.1	2,162	0.10%
2024/03/14	12.3	190.44	14.1	189.84	189.50	-1.8	2,151	-0.08%
2024/03/13	8.6	185.04	17.2	185.81	186.50	-8.6	2,066	-0.41%
2024/03/12	5.1	175.13	6	177.75	177.00	-0.9	2,015	-0.04%
2024/03/11	0.8	171.63	0	173.00	171.00	0.8	1,997	0.04%
2024/03/08	1	176.00	0.5	172.52	171.50	0.5	1,994	0.02%
2024/03/07	0.1	179.77	2.4	178.35	175.50	-2.3	1,982	-0.11%
2024/03/06	5	181.50	19	180.00	180.00	-14	1,960	-0.71%
2024/03/05	25.1	183.03	15	184.00	184.00	10.1	1,973	0.51%
2024/03/04	1.2	180.12	10.5	180.98	181.00	-9.3	1,959	-0.47%
2024/03/01	8	179.76	1	180.50	178.50	7	1,956	0.36%
2024/02/29	0.1	181.99	3.2	182.67	184.00	-3.1	1,947	-0.16%
2024/02/27	3.1	180.86	0	0.00	180.00	3.1	1,925	0.16%
2024/02/26	11	177.09	11.5	178.76	180.00	-0.5	1,891	-0.03%
2024/02/23	13.7	183.94	5.9	183.56	183.50	7.8	1,870	0.42%
2024/02/22	19.6	178.62	2	178.00	178.50	17.6	1,788	0.98%
2024/02/21	2	168.00	1	168.00	168.50	1	1,726	0.06%
2024/02/20	1	171.50	3.5	170.20	171.50	-2.5	1,715	-0.15%
2024/02/19	3	169.33	0	169.50	169.00	3	1,715	0.17%
2024/02/16	5.3	169.66	1.3	169.23	169.00	4	1,736	0.23%
2024/02/15	0	172.50	1	172.00	172.50	-1	1,759	-0.06%
2024/02/05	1	175.00	0	0.00	173.00	1	1,761	0.06%
2024/02/02	0	173.00	0.4	174.66	175.50	-0.4	1,771	-0.02%
2024/02/01	0	0.00	5.1	172.91	175.00	-5.1	1,784	-0.29%
2024/01/31	0	0.00	3.5	172.02	173.00	-3.5	1,801	-0.19%
2024/01/30	0	0.00	2	173.75	173.50	-2	1,834	-0.11%
2024/01/29	2	172.50	1	172.50	173.00	1	1,868	0.05%
2024/01/26	0	0.00	7	171.71	170.50	-7	1,935	-0.36%
2024/01/25	0	0.00	0	174.00	175.00	0	1,974	0.00%
2024/01/24	3	175.17	0.1	177.00	174.00	2.9	2,027	0.14%
2024/01/23	5	177.60	7	178.29	178.00	-2	2,045	-0.10%
2024/01/22	2	175.50	0	0.00	175.50	2	2,034	0.10%
2024/01/19	0	0.00	1	174.00	172.00	-1	2,027	-0.05%
2024/01/18	1	176.00	1	172.00	176.00	0	2,016	0.00%
2024/01/17	7	175.21	35.1	173.52	173.50	-28.1	2,004	-1.40%
2024/01/16	10	171.50	0	0.00	172.50	10	1,991	0.50%
2024/01/15	0.1	171.00	2	170.50	171.50	-2	1,989	-0.10%
2024/01/12	20	169.03	0.2	169.50	169.50	19.9	2,014	0.99%
2024/01/11	0	0.00	0	168.00	168.00	0	2,022	0.00%
2024/01/09	2.1	167.54	3	170.33	167.50	-1	2,061	-0.05%
2024/01/08	3	167.83	1	168.50	168.50	2	2,072	0.10%
2024/01/05	2	168.50	0	0.00	168.00	2	2,095	0.10%
2024/01/04	1	169.00	1	169.50	169.50	0	2,102	0.00%
2024/01/03	5	171.20	5	168.90	169.00	0	2,137	0.00%
2024/01/02	0	0.00	2	168.25	170.50	-2	2,150	-0.09%
2023/12/29	1	170.50	1	170.00	170.50	0	2,205	0.00%
2023/12/28	2	170.99	1	171.00	170.00	1	2,226	0.05%
2023/12/27	1	170.00	4	170.50	171.00	-3	2,246	-0.13%
2023/12/26	1	169.00	3	169.17	170.50	-2	2,256	-0.09%
2023/12/25	1	170.00	5	170.10	169.50	-4	2,263	-0.18%
2023/12/22	1.5	172.51	0	0.00	172.00	1.5	2,339	0.06%
2023/12/21	0	176.00	3	173.33	174.50	-3	2,338	-0.13%
2023/12/20	1	176.50	6	176.67	175.00	-5	2,353	-0.21%
2023/12/19	5.1	176.40	9	175.89	175.50	-4	2,406	-0.16%
2023/12/18	2	180.75	1	179.50	176.50	1	2,516	0.04%
2023/12/15	4	185.50	13	183.92	181.50	-9	2,540	-0.35%
2023/12/14	37	191.62	47	189.31	189.50	-10	2,566	-0.39%
2023/12/13	49	178.69	55.3	185.11	188.50	-6.3	2,431	-0.26%
2023/12/12	30.1	172.03	14.3	171.61	171.50	15.8	2,365	0.67%
2023/12/11	3	168.50	7	167.50	168.50	-4	2,391	-0.17%
2023/12/08	10.2	165.39	3	165.17	166.00	7.2	2,408	0.30%
2023/12/07	13.1	166.69	1	166.00	164.50	12.1	2,455	0.49%
2023/12/06	1	165.00	1	163.00	163.50	0	2,547	0.00%
2023/12/05	1	163.50	1.3	162.20	164.00	-0.3	2,615	-0.01%
2023/12/04	4	166.00	3	164.67	164.00	1	2,716	0.04%
2023/12/01	0	0.00	1	161.00	163.00	-1	2,842	-0.04%
2023/11/30	3	162.00	10.7	162.90	163.50	-7.7	2,887	-0.27%
2023/11/29	1	164.50	0	164.00	163.50	1	2,877	0.03%
2023/11/28	3	165.00	5	163.10	163.50	-2	2,916	-0.07%
2023/11/27	2	164.00	0	0.00	161.50	2	2,940	0.07%
2023/11/24	0	0.00	0.2	166.00	166.00	-0.2	2,946	-0.01%
2023/11/22	2	168.00	0	168.50	168.50	2	3,015	0.07%
2023/11/21	4	170.75	4.3	170.46	170.50	-0.3	3,048	-0.01%
2023/11/17	1.1	168.03	0	0.00	168.00	1.1	3,263	0.03%
2023/11/16	1.1	170.59	0	0.00	171.00	1.1	3,417	0.03%
2023/11/15	21	171.36	8	167.69	167.50	13	3,478	0.37%
2023/11/14	4.1	169.88	6	167.75	169.50	-1.9	3,491	-0.05%
2023/11/13	4	165.38	1	165.50	165.50	3	3,490	0.09%
2023/11/10	7.1	165.21	5.5	166.52	164.00	1.5	3,512	0.04%
2023/11/09	5.1	166.50	3.1	166.16	166.50	2	3,544	0.06%
2023/11/08	1	167.00	6.1	168.67	167.50	-5.1	3,563	-0.14%
2023/11/07	6	164.08	3.2	164.84	166.00	2.8	3,615	0.08%
2023/11/06	2.2	167.21	4	166.13	166.00	-1.9	3,667	-0.05%
2023/11/03	5	164.90	17.1	163.63	167.00	-12.1	3,740	-0.32%
2023/11/02	7	158.36	14.1	157.79	159.00	-7.1	3,817	-0.18%
2023/11/01	8	150.06	10	148.40	152.00	-2	3,830	-0.05%
2023/10/31	5	158.30	3	156.33	154.00	2	3,874	0.05%
2023/10/30	0	0.00	2	157.00	157.00	-2	4,020	-0.05%
2023/10/27	4	155.00	0	0.00	154.50	4	4,199	0.10%
2023/10/26	2	155.00	2	156.75	155.00	0	4,493	0.00%
2023/10/25	3	158.00	0	0.00	157.00	3	4,535	0.07%
2023/10/24	5.3	156.96	0.2	156.50	158.50	5.1	4,582	0.11%
2023/10/23	3	156.50	0	0.00	156.50	3	4,615	0.06%
2023/10/20	0.1	155.99	1	155.00	157.50	-0.9	4,718	-0.02%
2023/10/19	0	0.00	3	158.00	159.50	-3	4,813	-0.06%
2023/10/18	4	159.00	3.3	159.48	159.50	0.8	4,820	0.02%
2023/10/17	5	163.39	0	0.00	161.00	5	4,816	0.10%
2023/10/16	6	161.33	4	161.75	161.50	2	4,836	0.04%
2023/10/13	6.1	166.01	9	167.00	164.50	-2.9	4,888	-0.06%
2023/10/12	3.1	164.50	2	164.50	165.00	1.1	4,916	0.02%
2023/10/11	4	164.26	3	162.50	163.50	1	4,934	0.02%
2023/10/06	3.1	165.45	3	165.35	164.00	0.1	4,955	0.00%
2023/10/05	5	165.40	10	166.85	163.00	-5	4,985	-0.10%
2023/10/04	3	162.17	0.1	163.00	163.00	3	4,995	0.06%
2023/10/03	5	164.30	5	161.50	160.50	0	5,086	0.00%
2023/10/02	3	163.33	1	165.00	164.50	2	5,150	0.04%
2023/09/28	1	160.50	2	161.25	161.50	-1	5,172	-0.02%
2023/09/27	8.1	159.19	10	160.05	160.50	-1.9	5,183	-0.04%
2023/09/26	1	165.98	4	166.00	166.00	-3	5,112	-0.06%
2023/09/25	5.1	164.50	1	164.50	165.50	4.1	5,163	0.08%
2023/09/22	3.1	163.98	14	163.32	164.50	-10.9	5,142	-0.21%
2023/09/21	12.4	165.31	30.2	165.60	165.50	-17.8	5,142	-0.35%
2023/09/20	7.2	177.83	9	175.78	175.50	-1.8	5,205	-0.03%
2023/09/19	20	180.33	15	180.60	180.00	5	5,170	0.10%
2023/09/18	16	177.06	17	177.71	176.00	-1	5,120	-0.02%
2023/09/15	11.1	176.56	17	177.79	177.50	-5.9	5,102	-0.12%
2023/09/14	11.2	172.67	10.1	173.88	176.50	1.1	5,055	0.02%
2023/09/13	2	166.25	5.1	167.19	167.50	-3.1	4,996	-0.06%
2023/09/12	2	166.73	6	167.50	168.00	-4	5,025	-0.08%
2023/09/11	4	167.88	11	169.32	167.50	-7	4,980	-0.14%
2023/09/08	9.1	162.44	4.3	159.37	164.00	4.8	4,875	0.10%
2023/09/07	9	160.89	7.1	160.94	162.00	1.9	4,830	0.04%
2023/09/06	15.2	156.73	13.4	158.01	158.00	1.8	4,748	0.04%
2023/09/05	4.1	150.88	13	150.00	151.00	-9	4,651	-0.19%
2023/09/04	1	146.00	16	147.03	147.50	-15	4,679	-0.32%
2023/09/01	13.1	145.01	1	145.50	145.00	12.1	4,695	0.26%
2023/08/31	3	148.83	3.3	149.36	148.50	-0.3	4,661	-0.01%
2023/08/30	1.1	146.59	1	147.50	147.00	0.1	4,661	0.00%
2023/08/29	6	145.67	5	146.70	148.00	1	4,655	0.02%
2023/08/28	3.3	143.56	2	143.00	143.00	1.3	4,629	0.03%
2023/08/25	6	146.75	3	146.00	145.50	3	4,620	0.06%
2023/08/24	21.1	147.04	21.9	146.03	145.00	-0.9	4,584	-0.02%
2023/08/23	17.8	147.80	15.3	148.22	148.50	2.5	4,480	0.06%
2023/08/22	16	145.56	14	143.11	144.00	2	4,426	0.05%
2023/08/21	13	142.92	32	141.47	143.00	-19	4,286	-0.44%
2023/08/18	3	138.83	1	140.00	138.00	2	4,253	0.05%
2023/08/17	4.1	137.79	2	139.00	139.50	2.1	4,252	0.05%
2023/08/16	0	0.00	1	138.00	138.00	-1	4,240	-0.02%
2023/08/15	5	136.30	5	136.70	137.00	0	4,245	0.00%
2023/08/14	3	133.17	5.3	133.67	133.00	-2.3	4,252	-0.05%
2023/08/11	10	135.05	3	135.17	135.00	7	4,237	0.17%
2023/08/10	8	138.06	8	137.88	137.00	0	4,205	0.00%
2023/08/09	7.1	140.49	6	140.67	138.00	1.1	4,138	0.03%
2023/08/08	19	139.61	14	139.89	138.00	5	4,068	0.12%
2023/08/07	8.1	132.12	5	133.50	135.50	3.1	3,988	0.08%
2023/08/04	11	133.59	2	133.50	133.50	9	3,964	0.23%
2023/08/02	9.2	132.81	12.2	134.14	132.00	-3	3,936	-0.08%
2023/08/01	19.5	133.47	15.1	132.54	130.50	4.4	3,828	0.11%
2023/07/31	17	141.47	38	142.64	145.00	-21	3,727	-0.56%
2023/07/28	6	131.67	36	131.49	132.00	-30	3,429	-0.87%
2023/07/27	20	127.82	9.1	128.96	127.50	10.9	3,368	0.32%
2023/07/26	8	128.06	14	128.50	128.00	-6	3,315	-0.18%
2023/07/25	33.2	130.13	18	128.86	128.50	15.2	3,276	0.46%
2023/07/24	15.4	132.89	12.2	131.33	134.50	3.3	3,178	0.10%
2023/07/21	6	126.50	3.4	125.46	127.50	2.6	3,064	0.09%
2023/07/20	2	125.00	0.5	125.84	126.00	1.5	3,056	0.05%
2023/07/19	9	127.22	0	0.00	126.50	9	3,027	0.30%
2023/07/18	22	129.55	23	125.80	130.00	-1	3,011	-0.03%
2023/07/17	3	130.33	6	129.67	131.00	-3	2,952	-0.10%
2023/07/14	1	126.50	1	126.00	126.50	0	2,900	0.00%
2023/07/13	10	127.45	5	127.20	126.00	5	2,876	0.18%
2023/07/12	14	133.54	6	132.08	132.00	8	2,806	0.29%
2023/07/11	8.1	133.57	13.1	135.00	135.00	-5.1	2,748	-0.18%
2023/07/10	2.2	133.08	11	132.36	132.00	-8.9	2,668	-0.33%
2023/07/07	8.1	130.17	3	128.19	127.50	5.1	2,560	0.20%
2023/07/06	2	129.00	2	129.50	130.00	0	2,475	0.00%
2023/07/05	6	127.67	4	127.63	127.50	2	2,426	0.08%
2023/07/04	2	126.50	21	125.48	127.00	-19	2,386	-0.80%
2023/07/03	44.7	125.80	19	126.97	127.00	25.7	2,356	1.09%
2023/06/30	2	123.00	5	122.90	123.00	-3	2,288	-0.13%
2023/06/29	12.1	123.00	10	122.05	122.00	2.1	2,295	0.09%
2023/06/28	65	123.23	54.1	123.41	122.50	10.9	2,209	0.49%
2023/06/27	4	119.00	13	119.88	120.00	-9	2,020	-0.45%
2023/06/26	4	117.25	2	118.25	118.00	2	1,991	0.10%
2023/06/21	4	118.00	0	0.00	118.00	4	1,985	0.20%
2023/06/20	3	118.00	0	0.00	118.00	3	1,984	0.15%
2023/06/19	1	117.00	11	119.45	119.00	-10	1,963	-0.51%
2023/06/16	11.1	114.62	40	116.73	117.50	-28.9	1,934	-1.49%
2023/06/15	5	117.10	1	116.50	116.50	4	1,866	0.21%
2023/06/14	2	117.00	0	0.00	117.50	2	1,854	0.11%
2023/06/13	4	118.00	4.1	118.25	118.00	-0.1	1,864	0.00%
2023/06/12	6	117.17	0	0.00	118.00	6	1,857	0.32%
2023/06/09	11	117.41	0	0.00	117.50	11	1,852	0.59%
2023/06/08	2.1	118.52	19	119.00	118.00	-16.9	1,837	-0.92%
2023/06/07	0	0.00	6	114.83	115.50	-6	1,777	-0.34%
2023/06/06	0	0.00	1	114.49	114.00	-1	1,776	-0.06%
2023/06/05	19	115.00	15.3	115.47	115.50	3.7	1,773	0.21%
2023/06/02	1	115.00	2	116.00	116.50	-1	1,751	-0.06%
2023/06/01	0.3	116.00	3	115.00	116.00	-2.7	1,757	-0.15%
2023/05/31	0	0.00	5	116.50	116.00	-5	1,753	-0.29%
2023/05/30	0	0.00	29	115.67	115.00	-29	1,732	-1.68%
2023/05/29	1	116.00	34.1	115.13	115.00	-33.1	1,729	-1.91%
2023/05/26	2	115.50	13	116.42	114.50	-11	1,711	-0.64%
2023/05/25	0	0.00	0.1	113.50	114.00	-0.1	1,670	0.00%
2023/05/24	1.1	115.43	30	113.50	113.50	-29	1,665	-1.74%
2023/05/23	28	110.88	5	112.30	111.50	23	1,622	1.42%
2023/05/22	2	112.50	0	0.00	113.00	2	1,583	0.13%
2023/05/19	10.1	112.75	7	112.50	112.50	3.1	1,558	0.20%
2023/05/18	5	113.70	9	113.28	113.00	-4	1,551	-0.26%
2023/05/17	14	112.32	0	0.00	112.50	14	1,504	0.93%
2023/05/16	3	112.17	4.1	112.51	112.50	-1.1	1,492	-0.07%
2023/05/15	10	110.55	4.1	110.50	110.50	5.9	1,457	0.41%
2023/05/12	2	111.50	6	112.25	112.50	-4	1,445	-0.28%
2023/05/11	15	110.70	6	110.17	110.50	9	1,411	0.64%
2023/05/10	7	113.50	27.1	113.85	113.50	-20.1	1,359	-1.48%
2023/05/09	8	112.69	3.1	113.32	112.50	4.9	1,330	0.37%
2023/05/08	4.2	109.80	11.5	110.43	111.00	-7.3	1,262	-0.58%
2023/05/05	5.6	108.36	14	108.18	108.00	-8.4	1,210	-0.70%
2023/05/04	0	0.00	1	101.50	102.00	-1	1,152	-0.09%
2023/05/03	3	101.50	0	0.00	101.00	3	1,179	0.25%
2023/05/02	9	101.17	6	101.42	101.00	3	1,202	0.25%
2023/04/28	6	100.42	7	100.29	100.50	-1	1,203	-0.08%
2023/04/27	2	98.85	0	0.00	98.80	2	1,192	0.17%
2023/04/26	4.1	98.94	0	0.00	99.50	4.1	1,177	0.34%
2023/04/25	1	100.50	0	0.00	100.00	1	1,167	0.09%
2023/04/21	4	102.88	0	0.00	102.00	4	1,146	0.35%
2023/04/20	5	105.00	2	105.50	104.00	3	1,133	0.26%
2023/04/19	1	106.50	3	106.67	106.50	-2	1,121	-0.18%
2023/04/18	0	0.00	2.1	106.76	106.00	-2.1	1,122	-0.18%
2023/04/17	1	106.00	0	106.00	106.00	1	1,116	0.09%
2023/04/14	0	0.00	1	105.00	105.00	-1	1,119	-0.09%
2023/04/13	2	104.75	1	104.51	104.50	1	1,112	0.09%
2023/04/12	0	106.25	0	0.00	105.50	0	1,098	0.00%
2023/04/11	6	105.58	4.1	106.13	106.50	1.9	1,096	0.18%
2023/04/10	13	105.50	0	0.00	105.50	13	1,096	1.19%
2023/04/07	1	106.00	0	0.00	106.00	1	1,090	0.09%
2023/04/06	1	105.51	0	0.00	106.50	1	1,080	0.09%
2023/03/31	1	106.00	0	0.00	106.50	1	1,077	0.09%
2023/03/30	5.1	106.90	14	106.00	107.00	-8.9	1,059	-0.84%
2023/03/29	4	103.50	4	104.00	104.00	0	1,024	0.00%
2023/03/28	16	103.94	6.1	104.52	103.50	9.9	1,037	0.95%
2023/03/27	3.1	105.50	0	0.00	105.50	3.1	1,023	0.30%
2023/03/24	19	105.50	0	0.00	105.50	19	1,035	1.83%
2023/03/23	0	105.50	1	106.00	106.00	-1	1,029	-0.10%
2023/03/22	1	104.50	3	105.00	105.00	-2	1,028	-0.19%
2023/03/21	20	103.95	1	104.50	104.00	19	1,019	1.86%
2023/03/20	18	103.94	1	104.25	104.00	17	1,013	1.68%
2023/03/17	1	104.00	0	0.00	104.00	1	1,012	0.10%
2023/03/16	2	104.00	1	104.00	103.50	1	1,023	0.10%
2023/03/15	5	106.90	1	107.00	106.00	4	1,030	0.39%
2023/03/14	0	0.00	1	105.00	104.50	-1	1,025	-0.10%
2023/03/13	0	0.00	1.9	106.26	106.00	-1.9	1,019	-0.19%
2023/03/10	3	107.50	0	0.00	107.00	3	1,012	0.30%
2023/03/09	6	109.67	1	109.00	109.50	5	1,027	0.49%
2023/03/08	2	110.75	1	111.00	111.50	1	1,013	0.10%
2023/03/07	0	0.00	21	110.90	111.00	-21	1,029	-2.04%
2023/03/06	4.9	108.91	6	109.42	109.50	-1.1	1,024	-0.11%
2023/03/03	0	0.00	3	108.00	107.50	-3	1,023	-0.29%
2023/03/02	0	0.00	0.5	107.00	107.00	-0.5	1,043	-0.05%
2023/03/01	1	107.49	5	107.00	107.50	-4	1,045	-0.38%
2023/02/24	0	0.00	2	106.75	106.50	-2	1,047	-0.19%
2023/02/23	2	106.00	0	0.00	106.50	2	1,056	0.19%
2023/02/22	4	104.75	53	104.58	106.50	-49	1,079	-4.54%
2023/02/21	0	105.00	0	0.00	104.50	0	1,092	0.00%
2023/02/20	2	104.50	1	104.50	104.50	1	1,116	0.09%
2023/02/17	0	0.00	0	105.00	105.50	0	1,132	0.00%
2023/02/16	4	106.00	11	106.82	107.00	-7	1,164	-0.60%
2023/02/15	0	0.00	4	104.63	105.00	-4	1,215	-0.33%
2023/02/14	0	0.00	2	104.75	104.50	-2	1,309	-0.15%
2023/02/09	1	103.00	0	0.00	104.00	1	1,364	0.07%
2023/02/06	0	0.00	1	103.50	103.50	-1	1,354	-0.07%
2023/02/03	4	103.75	6	104.08	103.50	-2	1,371	-0.15%
2023/02/02	3.7	104.21	6	103.83	105.50	-2.3	1,389	-0.16%
2023/02/01	4	101.50	0	0.00	101.00	4	1,389	0.29%
2023/01/31	4	100.35	4.7	100.81	101.00	-0.7	1,427	-0.05%
2023/01/17	0.1	100.00	0.3	100.00	100.00	-0.2	1,520	-0.01%
2023/01/16	1	98.80	1.2	99.37	99.50	-0.2	1,556	-0.01%
2023/01/13	4	98.58	4.5	99.43	98.20	-0.5	1,580	-0.03%
2023/01/12	0	0.00	1	100.00	100.00	-1	1,598	-0.06%
2023/01/10	2	99.90	2	99.45	99.80	0	1,647	0.00%
2023/01/09	0	0.00	3	99.90	99.70	-3	1,663	-0.18%
2023/01/06	8	99.15	8	99.04	99.00	0	1,680	0.00%
2023/01/05	5	97.60	3	97.93	97.70	2	1,701	0.12%
2023/01/04	1	96.30	0.1	96.61	96.10	0.9	1,708	0.05%
2023/01/03	2	96.65	0.1	97.20	96.70	2	1,720	0.11%
2022/12/30	2	95.80	0	0.00	95.70	2	1,735	0.12%
2022/12/28	6	96.67	0.3	96.50	96.10	5.7	1,809	0.32%
2022/12/27	0	0.00	2	99.20	98.60	-2	1,831	-0.11%
2022/12/23	3	96.10	3	97.40	98.30	0	1,907	0.00%
2022/12/22	1	98.50	0	0.00	98.50	1	1,958	0.05%
2022/12/21	0	0.00	3	98.50	98.00	-3	2,035	-0.15%
2022/12/20	5	98.76	2.4	98.26	97.90	2.6	2,126	0.12%
2022/12/19	0	0.00	0.1	101.98	100.50	-0.1	2,189	0.00%
2022/12/16	1	101.00	6.3	101.97	101.50	-5.3	2,219	-0.24%
2022/12/15	5	104.50	0.1	104.29	105.00	4.9	2,225	0.22%
2022/12/14	0	0.00	2.3	103.80	104.00	-2.3	2,229	-0.10%
2022/12/13	4.2	103.00	2	102.00	101.50	2.2	2,234	0.10%
2022/12/12	3.2	102.66	1	103.00	102.50	2.2	2,251	0.10%
2022/12/08	1	106.00	3	105.67	104.50	-2	2,342	-0.09%
2022/12/07	1	106.00	6	105.67	105.50	-5	2,350	-0.21%
2022/12/06	3	104.67	1	106.00	105.00	2	2,368	0.08%
2022/12/05	0	0.00	6	106.00	106.00	-6	2,415	-0.25%
2022/12/02	0	0.00	5	106.00	105.50	-5	2,468	-0.20%
2022/12/01	3	105.50	5.1	105.39	105.50	-2.1	2,555	-0.08%
2022/11/30	0	0.00	6	103.58	104.00	-6	2,646	-0.23%
2022/11/29	3	104.00	12	102.79	103.50	-9	2,671	-0.34%
2022/11/28	0	0.00	2	100.50	101.50	-2	2,663	-0.08%
2022/11/25	10	101.55	12	101.29	100.00	-2	2,696	-0.07%
2022/11/24	8.2	100.61	13.4	99.60	101.00	-5.2	2,741	-0.19%
2022/11/23	5	98.50	0	0.00	98.60	5	2,780	0.18%
2022/11/22	1	97.10	0	0.00	97.90	1	2,866	0.03%
2022/11/21	2	98.20	3	97.83	97.50	-1	2,900	-0.03%
2022/11/18	5	98.56	0	0.00	97.80	5	2,921	0.17%
2022/11/17	7	99.71	0.4	99.50	98.60	6.6	2,946	0.22%
2022/11/16	2	97.70	5	98.80	98.80	-3	2,950	-0.10%
2022/11/15	2.1	98.39	1	97.40	98.40	1.1	2,999	0.04%
2022/11/14	4.1	98.50	4.1	97.93	97.50	0	3,042	0.00%
2022/11/11	3.1	97.89	2.1	99.40	97.10	1	3,045	0.03%
2022/11/10	17	96.75	10.2	95.68	96.80	6.8	3,017	0.23%
2022/11/09	3	95.40	45.3	95.27	96.30	-42.3	2,995	-1.41%
2022/11/08	1	91.72	2.3	93.39	91.80	-1.3	3,048	-0.04%
2022/11/04	1	91.10	0	0.00	91.70	1	3,520	0.03%
2022/11/03	2	90.80	2	91.35	91.50	0	3,586	0.00%
2022/11/01	1	90.80	3	91.47	90.00	-2	3,874	-0.05%
2022/10/31	4	90.45	4	89.98	90.20	0	3,954	0.00%
2022/10/28	15	88.46	3	88.90	86.90	12	4,055	0.30%
2022/10/27	1	89.00	1	90.00	90.00	0	4,090	0.00%
2022/10/26	11.4	85.37	7.2	86.69	87.80	4.2	4,050	0.10%
2022/10/25	1.3	90.36	0	0.00	90.00	1.3	4,017	0.03%
2022/10/24	1	94.20	2	94.45	93.00	-1	4,100	-0.02%
2022/10/21	12	93.13	0	0.00	90.90	12	4,099	0.29%
2022/10/20	25.2	93.59	0	0.00	94.40	25.2	4,113	0.61%
2022/10/19	1	99.20	0	0.00	96.30	1	4,102	0.02%
2022/10/18	1	98.80	1	98.80	98.00	0	4,095	0.00%
2022/10/17	1	94.00	2	94.10	97.20	-1	4,103	-0.02%
2022/10/14	1	98.70	4	98.13	97.20	-3	4,099	-0.07%
2022/10/13	1	96.50	0	0.00	95.10	1	4,124	0.02%
2022/10/12	5	97.18	1	98.00	98.50	4	4,116	0.10%
2022/10/11	2	99.60	3	98.67	97.60	-1	4,147	-0.02%
2022/10/07	1	102.00	2.1	101.98	100.50	-1.1	4,173	-0.03%
2022/10/06	3	102.69	2	105.00	102.00	1	4,223	0.02%
2022/10/05	10	102.15	17	101.97	101.00	-7	4,259	-0.16%
2022/10/04	10	99.08	5	98.92	99.30	5	4,251	0.12%
2022/10/03	1	96.70	1	96.10	95.50	0	4,280	0.00%
2022/09/30	0	0.00	14	94.19	95.30	-14	4,411	-0.32%
2022/09/29	18.1	95.11	1	96.20	93.90	17.1	4,446	0.38%
2022/09/28	7	97.76	8.1	96.79	95.80	-1.1	4,476	-0.02%
2022/09/27	7.1	99.52	1	98.70	102.00	6.1	4,455	0.14%
2022/09/26	17.2	102.81	10	102.75	102.50	7.2	4,426	0.16%
2022/09/23	6	109.58	1	109.00	108.50	5	4,432	0.11%
2022/09/22	4	110.50	2	111.00	112.50	2	4,450	0.04%
2022/09/20	11	112.45	11	112.95	112.50	0	4,481	0.00%
2022/09/19	2	113.00	2	112.00	112.00	0	4,532	0.00%
2022/09/16	1	114.00	7	114.00	114.50	-6	4,570	-0.13%
2022/09/15	15	114.46	12	113.88	112.00	3	4,763	0.06%
2022/09/14	2	112.75	33	113.00	114.50	-31	4,944	-0.63%
2022/09/13	8	115.63	13	115.88	114.50	-5	5,097	-0.10%
2022/09/12	31	115.24	40	115.67	115.00	-9	5,139	-0.18%
2022/09/08	33	113.92	24	114.23	114.00	9	5,163	0.17%
2022/09/07	30	111.48	59.1	111.60	112.50	-29.1	5,241	-0.56%
2022/09/06	24.6	109.02	11	109.36	108.00	13.6	5,166	0.26%
2022/09/05	29	110.53	23	111.37	110.50	6	5,068	0.12%
2022/09/02	17	112.50	16	112.84	112.00	1	5,034	0.02%
2022/09/01	23	113.65	21	114.40	113.00	2	5,037	0.04%
2022/08/31	21	115.50	24	114.50	115.50	-3	5,021	-0.06%
2022/08/30	5	110.40	1	111.00	112.00	4	5,094	0.08%
2022/08/29	20.1	108.88	17	109.48	110.50	3.1	5,070	0.06%
2022/08/26	8	114.81	2	115.50	113.50	6	5,034	0.12%
2022/08/25	1	114.50	3	114.17	114.50	-2	5,008	-0.04%
2022/08/24	0.1	112.50	1	112.00	112.50	-0.9	5,004	-0.02%
2022/08/23	3	113.00	2	113.50	113.00	1	4,964	0.02%
2022/08/22	21	113.21	14	112.82	112.00	7	4,978	0.14%
2022/08/19	14	115.93	4	116.13	115.50	10	4,932	0.20%
2022/08/18	24	115.02	9	115.39	115.50	15	4,930	0.30%
2022/08/17	16	116.31	13	116.19	116.50	3	4,912	0.06%
2022/08/16	9	115.56	8.2	115.76	115.00	0.8	4,899	0.02%
2022/08/15	39	114.63	29	114.67	115.00	10	4,836	0.21%
2022/08/12	105.3	113.75	27	113.98	115.00	78.3	4,768	1.64%	大買/
2022/08/11	14	121.32	2	125.25	121.00	12	4,463	0.27%
2022/08/10	5	132.60	18	132.44	134.00	-13	4,457	-0.29%
2022/08/09	21	132.74	33.5	131.53	131.00	-12.5	4,459	-0.28%
2022/08/08	16	128.84	34.1	128.90	130.50	-18.1	4,410	-0.41%
2022/08/05	14	125.25	9	124.94	125.00	5	4,296	0.12%
2022/08/04	22	122.34	21	124.07	127.50	1	4,228	0.02%
2022/08/03	11	124.00	20	124.40	124.00	-9	4,157	-0.22%
2022/08/02	7	121.64	4	121.25	122.50	3	4,182	0.07%
2022/08/01	7	124.14	7	124.50	123.50	0	4,232	0.00%
2022/07/29	18	123.36	25	124.06	124.00	-7	4,384	-0.16%
2022/07/28	5	120.50	4	120.00	120.00	1	4,378	0.02%
2022/07/27	5	118.90	23	119.28	120.00	-18	4,399	-0.41%
2022/07/26	2.1	116.55	2	117.50	117.50	0.1	4,428	0.00%
2022/07/25	10	116.70	8.8	117.15	118.00	1.2	4,537	0.03%
2022/07/22	12	116.50	0	0.00	116.00	12	4,696	0.26%
2022/07/20	3	119.33	4	119.50	118.50	-1	5,113	-0.02%
2022/07/19	24	116.79	6	117.92	117.00	18	5,204	0.35%
2022/07/18	4	118.25	1	119.50	119.00	3	5,412	0.06%
2022/07/15	10	116.50	10	117.50	118.00	0	5,619	0.00%
2022/07/14	1	116.50	5	118.60	119.50	-4	5,732	-0.07%
2022/07/13	1	118.00	2	117.75	115.50	-1	5,721	-0.02%
2022/07/12	1	112.50	8	113.81	115.00	-7	5,684	-0.12%
2022/07/11	2.2	115.73	2	115.00	116.00	0.2	5,705	0.00%
2022/07/08	6	114.33	10.1	113.99	115.00	-4.1	5,684	-0.07%
2022/07/07	14	106.04	9.2	106.26	107.50	4.8	5,577	0.09%
2022/07/06	24	103.44	27.1	103.87	102.00	-3.1	5,612	-0.06%
2022/07/05	5	99.82	9.6	99.83	100.50	-4.6	5,644	-0.08%
2022/07/04	28.3	98.92	24	97.48	97.10	4.3	5,807	0.07%
2022/07/01	9.5	111.66	3	109.17	108.00	6.5	5,791	0.11%
2022/06/30	6	118.00	10.3	118.72	120.00	-4.3	5,729	-0.08%
2022/06/29	7	118.79	3.8	120.16	119.00	3.2	5,699	0.06%
2022/06/28	6	121.17	5	120.40	121.00	1	5,691	0.02%
2022/06/27	30	124.65	28.1	124.95	124.50	1.9	5,694	0.03%
2022/06/24	4	122.38	4	123.50	122.00	0	5,674	0.00%
2022/06/23	76.2	125.35	72	123.92	122.00	4.2	5,649	0.08%
2022/06/22	24	129.71	22	129.89	129.50	2	5,472	0.04%
2022/06/21	18	131.42	18.4	130.29	132.00	-0.4	5,281	-0.01%
2022/06/20	14.5	123.02	11.1	123.97	122.50	3.4	5,117	0.07%
2022/06/17	12.1	124.88	17	124.35	125.00	-4.9	5,046	-0.10%
2022/06/16	9.5	125.68	45	128.46	122.50	-35.5	4,969	-0.71%
2022/06/15	0	0.00	3	125.50	124.00	-3	4,854	-0.06%
2022/06/14	4	120.25	3	121.17	124.50	1	4,853	0.02%
2022/06/13	0	0.00	3	121.17	121.50	-3	4,856	-0.06%
2022/06/10	0	0.00	2	123.50	124.00	-2	4,870	-0.04%
2022/06/09	2	123.50	5	121.70	124.00	-3	4,885	-0.06%
2022/06/08	84	126.27	75.4	125.00	123.00	8.7	4,873	0.18%
2022/06/07	9	125.39	18	125.08	125.50	-9	4,752	-0.19%
2022/06/06	1	125.50	6	125.17	126.00	-5	4,731	-0.11%
2022/06/02	0	0.00	7	122.50	122.50	-7	4,715	-0.15%
2022/06/01	8.1	122.02	0	0.00	121.50	8.1	4,720	0.17%
2022/05/31	12	122.58	4	122.63	123.00	8	4,705	0.17%
2022/05/30	43.3	122.93	44	121.39	123.00	-0.8	4,706	-0.02%
2022/05/27	1	116.50	4	116.50	118.00	-3	4,691	-0.06%
2022/05/26	46	115.23	0	0.00	114.00	46	4,702	0.98%
2022/05/25	5	119.50	0	0.00	119.50	5	4,792	0.10%
2022/05/24	3	118.17	2.1	118.80	118.00	0.9	4,857	0.02%
2022/05/23	2	121.50	1	120.50	121.00	1	4,831	0.02%
2022/05/20	15	121.70	6	121.33	121.50	9	4,866	0.18%
2022/05/19	8.1	122.37	26	124.00	122.50	-17.9	4,848	-0.37%
2022/05/18	4	122.38	27	122.69	122.50	-23	4,756	-0.48%
2022/05/17	8	119.31	26.2	119.46	119.50	-18.2	4,712	-0.39%
2022/05/16	14	116.04	34.1	116.38	117.00	-20.1	4,713	-0.43%
2022/05/13	7.1	113.06	17.3	112.29	112.50	-10.3	4,632	-0.22%
2022/05/12	22	111.32	11.1	110.32	109.50	10.9	4,617	0.24%
2022/05/11	19	110.66	21.1	112.02	111.00	-2.1	4,631	-0.05%
2022/05/10	40	107.41	41.2	108.73	110.50	-1.2	4,731	-0.03%
2022/05/09	25.1	108.65	28.1	109.38	109.00	-3	4,697	-0.06%
2022/05/06	67.1	110.13	36.4	110.55	109.50	30.8	4,667	0.66%
2022/05/05	36.1	121.74	11.1	122.31	121.00	25	4,532	0.55%
2022/05/04	16.1	124.87	9	124.83	124.50	7.1	4,486	0.16%
2022/05/03	12.2	125.79	4.1	126.74	127.00	8.1	4,466	0.18%
2022/04/29	13	130.19	13.3	130.39	128.00	-0.3	4,434	-0.01%
2022/04/28	31.4	130.92	23	129.61	127.50	8.4	4,346	0.19%
2022/04/27	21.4	132.29	35.2	132.54	132.50	-13.8	4,197	-0.33%
2022/04/26	44	130.23	50.4	130.54	132.50	-6.4	4,002	-0.16%
2022/04/25	15.2	125.19	7.7	125.27	126.50	7.5	3,804	0.20%
2022/04/22	26.5	130.11	54.2	129.44	130.00	-27.7	3,729	-0.74%
2022/04/21	40.3	127.64	27	127.37	125.50	13.3	3,542	0.37%
2022/04/20	30.1	126.49	39.3	124.22	125.00	-9.2	3,337	-0.27%
2022/04/19	3	120.34	4.3	119.97	121.00	-1.2	3,235	-0.04%
2022/04/18	4	116.50	23	114.30	116.50	-19	3,264	-0.58%
2022/04/15	11.2	117.48	8	117.69	116.50	3.2	3,270	0.10%
2022/04/14	2.4	120.63	4.8	121.66	122.00	-2.4	3,349	-0.07%
2022/04/13	9	119.56	11.9	120.51	119.50	-2.8	3,394	-0.08%
2022/04/12	30.2	123.22	6	122.58	120.00	24.2	3,687	0.66%
2022/04/11	23.2	126.28	17	125.82	124.50	6.3	3,751	0.17%
2022/04/08	37	124.18	55	124.08	125.00	-18	3,786	-0.47%
2022/04/07	11	121.05	15	120.73	119.50	-4	3,646	-0.11%
2022/04/06	12	121.88	2	123.00	122.00	10	3,741	0.27%
2022/04/01	4	120.50	5	121.10	121.50	-1	3,764	-0.03%
2022/03/31	3	121.50	3	121.67	121.50	0	3,898	0.00%
2022/03/30	3	121.00	3	121.50	121.50	0	3,936	0.00%
2022/03/29	4	120.00	14	120.04	121.00	-10	4,033	-0.25%
2022/03/28	3	117.83	10	116.75	118.00	-7	4,094	-0.17%
2022/03/25	19	119.11	22	118.91	121.00	-3	4,238	-0.07%
2022/03/24	20	117.55	15	116.67	117.50	5	4,352	0.11%
2022/03/23	1	115.50	2	115.75	115.00	-1	4,909	-0.02%
2022/03/22	0	0.00	1	116.00	116.00	-1	5,591	-0.02%
2022/03/21	2	114.75	13.1	115.08	115.50	-11.1	6,110	-0.18%
2022/03/18	2	114.25	2.1	115.29	114.50	-0.1	6,175	0.00%
2022/03/17	2	114.25	1	114.98	115.50	1	6,187	0.02%
2022/03/16	1	112.00	4	111.75	113.50	-3	6,250	-0.05%
2022/03/14	1.1	114.01	2	115.00	113.50	-0.9	6,351	-0.01%
2022/03/11	0	0.00	1	112.50	111.00	-1	6,344	-0.02%
2022/03/10	4	110.75	1	111.50	110.50	3	6,341	0.05%
2022/03/09	2	108.25	2	108.00	108.00	0	6,332	0.00%
2022/03/08	9	109.67	12	107.38	107.00	-3	6,336	-0.05%
2022/03/07	2	110.77	3.2	111.19	111.50	-1.2	6,340	-0.02%
2022/03/04	1	114.00	2	114.50	113.50	-1	6,364	-0.02%
2022/03/03	5	115.80	1	116.50	115.50	4	6,375	0.06%
2022/03/02	14.4	114.66	4	114.25	114.50	10.4	6,433	0.16%
2022/03/01	6.2	115.33	14.1	116.13	117.50	-7.9	6,441	-0.12%
2022/02/25	32.8	113.78	11	114.09	114.50	21.8	6,478	0.34%
2022/02/24	12.1	119.00	9	119.28	117.50	3.1	6,423	0.05%
2022/02/23	4	123.38	5	122.90	123.00	-1	6,394	-0.02%
2022/02/22	12	121.92	20	122.83	124.00	-8	6,498	-0.12%
2022/02/21	2	123.75	0.1	124.50	123.00	1.9	6,573	0.03%
2022/02/18	0	0.00	7.4	124.69	125.50	-7.4	6,676	-0.11%
2022/02/17	13.1	124.57	12.4	124.97	125.00	0.7	6,807	0.01%
2022/02/16	11	127.55	16	127.53	127.50	-5	6,910	-0.07%
2022/02/15	1	124.50	0	0.00	123.50	1	6,945	0.01%
2022/02/14	17	122.32	8	122.75	123.00	9	7,221	0.12%
2022/02/11	8	125.69	5	125.30	125.00	3	7,325	0.04%
2022/02/10	46	130.11	27	129.67	127.50	19	7,491	0.25%
2022/02/09	10.1	126.70	2.4	126.73	128.00	7.7	7,569	0.10%
2022/02/08	7	125.93	2	126.50	126.00	5	7,925	0.06%
2022/02/07	8.1	125.94	5.1	125.80	126.00	3	8,397	0.04%
2022/01/26	3	122.50	5.2	122.37	123.00	-2.2	8,399	-0.03%
2022/01/25	9	120.00	6.1	121.33	119.00	3	8,486	0.03%
2022/01/24	18	119.39	11	120.14	121.50	7	8,641	0.08%
2022/01/21	5.1	120.69	1.4	120.62	119.50	3.7	8,673	0.04%
2022/01/20	5	123.90	4.1	124.12	124.50	1	8,734	0.01%
2022/01/19	1	123.00	0	0.00	124.00	1	8,896	0.01%
2022/01/18	4	124.63	1	123.00	124.00	3	8,953	0.03%
2022/01/17	1	122.00	7	123.57	125.50	-6	8,942	-0.07%
2022/01/14	2	120.00	1.8	121.28	121.00	0.2	8,972	0.00%
2022/01/13	3	120.83	1.4	120.21	122.00	1.6	8,963	0.02%
2022/01/12	3	121.67	4	122.13	122.50	-1	8,943	-0.01%
2022/01/11	15.4	119.26	23	119.30	119.00	-7.6	8,892	-0.09%
2022/01/10	3	123.33	14	123.29	123.50	-11	8,811	-0.13%
2022/01/07	25.2	124.80	48.2	123.80	125.00	-23	8,776	-0.26%
2022/01/06	10.1	127.50	17	127.85	128.00	-6.9	8,643	-0.08%
2022/01/05	101.5	134.93	97.8	133.86	129.00	3.8	8,573	0.04%	大買/
2022/01/04	66.7	132.46	37.1	133.43	134.50	29.6	8,252	0.36%
2022/01/03	15	130.03	34	130.06	129.50	-19	8,098	-0.23%
2021/12/30	5.1	128.50	1.8	127.72	127.50	3.3	8,007	0.04%
2021/12/29	24.6	128.51	29.2	128.28	129.00	-4.6	7,937	-0.06%
2021/12/28	15	126.40	9	126.94	125.00	6	7,806	0.08%
2021/12/27	41	127.78	36.1	127.10	126.50	4.9	7,771	0.06%
2021/12/24	11	124.23	11	124.45	124.50	0	7,636	0.00%
2021/12/23	42	125.94	37	125.08	124.50	5	7,592	0.07%
2021/12/22	9	125.56	5.2	125.52	127.00	3.8	7,472	0.05%
2021/12/21	32	123.83	27.2	123.04	126.00	4.8	7,421	0.06%
2021/12/20	25	127.76	24	127.98	125.50	1	7,263	0.01%
2021/12/17	280.1	129.50	300.2	130.23	125.50	-20.1	7,073	-0.28%	大買/大賣/
2021/12/16	190.4	126.28	172.3	126.09	127.00	18.2	6,482	0.28%	大買/大賣/
2021/12/15	54.2	120.73	69.8	121.38	125.50	-15.6	5,787	-0.27%
2021/12/14	11	115.27	15	116.47	114.50	-4	5,256	-0.08%
2021/12/13	12	114.67	5	115.30	116.00	7	5,184	0.14%
2021/12/10	5.1	114.51	5.2	114.63	114.50	-0.1	5,145	0.00%
2021/12/09	18.1	112.03	51.4	113.53	113.00	-33.3	5,052	-0.66%
2021/12/08	3	108.17	2.2	108.82	108.50	0.8	4,919	0.02%
2021/12/07	4.1	109.49	5	109.40	110.00	-0.9	4,895	-0.02%
2021/12/06	4	107.50	0.6	107.96	107.00	3.4	4,870	0.07%
2021/12/03	3.1	108.33	7	108.98	107.50	-3.9	4,882	-0.08%
2021/12/02	2.1	108.26	0	0.00	108.00	2.1	4,875	0.04%
2021/12/01	10	110.20	10	109.10	110.50	0	4,848	0.00%
2021/11/30	10.1	107.69	7.6	108.22	110.00	2.5	4,811	0.05%
2021/11/29	5.1	105.78	1.4	105.97	105.50	3.7	4,767	0.08%
2021/11/26	21.2	105.39	45	105.51	106.00	-23.8	4,741	-0.50%
2021/11/25	8	108.19	4.3	109.59	107.50	3.8	4,670	0.08%
2021/11/24	27.3	108.31	20.6	109.17	108.50	6.7	4,651	0.14%
2021/11/23	27.5	111.72	17	111.15	110.00	10.5	4,574	0.23%
2021/11/22	5.3	114.68	10	114.91	115.00	-4.7	4,487	-0.10%
2021/11/19	12	114.38	7	114.79	116.50	5	4,438	0.11%
2021/11/18	9.1	114.06	19	113.93	112.50	-9.9	4,328	-0.23%
2021/11/17	14.7	113.80	12.1	111.62	111.00	2.6	4,202	0.06%
2021/11/16	31	114.40	13.2	114.74	114.00	17.8	4,092	0.43%
2021/11/15	14.2	116.14	14	116.71	119.00	0.2	3,956	0.01%
2021/11/12	27.3	115.61	28	114.91	114.50	-0.8	3,828	-0.02%
2021/11/11	114.7	116.74	91.3	116.52	113.00	23.4	3,736	0.63%	大買/
2021/11/10	29	114.79	34	115.54	115.50	-5	3,475	-0.14%
2021/11/09	85.5	115.98	73.1	116.39	114.50	12.4	3,354	0.37%
2021/11/08	27.2	114.50	23	114.69	115.50	4.2	3,161	0.13%
2021/11/05	68.4	113.51	65.1	114.15	113.50	3.3	2,987	0.11%
2021/11/04	40.1	113.19	87.6	114.03	115.50	-47.5	2,624	-1.81%
2021/11/03	22	105.88	25.3	105.35	105.00	-3.2	2,135	-0.15%
2021/11/02	7.2	103.44	25.2	103.70	102.50	-18	2,084	-0.86%
2021/11/01	19.1	108.29	48	108.84	108.50	-28.9	1,986	-1.45%
2021/10/29	12.1	105.24	20.3	104.70	105.00	-8.2	1,819	-0.45%
2021/10/28	7	105.57	31.4	105.63	105.00	-24.4	1,766	-1.38%
2021/10/27	52.5	105.36	59.8	105.19	105.50	-7.3	1,690	-0.43%
2021/10/26	18.1	100.45	28.2	100.90	101.50	-10.1	1,533	-0.66%
2021/10/25	8.2	98.31	36	98.87	98.80	-27.9	1,508	-1.85%
2021/10/22	31.1	97.42	35.1	97.86	99.00	-4	1,525	-0.26%
2021/10/21	15	95.83	20	95.20	95.40	-5	1,522	-0.33%
2021/10/20	15.2	94.78	8.2	94.85	94.70	7	1,656	0.42%
2021/10/19	0	0.00	1	92.00	92.60	-1	1,661	-0.06%
2021/10/15	4	92.00	1	91.60	91.60	3	1,800	0.17%
2021/10/14	6	90.87	0	0.00	91.30	6	1,850	0.32%
2021/10/13	1	91.00	7	91.03	90.80	-6	1,876	-0.32%
2021/10/12	4	93.63	1	93.20	93.00	3	1,983	0.15%
2021/10/08	16	95.35	5	94.82	95.60	11	2,042	0.54%
2021/10/07	7	95.34	40	94.11	95.80	-33	2,160	-1.53%
2021/10/06	0.1	90.90	0	0.00	90.80	0.1	2,127	0.00%
2021/10/05	1	91.45	13.1	91.53	92.50	-12.1	2,141	-0.56%
2021/10/04	0	0.00	5	91.00	90.40	-5	2,150	-0.23%
2021/10/01	4	90.18	1	91.20	89.90	3	2,149	0.14%
2021/09/30	8	92.76	2.6	92.92	93.00	5.4	2,137	0.25%
2021/09/29	1	93.00	1.4	93.10	93.00	-0.4	2,158	-0.02%
2021/09/28	13.3	93.76	25.7	93.83	94.20	-12.4	2,167	-0.57%
2021/09/27	10	92.60	23	93.00	92.50	-13	2,140	-0.61%
2021/09/24	0.5	90.50	0	0.00	90.50	0.5	2,151	0.02%
2021/09/23	1.5	90.57	0	0.00	90.10	1.5	2,240	0.07%
2021/09/17	0	0.00	1	89.60	90.50	-1	2,375	-0.04%
2021/09/16	1.1	88.90	0	0.00	89.20	1.1	2,404	0.05%
2021/09/15	0	90.00	1	89.80	89.70	-1	2,410	-0.04%
2021/09/14	1	90.70	0	0.00	90.10	1	2,416	0.04%
2021/09/10	0	0.00	1	91.20	91.20	-1	2,444	-0.04%
2021/09/09	0	0.00	1	90.70	90.40	-1	2,460	-0.04%
2021/09/08	1	88.83	5	89.00	88.20	-4	2,462	-0.16%
2021/09/06	5	91.00	0	0.00	90.00	5	2,449	0.20%
2021/09/03	0	0.00	4	90.85	91.00	-4	2,469	-0.16%
2021/09/02	16	91.26	2.7	91.38	89.90	13.3	2,496	0.53%
2021/09/01	1.4	91.89	10	92.00	92.30	-8.6	2,493	-0.34%
2021/08/31	1	91.91	0	0.00	92.50	1	2,499	0.04%
2021/08/30	2	92.95	0	0.00	93.30	2	2,508	0.08%
2021/08/27	1	90.20	0	0.00	90.20	1	2,504	0.04%
2021/08/26	13.5	90.23	0	0.00	90.00	13.5	2,547	0.53%
2021/08/25	12	91.25	0	0.00	91.40	12	2,591	0.46%
2021/08/24	2.1	90.51	1	90.40	90.10	1.1	2,602	0.04%
2021/08/23	0	0.00	0	90.70	90.60	0	2,631	0.00%
2021/08/20	2	88.90	0	0.00	89.10	2	2,646	0.08%
2021/08/19	0	0.00	15	89.73	89.20	-15	2,666	-0.56%
2021/08/18	1	88.00	0	0.00	89.70	1	2,665	0.04%
2021/08/17	0.1	90.00	2	89.35	89.20	-1.9	2,673	-0.07%
2021/08/16	1	88.50	0	0.00	89.20	1	2,674	0.04%
2021/08/13	3	89.40	6.2	89.68	89.30	-3.2	2,667	-0.12%
2021/08/12	1	90.30	3	90.20	90.30	-2	2,664	-0.08%
2021/08/11	6	89.72	10.8	89.29	88.80	-4.8	2,667	-0.18%
2021/08/10	10	90.40	5	90.80	91.00	5	2,637	0.19%
2021/08/09	14	92.39	1.8	92.47	92.10	12.2	2,655	0.46%
2021/08/06	14	93.84	2	93.50	93.50	12	2,687	0.45%
2021/08/05	40	95.07	3	95.20	94.80	37	2,701	1.37%
2021/08/04	13.3	96.12	1	95.90	95.70	12.3	2,769	0.44%
2021/08/03	4	96.85	1	97.30	96.40	3	2,821	0.11%
2021/08/02	12	96.61	6	96.78	96.70	6	2,869	0.21%
2021/07/30	3	97.23	1	96.80	97.30	2	2,907	0.07%
2021/07/29	31	96.32	19	96.95	97.50	12	2,918	0.41%
2021/07/28	11.5	96.91	8	96.10	98.00	3.5	2,871	0.12%
2021/07/27	6.1	99.09	3	98.87	99.50	3.1	2,883	0.11%
2021/07/26	57.4	100.90	12.8	101.95	102.00	44.6	2,844	1.57%
2021/07/23	1	109.00	1	108.50	109.00	0	2,707	0.00%
2021/07/22	8.1	109.85	3.1	108.37	108.00	5	2,704	0.19%
2021/07/21	13	108.81	10.6	109.72	109.00	2.4	2,674	0.09%
2021/07/20	6	105.16	4.3	106.29	104.50	1.8	2,586	0.07%
2021/07/19	3.1	108.66	3	108.67	107.50	0.1	2,554	0.01%
2021/07/16	32	110.86	30	109.32	109.50	2	2,561	0.08%
2021/07/15	20	107.73	3.9	108.17	108.50	16.1	2,465	0.65%
2021/07/14	39	107.36	41.1	107.44	108.50	-2.1	2,419	-0.09%
2021/07/13	3	103.00	5.4	103.80	102.50	-2.4	2,322	-0.10%
2021/07/12	2	103.00	2	101.50	103.00	0	2,360	0.00%
2021/07/09	5	101.00	6.8	101.37	100.50	-1.8	2,430	-0.08%
2021/07/08	6	102.58	5.2	103.16	102.50	0.9	2,617	0.03%
2021/07/07	3	102.84	1	104.01	103.00	2	2,699	0.07%
2021/07/06	2	103.25	1.4	102.74	103.50	0.6	2,773	0.02%
2021/07/05	3.1	102.85	2	102.00	104.00	1.1	2,816	0.04%
2021/07/02	1	101.06	1	101.51	102.00	0	2,915	0.00%
2021/07/01	18	104.33	18.1	104.81	103.50	-0.1	2,939	0.00%
2021/06/30	11.1	105.96	23.1	105.35	106.50	-12	3,000	-0.40%
2021/06/29	20	106.05	16	105.66	106.50	4	3,010	0.13%
2021/06/28	20.3	101.31	19	101.13	102.00	1.3	3,086	0.04%
2021/06/25	8	99.96	7	100.43	99.20	1	3,093	0.03%
2021/06/23	0.1	96.60	1	98.40	98.80	-1	3,136	-0.03%
2021/06/22	1	96.40	0	0.00	96.40	1	3,210	0.03%
2021/06/21	3	97.43	5	97.28	96.80	-2	3,283	-0.06%
2021/06/18	2	99.60	3	100.50	99.90	-1	3,355	-0.03%
2021/06/17	4.1	99.05	0	0.00	99.00	4.1	3,472	0.12%
2021/06/16	17	99.48	1	99.70	99.40	16	3,691	0.43%
2021/06/15	0	0.00	1	99.10	99.10	-1	4,075	-0.02%
2021/06/11	1	101.00	8	101.75	99.50	-7	4,156	-0.17%
2021/06/10	6.1	100.16	2	100.50	100.50	4.1	4,181	0.10%
2021/06/09	0	0.00	2.5	99.02	98.00	-2.5	4,178	-0.06%
2021/06/08	0	0.00	3	97.97	97.40	-3	4,233	-0.07%
2021/06/07	4	96.85	7	97.49	96.50	-3	4,272	-0.07%
2021/06/04	19	98.91	0	0.00	98.30	19	4,307	0.44%
2021/06/03	9	99.51	20.8	100.07	100.00	-11.8	4,303	-0.27%
2021/06/02	3	97.67	20	99.05	97.50	-17	4,270	-0.40%
2021/06/01	0	0.00	7	96.76	96.40	-7	4,229	-0.17%
2021/05/31	2	95.20	5	95.20	96.90	-3	4,227	-0.07%
2021/05/28	6	94.35	4.7	94.75	94.80	1.3	4,208	0.03%
2021/05/27	6	92.80	1	91.90	94.70	5	4,203	0.12%
2021/05/26	3	92.37	0.2	93.22	92.50	2.8	4,198	0.07%
2021/05/25	7	93.73	0	0.00	93.10	7	4,209	0.17%
2021/05/24	2	91.85	0	0.00	93.20	2	4,225	0.05%
2021/05/21	0	0.00	1	92.80	92.90	-1	4,222	-0.02%
2021/05/20	0	0.00	1	91.80	90.90	-1	4,251	-0.02%
2021/05/19	1	91.80	0	0.00	92.00	1	4,279	0.02%
2021/05/18	6	88.82	3	90.73	90.40	3	4,291	0.07%
2021/05/17	2	86.15	1	87.50	85.00	1	4,313	0.02%
2021/05/14	5	91.98	0	0.00	89.60	5	4,277	0.12%
2021/05/13	1	90.83	0	0.00	91.50	1	4,218	0.02%
2021/05/12	3.2	89.98	6.8	91.11	90.60	-3.6	4,174	-0.09%
2021/05/11	1.1	94.09	11	95.70	94.30	-10	4,094	-0.24%
2021/05/10	8.3	99.45	6.5	99.37	98.00	1.8	4,043	0.05%
2021/05/07	16	101.97	15	103.00	102.00	1	3,999	0.03%
2021/05/06	27.1	103.63	27	104.13	101.50	0.1	4,002	0.00%
2021/05/05	1	105.50	3	106.33	104.00	-2	3,980	-0.05%
2021/05/04	17.1	108.33	38	106.95	105.50	-20.9	3,979	-0.52%
2021/05/03	13	109.12	11	109.86	108.00	2	3,933	0.05%
2021/04/29	11	113.36	1	114.50	113.00	10	3,910	0.26%
2021/04/28	2.8	112.81	8	114.25	114.00	-5.2	3,905	-0.13%
2021/04/27	11	112.95	0	0.00	112.50	11	3,924	0.28%
2021/04/26	5	113.50	8	113.38	113.50	-3	3,922	-0.08%
2021/04/23	0	0.00	0.5	113.00	113.00	-0.5	3,919	-0.01%
2021/04/22	47.1	113.82	33	113.56	112.00	14.1	3,932	0.36%
2021/04/21	4	113.88	2	114.00	114.00	2	3,911	0.05%
2021/04/20	2	114.50	1.8	115.08	115.50	0.2	3,901	0.01%
2021/04/19	34	113.15	22	112.70	113.50	12	3,934	0.31%
2021/04/16	24.4	114.61	2	115.50	115.00	22.4	3,901	0.57%
2021/04/15	12.1	114.83	1	116.00	114.50	11.1	3,944	0.28%
2021/04/14	23.3	120.98	39	122.04	122.00	-15.7	3,888	-0.40%
2021/04/13	6.2	125.60	23.4	125.72	125.50	-17.2	3,722	-0.46%
2021/04/12	16	125.34	4	127.25	124.00	12	3,704	0.32%
2021/04/09	20	124.58	19	122.71	125.50	1	3,656	0.03%
2021/04/08	16	122.81	38	122.91	124.00	-22	3,585	-0.61%
2021/04/07	9	117.72	1	116.50	118.00	8	3,469	0.23%
2021/04/06	7	118.64	25	116.54	117.50	-18	3,437	-0.52%
2021/04/01	7	116.71	39	117.05	118.00	-32	3,367	-0.95%
2021/03/31	70	114.99	87	115.10	116.00	-17	3,273	-0.52%
2021/03/30	6	109.67	1	110.50	110.50	5	3,096	0.16%
2021/03/29	22	109.75	35	110.06	109.50	-13	3,071	-0.42%
2021/03/26	8	110.06	14	109.75	110.00	-6	3,074	-0.20%
2021/03/25	32	109.91	24	110.13	109.00	8	3,047	0.26%
2021/03/24	18	109.28	19	109.58	111.00	-1	2,985	-0.03%
2021/03/23	51	111.45	48	110.54	110.00	3	2,924	0.10%
2021/03/22	37	109.80	42.2	109.41	112.00	-5.2	2,863	-0.18%
2021/03/19	38.1	107.21	52	107.49	108.50	-13.9	2,788	-0.50%
2021/03/18	64.1	106.75	60	108.23	110.00	4.1	2,581	0.16%
2021/03/17	30	99.97	62.1	100.35	100.00	-32.1	2,228	-1.44%
2021/03/16	60	98.97	1	99.10	98.40	59	2,188	2.70%
2021/03/15	2	99.25	5	99.02	99.20	-3	2,172	-0.14%
2021/03/12	9	98.08	13	98.34	98.80	-4	2,189	-0.18%
2021/03/11	0	0.00	3	96.73	96.30	-3	2,158	-0.14%
2021/03/10	3	96.03	10	95.88	96.50	-7	2,131	-0.33%
2021/03/09	1	93.60	1	93.20	93.50	0	2,107	0.00%
2021/03/08	4	93.93	2	93.90	92.90	2	2,121	0.09%
2021/03/05	1	94.00	1	94.20	94.00	0	2,137	0.00%
2021/03/04	2	92.50	1	94.30	93.20	1	2,164	0.05%
2021/03/03	3	93.97	0	0.00	94.20	3	2,173	0.14%
2021/03/02	1	94.40	2	94.90	94.40	-1	2,198	-0.05%
2021/02/26	6	94.10	0	0.00	94.40	6	2,262	0.27%
2021/02/25	9	95.50	6	95.80	95.40	3	2,305	0.13%
2021/02/24	2	96.00	1	96.40	94.80	1	2,313	0.04%
2021/02/22	2	96.95	6	97.20	96.80	-4	2,317	-0.17%
2021/02/19	0	0.00	3.2	96.51	96.40	-3.2	2,295	-0.14%
2021/02/18	4	96.30	1	96.30	96.30	3	2,295	0.13%
2021/02/17	2	94.60	0	0.00	94.50	2	2,357	0.08%
2021/02/05	0	0.00	8	95.05	95.30	-8	2,399	-0.33%
2021/02/04	6	93.97	1	94.80	93.40	5	2,622	0.19%
2021/02/03	1	94.40	0	0.00	94.40	1	2,657	0.04%
2021/02/02	0	0.00	1	94.30	94.80	-1	2,751	-0.04%
2021/02/01	1	93.90	5	93.44	94.40	-4	2,765	-0.14%
2021/01/29	3	93.47	0	0.00	92.40	3	2,769	0.11%
2021/01/28	3	95.63	12	95.52	94.30	-9	2,802	-0.32%
2021/01/27	0	0.00	6.3	94.44	93.60	-6.3	2,772	-0.23%
2021/01/26	1	93.70	0	0.00	92.50	1	2,789	0.04%
2021/01/25	0	0.00	1	92.90	93.20	-1	2,920	-0.03%
2021/01/22	1	92.10	3	92.83	92.60	-2	2,986	-0.07%
2021/01/21	2	90.60	2.1	90.27	89.90	-0.1	3,023	0.00%
2021/01/20	10.2	91.56	3	91.17	90.40	7.2	3,097	0.23%
2021/01/19	3	93.23	0	0.00	93.20	3	3,216	0.09%
2021/01/18	2	93.70	1	92.20	93.70	1	3,292	0.03%
2021/01/15	16	93.41	4	92.90	93.10	12	3,349	0.36%
2021/01/14	14	94.30	1	94.60	94.70	13	3,525	0.37%
2021/01/13	0	0.00	1	95.10	95.00	-1	3,744	-0.03%
2021/01/12	11.4	94.56	6	94.87	94.00	5.4	3,968	0.13%
2021/01/11	7	96.81	17	97.14	96.50	-10	4,145	-0.24%
2021/01/08	18	96.41	5	97.82	98.10	13	4,186	0.31%
2021/01/07	3	95.23	0	0.00	97.20	3	4,162	0.07%
2021/01/06	22	96.20	0	0.00	95.90	22	4,234	0.52%
2021/01/05	5.1	97.28	17	96.97	98.00	-11.9	4,298	-0.28%
2021/01/04	1	95.70	5	95.78	95.90	-4	4,236	-0.09%
2020/12/31	1	93.60	3	93.73	93.80	-2	4,224	-0.05%
2020/12/30	0	0.00	3.5	93.29	93.10	-3.5	4,258	-0.08%
2020/12/29	10.2	92.40	1	92.80	92.70	9.2	4,282	0.21%
2020/12/28	8	92.98	3	92.97	93.20	5	4,301	0.12%
2020/12/25	1	94.20	0	0.00	94.20	1	4,285	0.02%
2020/12/24	0	0.00	2	94.90	94.20	-2	4,287	-0.05%
2020/12/23	1	93.60	4	93.20	93.30	-3	4,287	-0.07%
2020/12/22	9.2	93.86	0	0.00	92.70	9.2	4,315	0.21%
2020/12/21	6	94.42	3	94.93	95.20	3	4,307	0.07%
2020/12/18	0.1	95.84	1	96.00	95.90	-0.9	4,316	-0.02%
2020/12/17	0	0.00	9	94.61	95.00	-9	4,327	-0.21%
2020/12/16	1	94.90	6	95.00	95.00	-5	4,333	-0.12%
2020/12/15	14	95.39	16	98.92	95.10	-2	4,332	-0.05%
2020/12/14	1	97.40	2	97.10	97.00	-1	4,333	-0.02%
2020/12/11	4	95.10	5	95.60	95.60	-1	4,335	-0.02%
2020/12/10	4	96.48	2	98.35	96.20	2	4,322	0.05%
2020/12/09	5	98.62	1	98.80	98.70	4	4,304	0.09%
2020/12/08	0	0.00	2	98.60	98.40	-2	4,311	-0.05%
2020/12/07	3	97.67	13	97.35	98.50	-10	4,347	-0.23%
2020/12/04	0	0.00	2	97.15	97.50	-2	4,352	-0.05%
2020/12/03	4	97.75	24	97.36	97.40	-20	4,372	-0.46%
2020/12/02	2	96.90	0	0.00	97.40	2	4,445	0.04%
2020/12/01	4	95.98	3	96.47	96.50	1	4,505	0.02%
2020/11/30	12.2	97.03	12	98.17	96.80	0.2	4,590	0.00%
2020/11/27	0	0.00	2	98.20	98.20	-2	4,679	-0.04%
2020/11/26	14	96.79	2	97.40	96.90	12	4,789	0.25%
2020/11/25	38.1	96.46	7	96.01	96.00	31.1	4,993	0.62%
2020/11/24	17.5	98.43	20	97.57	97.60	-2.5	5,005	-0.05%
2020/11/23	12.5	99.66	1.1	99.73	99.60	11.4	5,045	0.23%
2020/11/20	22	99.79	19	99.78	99.80	3	5,105	0.06%
2020/11/19	3	100.03	7	101.23	99.80	-4	5,451	-0.07%
2020/11/18	27	100.48	26	100.73	100.50	1	5,639	0.02%
2020/11/17	27	100.43	25	101.02	100.50	2	5,699	0.04%
2020/11/16	12	99.17	12	99.15	101.50	0	5,715	0.00%
2020/11/13	16	100.03	13	101.07	99.90	3	5,643	0.05%
2020/11/12	49	102.23	47	101.96	99.60	2	5,587	0.04%
2020/11/11	7.1	96.35	8	96.23	96.20	-0.9	5,383	-0.02%
2020/11/10	40.2	97.08	13.1	96.99	96.20	27.1	5,374	0.50%
2020/11/09	22	100.27	12	100.71	101.00	10	5,330	0.19%
2020/11/06	2	99.55	4	99.75	100.50	-2	5,339	-0.04%
2020/11/05	4	98.40	0	0.00	98.70	4	5,422	0.07%
2020/11/04	19.1	100.13	9	100.39	100.50	10.1	5,581	0.18%
2020/11/03	4	99.68	6	100.18	99.80	-2	5,745	-0.03%
2020/11/02	49.3	101.92	51	102.53	100.50	-1.7	5,766	-0.03%
2020/10/30	1	101.50	5.1	100.70	99.80	-4.1	5,673	-0.07%
2020/10/29	5	98.64	38.2	98.93	99.00	-33.2	5,601	-0.59%
2020/10/28	39	101.64	30	102.02	101.00	9	5,555	0.16%
2020/10/27	14.2	101.96	20.6	101.14	103.50	-6.4	5,503	-0.12%
2020/10/26	14	100.73	26.1	101.15	99.40	-12.1	5,365	-0.22%
2020/10/23	11	98.77	3	98.77	99.00	8	5,288	0.15%
2020/10/22	27	99.16	50	99.54	100.00	-23	5,250	-0.44%
2020/10/21	74	98.63	72	97.84	97.30	2	5,067	0.04%
2020/10/20	25	99.04	22	98.91	100.50	3	4,858	0.06%
2020/10/19	19	97.48	20.1	98.07	95.30	-1.1	4,640	-0.02%
2020/10/16	9	94.53	21	94.62	94.10	-12	4,418	-0.27%
2020/10/15	14	94.36	33	94.41	94.50	-19	4,368	-0.43%
2020/10/14	26	93.43	36	93.58	93.70	-10	4,316	-0.23%
2020/10/13	24	91.95	47	91.96	91.70	-23	4,291	-0.54%
2020/10/12	44	89.71	3	89.97	90.00	41	4,240	0.97%
2020/10/08	1	89.40	4.1	89.80	89.80	-3.1	4,258	-0.07%
2020/10/07	1	89.40	4	89.68	89.50	-3	4,248	-0.07%
2020/10/06	2	88.95	6	89.23	89.00	-4	4,224	-0.09%
2020/10/05	10	87.42	44	87.33	88.20	-34	4,231	-0.80%
2020/09/30	4	85.00	1	85.10	85.10	3	4,238	0.07%
2020/09/29	0	0.00	3	84.20	83.90	-3	4,263	-0.07%
2020/09/28	2	84.10	5	84.42	84.60	-3	4,305	-0.07%
2020/09/25	13	82.67	12	84.24	83.60	1	4,342	0.02%
2020/09/24	1	85.80	1	85.20	84.20	0	4,335	0.00%
2020/09/23	6	88.07	9	87.64	87.00	-3	4,338	-0.07%
2020/09/22	8	87.66	6.5	88.14	88.00	1.5	4,335	0.03%
2020/09/21	14	87.64	4	87.80	87.50	10	4,321	0.23%
2020/09/18	6	88.70	12	88.60	88.80	-6	4,303	-0.14%
2020/09/17	9	88.36	51	88.64	88.10	-42	4,288	-0.98%
2020/09/16	3	86.57	8	86.40	86.20	-5	4,241	-0.12%
2020/09/15	8	87.28	1	87.20	86.70	7	4,229	0.17%
2020/09/14	2	86.90	10	86.55	87.10	-8	4,234	-0.19%
2020/09/11	11	85.57	13	84.99	85.10	-2	4,221	-0.05%
2020/09/10	35	86.90	16	87.02	85.70	19	4,207	0.45%
2020/09/09	6	87.57	4	87.50	87.30	2	4,141	0.05%
2020/09/08	22	88.33	12	88.23	88.40	10	4,112	0.24%
2020/09/07	28	89.97	16	89.16	89.00	12	4,092	0.29%
2020/09/04	18	91.04	11	91.65	91.10	7	4,032	0.17%
2020/09/03	35	94.05	17	94.05	92.10	18	3,963	0.45%
2020/09/02	38	93.32	49.3	93.69	93.10	-11.3	3,892	-0.29%
2020/09/01	32	92.59	36	92.13	92.10	-4	3,818	-0.10%
2020/08/31	106	91.78	123	92.65	92.00	-17	3,702	-0.46%	大買/大賣/
2020/08/28	8	89.54	13	89.73	89.70	-5	3,472	-0.14%
2020/08/27	20	89.59	37	89.34	88.40	-17	3,404	-0.50%
2020/08/26	6	87.95	15.5	88.53	88.00	-9.5	3,318	-0.29%
2020/08/25	82	89.33	80	89.44	87.80	2	3,238	0.06%
2020/08/24	58	87.67	117.3	87.56	88.90	-59.3	2,897	-2.05%	大賣/
2020/08/21	21.3	83.95	32.4	83.91	84.50	-11.1	2,742	-0.40%
2020/08/20	2	79.70	6	79.70	79.90	-4	2,667	-0.15%
2020/08/19	7	83.86	1	83.90	83.20	6	2,625	0.23%
2020/08/18	20	84.18	2	84.30	83.60	18	2,624	0.69%
2020/08/17	22.5	85.44	12	85.58	85.30	10.5	2,618	0.40%
2020/08/14	8	84.14	5	85.10	86.00	3	2,600	0.12%
2020/08/13	16	85.63	15	85.21	85.20	1	2,580	0.04%
2020/08/12	8	84.31	11	84.15	84.80	-3	2,547	-0.12%
2020/08/11	33	84.84	27	85.43	84.40	6	2,527	0.24%
2020/08/10	33	85.65	54	86.06	85.40	-21	2,469	-0.85%
2020/08/07	31.4	82.39	46	82.54	82.60	-14.6	2,349	-0.62%
2020/08/06	8	80.19	2	79.00	78.80	6	2,197	0.27%
2020/08/05	5	78.30	15	79.31	80.10	-10	2,241	-0.45%
2020/08/04	1	76.10	0	0.00	77.00	1	2,407	0.04%
2020/08/03	0	0.00	1	75.40	75.60	-1	2,461	-0.04%
2020/07/31	23	76.64	12	77.02	77.00	11	2,477	0.44%
2020/07/30	17	73.45	5	74.80	75.90	12	2,441	0.49%
2020/07/28	5	73.78	6	72.57	72.20	-1	2,442	-0.04%
2020/07/27	7	74.53	1	74.60	74.50	6	2,445	0.25%
2020/07/24	12	77.59	0	0.00	76.30	12	2,507	0.48%
2020/07/23	5	78.60	14	79.42	78.90	-9	2,506	-0.36%
2020/07/22	2	78.55	7	78.30	78.60	-5	2,529	-0.20%
2020/07/21	6	76.92	6	77.30	77.30	0	2,552	0.00%
2020/07/20	19	75.92	0	0.00	76.20	19	2,687	0.71%
2020/07/17	16	79.10	11	78.09	77.30	5	2,698	0.19%
2020/07/16	6	84.47	6	83.95	84.00	0	2,648	0.00%
2020/07/15	2.5	84.06	6	84.05	83.80	-3.5	2,610	-0.13%
2020/07/14	8	84.15	4.1	83.95	84.00	3.9	2,640	0.15%
2020/07/13	5.5	84.05	8	84.21	84.60	-2.5	2,652	-0.09%
2020/07/10	17	83.59	3	84.87	83.20	14	2,668	0.52%
2020/07/09	12	85.98	2	85.45	85.50	10	2,655	0.38%
2020/07/08	10	86.81	9	87.28	87.10	1	2,623	0.04%
2020/07/07	9	86.47	20	86.93	86.70	-11	2,615	-0.42%
2020/07/06	7	86.67	8	86.71	86.80	-1	2,617	-0.04%
2020/07/03	1	85.30	0	0.00	85.40	1	2,614	0.04%
2020/07/02	6	84.50	2	85.40	85.40	4	2,635	0.15%
2020/07/01	1	83.70	1	84.00	83.50	0	2,657	0.00%
2020/06/30	1	83.10	8	82.78	83.60	-7	2,691	-0.26%
2020/06/29	0	0.00	3	81.80	81.60	-3	2,732	-0.11%
2020/06/24	12	81.66	2	82.20	82.00	10	2,763	0.36%
2020/06/22	6	82.57	0	0.00	82.70	6	2,827	0.21%
2020/06/19	4	82.00	0	0.00	81.70	4	2,885	0.14%
2020/06/18	0	0.00	2	83.10	82.90	-2	2,910	-0.07%
2020/06/17	1	82.80	7	83.14	82.70	-6	2,921	-0.21%
2020/06/16	4	82.08	3	82.57	82.90	1	2,945	0.03%
2020/06/15	3	80.77	2	79.90	79.80	1	2,998	0.03%
2020/06/12	1	80.30	7	80.03	81.00	-6	3,070	-0.20%
2020/06/11	22	81.85	5	81.04	80.90	17	3,110	0.55%
2020/06/10	1	82.50	2	82.60	83.00	-1	3,115	-0.03%
2020/06/09	12	82.52	10	82.15	82.20	2	3,172	0.06%
2020/06/08	20	84.07	15	84.11	83.80	5	3,202	0.16%
2020/06/05	15	86.07	3	86.50	86.30	12	3,161	0.38%
2020/06/04	10	86.01	1	85.70	86.00	9	3,170	0.28%
2020/06/03	2	86.50	3	85.70	85.90	-1	3,186	-0.03%
2020/06/02	4	85.55	8	85.95	85.10	-4	3,182	-0.13%
2020/06/01	0	0.00	4	85.38	85.50	-4	3,197	-0.13%
2020/05/29	4	84.55	3	84.80	84.20	1	3,191	0.03%
2020/05/28	23	86.71	33	86.62	85.00	-10	3,194	-0.31%
2020/05/27	5	84.50	11	84.55	84.50	-6	3,146	-0.19%
2020/05/26	2	84.15	1	84.30	84.10	1	3,160	0.03%
2020/05/25	5	83.38	10	82.61	84.30	-5	3,153	-0.16%
2020/05/22	18	83.50	6.3	83.63	82.70	11.7	3,143	0.37%
2020/05/21	0	0.00	4	85.95	85.30	-4	3,129	-0.13%
2020/05/20	6	84.50	0	0.00	84.50	6	3,122	0.19%
2020/05/19	4	84.78	1	85.50	84.80	3	3,122	0.10%
2020/05/18	3	85.43	0	0.00	84.00	3	3,112	0.10%
2020/05/15	6	86.35	9	86.01	84.70	-3	3,107	-0.10%
2020/05/14	24	87.66	33	87.17	85.20	-9	3,074	-0.29%
2020/05/13	11	86.98	17	86.86	87.50	-6	3,012	-0.20%
2020/05/12	30	88.02	14	87.80	87.70	16	3,067	0.52%
2020/05/11	46.3	87.48	90	87.47	89.60	-43.7	3,024	-1.44%
2020/05/08	12	82.63	2	82.50	82.70	10	2,815	0.36%
2020/05/07	14	80.23	12	80.79	81.00	2	2,764	0.07%
2020/05/06	2	80.10	0	0.00	79.60	2	2,750	0.07%
2020/05/05	1	80.10	3	80.63	79.90	-2	2,769	-0.07%
2020/05/04	11	79.51	9	79.41	79.30	2	2,772	0.07%
2020/04/30	1	80.60	2	80.70	80.90	-1	2,786	-0.04%
2020/04/29	19	82.25	26	81.53	81.20	-7	2,804	-0.25%
2020/04/28	1	79.00	4	79.20	79.30	-3	2,757	-0.11%
2020/04/27	8	78.69	7	79.24	79.00	1	2,792	0.04%
2020/04/24	3	79.43	2	79.15	79.00	1	2,760	0.04%
2020/04/23	55	78.89	44	79.07	79.30	11	2,735	0.40%
2020/04/22	2	74.80	2	73.65	75.90	0	2,593	0.00%
2020/04/21	0	0.00	2	73.50	72.30	-2	2,564	-0.08%
2020/04/20	1.1	73.32	0	0.00	74.80	1.1	2,562	0.04%
2020/04/17	25	75.17	8	74.75	74.20	17	2,570	0.66%
2020/04/16	2	73.90	2	74.00	74.10	0	2,588	0.00%
2020/04/15	6	73.50	1	73.70	73.10	5	2,579	0.19%
2020/04/14	2	73.20	4	73.20	73.10	-2	2,589	-0.08%
2020/04/13	1	72.30	2	72.25	71.80	-1	2,604	-0.04%
2020/04/10	6	71.80	1	72.20	72.20	5	2,604	0.19%
2020/04/09	4	72.15	1	71.90	71.50	3	2,625	0.11%
2020/04/08	8	73.23	5	72.90	73.60	3	2,592	0.12%
2020/04/07	5	73.10	11	73.01	73.50	-6	2,571	-0.23%
2020/04/06	5	70.78	9	70.48	71.40	-4	2,563	-0.16%
2020/04/01	11	69.98	19	69.83	70.10	-8	2,521	-0.32%
2020/03/31	6	68.30	12	68.42	68.30	-6	2,503	-0.24%
2020/03/30	2	64.65	3	66.97	67.00	-1	2,464	-0.04%
2020/03/27	5	67.46	1	66.80	65.90	4	2,439	0.16%
2020/03/26	3	66.40	2	66.35	67.10	1	2,416	0.04%
2020/03/25	8	66.76	4	67.15	66.20	4	2,395	0.17%
2020/03/24	6	63.98	5	64.22	64.00	1	2,351	0.04%
2020/03/23	4	61.13	4	61.33	61.80	0	2,317	0.00%
2020/03/20	4	60.85	3	61.77	61.90	1	2,331	0.04%
2020/03/19	10	57.41	22	57.90	56.30	-12	2,299	-0.52%
2020/03/18	29	61.91	32	61.46	60.70	-3	2,251	-0.13%
2020/03/17	9	59.86	11	60.14	58.20	-2	2,206	-0.09%
2020/03/16	10	63.92	7	63.90	62.00	3	2,171	0.14%
2020/03/13	9	63.29	15	63.17	64.40	-6	2,167	-0.28%
2020/03/12	6	72.37	10	71.29	69.90	-4	2,131	-0.19%
2020/03/11	1	76.60	0	0.00	76.00	1	2,078	0.05%
2020/03/10	3	76.50	9	75.86	77.70	-6	2,086	-0.29%
2020/03/09	7	78.90	4	78.50	78.00	3	2,099	0.14%
2020/03/06	3	81.53	1	80.60	81.30	2	2,101	0.10%
2020/03/05	6	82.10	12	81.87	82.10	-6	2,224	-0.27%
2020/03/04	6	79.42	3	79.70	79.80	3	2,227	0.13%
2020/03/03	1	81.00	5	81.50	80.30	-4	2,260	-0.18%
2020/03/02	2	79.20	1	76.60	78.60	1	2,352	0.04%
2020/02/27	14	79.50	5	78.70	78.70	9	2,367	0.38%
2020/02/26	0	0.00	10	81.54	81.40	-10	2,384	-0.42%
2020/02/25	4	80.60	5	81.20	81.00	-1	2,439	-0.04%
2020/02/24	11	80.87	2	81.00	80.50	9	2,442	0.37%
2020/02/21	4	82.35	14	82.84	82.00	-10	2,489	-0.40%
2020/02/20	2	83.10	6	83.83	83.70	-4	2,481	-0.16%
2020/02/19	10	83.50	0	0.00	83.60	10	2,493	0.40%
2020/02/18	4	83.83	5	84.40	83.70	-1	2,487	-0.04%
2020/02/17	3	83.17	2	83.70	83.20	1	2,489	0.04%
2020/02/14	4	84.38	7	84.19	84.60	-3	2,489	-0.12%
2020/02/13	15	84.56	49	84.62	84.90	-34	2,476	-1.37%
2020/02/12	12	81.92	33	81.27	81.80	-21	2,408	-0.87%
2020/02/11	6	78.15	8	78.10	78.00	-2	2,421	-0.08%
2020/02/10	3	76.53	2	76.75	77.10	1	2,442	0.04%
2020/02/07	4	78.25	4	78.48	77.70	0	2,479	0.00%
2020/02/06	14	79.09	11.2	79.41	79.50	2.8	2,484	0.11%
2020/02/05	4	77.55	2.4	77.98	77.50	1.6	2,473	0.07%
2020/02/04	12	78.13	2	78.00	78.50	10	2,469	0.40%
2020/02/03	11	75.70	13	75.87	76.40	-2	2,469	-0.08%
2020/01/31	9	79.87	21	79.63	79.30	-12	2,445	-0.49%
2020/01/30	41	80.64	12	80.78	80.30	29	2,461	1.18%
2020/01/20	16	88.85	4	88.85	88.80	12	2,455	0.49%
2020/01/17	5	88.70	7	88.84	88.80	-2	2,475	-0.08%
2020/01/16	7	88.43	6	88.65	88.50	1	2,495	0.04%
2020/01/15	16	88.29	5	88.38	88.30	11	2,523	0.44%
2020/01/14	8	89.03	12	89.56	88.80	-4	2,566	-0.16%
2020/01/13	7	87.20	10	87.03	87.70	-3	2,660	-0.11%
2020/01/10	51	86.86	24	86.81	86.70	27	2,747	0.98%
2020/01/09	3	89.00	6	89.00	89.10	-3	2,716	-0.11%
2020/01/08	18	88.48	9	88.41	88.30	9	2,730	0.33%
2020/01/07	23	90.01	11	89.50	89.80	12	2,720	0.44%
2020/01/06	5	91.22	7	91.33	91.10	-2	2,717	-0.07%
2020/01/03	39	92.73	39	92.13	92.00	0	2,768	0.00%
2020/01/02	5	94.08	10	94.12	94.00	-5	2,812	-0.18%
2019/12/31	4	94.10	1	94.20	94.10	3	2,835	0.11%
2019/12/30	1	94.00	14	94.18	94.40	-13	2,850	-0.46%
2019/12/27	1	93.10	5	93.04	92.90	-4	2,829	-0.14%
2019/12/26	21	93.45	37	93.57	93.30	-16	2,833	-0.56%
2019/12/25	1	92.30	4	92.28	92.70	-3	2,812	-0.11%
2019/12/24	0	0.00	7	91.09	90.90	-7	2,856	-0.25%
2019/12/23	44	91.08	12	91.13	90.60	32	2,891	1.11%
2019/12/20	8	92.09	6	92.57	92.20	2	2,894	0.07%
2019/12/19	13	92.78	4	92.65	92.40	9	2,903	0.31%
2019/12/18	4	93.78	6	93.90	93.60	-2	2,908	-0.07%
2019/12/17	23	93.43	15	94.09	94.00	8	2,919	0.27%
2019/12/16	3	93.20	1	93.60	93.50	2	2,917	0.07%
2019/12/13	2	92.90	2	92.95	93.10	0	2,928	0.00%
2019/12/12	2	93.20	5.1	93.25	92.70	-3.1	2,944	-0.10%
2019/12/11	5	92.46	3.1	92.10	91.90	1.9	2,951	0.07%
2019/12/10	4	92.48	9.1	92.43	92.30	-5.1	2,980	-0.17%
2019/12/09	21	92.06	6	92.32	91.80	15	3,003	0.50%
2019/12/06	3	92.90	2	93.05	92.80	1	3,129	0.03%
2019/12/05	4.7	93.41	2.2	93.48	93.30	2.5	3,151	0.08%
2019/12/04	30	93.05	15.9	92.99	92.60	14.1	3,171	0.44%
2019/12/03	12	95.27	7	94.90	94.70	5	3,167	0.16%
2019/12/02	21	96.08	18.1	96.24	95.60	2.9	3,169	0.09%
2019/11/29	9	95.38	10	95.36	95.60	-1	3,141	-0.03%
2019/11/28	7	95.89	5	95.70	95.60	2	3,151	0.06%
2019/11/27	25	95.86	30	95.79	96.00	-5	3,199	-0.16%
2019/11/26	6	93.58	17	94.26	94.20	-11	3,202	-0.34%
2019/11/25	25	92.80	11	93.22	93.40	14	3,429	0.41%
2019/11/22	13	93.01	33.2	92.65	93.40	-20.2	3,559	-0.57%
2019/11/21	8	90.98	3.1	91.13	91.10	4.9	3,608	0.14%
2019/11/20	21	89.42	16.1	90.70	91.50	4.9	3,873	0.13%
2019/11/19	15	90.09	3	90.17	89.80	12	3,858	0.31%
2019/11/18	1	90.50	2	91.30	90.50	-1	3,921	-0.03%
2019/11/15	2	90.15	2	90.35	90.30	0	3,959	0.00%
2019/11/14	6	90.68	1	90.20	90.20	5	3,991	0.13%
2019/11/13	3	90.63	2	90.60	90.60	1	3,998	0.03%
2019/11/12	3	90.13	3	90.33	90.20	0	4,019	0.00%
2019/11/11	13	90.61	4	91.23	89.90	9	4,123	0.22%
2019/11/08	18	91.37	55	91.72	92.20	-37	4,140	-0.89%
2019/11/07	14	88.66	2	88.30	88.30	12	4,125	0.29%
2019/11/06	41	90.55	17	90.21	90.00	24	4,193	0.57%
2019/11/05	5	92.60	10	92.27	92.20	-5	4,275	-0.12%
2019/11/04	31	93.51	5	94.00	93.30	26	4,313	0.60%
2019/11/01	21	93.58	8	93.75	93.60	13	4,343	0.30%
2019/10/31	14	95.41	13	95.21	94.20	1	4,407	0.02%
2019/10/30	4	95.30	4	95.55	95.20	0	4,470	0.00%
2019/10/29	22	95.91	13	96.00	95.00	9	4,506	0.20%
2019/10/28	11	95.00	23	96.07	95.80	-12	4,525	-0.27%
2019/10/25	30	94.32	8	94.53	94.00	22	4,551	0.48%
2019/10/24	4	95.55	1	96.30	95.30	3	4,651	0.06%
2019/10/23	6	94.82	14	95.23	95.10	-8	4,872	-0.16%
2019/10/22	12	95.70	11	95.55	95.10	1	4,957	0.02%
2019/10/21	10	94.92	19	95.09	95.40	-9	5,211	-0.17%
2019/10/18	13	91.56	27	92.13	92.80	-14	5,255	-0.27%
2019/10/17	36	89.15	28	88.78	89.30	8	5,222	0.15%
2019/10/16	3	90.27	3	90.40	90.00	0	5,197	0.00%
2019/10/15	4	90.25	1	90.50	90.40	3	5,183	0.06%
2019/10/14	4	89.60	3	90.03	90.10	1	5,175	0.02%
2019/10/09	23	88.40	23	88.70	88.00	0	5,178	0.00%
2019/10/08	29	90.56	63	91.00	90.60	-34	5,324	-0.64%
2019/10/07	10	92.96	10	93.28	93.20	0	5,277	0.00%
2019/10/04	11	91.35	9	91.31	91.10	2	5,269	0.04%
2019/10/03	2	92.00	1	91.80	91.70	1	5,258	0.02%
2019/10/02	1	92.10	2	91.75	91.90	-1	5,248	-0.02%
2019/10/01	6	92.52	1	92.70	92.60	5	5,245	0.10%
2019/09/27	16	92.59	15	92.24	91.70	1	5,247	0.02%
2019/09/26	3	95.43	2	95.25	94.80	1	5,223	0.02%
2019/09/25	22	93.67	14	93.70	93.40	8	5,228	0.15%
2019/09/24	9	95.88	8	95.66	95.40	1	5,325	0.02%
2019/09/23	10	96.00	12	96.67	96.00	-2	5,333	-0.04%
2019/09/20	1	95.80	1	95.40	95.80	0	5,328	0.00%
2019/09/19	2	94.30	4	95.15	95.00	-2	5,330	-0.04%
2019/09/18	2	94.45	3	94.47	94.10	-1	5,362	-0.02%
2019/09/17	16	94.35	6	93.90	93.70	10	5,356	0.19%
2019/09/16	24	94.11	24	95.33	95.50	0	5,382	0.00%
2019/09/12	22	95.28	10	95.65	95.00	12	5,370	0.22%
2019/09/11	12	96.31	10	95.81	95.80	2	5,349	0.04%
2019/09/10	50	96.75	38	96.75	96.80	12	5,316	0.23%
2019/09/09	20	103.90	14	104.57	102.50	6	5,167	0.12%
2019/09/06	20	105.05	9	106.06	104.50	11	5,143	0.21%
2019/09/05	17	107.38	16	107.97	106.00	1	5,130	0.02%
2019/09/04	15	105.63	10	106.20	107.00	5	5,106	0.10%
2019/09/03	47	107.40	36	108.15	106.00	11	5,154	0.21%
2019/09/02	29	105.50	30	105.92	106.00	-1	5,051	-0.02%
2019/08/30	44	106.38	63	106.40	104.50	-19	5,013	-0.38%
2019/08/29	59	105.81	68	105.44	106.50	-9	4,942	-0.18%
2019/08/28	127	107.97	83	107.96	103.50	44	4,856	0.91%	大買/
2019/08/27	68	106.58	78	106.49	107.00	-10	4,611	-0.22%
2019/08/26	68	103.85	86	103.83	102.00	-18	4,512	-0.40%
2019/08/23	37	104.89	60	104.68	106.00	-23	4,490	-0.51%
2019/08/22	20	99.52	45	100.41	99.40	-25	4,249	-0.59%
2019/08/21	41	98.10	30	98.48	98.60	11	4,219	0.26%
2019/08/20	47	101.49	32	102.43	99.80	15	4,164	0.36%
2019/08/19	22	102.09	19	102.42	102.00	3	4,139	0.07%
2019/08/16	37	101.64	32	101.55	101.50	5	4,150	0.12%
2019/08/15	23	100.37	37	99.71	101.00	-14	4,177	-0.34%
2019/08/14	68	103.19	59	104.61	102.00	9	4,175	0.22%
2019/08/13	29	101.11	24	101.15	100.50	5	4,097	0.12%
2019/08/12	18	101.64	20	101.50	101.00	-2	4,133	-0.05%
2019/08/08	35	101.86	26	102.56	103.00	9	4,105	0.22%
2019/08/07	48	101.76	24	101.48	102.00	24	4,054	0.59%
2019/08/06	21	95.00	29	95.28	96.50	-8	3,981	-0.20%
2019/08/05	16	99.18	6	98.62	97.60	10	3,960	0.25%
2019/08/02	15	99.93	3	100.83	99.10	12	3,968	0.30%
2019/08/01	26	106.00	10	106.40	106.00	16	3,981	0.40%
2019/07/31	8	107.31	8	107.88	108.00	0	3,956	0.00%
2019/07/30	9	104.50	22	104.95	103.50	-13	3,914	-0.33%
2019/07/29	19	107.92	28	106.86	106.50	-9	3,874	-0.23%
2019/07/26	118	108.27	118	108.89	109.50	0	3,833	0.00%	大買/大賣/
2019/07/25	147	112.50	151	114.95	110.50	-4	3,724	-0.11%	大買/大賣/
2019/07/24	58	111.03	67.3	112.33	112.00	-9.3	3,544	-0.26%
2019/07/23	98	112.11	67	112.89	112.00	31	3,538	0.88%
2019/07/22	30	105.98	44	104.74	108.00	-14	3,252	-0.43%
2019/07/19	1	98.50	4	97.88	98.20	-3	3,113	-0.10%
2019/07/18	0	0.00	1	94.50	94.50	-1	3,071	-0.03%
2019/07/17	9	94.86	8	94.78	94.70	1	3,075	0.03%
2019/07/16	2	96.40	2	95.50	95.40	0	3,078	0.00%
2019/07/15	1	95.50	2	95.30	96.20	-1	3,079	-0.03%
2019/07/12	85	98.60	84	98.10	95.50	1	3,111	0.03%
2019/07/11	5	95.36	15	94.97	95.50	-10	3,085	-0.32%
2019/07/10	15	94.19	13	94.54	93.80	2	3,125	0.06%
2019/07/09	11	93.20	17	94.31	93.20	-6	3,126	-0.19%
2019/07/08	2	94.10	6	93.32	93.00	-4	3,135	-0.13%
2019/07/05	2	93.20	2	93.00	93.90	0	3,194	0.00%
2019/07/04	2	94.00	5	93.54	93.60	-3	3,264	-0.09%
2019/07/03	13	92.85	4	93.08	92.60	9	3,317	0.27%
2019/07/02	4	94.53	2	94.20	95.00	2	3,338	0.06%
2019/07/01	18	92.22	17	92.90	94.60	1	3,324	0.03%
2019/06/28	2	89.20	2	89.60	88.90	0	3,266	0.00%
2019/06/27	1	88.70	8	88.91	88.20	-7	3,281	-0.21%
2019/06/26	3	87.13	6	86.98	87.20	-3	3,380	-0.09%
2019/06/25	12	88.90	13	90.42	87.50	-1	3,500	-0.03%
2019/06/24	9	87.76	7	88.71	89.20	2	3,557	0.06%
2019/06/21	17	89.44	21	89.62	87.60	-4	3,737	-0.11%
2019/06/20	12	87.48	12	87.74	88.10	0	3,776	0.00%
2019/06/19	1	84.90	1	85.40	86.00	0	4,025	0.00%
2019/06/18	1	83.90	1	84.00	83.90	0	4,018	0.00%
2019/06/17	5	85.60	2	86.30	85.20	3	4,045	0.07%
2019/06/14	6	86.63	1	87.00	86.00	5	4,093	0.12%
2019/06/13	16	87.45	2	88.40	87.00	14	4,247	0.33%
2019/06/12	1	89.80	0	0.00	89.20	1	4,421	0.02%
2019/06/11	5	89.10	15	89.57	90.40	-10	4,464	-0.22%
2019/06/10	0	0.00	4	86.80	87.80	-4	4,425	-0.09%
2019/06/05	1	88.60	0	86.20	86.20	1	4,677	0.02%
2019/06/04	3	88.13	1	88.30	87.60	2	4,704	0.04%
2019/06/03	8	86.71	6	86.53	87.20	2	4,721	0.04%
2019/05/31	7	88.66	4	88.53	88.00	3	4,752	0.06%
2019/05/30	3	89.30	13	89.19	90.20	-10	4,789	-0.21%
2019/05/29	1	87.10	1	86.90	87.40	0	4,751	0.00%
2019/05/28	0	0.00	5	85.40	85.50	-5	4,818	-0.10%
2019/05/27	6	84.78	1	85.00	85.00	5	4,867	0.10%
2019/05/24	1	84.20	8	85.36	85.50	-7	4,941	-0.14%
2019/05/23	5	84.92	4	84.05	85.00	1	4,961	0.02%
2019/05/22	4	83.75	11	83.30	83.90	-7	4,967	-0.14%
2019/05/21	5	81.28	7	80.01	81.90	-2	4,992	-0.04%
2019/05/20	7	79.69	10	79.58	78.80	-3	5,045	-0.06%
2019/05/17	7	80.77	2	78.95	78.60	5	5,091	0.10%
2019/05/16	0	0.00	2	83.00	82.20	-2	5,171	-0.04%
2019/05/15	2	83.55	0	0.00	83.10	2	5,219	0.04%
2019/05/14	2	81.85	4	82.20	84.30	-2	5,297	-0.04%
2019/05/13	3	82.47	1	82.60	82.60	2	5,333	0.04%
2019/05/10	3	82.63	5	82.18	82.50	-2	5,482	-0.04%
2019/05/09	13	81.80	25	81.94	81.80	-12	5,720	-0.21%
2019/05/08	10	86.01	10	86.41	86.00	0	5,661	0.00%
2019/05/07	1	86.10	2	85.60	85.10	-1	5,640	-0.02%
2019/05/06	2	84.85	3	85.40	84.50	-1	5,726	-0.02%
2019/05/03	5	86.36	3	86.00	87.20	2	5,785	0.03%
2019/05/02	2	86.00	5	85.72	85.60	-3	5,897	-0.05%
2019/04/30	17	83.77	16	83.12	85.60	1	6,108	0.02%
2019/04/29	53	85.58	45	85.11	84.00	8	6,095	0.13%
2019/04/26	12	91.93	1	92.00	91.50	11	6,078	0.18%
2019/04/25	3	93.40	2	93.60	93.20	1	6,292	0.02%
2019/04/24	10	93.58	6	94.40	92.60	4	6,586	0.06%
2019/04/23	5	92.76	5	92.62	93.50	0	6,713	0.00%
2019/04/22	2	92.70	3	92.83	91.90	-1	6,708	-0.01%
2019/04/19	8	92.23	4	92.18	92.50	4	6,725	0.06%
2019/04/18	12	91.88	21	92.42	91.00	-9	6,757	-0.13%
2019/04/17	89	96.30	132	96.70	93.00	-43	6,773	-0.63%	大賣/
2019/04/16	5	94.94	23	94.70	95.30	-18	6,714	-0.27%
2019/04/15	1	92.90	2	94.40	92.60	-1	6,710	-0.01%
2019/04/12	11	92.56	2	92.80	93.00	9	6,737	0.13%
2019/04/11	11.5	92.86	5	93.44	92.50	6.5	6,739	0.10%
2019/04/10	27.3	93.03	17	92.72	94.30	10.3	6,768	0.15%
2019/04/09	73	95.85	10	95.15	93.70	63	6,735	0.94%
2019/04/08	8	95.29	8	95.19	95.20	0	6,763	0.00%
2019/04/03	1	93.80	8	93.90	94.20	-7	6,737	-0.10%
2019/04/02	11	94.42	19	94.98	93.80	-8	6,754	-0.12%
2019/04/01	7.2	93.41	7	93.79	93.50	0.2	6,744	0.00%
2019/03/29	31.4	94.63	25	94.32	93.20	6.4	6,710	0.10%
2019/03/28	38	95.37	35	95.43	95.10	3	6,648	0.05%
2019/03/27	33.6	94.56	31	94.50	94.60	2.6	6,552	0.04%
2019/03/26	40	93.97	46	94.03	93.40	-6	6,494	-0.09%
2019/03/25	27	91.03	38	90.91	91.50	-11	6,387	-0.17%
2019/03/22	48	92.30	58	91.64	92.20	-10	6,333	-0.16%
2019/03/21	4	88.33	1	87.90	87.80	3	6,135	0.05%
2019/03/20	4	88.55	7	88.40	88.10	-3	6,275	-0.05%
2019/03/19	9	88.08	6	88.17	87.70	3	6,345	0.05%
2019/03/18	30	87.38	21	88.15	89.00	9	6,445	0.14%
2019/03/15	6	86.93	7	86.74	84.50	-1	6,436	-0.02%
2019/03/14	3	89.63	2	89.40	87.50	1	6,520	0.02%
2019/03/13	7	89.36	1	89.50	89.20	6	6,548	0.09%
2019/03/12	13	91.00	8	90.78	89.90	5	6,599	0.08%
2019/03/11	18	91.53	37	91.20	90.80	-19	6,591	-0.29%
2019/03/08	7	87.26	8	87.19	87.90	-1	6,536	-0.02%
2019/03/07	19	87.98	2	89.55	87.10	17	6,640	0.26%
2019/03/06	11	89.25	11	89.36	89.00	0	6,745	0.00%
2019/03/05	41	88.26	49	88.41	88.20	-8	6,813	-0.12%
2019/03/04	8	91.50	3.1	91.74	91.20	5	6,726	0.07%
2019/02/27	20	90.53	18	90.31	91.70	2	6,700	0.03%
2019/02/26	24	91.37	10	91.25	90.80	14	6,639	0.21%
2019/02/25	15	93.01	24	93.15	92.50	-9	6,691	-0.13%
2019/02/22	14	91.21	8	91.21	90.90	6	6,654	0.09%
2019/02/21	17	91.94	6	92.75	92.00	11	6,763	0.16%
2019/02/20	10	93.24	10	94.28	93.50	0	6,741	0.00%
2019/02/19	11	92.91	29	92.44	92.10	-18	6,700	-0.27%
2019/02/18	40	93.14	37	93.22	93.40	3	6,645	0.05%
2019/02/15	48	97.22	36	95.97	95.10	12	6,617	0.18%
2019/02/14	16	95.39	20	95.26	95.00	-4	6,572	-0.06%
2019/02/13	18	96.36	17	99.49	95.00	1	6,608	0.02%
2019/02/12	24	96.92	35	96.71	99.40	-11	6,662	-0.17%
2019/02/11	130	96.61	118	97.04	96.70	12	6,602	0.18%	大買/大賣/
2019/01/30	144.1	93.13	155	90.61	94.50	-11	6,449	-0.17%	大買/大賣/
2019/01/29	10	85.76	9	86.21	86.10	1	6,183	0.02%
2019/01/28	9	86.49	8	86.54	86.00	1	6,191	0.02%
2019/01/25	36	85.63	50	86.03	86.50	-14	6,192	-0.23%
2019/01/24	12	83.08	12	82.84	84.60	0	6,144	0.00%
2019/01/23	32	80.81	32	80.87	81.90	0	6,103	0.00%
2019/01/22	99	82.57	85	83.08	80.50	14	5,962	0.23%
2019/01/21	8	86.56	1	87.50	87.40	7	5,749	0.12%
2019/01/18	28	87.67	15	86.87	87.00	13	5,710	0.23%
2019/01/17	48	86.74	14	86.66	86.00	34	5,628	0.60%
2019/01/16	59	82.52	266	82.70	87.10	-207	5,412	-3.82%	大賣/鉅額交易
2019/01/15	186	78.61	231	78.91	79.20	-45	5,106	-0.88%	大買/大賣/
2019/01/14	7	75.46	26	76.10	76.30	-19	4,974	-0.38%
2019/01/11	13	75.42	3	77.20	75.60	10	4,979	0.20%
2019/01/10	21	76.66	22	76.82	77.00	-1	4,948	-0.02%
2019/01/09	62	76.79	22	77.78	76.30	40	4,908	0.81%
2019/01/08	33	76.85	85	76.53	77.00	-52	4,831	-1.08%
2019/01/07	36	75.29	8	75.95	74.70	28	4,718	0.59%
2019/01/04	9	74.53	8	74.58	75.30	1	4,661	0.02%
2019/01/03	20	74.37	7	74.84	74.70	13	4,650	0.28%
2019/01/02	67	75.98	64	76.28	74.30	3	4,633	0.06%
2018/12/28	31	74.47	33	74.09	74.80	-2	4,548	-0.04%
2018/12/27	18	73.46	21	73.73	73.60	-3	4,528	-0.07%
2018/12/26	4	71.18	5	71.68	70.20	-1	4,439	-0.02%
2018/12/25	16	71.71	35	71.54	72.30	-19	4,421	-0.43%
2018/12/24	11	74.35	10	74.45	73.70	1	4,383	0.02%
2018/12/22	5	74.28	3	74.03	73.80	2	4,325	0.05%
2018/12/21	5	73.12	7	73.20	74.20	-2	4,317	-0.05%
2018/12/20	3	72.97	5	73.16	72.70	-2	4,262	-0.05%
2018/12/19	12	73.76	10	73.80	74.50	2	4,208	0.05%
2018/12/18	28	74.80	33	75.44	73.20	-5	4,146	-0.12%
2018/12/17	19	74.63	32.1	74.75	74.70	-13.1	4,070	-0.32%
2018/12/14	19	74.70	21	74.69	74.90	-2	4,070	-0.05%
2018/12/13	124.1	74.98	100	75.85	74.00	24.1	3,991	0.60%	大買/
2018/12/12	63	74.18	26	74.82	73.60	37	3,837	0.96%
2018/12/11	60	73.23	69	73.94	74.40	-9	3,719	-0.24%
2018/12/10	51	72.15	47	72.48	71.00	4	3,565	0.11%
2018/12/07	41	73.25	56.3	73.44	75.50	-15.3	3,414	-0.45%
2018/12/06	6	68.92	16	68.78	68.90	-10	3,145	-0.32%
2018/12/05	42	70.81	31	71.05	71.00	11	3,077	0.36%
2018/12/04	23	71.16	28	71.38	70.40	-5	3,030	-0.17%
2018/12/03	28.3	69.96	45	70.30	71.00	-16.7	2,989	-0.56%
2018/11/30	26	68.15	24	68.20	68.00	2	2,868	0.07%
2018/11/29	35	66.15	54	66.43	68.00	-19	2,757	-0.69%
2018/11/28	20	64.27	30	64.15	64.00	-10	2,624	-0.38%
2018/11/27	3	61.37	2	61.60	61.60	1	2,530	0.04%
2018/11/26	1	61.00	10	60.41	61.00	-9	2,536	-0.35%
2018/11/23	6	59.77	4	59.90	59.40	2	2,539	0.08%
2018/11/22	10	61.55	12	61.63	60.50	-2	2,525	-0.08%
2018/11/21	7	60.13	2	60.10	60.20	5	2,456	0.20%
2018/11/20	20	60.42	33	60.99	59.90	-13	2,462	-0.53%
2018/11/19	0	0.00	1	58.50	59.00	-1	2,341	-0.04%
2018/11/16	12	58.82	7	58.26	57.90	5	2,338	0.21%
2018/11/15	1	58.50	9	58.04	58.50	-8	2,332	-0.34%
2018/11/14	3	58.00	2	58.00	58.00	1	2,314	0.04%
2018/11/13	30	57.72	24	57.80	58.20	6	2,278	0.26%
2018/11/12	10	57.08	13	57.24	57.00	-3	2,187	-0.14%
2018/11/09	31	56.41	50	55.93	56.70	-19	2,111	-0.90%
2018/11/08	1	54.40	2	54.35	53.00	-1	1,945	-0.05%
2018/11/07	9	53.36	14	53.19	53.60	-5	1,933	-0.26%
2018/11/06	1	51.90	5	52.30	51.30	-4	1,973	-0.20%
2018/11/05	2	53.30	3	53.03	53.60	-1	1,993	-0.05%
2018/11/02	1	52.20	1	51.60	52.30	0	1,995	0.00%
2018/11/01	5	51.20	10	50.94	50.90	-5	2,035	-0.25%
2018/10/31	10	49.51	9	49.93	50.30	1	2,011	0.05%
2018/10/30	0	0.00	8	47.45	48.10	-8	1,982	-0.40%
2018/10/29	0	0.00	2	47.98	48.20	-2	2,000	-0.10%
2018/10/26	2	46.28	6	47.52	46.90	-4	2,016	-0.20%
2018/10/25	7	47.76	9	47.69	47.80	-2	2,035	-0.10%
2018/10/24	8	48.65	8	48.78	48.95	0	2,044	0.00%
2018/10/23	5	48.47	2	48.73	47.90	3	2,084	0.14%
2018/10/22	1	48.50	18	48.91	49.65	-17	2,123	-0.80%
2018/10/19	8	46.33	2	46.58	46.85	6	2,158	0.28%
2018/10/18	2	47.93	1	47.85	47.50	1	2,189	0.05%
2018/10/17	4	48.35	2	49.10	47.75	2	2,280	0.09%
2018/10/16	12	47.72	8	48.11	48.30	4	2,426	0.16%
2018/10/15	5	47.05	2	47.53	47.30	3	2,532	0.12%
2018/10/12	1	45.05	6	46.03	47.45	-5	2,830	-0.18%
2018/10/11	18	44.64	11	45.00	45.00	7	3,307	0.21%
2018/10/09	8	48.39	12	48.43	48.30	-4	3,323	-0.12%
2018/10/08	1	49.05	2	49.88	49.50	-1	3,397	-0.03%
2018/10/05	25	50.02	12	49.73	49.60	13	3,558	0.37%
2018/10/04	1	52.20	5	52.90	52.50	-4	3,641	-0.11%
2018/10/03	15	53.07	4	53.18	52.80	11	3,701	0.30%
2018/10/02	3	53.97	1	53.90	53.60	2	3,826	0.05%
2018/10/01	4	54.53	2	54.50	54.50	2	3,877	0.05%
2018/09/28	2	54.50	2	54.80	54.30	0	3,959	0.00%
2018/09/27	3	54.37	6	54.98	54.20	-3	4,012	-0.07%
2018/09/26	3	54.57	0	0.00	54.50	3	4,133	0.07%
2018/09/25	4	54.85	6	55.07	55.20	-2	4,209	-0.05%
2018/09/21	4	54.43	2	54.90	54.20	2	4,446	0.04%
2018/09/20	16	53.95	6	53.28	53.60	10	4,636	0.22%
2018/09/19	3	56.53	0	0.00	56.00	3	4,618	0.06%
2018/09/18	1	56.10	3	56.43	56.00	-2	4,657	-0.04%
2018/09/17	2	57.90	0	0.00	57.30	2	4,708	0.04%
2018/09/14	3	57.43	2	57.30	57.90	1	4,776	0.02%
2018/09/13	6	57.90	6	56.70	56.30	0	4,817	0.00%
2018/09/12	1	57.30	0	0.00	57.70	1	4,854	0.02%
2018/09/11	4	56.95	12	56.75	57.40	-8	4,946	-0.16%
2018/09/10	17	55.94	13	56.65	55.70	4	4,992	0.08%
2018/09/07	13	58.49	9	58.48	58.10	4	5,026	0.08%
2018/09/06	4	59.73	2	60.10	59.60	2	5,086	0.04%
2018/09/05	9	59.99	5	59.50	59.80	4	5,383	0.07%
2018/09/04	4	61.28	2	61.45	61.30	2	5,623	0.04%
2018/09/03	9	60.30	11	60.50	59.90	-2	5,717	-0.03%
2018/08/31	15	60.29	1	60.20	60.20	14	5,857	0.24%
2018/08/29	3	61.97	4	62.30	62.30	-1	6,104	-0.02%
2018/08/28	3	61.90	10	62.28	61.80	-7	6,444	-0.11%
2018/08/27	11	60.55	24	60.73	62.10	-13	6,735	-0.19%
2018/08/24	5	58.58	10	58.93	57.90	-5	6,968	-0.07%
2018/08/23	9	59.82	3	60.27	59.60	6	6,941	0.09%
2018/08/22	4	60.50	9	60.39	60.20	-5	6,927	-0.07%
2018/08/21	33	61.96	2	61.75	61.80	31	6,929	0.45%
2018/08/20	12	60.74	6	61.63	61.50	6	6,961	0.09%
2018/08/17	15	62.23	12	62.78	61.80	3	6,981	0.04%
2018/08/16	18	63.24	2	63.40	63.10	16	7,040	0.23%
2018/08/15	3	64.70	6	65.08	64.40	-3	7,135	-0.04%
2018/08/14	8	65.11	5	64.90	65.70	3	7,144	0.04%
2018/08/13	22	65.21	24	64.63	63.90	-2	7,203	-0.03%
2018/08/10	13	68.18	3	68.10	67.50	10	7,196	0.14%
2018/08/09	11	68.22	14	68.28	69.00	-3	7,183	-0.04%
2018/08/08	10	68.96	25	69.27	68.70	-15	7,190	-0.21%
2018/08/07	14	70.53	6	70.65	70.40	8	7,219	0.11%
2018/08/06	2	70.30	2	71.20	70.30	0	7,232	0.00%
2018/08/03	22	70.66	11	70.42	70.90	11	7,276	0.15%
2018/08/02	15	71.20	0	0.00	71.10	15	7,376	0.20%
2018/07/31	1	72.90	7	72.31	73.10	-6	7,377	-0.08%
2018/07/30	16	72.25	15	72.52	72.70	1	7,390	0.01%
2018/07/27	9	75.23	6	75.35	74.20	3	7,344	0.04%
2018/07/26	2	75.15	9	74.48	75.00	-7	7,300	-0.10%
2018/07/25	3	73.53	20	72.92	74.00	-17	7,273	-0.23%
2018/07/24	14	73.01	13	72.68	73.80	1	7,254	0.01%
2018/07/23	26	71.28	21	70.73	70.80	5	7,169	0.07%
2018/07/20	13	76.02	15	75.75	76.00	-2	7,037	-0.03%
2018/07/19	110	77.94	65	77.81	77.40	45	6,949	0.65%	大買/
2018/07/18	70	78.55	161	79.30	81.00	-91	6,682	-1.36%	大賣/
2018/07/17	13	73.69	9	74.77	73.70	4	6,220	0.06%
2018/07/16	17	74.37	9	74.69	73.50	8	6,239	0.13%
2018/07/13	34	74.99	44	75.15	74.20	-10	6,200	-0.16%
2018/07/12	15	74.55	12	74.61	74.70	3	6,142	0.05%
2018/07/11	13	73.22	10	73.56	73.40	3	6,256	0.05%
2018/07/10	17	73.35	19	74.12	74.00	-2	6,308	-0.03%
2018/07/09	11	72.04	9	72.88	72.00	2	6,188	0.03%
2018/07/06	7	70.71	29	71.78	72.60	-22	6,129	-0.36%
2018/07/05	28	70.08	7	70.19	69.10	21	6,056	0.35%
2018/07/04	18	72.08	23	73.26	72.00	-5	6,016	-0.08%
2018/07/03	14	72.47	14	72.84	71.70	0	5,902	0.00%
2018/07/02	68	73.61	46	73.69	72.50	22	5,835	0.38%
2018/06/29	16	71.17	55	71.83	73.70	-39	5,640	-0.69%
2018/06/28	3	67.47	3	68.23	67.00	0	5,462	0.00%
2018/06/26	6	65.80	13	66.18	66.80	-7	5,488	-0.13%
2018/06/25	27	66.36	12	66.39	65.50	15	5,443	0.28%
2018/06/22	21	69.61	11	69.39	69.00	10	5,379	0.19%
2018/06/21	10	70.90	15	71.30	71.50	-5	5,326	-0.09%
2018/06/20	37	69.27	21	68.90	69.50	16	5,302	0.30%
2018/06/19	11	72.55	8	72.64	72.20	3	5,200	0.06%
2018/06/15	14	73.13	33	73.62	72.10	-19	5,143	-0.37%
2018/06/14	34	71.60	15	71.63	71.30	19	5,072	0.37%
2018/06/13	67	75.66	40	77.79	71.80	27	5,003	0.54%
2018/06/12	36	73.89	95	75.31	78.10	-59	4,805	-1.23%
2018/06/11	9	72.01	9	71.82	71.00	0	4,581	0.00%
2018/06/08	41	71.49	20	71.88	71.50	21	4,493	0.47%
2018/06/07	43	70.99	11.1	71.43	70.30	31.9	4,356	0.73%
2018/06/06	33	72.35	40	72.15	72.20	-7	4,301	-0.16%
2018/06/05	98	72.92	61	72.69	71.00	37	4,173	0.89%
2018/06/04	84	71.70	92	73.08	74.40	-8	3,814	-0.21%
2018/06/01	16	66.19	48	65.35	67.70	-32	3,540	-0.90%
2018/05/31	7	62.10	8	62.51	61.60	-1	3,308	-0.03%
2018/05/30	2	61.80	7	61.57	61.80	-5	3,305	-0.15%
2018/05/29	10	62.57	15	62.89	62.30	-5	3,305	-0.15%
2018/05/28	1	62.80	10	63.58	63.20	-9	3,317	-0.27%
2018/05/25	27	62.99	5	63.10	62.90	22	3,310	0.66%
2018/05/24	15	63.35	19	63.04	63.40	-4	3,293	-0.12%
2018/05/23	26	62.48	22	62.65	62.50	4	3,241	0.12%
2018/05/22	1	61.20	4	61.05	61.30	-3	3,131	-0.10%
2018/05/21	22	61.97	26	62.16	61.70	-4	3,127	-0.13%
2018/05/18	6	58.85	6	59.52	60.40	0	3,050	0.00%
2018/05/17	4	59.18	4	59.60	58.70	0	3,001	0.00%
2018/05/16	16	59.71	6	60.08	59.50	10	2,977	0.34%
2018/05/15	11	60.41	23	60.37	61.00	-12	2,946	-0.41%
2018/05/14	8	59.11	13	59.88	59.10	-5	2,888	-0.17%
2018/05/11	4	59.23	6	59.90	59.30	-2	2,859	-0.07%
2018/05/10	8	58.98	8	59.31	59.50	0	2,928	0.00%
2018/05/09	15	56.95	2	58.00	56.70	13	2,816	0.46%
2018/05/08	8	56.40	0	0.00	56.40	8	2,773	0.29%
2018/05/07	7	57.54	9	57.98	56.80	-2	2,767	-0.07%
2018/05/03	2	56.70	0	0.00	56.50	2	2,751	0.07%
2018/05/02	18	57.37	19	57.49	57.10	-1	2,744	-0.04%
2018/04/30	6	55.20	1	55.90	56.70	5	2,719	0.18%
2018/04/27	1	54.10	2	54.20	54.90	-1	2,694	-0.04%
2018/04/26	3	53.03	1	55.00	53.00	2	2,696	0.07%
2018/04/25	7	53.93	0	0.00	54.00	7	2,676	0.26%
2018/04/24	6	54.07	6	53.58	53.30	0	2,662	0.00%
2018/04/23	3	55.50	10	55.47	55.40	-7	2,630	-0.27%
2018/04/20	8	56.65	24	56.43	56.00	-16	2,609	-0.61%
2018/04/19	24	57.91	1	57.60	58.80	23	2,538	0.91%
2018/04/18	27	58.34	11	58.67	58.30	16	2,497	0.64%
2018/04/17	49	58.79	40	58.94	59.70	9	2,396	0.38%
2018/04/16	21	56.49	18	56.40	57.00	3	2,273	0.13%
2018/04/13	3	54.90	3	55.27	54.70	0	2,181	0.00%
2018/04/12	1	54.20	1	54.60	54.70	0	2,243	0.00%
2018/04/10	1	54.50	2	55.20	54.30	-1	2,524	-0.04%
2018/04/09	0	0.00	2	55.00	54.00	-2	2,593	-0.08%
2018/04/03	6	53.30	2	53.55	53.30	4	2,828	0.14%
2018/04/02	1	54.30	6	55.18	54.30	-5	2,837	-0.18%
2018/03/31	1	54.70	2	54.50	54.70	-1	2,795	-0.04%
2018/03/30	5	54.52	3	54.37	54.70	2	2,773	0.07%
2018/03/29	3	52.23	3	52.53	53.40	0	2,717	0.00%
2018/03/28	4	51.78	0	0.00	52.00	4	2,728	0.15%
2018/03/27	0	0.00	7	52.70	52.70	-7	2,718	-0.26%
2018/03/26	2	51.15	0	0.00	51.60	2	2,745	0.07%
2018/03/23	13	50.95	0	0.00	51.20	13	2,760	0.47%
2018/03/22	3	52.73	0	0.00	52.50	3	2,789	0.11%
2018/03/21	0	0.00	1	53.10	53.00	-1	2,843	-0.04%
2018/03/20	2	53.10	1	53.50	53.10	1	2,837	0.04%
2018/03/19	2	54.30	2	54.55	54.20	0	2,845	0.00%
2018/03/16	1	53.00	4	54.28	55.00	-3	2,819	-0.11%
2018/03/15	1	54.30	1	55.00	54.30	0	2,721	0.00%
2018/03/14	1	54.40	2	54.35	54.00	-1	2,678	-0.04%
2018/03/13	3	54.00	31	54.59	54.10	-28	2,661	-1.05%
2018/03/12	51	53.84	24	53.70	54.30	27	2,652	1.02%
2018/03/09	23	53.49	26	53.39	53.40	-3	2,613	-0.11%
2018/03/08	0	0.00	1	52.30	52.20	-1	2,605	-0.04%
2018/03/07	11	52.53	4	53.03	51.80	7	2,672	0.26%
2018/03/06	4	52.80	1	52.90	53.00	3	2,628	0.11%
2018/03/05	3	52.83	3	52.00	51.50	0	2,580	0.00%
2018/03/02	0	0.00	2	52.50	52.50	-2	2,583	-0.08%
2018/03/01	0	0.00	2	52.30	52.70	-2	2,597	-0.08%
2018/02/27	1	52.80	16	52.76	52.00	-15	2,638	-0.57%
2018/02/26	10	52.27	5	51.94	52.00	5	2,675	0.19%
2018/02/23	0	0.00	2	51.55	51.40	-2	2,653	-0.08%
2018/02/21	5	49.42	6	49.50	50.20	-1	2,612	-0.04%
2018/02/09	5	45.61	0	0.00	46.70	5	2,593	0.19%
2018/02/07	5	46.94	0	0.00	46.75	5	2,572	0.19%
2018/02/06	2	46.25	4	46.45	45.45	-2	2,556	-0.08%
2018/02/05	0	0.00	2	49.83	49.85	-2	2,525	-0.08%
2018/02/02	42	52.09	34	51.85	50.90	8	2,519	0.32%
2018/02/01	8	50.34	11	50.44	50.30	-3	2,394	-0.13%
2018/01/29	0	0.00	4	48.74	48.80	-4	2,380	-0.17%
2018/01/26	23	49.35	12	49.34	49.25	11	2,373	0.46%
2018/01/25	1	49.90	5	50.05	50.00	-4	2,407	-0.17%
2018/01/24	2	50.00	0	0.00	50.10	2	2,402	0.08%
2018/01/23	5	50.80	1	51.50	50.50	4	2,392	0.17%
2018/01/22	1	51.30	0	0.00	51.30	1	2,384	0.04%
2018/01/19	4	50.80	0	0.00	50.90	4	2,380	0.17%
2018/01/18	2	50.80	2	51.15	50.40	0	2,373	0.00%
2018/01/17	2	50.70	1	50.80	50.70	1	2,369	0.04%
2018/01/16	1	50.70	0	0.00	50.90	1	2,362	0.04%
2018/01/15	5	50.40	0	0.00	50.40	5	2,347	0.21%
2018/01/12	1	50.90	1	50.70	50.60	0	2,360	0.00%
2018/01/11	2	50.30	0	0.00	50.20	2	2,345	0.09%
2018/01/10	11	50.76	9	50.49	50.30	2	2,332	0.09%
2018/01/09	7	54.11	1	54.20	54.40	6	2,231	0.27%
2018/01/08	2	55.80	5	55.00	54.10	-3	2,214	-0.14%
2018/01/05	4	56.55	2	55.85	55.80	2	2,134	0.09%
2018/01/04	19	56.94	33	56.34	56.60	-14	2,045	-0.68%
2018/01/03	16	54.40	7	54.93	54.60	9	1,860	0.48%
2018/01/02	42	53.79	73	54.22	54.60	-31	1,784	-1.74%