全新 (2455)-國泰-敦南券商分點個股進出

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

全新

(2455)

可現股當沖

股價
162.0
漲跌
▲1.0
漲幅
+0.62%
成交量
6,207張
產業
上市通信網路類股
1015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

全新 (2455)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	168	162.62	182.1	162.48	162.00	-14	6,846	-0.21%	大買/大賣/
2024/11/21	71.3	159.60	121.1	160.44	161.00	-49.7	6,766	-0.74%	大賣/
2024/11/20	64.7	153.20	83.6	153.60	155.50	-18.9	6,651	-0.28%
2024/11/19	42.6	148.76	82.7	149.68	153.00	-40.1	6,621	-0.61%
2024/11/18	40.6	145.38	33.4	145.23	144.50	7.2	6,572	0.11%
2024/11/15	60.1	151.97	46.3	151.24	150.50	13.7	6,532	0.21%
2024/11/14	259	156.00	218	153.04	151.00	41	6,568	0.62%	大買/大賣/
2024/11/13	169	156.21	224.8	155.84	156.50	-55.8	6,429	-0.87%	大買/大賣/
2024/11/12	165.5	150.67	135.5	149.78	146.00	29.9	6,231	0.48%	大買/大賣/
2024/11/11	49.4	148.31	93.3	148.51	150.00	-43.9	6,086	-0.72%
2024/11/08	42.8	142.50	53.4	143.84	139.50	-10.6	6,013	-0.18%
2024/11/07	27.8	145.19	20.2	145.36	145.50	7.5	6,030	0.13%
2024/11/06	23.6	142.76	47.6	143.23	143.50	-24.1	6,028	-0.40%
2024/11/05	23.1	140.72	18.4	140.90	140.50	4.8	6,069	0.08%
2024/11/04	45.7	141.36	34.4	142.29	142.00	11.3	6,186	0.18%
2024/11/01	56.5	140.90	39.9	141.65	143.00	16.6	6,197	0.27%
2024/10/30	65.4	139.01	65.4	139.78	141.00	0	6,215	0.00%
2024/10/29	166	139.87	121.7	139.37	137.50	44.3	6,205	0.71%	大買/大賣/
2024/10/28	68.4	142.01	80.2	142.26	141.00	-11.9	6,116	-0.19%
2024/10/25	142.9	147.53	95.2	148.02	146.00	47.8	6,060	0.79%	大買/
2024/10/24	91.7	156.56	98	155.86	155.00	-6.3	5,921	-0.11%
2024/10/23	70.1	162.97	21.9	162.33	161.00	48.1	5,910	0.81%
2024/10/22	24.2	162.87	12.3	163.09	165.00	11.9	5,936	0.20%
2024/10/21	46.9	162.83	24.9	162.91	164.50	22	5,958	0.37%
2024/10/18	55.3	163.16	41.2	162.97	163.00	14.1	6,024	0.23%
2024/10/17	106	164.52	96	164.57	165.50	10	6,104	0.16%	大買/
2024/10/16	186.1	164.65	80.4	163.91	160.50	105.7	6,022	1.75%	大買/鉅額交易
2024/10/15	236.3	168.64	245.6	168.89	167.50	-9.4	5,918	-0.16%	大買/大賣/
2024/10/14	36.3	158.34	49.3	159.31	160.50	-13.1	5,712	-0.23%
2024/10/11	17.9	156.42	22.3	156.16	156.00	-4.4	5,793	-0.08%
2024/10/09	51.8	156.94	37.6	156.37	154.50	14.1	5,862	0.24%
2024/10/08	75.9	157.09	78.1	157.13	160.00	-2.2	5,861	-0.04%
2024/10/07	77.2	154.89	51.6	154.33	154.00	25.5	5,875	0.43%
2024/10/04	68.6	159.18	107.3	157.86	158.50	-38.6	5,839	-0.66%	大賣/
2024/10/01	550.8	171.15	520.1	169.31	164.00	30.6	5,948	0.52%	大買/大賣/
2024/09/30	109.8	167.37	107.6	167.13	166.00	2.2	5,634	0.04%	大買/大賣/
2024/09/27	69.5	168.05	100.8	167.63	166.50	-31.3	5,668	-0.55%
2024/09/26	251.9	169.40	366.8	168.13	168.50	-114.9	5,578	-2.06%	大買/大賣/鉅額交易
2024/09/25	569.2	169.93	536.6	170.73	171.50	32.6	5,415	0.60%	大買/大賣/
2024/09/24	211.6	156.13	252.5	156.85	161.50	-40.9	5,200	-0.79%	大買/大賣/
2024/09/23	75.7	146.50	91.8	147.21	147.00	-16.1	4,965	-0.32%
2024/09/20	34.9	143.06	36	143.14	143.50	-1.2	5,031	-0.02%
2024/09/19	37.4	142.59	56.7	142.85	143.00	-19.3	5,070	-0.38%
2024/09/18	42.6	138.57	17.2	140.13	137.00	25.4	5,126	0.50%
2024/09/16	57.2	142.48	70	142.36	142.00	-12.8	5,242	-0.25%
2024/09/13	15.2	137.32	14.2	136.78	137.50	1	5,238	0.02%
2024/09/12	52.3	137.39	15.1	137.40	136.50	37.3	5,340	0.70%
2024/09/11	37	137.21	40.1	137.75	134.00	-3.1	5,371	-0.06%
2024/09/10	79.9	140.01	52.1	135.14	134.00	27.8	5,487	0.51%
2024/09/09	30.7	140.89	28.4	141.13	143.00	2.3	5,675	0.04%
2024/09/06	59.2	140.67	101.2	141.62	142.50	-42.1	5,732	-0.73%	大賣/
2024/09/05	60.3	137.15	60.3	137.27	135.50	0	5,682	0.00%
2024/09/04	104.7	136.61	74.3	136.84	136.00	30.3	5,631	0.54%	大買/
2024/09/03	171	149.34	101.1	148.19	146.50	70	5,526	1.27%	大買/大賣/
2024/09/02	286.6	150.73	161.8	150.32	150.00	124.9	5,448	2.29%	大買/大賣/鉅額交易
2024/08/30	105.8	143.44	103.2	143.03	142.00	2.5	5,275	0.05%	大買/大賣/
2024/08/29	118	141.13	58.6	140.70	141.50	59.5	5,215	1.14%	大買/
2024/08/28	33.1	134.24	6.4	134.74	134.00	26.7	5,158	0.52%
2024/08/27	8.3	132.68	5.2	132.60	133.50	3.1	5,154	0.06%
2024/08/26	16.1	135.71	9.1	134.78	133.50	7	5,144	0.14%
2024/08/23	11	132.79	12.9	133.78	135.00	-1.9	5,130	-0.04%
2024/08/22	22.1	135.48	19.8	135.66	135.00	2.3	5,149	0.05%
2024/08/21	21.8	135.64	8.7	136.36	135.00	13.1	5,157	0.25%
2024/08/20	16.9	141.12	6.1	141.91	140.00	10.8	5,124	0.21%
2024/08/19	13.4	142.01	6.6	142.15	142.00	6.8	5,125	0.13%
2024/08/16	48.7	142.06	38.8	142.09	142.50	9.9	5,137	0.19%
2024/08/15	9.4	132.96	13.4	133.32	134.00	-4	5,068	-0.08%
2024/08/14	24.6	133.84	7.3	133.98	132.00	17.3	5,078	0.34%
2024/08/13	7.2	133.92	10	133.25	133.00	-2.8	5,071	-0.06%
2024/08/12	18.1	133.72	9.5	133.71	135.00	8.6	5,079	0.17%
2024/08/09	25.2	133.47	18.5	134.76	132.00	6.7	5,073	0.13%
2024/08/08	13.2	128.21	11.1	129.25	128.50	2.1	5,056	0.04%
2024/08/07	44.3	131.51	35.8	132.20	132.00	8.4	5,047	0.17%
2024/08/06	26.7	119.99	56.2	117.89	123.50	-29.5	5,014	-0.59%
2024/08/05	20.1	126.29	15.7	127.03	126.00	4.3	4,924	0.09%
2024/08/02	30.1	144.60	18.7	144.01	140.00	11.5	4,913	0.23%
2024/08/01	43.2	151.12	33.2	151.78	152.50	10	4,887	0.20%
2024/07/31	68.5	151.96	32.2	151.97	150.00	36.3	4,850	0.75%
2024/07/30	12.9	154.72	12.6	155.09	158.50	0.2	4,806	0.00%
2024/07/29	27.7	158.65	15.5	157.34	155.00	12.2	4,809	0.25%
2024/07/26	42.1	156.06	35.4	156.55	159.00	6.7	4,828	0.14%
2024/07/23	46.6	165.41	17.8	164.35	163.00	28.8	4,779	0.60%
2024/07/22	37.9	165.06	43	165.82	167.00	-5.2	4,733	-0.11%
2024/07/19	54.6	168.90	78.1	168.68	167.00	-23.5	4,686	-0.50%
2024/07/18	106.9	174.23	57.2	173.85	173.00	49.7	4,598	1.08%	大買/
2024/07/17	49.5	183.26	33.1	183.50	184.00	16.4	4,471	0.37%
2024/07/16	103.7	185.14	57	184.77	184.00	46.6	4,455	1.05%	大買/
2024/07/15	68.4	185.11	101	185.44	186.00	-32.6	4,420	-0.74%
2024/07/12	126.1	181.51	85.6	180.56	179.50	40.5	4,332	0.94%	大買/
2024/07/11	68.8	194.29	106.3	193.33	195.00	-37.4	4,221	-0.89%	大賣/
2024/07/10	61.8	186.40	69.9	186.09	185.50	-8.1	4,134	-0.20%
2024/07/09	131	187.35	125.6	186.09	184.00	5.4	4,091	0.13%	大買/大賣/
2024/07/08	68.7	184.02	76.4	186.00	187.00	-7.7	3,992	-0.19%
2024/07/05	170.2	185.01	205.2	186.11	188.00	-34.9	3,911	-0.89%	大買/大賣/
2024/07/04	147.6	176.30	185.7	175.96	175.50	-38.1	3,709	-1.03%	大買/大賣/
2024/07/03	72	170.64	138	169.93	174.00	-66	3,558	-1.86%	大賣/
2024/07/02	17.6	160.39	19.3	160.43	159.00	-1.7	3,433	-0.05%
2024/07/01	71.9	163.80	38.4	163.71	160.00	33.6	3,415	0.98%
2024/06/28	115.8	162.94	140.5	163.17	165.00	-24.6	3,357	-0.73%	大買/大賣/
2024/06/27	35.8	157.93	18.1	158.25	157.50	17.7	3,221	0.55%
2024/06/26	127.9	162.97	67.2	162.05	158.00	60.7	3,210	1.89%	大買/
2024/06/25	77.8	164.52	37.1	164.32	162.00	40.7	3,115	1.31%
2024/06/24	77	167.63	81.9	170.09	172.50	-4.9	3,032	-0.16%
2024/06/21	99.5	171.39	147.1	170.82	172.50	-47.7	2,965	-1.61%	大賣/
2024/06/20	36.7	165.02	36.7	165.38	164.00	0	2,854	0.00%
2024/06/19	81.4	165.13	108	165.35	164.00	-26.7	2,869	-0.93%	大賣/
2024/06/18	62.5	163.56	51.8	162.99	161.50	10.7	2,786	0.38%
2024/06/17	92.9	163.35	101.7	163.37	162.50	-8.8	2,755	-0.32%	大賣/
2024/06/14	237.5	159.00	185.5	159.26	158.50	52	2,643	1.97%	大買/大賣/
2024/06/13	46.7	150.11	104.4	150.33	153.00	-57.7	2,399	-2.41%	大賣/
2024/06/12	14.7	139.34	3.5	139.97	139.50	11.1	2,318	0.48%
2024/06/11	6.2	140.40	3.1	140.66	140.00	3.1	2,340	0.13%
2024/06/07	38.2	141.91	12.3	140.87	140.50	25.9	2,403	1.08%
2024/06/06	12.3	146.93	15.1	147.41	145.50	-2.7	2,443	-0.11%
2024/06/05	9.4	143.33	8	144.44	144.50	1.4	2,483	0.05%
2024/06/04	15.3	146.92	12.4	145.61	143.50	2.9	2,635	0.11%
2024/06/03	3.5	142.57	3.3	142.54	142.00	0.2	2,730	0.01%
2024/05/31	7.7	142.38	3.1	142.16	141.50	4.6	2,807	0.16%
2024/05/30	9.6	145.25	10.1	145.49	144.00	-0.5	3,035	-0.02%
2024/05/29	18.7	149.64	3.1	148.84	148.50	15.6	3,180	0.49%
2024/05/28	31.7	150.82	11.6	150.99	150.50	20.2	3,396	0.59%
2024/05/27	10.8	148.08	8.1	148.14	148.50	2.6	3,422	0.08%
2024/05/24	13.3	143.50	7	143.64	143.50	6.3	3,469	0.18%
2024/05/23	14.4	146.99	9.5	146.14	145.00	4.9	3,558	0.14%
2024/05/22	12.7	146.68	28.2	146.57	148.00	-15.6	3,617	-0.43%
2024/05/21	4.9	141.15	2.1	141.52	141.00	2.8	3,717	0.07%
2024/05/20	20.3	141.75	7.3	141.94	140.50	13	3,883	0.34%
2024/05/17	14.1	144.00	9.4	143.91	144.00	4.7	3,964	0.12%
2024/05/16	13.2	145.13	9	145.61	145.00	4.2	4,149	0.10%
2024/05/15	23.9	144.81	18.1	144.78	143.50	5.8	4,204	0.14%
2024/05/14	12.4	140.99	9.7	140.82	140.00	2.7	4,335	0.06%
2024/05/13	7.4	137.03	6.2	136.16	137.50	1.3	4,329	0.03%
2024/05/10	11.5	136.15	16.3	136.87	135.50	-4.8	4,347	-0.11%
2024/05/09	20.6	141.07	17.1	141.33	139.50	3.5	4,354	0.08%
2024/05/08	19.8	145.16	5.1	144.49	143.50	14.7	4,384	0.34%
2024/05/07	14.1	146.50	7.1	149.38	144.50	7	4,436	0.16%
2024/05/06	9.7	148.49	4.2	149.14	149.50	5.5	4,486	0.12%
2024/05/03	21	148.51	13	148.39	146.00	8	4,500	0.18%
2024/05/02	18.3	148.61	9.3	148.12	148.50	9	4,485	0.20%
2024/04/30	44.1	155.64	31.6	155.60	154.50	12.5	4,492	0.28%
2024/04/29	17.6	149.10	20.5	148.64	151.00	-2.9	4,453	-0.06%
2024/04/26	8	144.02	4.4	142.61	143.00	3.7	4,456	0.08%
2024/04/25	5.2	146.20	4.2	146.66	145.00	1	4,452	0.02%
2024/04/24	16.7	148.87	11	149.59	149.50	5.6	4,479	0.13%
2024/04/23	8.1	145.20	10.1	146.10	146.00	-2	4,514	-0.05%
2024/04/22	25.2	142.42	29.2	142.98	142.50	-4	4,565	-0.09%
2024/04/19	36.2	147.52	38.2	147.75	147.00	-2	4,569	-0.04%
2024/04/18	19	154.23	17.1	154.36	152.50	1.8	4,568	0.04%
2024/04/17	23.6	151.85	20.3	152.52	151.50	3.3	4,598	0.07%
2024/04/16	14.4	154.45	19.4	154.01	152.00	-5	4,585	-0.11%
2024/04/15	22.6	160.87	20.2	161.59	159.50	2.4	4,610	0.05%
2024/04/12	32.6	161.87	31.4	162.05	161.00	1.2	4,628	0.03%
2024/04/11	15	162.99	16.1	163.37	163.50	-1.1	4,701	-0.02%
2024/04/10	25.6	165.50	22.6	165.49	165.00	3	5,043	0.06%
2024/04/09	17.4	168.81	20.2	167.81	168.00	-2.9	5,185	-0.05%
2024/04/08	145.5	173.33	67.8	168.85	167.50	77.6	5,205	1.49%	大買/
2024/04/03	8.4	171.33	7	172.00	173.50	1.4	5,165	0.03%
2024/04/02	7.6	171.82	9	172.11	172.50	-1.4	5,215	-0.03%
2024/04/01	17.2	169.47	20.6	171.10	171.00	-3.4	5,253	-0.06%
2024/03/29	8.1	169.99	14.2	169.29	169.50	-6.2	5,256	-0.12%
2024/03/28	27.1	169.81	24.2	170.35	168.00	2.9	5,280	0.05%
2024/03/27	14.4	174.56	16.7	174.25	174.50	-2.2	5,242	-0.04%
2024/03/26	34	178.73	24.7	179.55	176.50	9.3	5,255	0.18%
2024/03/25	39.4	180.80	44.9	181.52	178.00	-5.4	5,256	-0.10%
2024/03/22	35.2	181.40	47.5	181.45	184.00	-12.4	5,234	-0.24%
2024/03/21	17.8	174.36	27.1	174.53	177.00	-9.4	5,172	-0.18%
2024/03/20	32.9	171.26	30.5	171.86	172.00	2.5	5,133	0.05%
2024/03/19	31.1	175.23	21.4	176.70	173.50	9.8	5,149	0.19%
2024/03/18	6.4	173.83	12.3	173.82	175.50	-5.9	5,140	-0.11%
2024/03/15	11.5	173.22	11.6	173.24	173.00	-0.1	5,132	0.00%
2024/03/14	25.8	174.82	22.6	175.56	173.50	3.2	5,123	0.06%
2024/03/13	36.9	177.61	29.1	178.44	175.00	7.8	5,112	0.15%
2024/03/12	45.8	176.95	41.8	177.18	178.00	3.9	5,064	0.08%
2024/03/11	31.8	172.72	39.1	173.49	171.50	-7.2	5,037	-0.14%
2024/03/08	59.7	175.82	83.3	172.96	170.50	-23.7	5,015	-0.47%
2024/03/07	115.2	185.41	167.6	185.25	184.00	-52.4	4,882	-1.07%	大買/大賣/
2024/03/06	73.7	182.41	50.4	181.48	180.50	23.2	4,769	0.49%
2024/03/05	177	186.34	181.8	186.97	188.50	-4.8	4,763	-0.10%	大買/大賣/
2024/03/04	112.7	178.78	119	179.93	181.00	-6.4	4,575	-0.14%	大買/大賣/
2024/03/01	199.4	172.29	198.6	173.41	176.00	0.8	4,466	0.02%	大買/大賣/
2024/02/29	44.3	162.40	55.1	161.93	163.50	-10.8	4,404	-0.25%
2024/02/27	43.3	163.42	45.2	162.84	164.00	-1.9	4,654	-0.04%
2024/02/26	34.4	163.49	54.6	164.12	167.50	-20.3	4,830	-0.42%
2024/02/23	24.9	167.71	47.5	167.53	167.50	-22.5	4,744	-0.48%
2024/02/22	52.2	166.82	62.1	167.21	165.50	-9.9	4,707	-0.21%
2024/02/21	77.6	162.23	111.4	163.18	166.00	-33.8	4,584	-0.74%	大賣/
2024/02/20	53.9	157.44	65.5	157.74	159.00	-11.6	4,401	-0.26%
2024/02/19	132.4	154.26	133.5	155.42	156.50	-1.1	4,299	-0.03%	大買/大賣/
2024/02/16	41.9	145.59	43	145.17	146.50	-1.1	4,133	-0.03%
2024/02/15	38.2	144.33	108.7	143.72	147.00	-70.6	4,079	-1.73%	大賣/
2024/02/05	15	135.36	31.2	135.28	135.00	-16.2	3,941	-0.41%
2024/02/02	11.3	133.63	10.7	134.17	133.50	0.6	3,931	0.01%
2024/02/01	35.6	134.04	38.2	133.37	133.50	-2.7	3,939	-0.07%
2024/01/31	72.3	136.32	62.1	135.64	135.00	10.3	3,968	0.26%
2024/01/30	54.3	133.30	43	133.50	134.00	11.3	4,080	0.28%
2024/01/29	40.7	129.28	36.2	130.45	131.50	4.5	4,041	0.11%
2024/01/26	10	126.50	25.8	126.68	126.50	-15.8	4,003	-0.39%
2024/01/25	8.9	124.63	8.5	123.94	124.00	0.4	4,007	0.01%
2024/01/24	33.5	127.37	16	126.69	125.50	17.4	4,067	0.43%
2024/01/23	18.6	126.08	6	126.08	126.00	12.6	4,134	0.30%
2024/01/22	8.5	125.77	5.1	125.23	125.50	3.4	4,183	0.08%
2024/01/19	7.7	122.73	8	124.00	123.50	-0.3	4,178	-0.01%
2024/01/18	4.2	122.44	29.6	122.68	122.00	-25.4	4,170	-0.61%
2024/01/17	30.4	124.18	24	125.04	124.00	6.4	4,174	0.15%
2024/01/16	21	124.30	5.2	125.00	124.50	15.8	4,135	0.38%
2024/01/15	22.1	126.79	6.1	126.26	126.50	16	4,079	0.39%
2024/01/12	21.2	127.83	18.1	126.81	126.50	3.1	4,063	0.08%
2024/01/11	34.4	128.73	24.6	128.71	129.50	9.8	4,038	0.24%
2024/01/10	14.3	130.46	11.8	130.46	129.50	2.5	4,025	0.06%
2024/01/09	33.6	133.38	44.9	134.21	132.50	-11.3	4,056	-0.28%
2024/01/08	24.2	132.63	25.2	132.77	132.00	-1	4,059	-0.02%
2024/01/05	101.6	132.52	53.5	132.30	132.00	48	4,041	1.19%	大買/
2024/01/04	200.2	133.93	150.9	133.27	132.50	49.3	3,956	1.25%	大買/大賣/
2024/01/03	105.4	144.06	39.6	144.61	141.50	65.8	3,615	1.82%	大買/
2024/01/02	16.7	157.23	14.8	157.68	157.00	1.9	3,512	0.05%
2023/12/29	13.4	160.20	10.1	160.80	160.50	3.3	3,633	0.09%
2023/12/28	42.8	162.04	7.7	161.42	160.00	35.2	3,687	0.95%
2023/12/27	22	162.74	26.4	163.36	163.50	-4.4	3,651	-0.12%
2023/12/26	27.4	162.23	34.3	162.87	162.00	-6.9	3,633	-0.19%
2023/12/25	23	160.20	21.1	160.01	159.00	2	3,592	0.05%
2023/12/22	8.9	155.82	27.3	155.90	156.00	-18.4	3,551	-0.52%
2023/12/21	42.2	155.06	13.4	156.38	153.50	28.8	3,549	0.81%
2023/12/20	24	159.63	15	160.40	160.00	9	3,525	0.25%
2023/12/19	13.3	156.34	14.6	156.41	157.00	-1.2	3,494	-0.04%
2023/12/18	15.7	156.60	21	156.11	155.00	-5.2	3,504	-0.15%
2023/12/15	9.2	159.78	24.1	159.79	158.00	-14.9	3,569	-0.42%
2023/12/14	40.7	160.43	18.8	160.80	159.00	21.9	3,608	0.61%
2023/12/13	31.9	161.60	50.8	162.69	164.00	-18.9	3,610	-0.52%
2023/12/12	24.6	164.44	13.5	165.63	162.50	11.1	3,641	0.31%
2023/12/11	7.1	163.94	2.3	165.58	164.50	4.8	3,677	0.13%
2023/12/08	28.3	165.65	26.3	165.88	164.50	2	3,706	0.06%
2023/12/07	32.5	165.00	18.8	166.05	164.00	13.7	3,750	0.36%
2023/12/06	59.3	168.85	45.2	168.18	167.00	14.1	3,831	0.37%
2023/12/05	24.6	166.17	18.3	166.36	167.00	6.3	3,825	0.16%
2023/12/04	32.5	172.08	30.4	171.14	169.50	2	3,860	0.05%
2023/12/01	26.5	169.33	30.3	169.86	170.00	-3.8	3,929	-0.10%
2023/11/30	99	172.28	84.4	171.96	171.50	14.6	3,994	0.37%
2023/11/29	33.8	169.33	26	169.84	170.50	7.8	4,063	0.19%
2023/11/28	41.1	167.01	32.7	167.18	169.00	8.4	4,114	0.20%
2023/11/27	131.1	171.20	135.8	168.62	164.00	-4.7	4,308	-0.11%	大買/大賣/
2023/11/24	350.2	175.48	341.7	174.81	176.00	8.5	4,453	0.19%	大買/大賣/
2023/11/22	4.5	155.03	8.5	156.21	156.00	-4.1	4,047	-0.10%
2023/11/21	12.2	155.59	19.6	155.25	155.50	-7.4	4,100	-0.18%
2023/11/20	9.2	152.87	11.1	154.70	151.00	-1.9	4,075	-0.05%
2023/11/17	6	153.00	3.2	154.43	153.00	2.8	4,080	0.07%
2023/11/16	15.3	154.69	19.2	153.86	153.00	-3.9	4,098	-0.09%
2023/11/15	27.4	156.13	48	156.41	154.50	-20.7	4,102	-0.50%
2023/11/14	9.3	155.10	29.8	154.24	155.50	-20.5	4,087	-0.50%
2023/11/13	30.6	155.38	10.3	155.61	155.00	20.3	4,093	0.50%
2023/11/10	27.1	154.70	29.4	154.04	155.50	-2.4	4,087	-0.06%
2023/11/09	23.3	155.82	22.8	156.42	156.50	0.4	4,112	0.01%
2023/11/08	59.6	157.07	57.3	156.34	156.00	2.4	4,101	0.06%
2023/11/07	192.6	157.02	232.8	157.93	157.50	-40.2	4,078	-0.98%	大買/大賣/
2023/11/06	39.4	148.22	45.4	149.00	150.00	-6	3,926	-0.15%
2023/11/03	29.1	146.36	52.4	146.05	145.50	-23.2	3,975	-0.58%
2023/11/02	41.1	142.58	30.1	143.15	142.00	11	3,970	0.28%
2023/11/01	75.7	146.44	55	147.56	142.50	20.7	3,985	0.52%
2023/10/31	67.1	151.12	85.2	149.49	147.00	-18.2	4,093	-0.44%
2023/10/30	36.1	144.24	39	144.20	143.50	-3	4,062	-0.07%
2023/10/27	23.5	140.82	26.8	139.68	139.50	-3.2	4,130	-0.08%
2023/10/26	7.1	143.29	8	143.75	142.00	-0.9	4,412	-0.02%
2023/10/25	10.1	149.30	18.2	147.60	147.50	-8.1	4,582	-0.18%
2023/10/24	16.5	142.78	14	143.04	144.50	2.5	4,577	0.05%
2023/10/23	3.1	142.10	8	143.81	142.00	-4.9	4,622	-0.11%
2023/10/20	19.2	142.57	10.3	142.73	142.50	8.9	4,760	0.19%
2023/10/19	5.7	145.34	13.2	145.05	145.50	-7.5	5,073	-0.15%
2023/10/18	22.5	147.82	20	147.62	147.50	2.5	5,182	0.05%
2023/10/17	57.6	156.72	32.3	153.98	152.00	25.2	5,180	0.49%
2023/10/16	36.3	159.03	40.4	158.92	159.00	-4.2	5,236	-0.08%
2023/10/13	8.1	153.94	13.3	154.42	155.00	-5.2	5,328	-0.10%
2023/10/12	9	153.17	8.6	154.23	155.00	0.4	5,373	0.01%
2023/10/11	27.5	154.30	45.2	154.07	153.00	-17.8	5,451	-0.33%
2023/10/06	73.1	156.42	56	155.03	154.00	17.1	5,560	0.31%
2023/10/05	111.7	155.27	110.7	156.02	158.00	1	5,573	0.02%	大買/大賣/
2023/10/04	61	152.07	66.3	153.07	155.50	-5.3	5,506	-0.10%
2023/10/03	9.2	150.95	8	151.00	150.00	1.2	5,461	0.02%
2023/10/02	12.6	149.83	14.4	150.54	150.00	-1.8	5,539	-0.03%
2023/09/28	8.1	147.51	17.6	147.83	148.00	-9.5	5,585	-0.17%
2023/09/27	6	144.42	2.4	143.66	143.50	3.6	5,640	0.06%
2023/09/26	2.2	147.95	4.2	146.90	145.00	-2	5,677	-0.04%
2023/09/25	13.2	146.18	2	146.49	146.00	11.2	5,701	0.20%
2023/09/22	5.2	144.18	8.4	144.81	147.50	-3.2	5,746	-0.06%
2023/09/21	21.1	146.88	7.3	147.44	146.50	13.8	5,750	0.24%
2023/09/20	30.3	149.65	32.1	149.28	148.00	-1.8	5,728	-0.03%
2023/09/19	42.6	153.72	44.8	154.63	155.00	-2.2	5,683	-0.04%
2023/09/18	29.4	153.99	20.3	154.41	154.50	9.1	5,654	0.16%
2023/09/15	17.9	147.34	30.5	149.34	150.00	-12.6	5,627	-0.22%
2023/09/14	6.2	148.87	32.4	148.67	149.50	-26.2	5,577	-0.47%
2023/09/13	29.6	146.49	25.2	146.65	145.00	4.3	5,586	0.08%
2023/09/12	78.7	148.05	65.5	148.11	147.50	13.1	5,660	0.23%
2023/09/11	89.4	151.96	86.4	148.71	145.50	3	5,723	0.05%
2023/09/08	34.3	151.15	22.2	150.71	150.50	12	5,647	0.21%
2023/09/07	25	152.40	41.2	152.68	154.00	-16.2	5,683	-0.29%
2023/09/06	27.8	148.55	32.8	149.84	151.50	-5	5,660	-0.09%
2023/09/05	54.6	150.06	58.4	149.73	151.50	-3.7	5,654	-0.07%
2023/09/04	148.9	149.00	137.7	149.65	151.00	11.2	5,644	0.20%	大買/大賣/
2023/09/01	46.5	145.37	36.5	145.87	146.50	10	5,626	0.18%
2023/08/31	199.7	147.15	177.1	146.67	146.00	22.6	5,646	0.40%	大買/大賣/
2023/08/30	112.3	144.99	165.5	145.90	147.00	-53.2	5,504	-0.97%	大買/大賣/
2023/08/29	73.3	132.61	131.1	132.18	134.00	-57.8	5,393	-1.07%	大賣/
2023/08/28	18	125.08	18.3	125.16	126.00	-0.3	5,426	-0.01%
2023/08/25	33.7	129.14	58	129.37	126.50	-24.3	5,554	-0.44%
2023/08/24	10	127.60	19.1	127.08	127.00	-9	5,540	-0.16%
2023/08/23	6	125.83	8.1	125.88	126.00	-2.1	5,623	-0.04%
2023/08/22	10	127.15	14.1	127.18	126.50	-4	5,705	-0.07%
2023/08/21	8	126.31	13	127.35	125.00	-5	5,698	-0.09%
2023/08/18	19.1	128.18	16	127.50	126.00	3.1	5,694	0.05%
2023/08/17	23.1	127.19	26.6	126.11	127.00	-3.5	5,695	-0.06%
2023/08/16	16	120.25	17.2	121.72	122.50	-1.2	5,692	-0.02%
2023/08/15	37.6	122.27	17.2	121.85	121.50	20.4	5,686	0.36%
2023/08/14	14.1	125.33	14.3	124.49	123.00	-0.2	5,663	0.00%
2023/08/11	32.1	128.62	44	127.92	130.50	-11.9	5,646	-0.21%
2023/08/10	41.2	130.49	39.4	130.02	130.50	1.8	5,611	0.03%
2023/08/09	24.9	131.24	38.6	131.87	132.50	-13.7	5,629	-0.24%
2023/08/08	26.2	129.27	24	129.50	128.50	2.2	5,557	0.04%
2023/08/07	51.1	127.81	32.2	127.64	128.00	18.9	5,543	0.34%
2023/08/04	169	131.67	142	132.00	131.50	27	5,513	0.49%	大買/大賣/
2023/08/02	88.2	128.04	82.2	127.51	124.50	6	5,356	0.11%
2023/08/01	94.7	126.77	89.5	124.59	126.50	5.2	5,307	0.10%
2023/07/31	229.7	133.89	230.7	134.42	132.50	-1	5,218	-0.02%	大買/大賣/
2023/07/28	71	124.57	153	126.64	128.50	-82	4,949	-1.66%	大賣/
2023/07/27	9.2	117.49	10	117.75	117.00	-0.8	4,814	-0.02%
2023/07/26	33.2	118.56	34.2	118.12	116.50	-1	4,891	-0.02%
2023/07/25	118.6	122.64	78.2	123.69	119.00	40.5	4,949	0.82%	大買/
2023/07/24	152.1	129.58	231.3	132.59	126.50	-79.3	4,839	-1.64%	大買/大賣/
2023/07/21	34.7	122.05	64.5	120.53	123.50	-29.8	4,566	-0.65%
2023/07/20	20.1	117.92	10.4	117.49	117.50	9.7	4,509	0.22%
2023/07/19	88.7	120.82	64.4	120.33	117.50	24.3	4,523	0.54%
2023/07/18	63.5	117.35	60.4	117.86	120.50	3.1	4,571	0.07%
2023/07/17	18.2	113.61	12.5	113.12	112.50	5.6	4,579	0.12%
2023/07/14	65.2	114.30	37.4	114.55	115.50	27.9	4,635	0.60%
2023/07/13	124.5	122.10	121.3	121.05	115.50	3.2	4,575	0.07%	大買/大賣/
2023/07/12	71.4	124.72	65.7	124.72	123.50	5.7	4,472	0.13%
2023/07/11	32.3	122.07	49.5	121.73	125.00	-17.2	4,482	-0.38%
2023/07/10	28.1	120.02	17.5	119.89	117.50	10.6	4,466	0.24%
2023/07/07	48.9	118.22	30.3	116.70	117.00	18.6	4,499	0.41%
2023/07/06	30.4	120.32	73.5	120.47	120.00	-43.1	4,546	-0.95%
2023/07/05	27.4	115.93	23.6	116.73	116.00	3.8	4,632	0.08%
2023/07/04	22.3	117.53	9.4	117.98	117.00	12.9	4,605	0.28%
2023/07/03	8.5	118.37	11	118.41	119.00	-2.5	4,597	-0.06%
2023/06/30	52.7	118.34	18.1	118.82	116.50	34.6	4,588	0.75%
2023/06/29	3.3	122.60	14	122.07	123.50	-10.7	4,589	-0.23%
2023/06/28	8	120.31	5.2	119.56	118.50	2.8	4,906	0.06%
2023/06/27	17	120.51	10.2	119.83	118.50	6.8	5,018	0.14%
2023/06/26	9.6	121.78	11.3	122.95	123.00	-1.7	5,045	-0.03%
2023/06/21	4.3	125.17	12.9	125.21	126.00	-8.5	5,100	-0.17%
2023/06/20	14.6	126.07	12.2	126.11	126.00	2.4	5,110	0.05%
2023/06/19	9	123.68	51	126.48	127.00	-42	5,140	-0.82%
2023/06/16	83	122.40	63.1	122.45	123.00	19.9	5,157	0.39%
2023/06/15	138.5	126.66	106.5	128.27	126.00	32	5,209	0.61%	大買/大賣/
2023/06/14	22.2	121.96	20.1	122.40	122.00	2	5,317	0.04%
2023/06/13	59.7	122.65	78	123.37	124.00	-18.4	5,297	-0.35%
2023/06/12	30.3	120.75	36.1	121.30	122.00	-5.8	5,241	-0.11%
2023/06/09	69.3	120.29	86.2	120.00	121.00	-17	5,197	-0.33%
2023/06/08	75.3	117.07	63.8	117.24	116.00	11.4	5,118	0.22%
2023/06/07	83.3	118.27	101.2	118.09	119.00	-17.9	5,052	-0.35%	大賣/
2023/06/06	51.7	113.21	46	113.49	114.50	5.8	4,919	0.12%
2023/06/05	21.1	114.17	33.6	114.87	115.50	-12.5	4,827	-0.26%
2023/06/02	122.1	113.54	137.5	113.78	113.00	-15.5	4,773	-0.32%	大買/大賣/
2023/06/01	128.4	106.35	124.8	107.45	108.00	3.6	4,602	0.08%	大買/大賣/
2023/05/31	76.5	105.57	105.6	105.32	104.50	-29.1	4,483	-0.65%	大賣/
2023/05/30	43.8	97.85	24.2	98.08	98.20	19.6	4,340	0.45%
2023/05/29	92.4	101.43	107.9	101.59	100.00	-15.5	4,322	-0.36%	大賣/
2023/05/26	41.9	99.46	81.8	99.63	100.00	-39.8	4,236	-0.94%
2023/05/25	12.5	96.09	7	96.40	95.40	5.5	4,159	0.13%
2023/05/24	9.1	96.13	9.1	95.83	95.80	0	4,174	0.00%
2023/05/23	17.1	95.45	17.1	95.93	95.90	0	4,205	0.00%
2023/05/22	2	96.50	8.1	96.30	96.80	-6.1	4,254	-0.14%
2023/05/19	14.1	95.24	9	94.66	94.50	5.1	4,349	0.12%
2023/05/18	12.4	95.73	19.4	96.10	96.10	-7.1	4,403	-0.16%
2023/05/17	8	94.14	7.1	94.50	94.60	1	4,431	0.02%
2023/05/16	3.2	94.61	12	94.59	94.20	-8.8	4,439	-0.20%
2023/05/15	51.1	94.03	58	93.07	93.40	-6.9	4,468	-0.16%
2023/05/12	23.7	96.84	27	96.95	97.70	-3.3	4,478	-0.07%
2023/05/11	21.1	95.42	37	95.86	95.60	-15.9	4,489	-0.35%
2023/05/10	20.1	97.00	13.2	97.07	96.40	6.9	4,527	0.15%
2023/05/09	28.5	97.85	37.8	97.77	98.20	-9.4	4,539	-0.21%
2023/05/08	36.8	98.90	17.7	99.01	98.80	19.1	4,567	0.42%
2023/05/05	31.8	98.01	43.2	98.14	98.80	-11.5	4,625	-0.25%
2023/05/04	37.3	96.94	41.6	96.77	97.00	-4.3	4,636	-0.09%
2023/05/03	29.7	94.44	26	95.15	94.10	3.7	4,709	0.08%
2023/05/02	117.3	98.26	102	98.09	96.30	15.3	4,761	0.32%	大買/大賣/
2023/04/28	75.2	94.28	132.1	94.49	96.50	-56.9	4,786	-1.19%	大賣/
2023/04/27	27.3	87.56	16.1	87.69	88.20	11.2	4,705	0.24%
2023/04/26	37.4	88.83	17.2	88.96	88.70	20.1	4,709	0.43%
2023/04/25	43.6	91.65	39.4	92.19	89.70	4.2	4,719	0.09%
2023/04/24	78.2	95.60	38.5	95.55	94.80	39.8	4,705	0.84%
2023/04/21	122.9	100.65	125.6	99.71	97.10	-2.8	4,736	-0.06%	大買/大賣/
2023/04/20	87.4	99.89	92.2	100.04	100.00	-4.8	4,759	-0.10%
2023/04/19	44.9	98.02	88.9	98.64	99.10	-44.1	4,809	-0.92%
2023/04/18	18.4	95.43	22.1	95.62	95.30	-3.7	4,765	-0.08%
2023/04/17	17.1	94.97	25.3	95.16	95.60	-8.2	4,800	-0.17%
2023/04/14	58.3	94.27	45.4	94.31	94.40	12.8	4,792	0.27%
2023/04/13	58	95.64	40.3	95.33	94.70	17.7	4,716	0.38%
2023/04/12	70.5	98.41	50.8	98.06	98.00	19.7	4,676	0.42%
2023/04/11	144.5	101.33	120.8	101.52	100.00	23.8	4,643	0.51%	大買/大賣/
2023/04/10	68.1	98.70	102.5	98.88	99.90	-34.3	4,568	-0.75%	大賣/
2023/04/07	21	95.62	37.7	95.36	94.50	-16.7	4,466	-0.37%
2023/04/06	24.6	92.99	29.1	93.78	94.50	-4.6	4,418	-0.10%
2023/03/31	8.1	91.66	22.7	91.85	92.30	-14.6	4,399	-0.33%
2023/03/30	66.4	91.61	59	91.22	90.40	7.4	4,383	0.17%
2023/03/29	352.4	96.37	347.1	96.30	91.30	5.3	4,350	0.12%	大買/大賣/
2023/03/28	87.3	92.19	82.7	91.49	93.10	4.6	4,040	0.11%
2023/03/27	27.4	91.60	44.5	91.53	90.90	-17	3,953	-0.43%
2023/03/24	51.4	90.59	64.5	91.03	90.10	-13.1	3,941	-0.33%
2023/03/23	67.4	89.58	77.2	89.91	89.60	-9.9	3,888	-0.25%
2023/03/22	57.8	89.58	37.3	89.58	89.80	20.5	3,851	0.53%
2023/03/21	59.5	89.96	85.3	89.74	90.20	-25.8	3,808	-0.68%
2023/03/20	172.8	91.42	127.1	91.27	91.90	45.6	3,736	1.22%	大買/大賣/
2023/03/17	193.7	88.06	252	88.78	90.50	-58.3	3,579	-1.63%	大買/大賣/
2023/03/16	7	83.94	6.2	82.89	83.10	0.9	3,357	0.03%
2023/03/15	18.1	84.08	21.2	84.54	83.80	-3.1	3,378	-0.09%
2023/03/14	5	81.56	4	81.70	82.10	1	3,383	0.03%
2023/03/13	13.6	80.65	23.1	80.83	81.90	-9.5	3,419	-0.28%
2023/03/10	11.3	82.09	18	82.34	81.50	-6.7	3,436	-0.20%
2023/03/09	17.4	84.29	1.2	83.80	83.70	16.1	3,486	0.46%
2023/03/08	12.1	84.13	14.9	84.58	85.50	-2.7	3,514	-0.08%
2023/03/07	38.4	84.35	28.5	85.34	83.50	9.9	3,551	0.28%
2023/03/06	3	84.27	8	84.68	85.40	-5	3,562	-0.14%
2023/03/03	20	82.58	22.2	83.12	83.60	-2.2	3,768	-0.06%
2023/03/02	13.3	81.82	10	82.25	82.40	3.3	4,004	0.08%
2023/03/01	24.2	82.56	21.5	82.91	82.70	2.7	4,089	0.07%
2023/02/24	17.5	85.83	21.3	85.10	84.50	-3.7	4,066	-0.09%
2023/02/23	11	85.19	12.3	85.82	86.30	-1.2	4,064	-0.03%
2023/02/22	20.4	85.42	17.1	85.22	84.60	3.3	4,100	0.08%
2023/02/21	8.2	87.19	19.1	87.39	87.50	-10.9	4,199	-0.26%
2023/02/20	59.4	87.78	37.3	88.29	87.20	22.1	4,190	0.53%
2023/02/17	78.8	88.58	113.2	88.75	88.80	-34.4	4,141	-0.83%	大賣/
2023/02/16	77.4	87.04	64.5	87.01	86.90	12.9	4,046	0.32%
2023/02/15	32.6	85.55	40.7	85.28	85.30	-8.1	4,063	-0.20%
2023/02/14	21.1	84.44	7.8	84.37	84.00	13.4	4,052	0.33%
2023/02/13	26.6	84.25	25.3	84.52	84.40	1.3	4,071	0.03%
2023/02/10	23.2	81.39	32.1	82.20	83.00	-8.9	4,073	-0.22%
2023/02/09	17.3	83.35	14	83.19	82.90	3.3	4,038	0.08%
2023/02/08	16.3	84.12	17	84.31	84.80	-0.7	4,039	-0.02%
2023/02/07	9.1	84.03	2	83.96	83.60	7.1	3,985	0.18%
2023/02/06	12	83.83	5.2	84.06	84.80	6.8	3,960	0.17%
2023/02/03	39.6	84.78	25	84.34	84.30	14.6	3,922	0.37%
2023/02/02	18	86.39	30.2	87.31	87.90	-12.1	3,886	-0.31%
2023/02/01	52.3	86.34	30.3	86.83	85.90	22	3,892	0.56%
2023/01/31	55.2	87.61	53	87.93	88.60	2.2	3,798	0.06%
2023/01/30	24	85.00	73.6	85.69	87.50	-49.6	3,704	-1.34%
2023/01/17	16.5	79.67	20.1	79.82	79.60	-3.6	3,590	-0.10%
2023/01/16	11	78.80	14.1	78.83	79.00	-3.1	3,571	-0.09%
2023/01/13	48.1	77.30	60.1	77.23	77.60	-12	3,540	-0.34%
2023/01/12	43.3	78.76	40	78.82	78.70	3.3	3,494	0.09%
2023/01/11	88.1	80.97	78.4	80.97	80.20	9.7	3,456	0.28%
2023/01/10	125.5	80.51	148.6	80.61	81.40	-23	3,384	-0.68%	大買/大賣/
2023/01/09	137.2	78.44	144.7	79.02	80.00	-7.5	3,221	-0.23%	大買/大賣/
2023/01/06	25	73.57	42.1	73.71	74.40	-17.1	3,036	-0.56%
2023/01/05	20.2	72.14	42	72.19	72.20	-21.8	2,976	-0.73%
2023/01/04	13	70.52	20	70.67	70.50	-7	2,915	-0.24%
2023/01/03	9.1	69.45	10	69.16	69.20	-0.9	2,905	-0.03%
2022/12/30	24	68.49	23	68.71	69.00	1	2,897	0.04%
2022/12/29	17	69.04	9	68.98	69.20	8	2,892	0.28%
2022/12/28	40.2	69.02	30	68.80	67.70	10.2	2,935	0.35%
2022/12/27	25.1	69.51	38.1	69.12	69.70	-13.1	2,880	-0.45%
2022/12/26	6	66.37	2	66.40	66.00	4	2,827	0.14%
2022/12/23	7	66.57	8	66.34	67.00	-1	2,843	-0.04%
2022/12/22	6	66.62	14	66.96	67.00	-8	2,856	-0.28%
2022/12/21	6	66.17	7	66.39	65.70	-1	2,886	-0.03%
2022/12/20	7.1	66.96	9.1	66.81	65.80	-2	2,913	-0.07%
2022/12/19	3	67.77	6	67.80	67.00	-3	2,919	-0.10%
2022/12/16	37.3	68.62	19.2	68.82	68.10	18.1	2,915	0.62%
2022/12/15	13.5	71.31	2.1	71.57	70.70	11.4	2,874	0.40%
2022/12/14	2	71.66	6.7	72.56	72.80	-4.7	2,860	-0.16%
2022/12/13	6	71.78	6	71.48	70.80	0	2,867	0.00%
2022/12/12	8	71.24	11	71.07	71.60	-3	2,868	-0.10%
2022/12/09	20.1	72.02	21	71.80	71.30	-1	2,870	-0.03%
2022/12/08	8	71.26	6.1	71.19	71.60	2	2,861	0.07%
2022/12/07	22.2	73.80	21.1	73.60	72.20	1.2	2,855	0.04%
2022/12/06	40.2	76.27	35.2	76.01	75.00	5	2,834	0.18%
2022/12/05	35.3	78.14	5.3	77.87	77.80	30	2,810	1.07%
2022/12/02	41.1	79.50	29.1	79.22	78.80	12.1	2,763	0.44%
2022/12/01	71.1	80.03	43.2	80.04	79.30	27.9	2,737	1.02%
2022/11/30	14.1	77.48	37.4	78.02	78.50	-23.3	2,688	-0.87%
2022/11/29	45.6	77.34	38.8	77.04	77.40	6.8	2,688	0.25%
2022/11/28	19.4	79.20	14.3	79.55	79.40	5.2	2,640	0.20%
2022/11/25	198.3	80.83	223.1	80.96	80.60	-24.7	2,637	-0.94%	大買/大賣/
2022/11/24	288.5	78.21	315.3	78.42	80.70	-26.8	2,504	-1.07%	大買/大賣/
2022/11/23	54.2	72.10	41.4	73.87	73.40	12.8	2,254	0.57%
2022/11/22	10	68.47	6.1	68.59	69.20	3.9	2,165	0.18%
2022/11/21	15.1	69.22	6.1	69.49	68.50	9	2,166	0.42%
2022/11/18	34.1	71.78	44.6	70.52	70.50	-10.5	2,185	-0.48%
2022/11/17	27	71.39	24.2	71.46	72.70	2.7	2,136	0.13%
2022/11/16	3	68.23	18.2	68.05	68.10	-15.2	2,019	-0.75%
2022/11/15	7	67.33	22	67.92	68.10	-15	1,998	-0.75%
2022/11/14	33.1	67.60	34	67.91	68.00	-1	1,981	-0.05%
2022/11/11	92.1	68.08	67.4	68.66	67.80	24.7	1,969	1.26%
2022/11/10	34	65.36	50	65.55	66.50	-16	1,886	-0.85%
2022/11/09	14.4	64.14	25.1	64.17	64.50	-10.7	1,857	-0.58%
2022/11/08	25	63.44	25	62.51	62.20	0	1,827	0.00%
2022/11/07	5	60.90	10.3	61.98	62.10	-5.3	1,794	-0.29%
2022/11/04	7	59.88	4	59.75	60.90	3	1,780	0.17%
2022/11/03	1	58.40	0	58.73	58.70	1	1,750	0.06%
2022/11/02	1	58.00	11	58.14	58.70	-10	1,745	-0.57%
2022/11/01	13	57.52	6	57.37	57.40	7	1,745	0.40%
2022/10/31	26.1	56.25	27.3	55.96	57.80	-1.2	1,751	-0.07%
2022/10/28	13.5	53.71	4	54.25	53.40	9.5	1,739	0.54%
2022/10/27	2	55.90	4.1	56.21	57.40	-2.1	1,695	-0.13%
2022/10/26	4.5	55.16	1.2	55.10	55.00	3.4	1,692	0.20%
2022/10/25	6.1	56.54	10	57.15	55.70	-3.9	1,710	-0.23%
2022/10/24	3	58.43	8	58.99	58.40	-5	1,739	-0.29%
2022/10/21	3	58.27	4	58.50	57.60	-1	1,766	-0.06%
2022/10/20	6	57.08	2	57.12	58.40	4	1,870	0.21%
2022/10/19	7.1	59.24	5	59.18	58.20	2	1,872	0.11%
2022/10/18	2	58.55	1	58.41	58.50	1	1,861	0.05%
2022/10/17	2.1	56.52	0	57.77	59.00	2.1	1,857	0.11%
2022/10/14	8.5	57.94	5	57.30	57.90	3.5	1,851	0.19%
2022/10/13	6.2	55.61	2	55.56	55.00	4.2	1,848	0.23%
2022/10/12	12.1	56.58	8.2	56.87	56.50	3.8	1,833	0.21%
2022/10/11	4.1	55.53	14	56.13	55.90	-9.9	1,828	-0.54%
2022/10/07	5	58.52	0	0.00	58.20	5	1,823	0.27%
2022/10/06	11	57.32	13	57.69	59.00	-2	1,827	-0.11%
2022/10/05	61.1	59.34	54.1	59.10	58.40	7	1,820	0.39%
2022/10/04	7	56.34	8	56.64	56.70	-1	1,769	-0.06%
2022/10/03	12	55.79	20	55.96	55.50	-8	1,765	-0.45%
2022/09/30	22.2	55.23	10	55.13	56.60	12.2	1,781	0.69%
2022/09/29	18	55.15	15.1	54.60	55.00	3	1,792	0.17%
2022/09/28	10.5	54.26	12.1	54.21	53.30	-1.6	1,812	-0.09%
2022/09/27	6.1	56.34	8	56.26	56.50	-1.9	1,784	-0.11%
2022/09/26	14.8	57.65	7	57.67	57.10	7.8	1,772	0.44%
2022/09/23	34.3	60.61	14	60.60	60.00	20.3	1,794	1.13%
2022/09/22	7.3	62.19	1.6	62.57	62.10	5.7	1,808	0.32%
2022/09/21	16.4	64.17	8	63.26	63.10	8.4	1,812	0.46%
2022/09/20	16.5	65.12	8.1	65.31	65.00	8.5	1,833	0.46%
2022/09/19	30.1	65.74	18	65.67	65.60	12.1	1,840	0.66%
2022/09/16	9.1	66.98	4	66.80	66.50	5.1	1,869	0.27%
2022/09/15	3	67.94	7	68.27	68.00	-4	1,918	-0.21%
2022/09/14	2.1	67.56	1.2	67.44	67.60	1	1,954	0.05%
2022/09/13	5.1	68.41	24	69.48	68.60	-18.9	1,969	-0.96%
2022/09/12	6.1	69.36	2	69.01	68.60	4	2,021	0.20%
2022/09/08	6	68.02	1	68.30	68.50	5	2,031	0.25%
2022/09/07	4.1	65.90	4	66.65	67.00	0.1	2,046	0.00%
2022/09/06	9.4	67.19	10.1	67.25	66.80	-0.7	2,049	-0.04%
2022/09/05	21.7	68.37	14.2	67.91	67.50	7.6	2,045	0.37%
2022/09/02	17.1	71.32	16	71.49	71.10	1.1	2,019	0.06%
2022/09/01	58.9	74.17	36	73.35	72.10	22.9	2,011	1.14%
2022/08/31	45.6	76.22	40.2	75.95	76.20	5.4	1,961	0.27%
2022/08/30	0.1	71.91	3	71.90	72.00	-2.9	1,886	-0.15%
2022/08/29	6.7	70.05	6	70.28	70.30	0.7	1,913	0.04%
2022/08/26	16	73.85	13.2	73.60	73.60	2.8	1,964	0.14%
2022/08/25	11.7	73.23	19.3	73.19	73.50	-7.6	1,976	-0.38%
2022/08/24	4.3	71.34	13	71.02	70.60	-8.7	2,000	-0.43%
2022/08/23	8	72.14	7	71.83	71.90	1	2,133	0.05%
2022/08/22	10.6	71.83	7	71.84	71.50	3.6	2,224	0.16%
2022/08/19	15.1	72.57	14	72.41	72.90	1.1	2,264	0.05%
2022/08/18	11.1	71.55	12	70.95	71.80	-0.9	2,270	-0.04%
2022/08/17	4.2	71.32	14	71.48	71.80	-9.8	2,275	-0.43%
2022/08/16	19.1	71.68	4	71.78	71.30	15.1	2,298	0.66%
2022/08/15	3	70.80	6	70.58	71.50	-3	2,292	-0.13%
2022/08/12	5	69.38	1.2	69.61	69.70	3.9	2,291	0.17%
2022/08/11	5	68.16	2	68.40	68.40	3	2,312	0.13%
2022/08/10	2.4	66.97	1	67.01	66.90	1.3	2,370	0.06%
2022/08/09	5.1	67.77	2	67.65	67.70	3.1	2,407	0.13%
2022/08/08	2	67.20	2	67.90	67.90	0	2,437	0.00%
2022/08/05	8	67.55	3.3	67.32	67.20	4.7	2,473	0.19%
2022/08/04	7.3	65.74	9	65.81	66.20	-1.7	2,508	-0.07%
2022/08/03	7.6	67.74	8	67.75	67.70	-0.4	2,480	-0.02%
2022/08/02	8.3	69.22	18	69.22	69.50	-9.7	2,488	-0.39%
2022/08/01	16.1	71.94	8.1	70.97	71.00	8	2,490	0.32%
2022/07/29	10.4	73.22	20.1	72.82	73.30	-9.7	2,503	-0.39%
2022/07/28	10.1	69.52	10.1	70.26	70.50	0	2,511	0.00%
2022/07/27	36.6	68.00	19	68.42	69.80	17.6	2,512	0.70%
2022/07/26	11.1	73.31	20	73.43	72.90	-8.9	2,463	-0.36%
2022/07/25	0	75.48	4	75.70	75.70	-4	2,576	-0.15%
2022/07/22	18.1	75.70	7	75.40	75.10	11.1	2,792	0.40%
2022/07/21	1	76.00	7	75.60	76.40	-6	2,868	-0.21%
2022/07/20	11	74.68	9.1	75.00	74.20	1.9	2,879	0.07%
2022/07/19	8.1	72.81	5	72.90	73.10	3.1	2,896	0.11%
2022/07/18	10.4	72.57	5	72.80	73.40	5.4	2,952	0.18%
2022/07/15	3	71.53	10	71.82	72.10	-7	3,008	-0.23%
2022/07/14	3	70.77	11	70.71	70.80	-8	3,015	-0.27%
2022/07/13	6	68.97	15	69.48	69.10	-9	3,037	-0.30%
2022/07/12	26.9	67.57	24	66.96	66.70	2.9	3,056	0.09%
2022/07/11	19	70.22	6	70.67	70.90	13	3,063	0.43%
2022/07/08	3	71.13	17.7	70.80	71.30	-14.7	3,071	-0.48%
2022/07/07	1.1	68.38	5	68.14	68.60	-4	3,060	-0.13%
2022/07/06	22	68.81	26	69.17	67.30	-4	3,096	-0.13%
2022/07/05	18.1	66.77	6.1	67.18	68.30	12	3,129	0.38%
2022/07/04	3.1	67.82	5	66.84	67.10	-2	3,235	-0.06%
2022/07/01	16.1	68.87	13.4	69.59	67.10	2.7	3,274	0.08%
2022/06/30	3.5	72.17	3	72.86	72.00	0.5	3,220	0.01%
2022/06/29	10.1	75.27	7	74.93	75.20	3.1	3,193	0.10%
2022/06/28	20.2	76.67	11	75.90	75.50	9.2	3,203	0.29%
2022/06/27	8	79.84	4	80.49	79.90	4	3,189	0.12%
2022/06/24	12.1	77.15	16.2	77.33	77.50	-4.1	3,201	-0.13%
2022/06/23	23.2	76.84	18.2	77.28	77.00	5.1	3,177	0.16%
2022/06/22	24.1	82.93	30	82.14	81.60	-5.9	3,127	-0.19%
2022/06/21	4	84.95	3	86.06	85.90	1	3,089	0.03%
2022/06/20	11.3	84.90	15	84.87	83.50	-3.7	3,079	-0.12%
2022/06/17	1.2	88.66	20.2	89.33	88.90	-19.1	3,015	-0.63%
2022/06/16	25.6	92.90	14.3	91.61	90.60	11.3	3,011	0.37%
2022/06/15	9.2	94.61	6.7	94.33	94.40	2.5	3,008	0.08%
2022/06/14	10.6	93.36	24.2	93.65	94.60	-13.6	3,029	-0.45%
2022/06/13	31.3	93.45	35.6	93.05	92.60	-4.2	3,035	-0.14%
2022/06/10	11.1	96.31	7.1	96.46	96.20	4	3,044	0.13%
2022/06/09	2.1	97.45	14	97.49	97.50	-12	3,054	-0.39%
2022/06/08	42.5	97.80	31.2	97.01	96.90	11.3	3,085	0.37%
2022/06/07	31.2	96.93	40.1	97.96	98.40	-8.9	3,118	-0.29%
2022/06/06	88.2	98.36	64.3	98.50	98.20	23.9	3,115	0.77%
2022/06/02	23.3	97.74	14	97.84	98.00	9.3	3,070	0.30%
2022/06/01	45.1	97.65	52.3	97.93	97.70	-7.3	3,071	-0.24%
2022/05/31	93.5	97.19	65.7	97.23	97.10	27.8	3,024	0.92%
2022/05/30	35.3	94.95	51.6	94.72	95.30	-16.3	2,893	-0.56%
2022/05/27	17	90.21	17	89.53	90.00	0	2,802	0.00%
2022/05/26	14.1	88.00	18	87.87	86.90	-3.9	2,780	-0.14%
2022/05/25	1	87.19	3.1	87.79	88.00	-2.1	2,774	-0.07%
2022/05/24	12.3	87.79	21	88.05	86.20	-8.7	2,787	-0.31%
2022/05/23	6.6	90.96	6	90.98	89.80	0.6	2,765	0.02%
2022/05/20	0	0.00	1.3	90.55	90.80	-1.3	2,775	-0.05%
2022/05/19	14.2	89.33	13.4	89.32	89.60	0.9	2,767	0.03%
2022/05/18	24.3	92.88	19	92.94	92.00	5.3	2,746	0.19%
2022/05/17	12	91.84	11.5	91.57	92.70	0.5	2,701	0.02%
2022/05/16	14.1	90.89	5.3	90.16	89.70	8.8	2,711	0.32%
2022/05/13	26	91.10	12.3	91.11	90.80	13.7	2,769	0.49%
2022/05/12	26.7	90.41	33.3	90.28	89.80	-6.6	2,824	-0.23%
2022/05/11	2.1	88.41	1	89.19	88.60	1.1	2,817	0.04%
2022/05/10	12.3	86.11	12.2	87.05	88.00	0.1	2,836	0.00%
2022/05/09	13.3	88.59	13.1	87.75	87.20	0.2	2,825	0.01%
2022/05/06	15.4	89.46	13.1	89.64	90.50	2.3	2,837	0.08%
2022/05/05	11.1	92.22	17.3	92.52	92.70	-6.2	2,808	-0.22%
2022/05/04	10.8	89.43	4.1	89.85	90.50	6.7	2,774	0.24%
2022/05/03	27.1	88.82	40.2	88.29	89.10	-13.1	2,749	-0.48%
2022/04/29	65.4	87.93	61.1	88.10	86.80	4.3	2,698	0.16%
2022/04/28	56.2	85.32	38.4	85.75	83.40	17.8	2,581	0.69%
2022/04/27	24.3	89.22	23.6	89.24	88.60	0.8	2,381	0.03%
2022/04/26	7	94.48	8.1	94.47	93.10	-1.1	2,319	-0.05%
2022/04/25	13.4	94.54	15.2	94.56	93.60	-1.8	2,307	-0.08%
2022/04/22	38.4	95.84	35	96.49	96.80	3.4	2,295	0.15%
2022/04/21	43.1	96.20	25	95.69	96.00	18.1	2,266	0.80%
2022/04/20	5.2	92.58	9	92.90	92.60	-3.8	2,261	-0.17%
2022/04/19	15.1	91.91	13	92.66	91.20	2.1	2,344	0.09%
2022/04/18	11.1	91.57	11	91.70	91.20	0.1	2,348	0.01%
2022/04/15	15.6	93.20	12.1	92.89	92.60	3.5	2,333	0.15%
2022/04/14	10.5	95.97	9.2	95.91	95.90	1.3	2,355	0.06%
2022/04/13	9.1	97.02	4	96.77	97.40	5.1	2,390	0.21%
2022/04/12	24	97.23	21	96.89	95.80	2.9	2,409	0.12%
2022/04/11	25.3	98.10	32.1	97.89	96.70	-6.8	2,395	-0.28%
2022/04/08	56.7	99.78	24.1	99.16	99.40	32.7	2,332	1.40%
2022/04/07	48.9	104.32	20.4	103.84	101.50	28.6	2,220	1.29%
2022/04/06	13.2	109.86	6	110.42	110.50	7.2	2,180	0.33%
2022/04/01	19.8	111.38	13.1	111.89	112.50	6.7	2,221	0.30%
2022/03/31	31.8	114.33	12	114.71	113.50	19.7	2,289	0.86%
2022/03/30	41.1	119.09	3.2	119.40	117.50	37.9	2,309	1.64%
2022/03/29	6.3	119.03	21	119.83	119.50	-14.8	2,310	-0.64%
2022/03/28	2	114.98	1	114.00	117.00	1	2,295	0.05%
2022/03/25	13.3	117.34	9	116.61	116.00	4.3	2,297	0.19%
2022/03/24	8	118.81	7.8	118.48	119.00	0.3	2,301	0.01%
2022/03/23	13.2	119.81	20	119.90	120.00	-6.9	2,331	-0.29%
2022/03/22	11	118.96	2.2	118.51	119.00	8.9	2,339	0.38%
2022/03/21	2.5	119.14	15.2	119.13	118.50	-12.8	2,362	-0.54%
2022/03/18	15.9	117.95	6.1	117.84	117.00	9.8	2,383	0.41%
2022/03/17	16.3	117.97	22	118.57	118.00	-5.7	2,410	-0.24%
2022/03/16	3.1	114.18	5.2	114.18	114.50	-2	2,428	-0.08%
2022/03/15	13.7	114.30	10.1	114.11	113.00	3.6	2,443	0.15%
2022/03/14	9.1	116.23	21.2	116.67	118.00	-12.2	2,460	-0.49%
2022/03/11	14.7	114.65	9	113.94	113.50	5.7	2,474	0.23%
2022/03/10	24.4	116.02	33	115.73	115.00	-8.6	2,469	-0.35%
2022/03/09	23.4	110.19	11	110.32	109.00	12.4	2,459	0.50%
2022/03/08	6.5	112.18	9.1	111.99	111.50	-2.7	2,530	-0.11%
2022/03/07	9.1	111.63	8.1	112.06	112.50	1.1	2,599	0.04%
2022/03/04	0	115.54	4	116.63	116.50	-4	2,875	-0.14%
2022/03/03	4.3	116.30	1	116.50	116.00	3.3	3,125	0.11%
2022/03/02	5	114.20	1	114.50	116.00	4	3,225	0.12%
2022/03/01	4.6	116.38	12.1	115.91	116.50	-7.5	3,442	-0.22%
2022/02/25	6.1	112.51	9.2	112.67	111.50	-3.1	3,617	-0.09%
2022/02/24	16.2	111.99	13.8	111.03	110.00	2.4	3,742	0.06%
2022/02/23	8.1	115.32	5	115.70	116.00	3.1	3,847	0.08%
2022/02/22	20.5	115.26	10.2	115.07	115.00	10.3	3,968	0.26%
2022/02/21	9.4	117.75	5.1	117.99	119.00	4.2	4,015	0.11%
2022/02/18	9.4	117.27	14	117.71	119.00	-4.6	4,053	-0.11%
2022/02/17	16.2	117.72	10.2	118.26	117.50	6	4,102	0.15%
2022/02/16	23.5	118.67	22	119.00	118.50	1.5	4,114	0.04%
2022/02/15	56.7	116.95	45.4	117.00	116.50	11.3	4,094	0.28%
2022/02/14	57.2	118.88	18.5	117.63	117.50	38.7	4,050	0.96%
2022/02/11	22.8	127.28	14	127.71	127.00	8.8	4,009	0.22%
2022/02/10	15.3	129.63	4	130.00	129.00	11.3	3,985	0.28%
2022/02/09	10.2	132.53	20.6	132.28	131.50	-10.4	3,988	-0.26%
2022/02/08	4.7	131.94	18.2	131.71	133.50	-13.5	4,011	-0.34%
2022/02/07	7.2	127.10	8.2	126.38	127.50	-1	4,134	-0.02%
2022/01/26	4.9	125.58	9.4	125.84	127.00	-4.5	4,228	-0.11%
2022/01/25	9.3	126.14	5.3	126.72	123.50	4	4,338	0.09%
2022/01/24	6.2	125.18	7.3	126.01	127.00	-1.2	4,423	-0.03%
2022/01/21	4.8	127.99	2	128.75	127.00	2.8	4,646	0.06%
2022/01/20	5.4	129.25	4	128.75	130.50	1.4	4,925	0.03%
2022/01/19	6	127.75	9	127.94	127.00	-3	5,155	-0.06%
2022/01/18	14.8	129.71	7	127.79	127.50	7.8	5,183	0.15%
2022/01/17	16.3	127.29	17.2	129.20	130.00	-0.9	5,211	-0.02%
2022/01/14	5.2	127.02	6.1	127.92	129.50	-0.9	5,238	-0.02%
2022/01/13	10.2	126.48	12.7	124.96	128.00	-2.5	5,292	-0.05%
2022/01/12	23.9	122.57	27.2	122.21	125.50	-3.3	5,289	-0.06%
2022/01/11	8.8	126.58	13.4	126.73	126.00	-4.5	5,228	-0.09%
2022/01/10	10.6	130.57	11.1	130.30	130.00	-0.6	5,200	-0.01%
2022/01/07	27.9	131.52	26.7	130.27	130.00	1.1	5,196	0.02%
2022/01/06	36.1	134.08	30.1	134.37	134.00	6	5,158	0.12%
2022/01/05	19.4	138.50	14.3	138.77	139.50	5.1	5,139	0.10%
2022/01/04	42.2	140.79	20.3	141.26	140.50	21.9	5,150	0.43%
2022/01/03	6.4	145.25	7.1	145.64	146.00	-0.8	5,189	-0.01%
2021/12/30	5.2	143.89	7.5	143.90	144.00	-2.3	5,258	-0.04%
2021/12/29	12.3	145.38	41.4	144.15	145.00	-29.1	5,343	-0.54%
2021/12/28	33.9	148.63	45.8	148.11	148.00	-11.8	5,345	-0.22%
2021/12/27	82.4	147.34	57.2	148.12	148.50	25.2	5,321	0.47%
2021/12/24	21.8	145.13	30.4	145.07	145.50	-8.6	5,259	-0.16%
2021/12/23	35.4	142.60	36.9	143.11	143.00	-1.5	5,230	-0.03%
2021/12/22	16.3	140.99	5	141.40	141.00	11.3	5,230	0.22%
2021/12/21	6.1	139.99	15	138.70	140.50	-8.9	5,236	-0.17%
2021/12/20	14.1	137.46	18.2	137.61	136.50	-4.1	5,235	-0.08%
2021/12/17	27.6	138.43	18	138.25	137.50	9.6	5,243	0.18%
2021/12/16	26.4	141.80	21	141.57	142.50	5.4	5,243	0.10%
2021/12/15	27.6	139.11	21.1	139.15	139.50	6.4	5,241	0.12%
2021/12/14	20.6	139.17	17.2	140.37	138.00	3.3	5,245	0.06%
2021/12/13	25.5	143.51	36.1	143.02	143.50	-10.6	5,252	-0.20%
2021/12/10	19.2	140.34	29.3	140.19	140.00	-10.1	5,266	-0.19%
2021/12/09	44.6	146.01	39	145.63	144.00	5.6	5,245	0.11%
2021/12/08	75.4	146.56	86.4	146.38	145.00	-11.1	5,234	-0.21%
2021/12/07	26.4	142.62	17	143.47	143.50	9.4	5,226	0.18%
2021/12/06	28.1	144.86	15	144.73	143.50	13.1	5,228	0.25%
2021/12/03	36.1	147.68	45.2	147.68	147.50	-9.1	5,283	-0.17%
2021/12/02	62.3	147.05	46.7	146.81	144.50	15.6	5,283	0.29%
2021/12/01	68.4	151.42	84.5	151.82	152.00	-16	5,229	-0.31%
2021/11/30	237.6	156.17	206.4	155.26	153.00	31.2	5,197	0.60%	大買/大賣/
2021/11/29	127.6	148.31	130.2	148.53	153.00	-2.6	5,019	-0.05%	大買/大賣/
2021/11/26	42	144.60	57.6	145.27	145.00	-15.6	4,902	-0.32%
2021/11/25	250.4	152.11	199.9	149.06	146.00	50.5	4,822	1.05%	大買/大賣/
2021/11/24	105.8	148.33	115.2	148.16	149.50	-9.4	4,623	-0.20%	大買/大賣/
2021/11/23	41.2	144.96	44.9	145.52	144.00	-3.7	4,441	-0.08%
2021/11/22	60.2	143.36	75.4	143.67	146.00	-15.1	4,339	-0.35%
2021/11/19	57.6	140.16	64.6	139.76	141.00	-7	4,264	-0.16%
2021/11/18	34.3	136.26	29.6	136.28	136.00	4.7	4,195	0.11%
2021/11/17	9.7	133.88	21	134.05	134.50	-11.3	4,166	-0.27%
2021/11/16	39.9	136.10	61	136.02	134.00	-21.1	4,142	-0.51%
2021/11/15	50.3	135.28	40	135.75	135.00	10.4	4,102	0.25%
2021/11/12	12.9	133.10	21.4	133.42	134.00	-8.5	4,094	-0.21%
2021/11/11	28.6	132.49	15	132.33	132.50	13.6	4,081	0.33%
2021/11/10	18	133.59	26.4	134.11	136.00	-8.5	4,047	-0.21%
2021/11/09	8.9	132.30	22	132.15	132.00	-13.2	4,013	-0.33%
2021/11/08	10.3	132.60	20.5	132.17	133.00	-10.2	4,025	-0.25%
2021/11/05	50.1	133.82	43.2	133.61	134.00	6.9	4,010	0.17%
2021/11/04	82.7	134.91	65.3	134.45	132.50	17.3	4,007	0.43%
2021/11/03	37.7	140.25	57.1	140.58	140.00	-19.4	3,876	-0.50%
2021/11/02	109.6	142.43	99.4	140.03	137.50	10.2	3,798	0.27%	大買/
2021/11/01	104.2	144.32	81.2	144.33	144.50	22.9	3,692	0.62%	大買/
2021/10/29	237.1	143.91	232.9	144.04	140.50	4.2	3,613	0.12%	大買/大賣/
2021/10/28	275.9	144.12	234.2	144.42	144.00	41.7	3,397	1.23%	大買/大賣/
2021/10/27	131.5	137.83	148.2	138.52	139.50	-16.7	3,132	-0.53%	大買/大賣/
2021/10/26	38.2	133.00	30.1	133.68	132.00	8.2	2,953	0.28%
2021/10/25	24.2	132.15	19.6	132.98	133.00	4.6	2,937	0.16%
2021/10/22	22	131.75	25.2	131.60	133.00	-3.2	2,987	-0.11%
2021/10/21	54.4	130.18	47.2	130.75	128.50	7.3	3,017	0.24%
2021/10/20	13.4	128.46	25.1	127.88	127.50	-11.7	2,976	-0.39%
2021/10/19	13	125.23	14.4	125.32	124.50	-1.4	3,046	-0.05%
2021/10/18	1.3	120.63	5	120.00	121.00	-3.7	3,146	-0.12%
2021/10/15	6	122.17	8.1	121.77	121.50	-2.1	3,215	-0.07%
2021/10/14	4.1	119.59	8	118.81	120.00	-3.9	3,266	-0.12%
2021/10/13	8.1	121.53	8	121.12	118.50	0.1	3,278	0.00%
2021/10/12	35.4	125.11	14	124.39	122.50	21.4	3,267	0.66%
2021/10/08	44.4	126.97	48.1	127.17	127.50	-3.7	3,256	-0.11%
2021/10/07	8	124.25	31.9	125.08	126.50	-23.8	3,223	-0.74%
2021/10/06	64.5	119.84	59.3	116.84	115.00	5.2	3,256	0.16%
2021/10/05	10	116.15	6.1	115.94	117.00	3.9	3,421	0.11%
2021/10/04	4.3	115.67	5.1	117.67	115.00	-0.8	3,486	-0.02%
2021/10/01	4.3	115.46	10.1	114.00	115.00	-5.9	3,669	-0.16%
2021/09/30	5.2	118.99	0.1	120.00	118.00	5.1	3,928	0.13%
2021/09/29	8.5	117.43	12	117.42	117.00	-3.5	3,978	-0.09%
2021/09/28	9.2	121.50	4	121.50	121.00	5.2	4,055	0.13%
2021/09/27	7	125.00	5.2	126.33	124.50	1.8	4,134	0.04%
2021/09/24	6.2	124.16	12	124.58	124.00	-5.8	4,191	-0.14%
2021/09/23	17.1	123.17	8	122.44	121.50	9.1	4,429	0.21%
2021/09/22	8	124.19	10.1	123.56	124.50	-2.1	4,473	-0.05%
2021/09/17	15.4	123.37	20.1	123.25	125.50	-4.7	4,586	-0.10%
2021/09/16	40.4	123.79	40	125.09	123.50	0.4	4,857	0.01%
2021/09/15	28.2	125.03	21.1	124.63	124.00	7.1	4,942	0.14%
2021/09/14	17	129.38	13	130.00	129.50	4	4,986	0.08%
2021/09/13	32.1	131.80	11.2	132.33	130.50	20.9	5,019	0.42%
2021/09/10	19.5	134.12	16.3	134.32	136.00	3.2	5,024	0.06%
2021/09/09	15.4	131.73	21	131.05	133.00	-5.6	5,018	-0.11%
2021/09/08	55.3	130.59	42.6	128.78	127.50	12.7	5,018	0.25%
2021/09/07	35.4	134.96	30.2	134.69	137.00	5.2	4,964	0.11%
2021/09/06	29.3	138.18	23	138.84	136.50	6.3	4,959	0.13%
2021/09/03	46.6	138.45	32	138.08	138.00	14.6	4,965	0.29%
2021/09/02	94.9	136.92	64.9	137.48	139.50	30	5,163	0.58%
2021/09/01	23.4	135.70	65.6	135.91	139.50	-42.2	5,078	-0.83%
2021/08/31	15	127.27	16	127.09	127.00	-1	4,951	-0.02%
2021/08/30	17.3	128.55	20.3	128.18	127.00	-2.9	4,956	-0.06%
2021/08/27	9	125.06	6	125.50	124.50	3	4,946	0.06%
2021/08/26	17.3	126.51	6	126.75	126.00	11.3	4,942	0.23%
2021/08/25	18.5	127.23	21.8	128.29	129.00	-3.3	4,943	-0.07%
2021/08/24	20.3	122.34	14.5	122.86	123.50	5.8	4,941	0.12%
2021/08/23	5.1	119.99	2	120.03	121.00	3.1	4,923	0.06%
2021/08/20	8.1	114.50	4.1	114.27	113.00	4	4,940	0.08%
2021/08/19	7.2	112.87	10	114.65	111.50	-2.8	4,983	-0.06%
2021/08/18	1	117.50	11.1	114.62	118.00	-10.1	4,995	-0.20%
2021/08/17	2.1	115.94	5.6	114.29	112.00	-3.5	5,024	-0.07%
2021/08/16	2.3	118.56	7	118.36	118.00	-4.7	5,022	-0.09%
2021/08/13	18.6	121.05	5.3	120.42	118.50	13.2	5,022	0.26%
2021/08/12	4.2	125.88	6	126.00	126.00	-1.8	5,011	-0.04%
2021/08/11	4	125.12	10	124.75	123.00	-6	4,985	-0.12%
2021/08/10	8.3	125.82	5.1	125.80	125.00	3.3	4,986	0.07%
2021/08/09	6.2	130.49	6.1	131.33	129.50	0.1	4,977	0.00%
2021/08/06	4.3	132.50	4	133.88	131.50	0.3	4,979	0.01%
2021/08/05	12.3	135.17	11.9	134.74	134.50	0.4	5,001	0.01%
2021/08/04	3.5	137.96	8	138.00	138.00	-4.6	5,041	-0.09%
2021/08/03	6.1	135.01	9	135.72	135.50	-2.9	5,073	-0.06%
2021/08/02	13.4	134.51	7.4	134.78	134.00	6.1	5,068	0.12%
2021/07/30	29.3	139.65	24	138.65	136.50	5.3	5,073	0.10%
2021/07/29	5.2	134.63	6.3	133.20	135.00	-1	5,035	-0.02%
2021/07/28	9.7	131.43	21.2	132.46	133.50	-11.6	5,076	-0.23%
2021/07/27	27.9	139.56	18.1	139.41	138.00	9.8	5,070	0.19%
2021/07/26	35.1	142.32	25.4	141.26	141.50	9.7	5,027	0.19%
2021/07/23	65.9	145.10	72.2	142.95	142.00	-6.3	5,033	-0.13%
2021/07/22	69.7	147.94	59	147.50	149.50	10.7	4,950	0.22%
2021/07/21	14.7	143.30	46.5	143.25	142.00	-31.8	4,875	-0.65%
2021/07/20	20.1	139.55	37.7	139.21	137.50	-17.5	4,829	-0.36%
2021/07/19	5.1	143.91	18.1	144.14	144.00	-13.1	4,785	-0.27%
2021/07/16	3.3	144.84	21.5	144.00	144.00	-18.2	4,825	-0.38%
2021/07/15	31.4	145.18	21.1	143.93	145.00	10.2	4,833	0.21%
2021/07/14	43.3	145.46	39	146.39	146.00	4.3	4,827	0.09%
2021/07/13	94.7	147.02	88.2	147.82	144.50	6.5	4,812	0.14%
2021/07/12	146	149.19	138.7	148.68	148.00	7.2	4,717	0.15%	大買/大賣/
2021/07/09	48.7	144.16	39.2	144.04	141.50	9.5	4,507	0.21%
2021/07/08	134.1	144.98	59.6	144.93	145.00	74.5	4,467	1.67%	大買/
2021/07/07	105.7	144.74	124.7	145.23	147.50	-19	4,330	-0.44%	大買/大賣/
2021/07/06	16.1	138.20	21.4	138.12	139.50	-5.3	4,123	-0.13%
2021/07/05	41.5	139.73	27.8	140.06	138.50	13.7	4,189	0.33%
2021/07/02	52.4	137.80	70.8	137.53	139.50	-18.4	4,220	-0.43%
2021/07/01	15.9	132.19	37.7	131.30	130.00	-21.8	4,303	-0.51%
2021/06/30	169	139.61	134.6	136.79	134.00	34.3	4,291	0.80%	大買/大賣/
2021/06/29	37.1	138.37	25.5	138.40	139.00	11.7	4,111	0.28%
2021/06/28	65.1	138.58	63.3	137.88	138.00	1.8	4,153	0.04%
2021/06/25	76	136.58	91.3	137.39	138.00	-15.3	4,112	-0.37%
2021/06/24	25.4	127.31	45.5	128.34	130.00	-20.1	3,832	-0.52%
2021/06/23	23.2	125.95	32.1	126.14	127.00	-9	3,738	-0.24%
2021/06/22	10.3	123.50	41.1	123.94	123.00	-30.8	3,696	-0.83%
2021/06/21	14.3	121.35	25.1	120.56	122.00	-10.9	3,834	-0.28%
2021/06/18	22.1	122.30	6	121.75	121.50	16.1	3,841	0.42%
2021/06/17	5	120.00	11.3	121.63	122.50	-6.3	3,873	-0.16%
2021/06/16	1.1	119.46	13.3	119.44	119.00	-12.2	3,888	-0.31%
2021/06/15	12	118.00	16.3	118.44	117.50	-4.3	3,890	-0.11%
2021/06/11	26	119.48	28	119.48	119.00	-2	3,876	-0.05%
2021/06/10	123.1	121.76	119.2	121.29	118.50	4	3,906	0.10%	大買/大賣/
2021/06/09	23.2	116.59	17	117.09	118.00	6.2	3,670	0.17%
2021/06/08	10.2	115.06	6.2	115.40	114.50	4	3,674	0.11%
2021/06/07	5	114.29	13	114.73	116.50	-8	3,744	-0.21%
2021/06/04	10	114.25	9	113.94	113.00	1	3,756	0.03%
2021/06/03	6	114.00	6.1	114.42	114.50	0	3,816	0.00%
2021/06/02	16.2	114.40	8.1	113.51	113.50	8.1	3,874	0.21%
2021/06/01	16.3	117.01	12.2	117.46	117.00	4.1	3,901	0.11%
2021/05/31	5.2	112.87	10.5	113.86	113.50	-5.2	3,878	-0.13%
2021/05/28	22.5	111.43	18	111.39	112.00	4.5	3,911	0.11%
2021/05/27	7	108.43	9.1	106.68	107.00	-2.1	3,880	-0.05%
2021/05/26	17	105.35	13.5	104.03	103.00	3.5	3,853	0.09%
2021/05/25	11	104.46	11.4	104.87	104.50	-0.3	3,848	-0.01%
2021/05/24	2	98.87	2	98.55	99.60	0	3,833	0.00%
2021/05/21	2.2	99.07	3.5	98.73	99.80	-1.4	3,848	-0.04%
2021/05/20	1.1	96.83	1	96.60	95.90	0.1	3,881	0.00%
2021/05/19	1.1	98.33	4	97.75	98.10	-3	3,904	-0.08%
2021/05/18	11.1	96.30	3	96.47	97.80	8.1	3,924	0.21%
2021/05/17	8.1	93.27	9.1	94.09	92.80	-1	3,936	-0.02%
2021/05/14	10.2	98.60	8.1	95.89	95.50	2.1	3,964	0.05%
2021/05/13	18.2	96.65	9.3	97.35	98.00	9	4,014	0.22%
2021/05/12	5.3	99.27	9.1	99.15	95.60	-3.8	4,026	-0.09%
2021/05/11	7.2	104.18	18	103.44	100.50	-10.8	4,051	-0.27%
2021/05/10	4.1	112.09	6	111.08	110.50	-1.9	4,069	-0.05%
2021/05/07	9	112.11	12.1	112.70	113.50	-3.1	4,138	-0.07%
2021/05/06	4.2	108.57	8	107.31	107.50	-3.8	4,220	-0.09%
2021/05/05	16.5	112.06	4.6	109.54	108.50	11.9	4,265	0.28%
2021/05/04	11.1	114.16	17.4	115.36	116.00	-6.3	4,283	-0.15%
2021/05/03	9	114.72	2.1	115.50	114.00	6.9	4,400	0.16%
2021/04/29	12.3	120.34	9.5	118.88	117.00	2.8	4,677	0.06%
2021/04/28	5.2	119.69	12	121.29	121.00	-6.8	4,776	-0.14%
2021/04/27	13.4	120.92	13.1	120.34	119.00	0.3	4,872	0.01%
2021/04/26	7	119.00	7	119.29	118.00	0	4,872	0.00%
2021/04/23	6.1	118.00	6	118.09	119.50	0	4,923	0.00%
2021/04/22	12.5	116.37	6.1	117.33	115.00	6.5	4,958	0.13%
2021/04/21	11	119.91	9.1	120.94	120.00	1.9	5,009	0.04%
2021/04/20	10.2	121.04	10.3	120.86	122.00	-0.1	5,133	0.00%
2021/04/19	23.6	119.99	12.3	119.68	119.00	11.3	5,202	0.22%
2021/04/16	4.6	119.50	13	120.12	121.50	-8.5	5,415	-0.16%
2021/04/15	14	119.75	9	119.00	119.50	5	5,441	0.09%
2021/04/14	22.6	119.15	23.1	118.33	121.00	-0.5	5,529	-0.01%
2021/04/13	33.8	120.36	32.5	120.63	118.50	1.3	5,637	0.02%
2021/04/12	36.5	124.33	41.2	123.19	122.50	-4.7	5,694	-0.08%
2021/04/09	25.7	127.01	63.7	126.86	127.00	-38	5,840	-0.65%
2021/04/08	34.6	124.48	23.5	125.68	123.50	11.1	5,825	0.19%
2021/04/07	71.3	124.80	63.9	124.62	126.00	7.4	5,754	0.13%
2021/04/06	14.1	121.22	32.4	121.93	120.50	-18.3	5,690	-0.32%
2021/04/01	34.4	119.27	20.6	119.14	119.50	13.8	5,797	0.24%
2021/03/31	43.3	117.41	57.8	118.09	118.50	-14.5	5,785	-0.25%
2021/03/30	23.4	115.37	73.8	115.48	116.50	-50.4	5,717	-0.88%
2021/03/29	11.9	112.81	3.1	112.17	112.50	8.8	5,680	0.15%
2021/03/26	8.2	111.81	18.1	111.83	112.00	-9.9	5,722	-0.17%
2021/03/25	14	110.79	18	111.24	112.00	-4	5,772	-0.07%
2021/03/24	129.8	113.49	117.8	113.75	109.50	12	5,791	0.21%	大買/大賣/
2021/03/23	49.7	111.97	42.1	111.92	112.00	7.6	5,709	0.13%
2021/03/22	16.3	111.46	10.1	111.71	111.50	6.1	5,784	0.11%
2021/03/19	31	108.98	45.2	109.40	110.50	-14.1	5,836	-0.24%
2021/03/18	12.6	108.40	20	108.13	109.50	-7.4	5,932	-0.12%
2021/03/17	6.3	107.58	12	107.62	108.00	-5.7	6,112	-0.09%
2021/03/16	32.9	107.80	10	107.95	106.50	22.9	6,317	0.36%
2021/03/15	14	108.39	6.1	108.68	109.00	7.9	6,760	0.12%
2021/03/12	13.3	109.45	15.2	108.64	108.50	-1.9	7,093	-0.03%
2021/03/11	17.2	107.29	58.3	105.82	108.50	-41.1	7,214	-0.57%
2021/03/10	17	101.44	20	101.58	101.50	-3	7,238	-0.04%
2021/03/09	31	100.13	22	100.17	101.00	9	7,622	0.12%
2021/03/08	21.1	103.46	3	104.00	102.50	18.1	7,848	0.23%
2021/03/05	18.1	104.89	8.3	104.90	104.50	9.8	7,796	0.13%
2021/03/04	10.1	103.25	9.1	104.56	104.00	1	7,753	0.01%
2021/03/03	12.9	103.27	11.6	102.84	105.00	1.4	7,735	0.02%
2021/03/02	21	107.12	17.9	107.43	105.00	3.1	7,699	0.04%
2021/02/26	24.6	106.39	12	107.38	106.50	12.6	7,694	0.16%
2021/02/25	9.2	109.84	5.5	110.51	109.50	3.7	7,684	0.05%
2021/02/24	46	111.05	45.1	112.65	110.00	1	7,690	0.01%
2021/02/23	47.1	111.36	38.7	111.66	111.50	8.5	7,681	0.11%
2021/02/22	71.3	112.39	71.2	112.47	114.00	0.1	7,673	0.00%
2021/02/19	46.1	109.91	40.1	110.64	111.50	6	7,665	0.08%
2021/02/18	14.3	108.62	14.2	109.27	111.50	0.1	7,733	0.00%
2021/02/17	31.1	107.26	29.1	107.16	109.00	2	7,986	0.02%
2021/02/05	50.3	105.97	41	105.30	105.00	9.3	8,015	0.12%
2021/02/04	32.1	105.43	24	106.13	108.00	8.1	8,012	0.10%
2021/02/03	43.4	108.93	32.1	108.97	109.00	11.3	7,949	0.14%
2021/02/02	28.1	109.78	33.4	108.48	112.00	-5.2	7,925	-0.07%
2021/02/01	18.1	104.00	17.4	105.06	104.00	0.7	7,858	0.01%
2021/01/29	25.2	107.43	24.5	107.71	105.00	0.7	7,841	0.01%
2021/01/28	48.9	110.23	47.1	110.44	109.00	1.8	7,804	0.02%
2021/01/27	67.7	117.54	57	116.32	115.50	10.7	7,699	0.14%
2021/01/26	55.8	117.96	52.2	118.38	118.00	3.6	7,632	0.05%
2021/01/25	153.2	120.46	111.2	119.90	118.00	42	7,552	0.56%	大買/大賣/
2021/01/22	128.7	120.01	160.8	119.53	121.00	-32.1	7,354	-0.44%	大買/大賣/
2021/01/21	88.4	116.51	112.5	116.04	114.00	-24.1	7,047	-0.34%	大賣/
2021/01/20	98.8	115.12	84.6	115.51	113.50	14.3	6,902	0.21%
2021/01/19	15.5	112.73	26.6	113.23	114.00	-11.2	6,779	-0.16%
2021/01/18	36.6	111.68	28.8	111.72	111.00	7.8	6,722	0.12%
2021/01/15	35.4	116.56	16.1	117.67	115.00	19.3	6,654	0.29%
2021/01/14	59.2	119.08	46.3	118.99	118.00	12.9	6,605	0.20%
2021/01/13	45.4	117.56	50.5	116.75	117.00	-5.1	6,487	-0.08%
2021/01/12	44.6	114.26	40.2	113.15	112.50	4.4	6,343	0.07%
2021/01/11	101.2	118.71	114.6	118.99	117.00	-13.4	6,266	-0.21%	大買/大賣/
2021/01/08	23.3	114.98	22.2	114.93	115.00	1.2	6,027	0.02%
2021/01/07	81.4	115.73	77.7	115.29	116.00	3.6	5,999	0.06%
2021/01/06	102.2	119.27	86.3	118.74	117.50	15.9	5,936	0.27%	大買/
2021/01/05	76.3	117.64	83.1	117.96	120.00	-6.8	5,791	-0.12%
2021/01/04	67.3	116.89	88.8	117.25	118.00	-21.4	5,700	-0.38%
2020/12/31	74.1	113.52	76.5	113.40	112.00	-2.4	5,499	-0.04%
2020/12/30	17.5	111.55	46.2	111.61	112.50	-28.7	5,421	-0.53%
2020/12/29	60	110.94	44.2	110.70	110.00	15.8	5,391	0.29%
2020/12/28	71.5	109.64	78.2	109.89	114.00	-6.6	5,294	-0.13%
2020/12/25	37.2	107.30	24	107.02	107.00	13.2	5,150	0.26%
2020/12/24	35.1	106.89	22	106.30	108.00	13.1	5,119	0.26%
2020/12/23	16	105.88	19.3	106.14	106.00	-3.3	5,085	-0.06%
2020/12/22	49.3	107.29	37.4	107.14	105.50	11.8	5,059	0.23%
2020/12/21	53	108.39	44.4	109.50	108.50	8.6	5,015	0.17%
2020/12/18	58.6	109.53	36.8	109.88	110.00	21.8	4,935	0.44%
2020/12/17	49.7	109.15	41.1	109.42	112.00	8.6	4,874	0.18%
2020/12/16	30	108.08	26.1	107.60	106.50	3.9	4,756	0.08%
2020/12/15	46.1	106.17	44	106.35	106.00	2.1	4,649	0.04%
2020/12/14	106.1	111.88	83.1	111.40	108.50	22.9	4,551	0.50%	大買/
2020/12/11	176.4	113.83	157.1	111.76	110.00	19.4	4,439	0.44%	大買/大賣/
2020/12/10	105.2	113.35	106.7	113.83	116.00	-1.5	4,266	-0.04%	大買/大賣/
2020/12/09	209.3	113.39	248.9	113.84	113.00	-39.6	4,102	-0.97%	大買/大賣/
2020/12/08	178.1	105.12	183.6	105.10	105.50	-5.5	3,639	-0.15%	大買/大賣/
2020/12/07	42	98.67	68	99.06	99.30	-26	3,332	-0.78%
2020/12/04	42.1	97.28	22	97.10	96.50	20.1	3,175	0.63%
2020/12/03	273.6	102.73	225.2	101.32	97.90	48.4	3,079	1.57%	大買/大賣/
2020/12/02	34	96.41	82.1	98.11	100.50	-48.1	2,663	-1.81%
2020/12/01	3	91.20	7	91.38	91.60	-4	2,364	-0.17%
2020/11/30	3	90.43	6.1	91.35	90.90	-3.1	2,360	-0.13%
2020/11/27	2	91.15	2	90.80	91.30	0	2,364	0.00%
2020/11/26	11	91.05	15.1	91.17	91.00	-4.1	2,349	-0.17%
2020/11/25	11	89.53	4	89.06	89.60	7	2,317	0.30%
2020/11/24	4	91.05	3	91.47	90.60	1	2,301	0.04%
2020/11/23	2	91.35	11	91.97	91.20	-9	2,286	-0.39%
2020/11/20	8.1	91.52	7	91.63	91.60	1	2,272	0.05%
2020/11/19	4	90.13	5	90.52	91.10	-1	2,247	-0.04%
2020/11/18	2	90.60	7	90.89	90.80	-5	2,244	-0.22%
2020/11/17	27	91.43	20.1	91.24	90.20	7	2,236	0.31%
2020/11/16	88.5	92.39	78.1	92.28	91.00	10.4	2,185	0.48%
2020/11/13	20	87.14	9.1	87.21	88.00	10.9	1,924	0.57%
2020/11/12	9	86.69	14	86.78	87.60	-5	1,883	-0.27%
2020/11/11	0	0.00	4	85.58	85.30	-4	1,833	-0.22%
2020/11/10	9	85.68	1	85.40	85.50	8	1,823	0.44%
2020/11/09	7	86.89	3	86.40	86.90	4	1,794	0.22%
2020/11/06	2.1	86.52	17	86.30	85.50	-14.9	1,777	-0.84%
2020/11/05	12.1	84.94	18	85.58	84.90	-5.9	1,735	-0.34%
2020/11/04	2	83.05	13	84.13	84.00	-11	1,722	-0.64%
2020/11/03	5	82.84	4	82.85	83.20	1	1,729	0.06%
2020/11/02	6	79.07	6	79.88	80.20	0	1,735	0.00%
2020/10/30	6	81.92	0	0.00	80.60	6	1,733	0.35%
2020/10/29	0	0.00	1	81.50	81.80	-1	1,741	-0.06%
2020/10/28	3	83.13	3	82.67	82.60	0	1,752	0.00%
2020/10/27	5	82.92	0	0.00	83.40	5	1,779	0.28%
2020/10/26	3	84.13	1	83.50	83.50	2	1,798	0.11%
2020/10/23	0	0.00	3	84.73	85.20	-3	1,818	-0.16%
2020/10/22	0	0.00	2	83.30	84.00	-2	1,862	-0.11%
2020/10/21	3	84.60	6	85.30	84.20	-3	1,880	-0.16%
2020/10/20	12	84.84	15	84.67	85.00	-3	1,927	-0.16%
2020/10/19	5	85.14	2	85.00	84.70	3	1,935	0.16%
2020/10/16	12	84.64	24	84.66	83.90	-12	1,926	-0.62%
2020/10/15	12	84.43	37	84.42	84.90	-25	1,931	-1.29%
2020/10/14	24.4	85.79	16	86.34	85.60	8.4	1,940	0.43%
2020/10/13	2.1	83.74	5	84.10	84.10	-2.9	1,924	-0.15%
2020/10/12	36	84.82	28	84.80	84.40	8	1,929	0.41%
2020/10/08	30	84.20	10	83.65	84.00	20	1,938	1.03%
2020/10/07	6	83.33	30.1	83.81	84.10	-24.1	1,945	-1.24%
2020/10/06	6	81.98	1	82.40	81.20	5	1,934	0.26%
2020/10/05	2	79.55	1	78.00	81.10	1	1,975	0.05%
2020/09/29	9	76.43	1	76.20	75.90	8	2,234	0.36%
2020/09/28	6	77.17	0	0.00	77.10	6	2,289	0.26%
2020/09/25	4	77.00	1	76.20	75.80	3	2,348	0.13%
2020/09/24	7	78.97	0	0.00	78.90	7	2,365	0.30%
2020/09/23	1	82.00	0	0.00	82.60	1	2,393	0.04%
2020/09/22	2	81.60	19	82.65	81.30	-17	2,470	-0.69%
2020/09/21	6	84.30	2	83.50	83.20	4	2,486	0.16%
2020/09/18	3	84.13	3	84.23	84.10	0	2,522	0.00%
2020/09/17	32	85.41	13	85.37	84.40	19	2,538	0.75%
2020/09/16	17	84.83	16	85.30	85.30	1	2,542	0.04%
2020/09/15	17	84.69	6	84.58	85.10	11	2,546	0.43%
2020/09/14	7	85.26	6	85.13	82.90	1	2,537	0.04%
2020/09/11	14	83.05	46	83.60	83.30	-32	2,491	-1.28%
2020/09/10	5	81.24	74.2	82.08	82.40	-69.2	2,451	-2.82%
2020/09/09	3	77.00	1	79.00	78.80	2	2,443	0.08%
2020/09/08	2	77.50	1	77.50	77.10	1	2,456	0.04%
2020/09/07	3	77.00	0	0.00	77.10	3	2,479	0.12%
2020/09/04	5	77.60	0	0.00	79.50	5	2,526	0.20%
2020/09/03	4	80.15	3	80.10	79.70	1	2,543	0.04%
2020/09/02	29	79.79	16	80.14	80.10	13	2,552	0.51%
2020/09/01	4	78.40	1	78.01	78.20	3	2,564	0.12%
2020/08/28	3	77.50	4	78.33	77.80	-1	2,695	-0.04%
2020/08/27	7	78.19	8	78.50	78.30	-1	2,808	-0.04%
2020/08/26	8	79.23	3	79.30	79.80	5	2,835	0.18%
2020/08/25	9	76.69	2	76.70	77.30	7	2,860	0.24%
2020/08/24	2	74.80	1	76.30	76.10	1	2,880	0.03%
2020/08/21	5	76.10	2	75.50	76.00	3	2,878	0.10%
2020/08/20	37	76.36	13	77.48	75.50	24	2,877	0.83%
2020/08/19	17	82.00	1	80.90	81.20	16	2,846	0.56%
2020/08/18	22.3	84.14	0	0.00	83.60	22.3	2,860	0.78%
2020/08/17	6	85.80	1	86.20	85.60	5	2,879	0.17%
2020/08/13	0	0.00	1	86.30	85.20	-1	2,969	-0.03%
2020/08/12	1	84.70	2	85.51	85.70	-1	2,999	-0.03%
2020/08/11	1.1	86.05	0	0.00	86.40	1.1	3,031	0.04%
2020/08/10	5	86.14	0	0.00	85.70	5	3,052	0.16%
2020/08/07	1	88.70	22	88.11	88.70	-21	3,063	-0.69%
2020/08/06	5	88.02	4	88.08	87.20	1	3,090	0.03%
2020/08/05	1	88.60	4	88.60	88.70	-3	3,136	-0.10%
2020/08/04	5	87.32	6	86.93	87.80	-1	3,312	-0.03%
2020/08/03	15	86.62	12	86.43	86.20	3	3,444	0.09%
2020/07/31	13	85.18	3	85.47	86.40	10	3,458	0.29%
2020/07/30	9	86.47	4	86.38	85.80	5	3,464	0.14%
2020/07/29	18	85.21	0	0.00	85.00	18	3,462	0.52%
2020/07/28	8.3	86.33	2	88.55	85.40	6.3	3,470	0.18%
2020/07/27	5	88.86	4	88.80	88.50	1	3,445	0.03%
2020/07/24	12	90.83	5	90.90	89.60	7	3,484	0.20%
2020/07/23	1	94.40	2	94.50	93.30	-1	3,450	-0.03%
2020/07/22	0	0.00	4	94.30	94.50	-4	3,462	-0.12%
2020/07/21	2	93.50	4	93.08	94.30	-2	3,462	-0.06%
2020/07/20	6	92.03	3	92.80	91.80	3	3,476	0.09%
2020/07/17	13	94.87	6	94.43	94.00	7	3,474	0.20%
2020/07/16	2.2	93.15	4	93.70	92.60	-1.8	3,453	-0.05%
2020/07/15	2	95.24	4	95.68	93.90	-2	3,453	-0.06%
2020/07/14	6	95.77	4	95.53	94.10	2	3,496	0.06%
2020/07/13	2	96.50	3	96.70	96.30	-1	3,483	-0.03%
2020/07/10	13	96.69	7	96.87	95.80	6	3,479	0.17%
2020/07/09	26.2	99.79	14	99.11	98.60	12.2	3,429	0.36%
2020/07/08	13	98.46	14	98.14	100.50	-1	3,301	-0.03%
2020/07/07	8	95.24	4	95.08	94.80	4	3,158	0.13%
2020/07/06	4	95.10	13	95.16	96.80	-9	3,113	-0.29%
2020/07/03	6	93.22	8	93.33	92.50	-2	3,065	-0.07%
2020/07/02	9	92.87	6	93.35	93.10	3	3,086	0.10%
2020/07/01	16	91.39	17	92.39	91.70	-1	3,079	-0.03%
2020/06/30	1	90.60	2	90.90	91.50	-1	3,039	-0.03%
2020/06/29	6	89.82	0	0.00	89.20	6	3,022	0.20%
2020/06/24	0	0.00	7	91.20	91.30	-7	3,010	-0.23%
2020/06/23	2	89.90	5.4	89.71	89.80	-3.4	3,043	-0.11%
2020/06/22	2	92.30	2	92.20	90.60	0	3,060	0.00%
2020/06/19	1	90.90	6	90.82	90.00	-5	3,076	-0.16%
2020/06/18	8	88.89	1	89.00	89.60	7	3,096	0.23%
2020/06/17	8	89.95	7	88.94	88.70	1	3,127	0.03%
2020/06/16	0	0.00	9	88.78	89.10	-9	3,140	-0.29%
2020/06/15	1.2	88.27	1	86.60	86.60	0.2	3,166	0.01%
2020/06/12	6	85.88	4	86.18	88.30	2	3,189	0.06%
2020/06/11	7.2	88.75	6	87.83	86.40	1.2	3,202	0.04%
2020/06/10	4	90.35	7	90.69	90.60	-3	3,214	-0.09%
2020/06/09	2	89.00	1	89.50	89.00	1	3,267	0.03%
2020/06/08	7	90.77	7	90.81	89.40	0	3,324	0.00%
2020/06/05	16	90.76	18	90.51	90.20	-2	3,323	-0.06%
2020/06/04	23	89.26	14	89.21	90.40	9	3,328	0.27%
2020/06/03	18	88.41	11	87.87	87.00	7	3,335	0.21%
2020/06/02	7	87.10	4	87.10	86.00	3	3,238	0.09%
2020/06/01	3	85.17	5	85.08	86.90	-2	3,231	-0.06%
2020/05/29	1.1	86.19	1	86.30	84.00	0.1	3,219	0.00%
2020/05/28	0	0.00	4	86.60	86.60	-4	3,202	-0.12%
2020/05/27	2	85.50	4	85.70	86.10	-2	3,212	-0.06%
2020/05/26	5	85.38	4	85.48	84.60	1	3,224	0.03%
2020/05/25	1	82.30	0	0.00	85.90	1	3,221	0.03%
2020/05/22	10.2	84.20	1	84.70	83.00	9.2	3,210	0.29%
2020/05/21	5	85.62	0	0.00	86.00	5	3,199	0.16%
2020/05/20	11	84.60	5	84.56	84.50	6	3,184	0.19%
2020/05/19	1	87.00	0	0.00	88.30	1	3,155	0.03%
2020/05/18	4	88.38	8	87.94	86.60	-4	3,140	-0.13%
2020/05/15	2	90.85	13	91.46	90.90	-11	3,124	-0.35%
2020/05/14	7	94.09	21	95.27	92.20	-14	3,128	-0.45%
2020/05/13	10	96.02	1	96.33	97.00	9	3,139	0.29%
2020/05/12	6	96.88	8	97.46	95.60	-2	3,172	-0.06%
2020/05/11	50	97.44	40.1	97.53	97.80	9.9	3,194	0.31%
2020/05/08	7.3	93.62	12	92.90	94.00	-4.7	3,056	-0.15%
2020/05/07	4	87.93	8	87.73	88.00	-4	2,961	-0.14%
2020/05/06	6	87.02	1	87.70	86.50	5	2,959	0.17%
2020/05/05	7	88.31	1	87.60	87.70	6	2,954	0.20%
2020/05/04	1	88.70	2	88.05	88.90	-1	2,988	-0.03%
2020/04/30	5	89.12	3	89.43	88.80	2	2,969	0.07%
2020/04/29	4	89.00	7	89.49	88.20	-3	2,978	-0.10%
2020/04/28	5.2	87.95	3	87.27	87.40	2.2	2,957	0.08%
2020/04/27	3	86.87	6	87.37	87.10	-3	3,012	-0.10%
2020/04/24	1.1	86.27	1	85.90	85.60	0.1	3,001	0.00%
2020/04/23	6.1	86.52	2	86.55	86.10	4.1	3,019	0.14%
2020/04/22	3	84.53	2	84.95	85.60	1	3,046	0.03%
2020/04/21	9.2	86.26	3	84.70	83.80	6.2	3,051	0.20%
2020/04/20	2	86.40	3	86.80	87.40	-1	3,049	-0.03%
2020/04/17	7	88.64	5	88.78	86.00	2	3,043	0.07%
2020/04/16	1.1	86.51	0	0.00	86.00	1.1	2,991	0.04%
2020/04/15	2.2	86.96	2	86.60	86.60	0.2	3,052	0.01%
2020/04/14	0	0.00	1	86.50	86.50	-1	3,100	-0.03%
2020/04/13	0	84.50	1	85.10	84.80	-1	3,169	-0.03%
2020/04/10	1	84.50	0	0.00	85.20	1	3,207	0.03%
2020/04/09	3	86.97	1	89.00	84.50	2	3,298	0.06%
2020/04/08	3	86.13	2	86.75	86.30	1	3,357	0.03%
2020/04/07	5	85.22	9	86.53	85.50	-4	3,355	-0.12%
2020/04/06	1	81.30	3	81.63	82.50	-2	3,339	-0.06%
2020/04/01	3	79.33	4	79.00	79.50	-1	3,365	-0.03%
2020/03/31	2	78.00	0	0.00	78.50	2	3,387	0.06%
2020/03/30	0	0.00	1	76.00	78.50	-1	3,428	-0.03%
2020/03/27	3	80.27	4	80.05	77.50	-1	3,409	-0.03%
2020/03/26	2	79.25	1	76.50	79.00	1	3,365	0.03%
2020/03/25	5	78.60	3	78.67	78.40	2	3,347	0.06%
2020/03/24	6	72.98	9	73.61	74.00	-3	3,308	-0.09%
2020/03/23	5	68.44	4	68.20	68.10	1	3,269	0.03%
2020/03/20	4	67.00	1	64.70	67.30	3	3,285	0.09%
2020/03/19	6	63.03	6	64.48	61.20	0	3,256	0.00%
2020/03/17	10	71.15	4	72.55	71.00	6	3,283	0.18%
2020/03/16	7	78.99	2	78.65	74.20	5	3,300	0.15%
2020/03/13	7.1	79.54	2	78.30	82.40	5.1	3,269	0.16%
2020/03/12	4	88.10	2	86.10	85.00	2	3,223	0.06%
2020/03/10	4	92.53	5	91.26	94.20	-1	3,338	-0.03%
2020/03/09	7	95.99	6	95.60	94.50	1	3,331	0.03%
2020/03/05	1	103.50	0	0.00	103.50	1	3,327	0.03%
2020/03/04	1	101.50	3	101.17	101.00	-2	3,325	-0.06%
2020/03/03	3	101.67	4	102.00	101.50	-1	3,336	-0.03%
2020/03/02	5	99.92	3	98.97	99.30	2	3,362	0.06%
2020/02/27	5	100.10	7	98.61	97.90	-2	3,407	-0.06%
2020/02/26	8	102.75	8	102.69	102.00	0	3,397	0.00%
2020/02/25	2	103.50	3	101.50	104.50	-1	3,400	-0.03%
2020/02/24	1	102.00	0	0.00	102.50	1	3,441	0.03%
2020/02/21	6	105.75	1	107.50	105.00	5	3,497	0.14%
2020/02/20	4	108.25	1	108.00	108.00	3	3,545	0.08%
2020/02/19	0	0.00	1	107.00	107.00	-1	3,563	-0.03%
2020/02/18	4	107.00	7	106.57	106.00	-3	3,637	-0.08%
2020/02/17	5	108.10	0	0.00	107.50	5	3,646	0.14%
2020/02/14	9	110.72	3	110.67	111.00	6	3,699	0.16%
2020/02/13	36	114.76	30	112.27	112.50	6	3,694	0.16%
2020/02/12	3	114.83	9	114.17	115.00	-6	3,664	-0.16%
2020/02/11	2	106.50	4.5	108.16	109.00	-2.5	3,675	-0.07%
2020/02/10	3	105.33	6	104.58	104.00	-3	3,760	-0.08%
2020/02/07	3	105.33	3	104.00	103.50	0	3,903	0.00%
2020/02/06	5	104.50	5	104.90	105.50	0	4,137	0.00%
2020/02/05	12.2	105.05	11	103.73	102.50	1.2	4,300	0.03%
2020/02/04	1	101.50	0	0.00	102.50	1	4,303	0.02%
2020/02/03	7	97.63	6	98.10	100.50	1	4,365	0.02%
2020/01/31	0	0.00	3	100.73	101.00	-3	4,406	-0.07%
2020/01/30	4.2	102.33	3	101.50	101.00	1.2	4,543	0.03%
2020/01/20	7	113.00	4	112.50	112.00	3	4,841	0.06%
2020/01/17	0	0.00	2	112.25	113.00	-2	5,011	-0.04%
2020/01/16	1	110.00	3	111.50	112.00	-2	5,101	-0.04%
2020/01/15	3	111.33	3	111.50	109.50	0	5,325	0.00%
2020/01/14	4	111.50	4	111.75	112.00	0	5,376	0.00%
2020/01/13	4.2	108.26	0	0.00	108.50	4.2	5,390	0.08%
2020/01/10	6	108.42	3	108.50	109.50	3	5,481	0.05%
2020/01/09	7	108.79	1	109.50	109.50	6	5,610	0.11%
2020/01/08	9	110.50	11	109.45	109.00	-2	5,688	-0.04%
2020/01/07	9	116.94	10	113.30	113.00	-1	5,695	-0.02%
2020/01/06	6	120.67	1	122.00	118.00	5	5,750	0.09%
2020/01/03	6.1	122.84	7	122.93	124.00	-0.9	5,917	-0.02%
2020/01/02	7	122.57	31	120.69	123.00	-24	5,906	-0.41%
2019/12/31	1	118.00	1	118.00	118.00	0	5,902	0.00%
2019/12/30	4	116.50	13	117.81	118.00	-9	5,971	-0.15%
2019/12/27	5	116.30	12	117.17	116.00	-7	6,052	-0.12%
2019/12/26	7	115.93	5	116.00	115.50	2	6,059	0.03%
2019/12/25	6	112.50	15	114.17	114.50	-9	6,066	-0.15%
2019/12/20	1	109.50	0	0.00	111.00	1	6,279	0.02%
2019/12/19	1	112.50	4	111.00	110.50	-3	6,429	-0.05%
2019/12/18	2	113.25	1	112.50	112.50	1	6,559	0.02%
2019/12/17	14	114.75	14	114.39	114.00	0	6,708	0.00%
2019/12/16	2	110.00	3	111.17	112.50	-1	6,952	-0.01%
2019/12/13	3	112.67	2	113.25	110.50	1	7,425	0.01%
2019/12/12	12	112.00	8	111.81	113.50	4	7,659	0.05%
2019/12/11	6	110.42	4	109.00	108.50	2	7,746	0.03%
2019/12/10	1	109.00	3	109.50	110.50	-2	7,801	-0.03%
2019/12/09	2	111.75	2	110.75	110.50	0	7,798	0.00%
2019/12/06	5	111.40	2	111.25	112.00	3	7,823	0.04%
2019/12/05	20	111.68	9.7	112.41	111.00	10.3	7,822	0.13%
2019/12/04	2	113.75	9	114.17	115.00	-7	7,729	-0.09%
2019/12/03	2	116.25	2	116.75	116.00	0	7,794	0.00%
2019/12/02	18.2	114.11	16	114.97	116.50	2.2	7,861	0.03%
2019/11/29	7	117.79	4	117.38	119.00	3	7,866	0.04%
2019/11/28	4	118.00	1	118.00	118.00	3	7,874	0.04%
2019/11/27	25	121.42	2	120.50	120.00	23	7,897	0.29%
2019/11/26	9	122.56	13	122.42	122.00	-4	7,900	-0.05%
2019/11/25	4	119.88	0	0.00	119.00	4	7,907	0.05%
2019/11/22	0	118.00	0	0.00	118.00	0	7,903	0.00%
2019/11/21	14	117.54	20	116.83	119.00	-6	7,936	-0.08%
2019/11/20	26	116.92	24	118.19	118.00	2	7,935	0.03%
2019/11/19	16.5	120.68	7	120.57	120.50	9.5	7,898	0.12%
2019/11/18	7	123.50	4	124.00	124.00	3	7,868	0.04%
2019/11/15	9	125.06	5	122.60	122.00	4	7,947	0.05%
2019/11/14	9	124.83	11	125.27	124.00	-2	7,911	-0.03%
2019/11/13	20	126.65	20	126.63	127.00	0	7,960	0.00%
2019/11/12	26	123.00	26	123.54	124.50	0	7,944	0.00%
2019/11/11	11	123.68	6	123.92	122.50	5	8,044	0.06%
2019/11/08	11	126.23	12	124.33	126.50	-1	8,107	-0.01%
2019/11/07	18	124.56	19	124.11	123.00	-1	8,142	-0.01%
2019/11/06	25	130.30	25	129.18	126.50	0	8,212	0.00%
2019/11/05	21	132.14	23	132.57	135.00	-2	8,113	-0.02%
2019/11/04	39	126.91	40	127.31	128.50	-1	8,006	-0.01%
2019/11/01	13	121.35	14	121.61	123.00	-1	7,876	-0.01%
2019/10/31	10	120.30	9	121.06	119.50	1	7,879	0.01%
2019/10/30	6	122.83	11	123.50	123.00	-5	7,835	-0.06%
2019/10/29	10	123.10	11	124.64	122.00	-1	7,822	-0.01%
2019/10/28	12	129.38	9	128.89	128.50	3	7,741	0.04%
2019/10/25	14	121.64	16	123.44	122.50	-2	7,458	-0.03%
2019/10/24	2	119.00	18	118.81	121.00	-16	7,333	-0.22%
2019/10/23	65	119.51	73	119.85	117.50	-8	7,310	-0.11%
2019/10/22	22	116.36	29	115.53	115.00	-7	7,262	-0.10%
2019/10/21	6	114.08	2	114.00	114.00	4	7,295	0.05%
2019/10/18	21	116.10	13	115.15	114.50	8	7,443	0.11%
2019/10/17	8	115.50	9	116.67	118.50	-1	7,374	-0.01%
2019/10/16	13	115.62	13	115.54	113.00	0	7,244	0.00%
2019/10/15	11	115.36	7	114.50	114.00	4	7,129	0.06%
2019/10/14	18	115.58	6	115.33	113.50	12	7,075	0.17%
2019/10/09	85	116.65	91	115.29	112.50	-6	6,978	-0.09%
2019/10/08	12	112.08	4	111.63	110.00	8	6,777	0.12%
2019/10/07	2	111.75	16	112.44	114.00	-14	6,764	-0.21%
2019/10/04	10	110.40	9	109.78	110.00	1	6,724	0.01%
2019/10/03	13	110.77	10	110.65	110.50	3	6,685	0.04%
2019/10/02	3	109.67	11	110.41	109.50	-8	6,596	-0.12%
2019/10/01	17	110.41	6	109.75	109.50	11	6,572	0.17%
2019/09/27	6	110.42	9	110.44	110.00	-3	6,647	-0.05%
2019/09/26	7	111.93	8	111.75	111.00	-1	6,594	-0.02%
2019/09/25	10	112.70	16	112.66	112.00	-6	6,612	-0.09%
2019/09/24	24	115.94	18	115.36	113.50	6	6,614	0.09%
2019/09/23	9	117.78	8	117.94	118.50	1	6,468	0.02%
2019/09/20	10	115.95	10	116.10	116.00	0	6,375	0.00%
2019/09/19	27	116.35	27	116.57	116.50	0	6,286	0.00%
2019/09/18	27	110.81	39	113.13	116.00	-12	5,989	-0.20%
2019/09/17	22	104.84	29	104.97	105.50	-7	5,520	-0.13%
2019/09/16	2	102.00	9	100.23	102.00	-7	5,311	-0.13%
2019/09/12	8	98.30	8	98.30	97.20	0	5,211	0.00%
2019/09/11	0	0.00	0.4	97.00	96.80	-0.4	5,159	-0.01%
2019/09/10	3	95.03	4	95.30	96.70	-1	5,136	-0.02%
2019/09/09	0	0.00	3	98.00	97.30	-3	5,097	-0.06%
2019/09/06	4	97.68	6	97.45	96.30	-2	5,071	-0.04%
2019/09/05	12	97.09	6	97.17	96.10	6	5,036	0.12%
2019/09/04	2	94.15	4	94.95	96.10	-2	4,985	-0.04%
2019/09/03	4	94.10	7	94.53	93.00	-3	4,940	-0.06%
2019/09/02	3	92.53	2	92.40	92.50	1	4,897	0.02%
2019/08/30	3	93.57	4	93.40	93.30	-1	4,891	-0.02%
2019/08/29	4.2	92.53	2	93.15	93.80	2.2	4,869	0.05%
2019/08/28	2	90.35	2	92.00	91.80	0	4,896	0.00%
2019/08/27	2	92.90	0	0.00	92.60	2	4,879	0.04%
2019/08/26	4	92.20	5	92.94	92.10	-1	4,878	-0.02%
2019/08/23	10	96.30	3	96.00	95.50	7	4,837	0.14%
2019/08/22	5	99.18	5	98.26	97.20	0	4,804	0.00%
2019/08/21	2	96.80	3	97.23	97.90	-1	4,786	-0.02%
2019/08/20	6	99.18	11	98.69	97.20	-5	4,768	-0.10%
2019/08/19	2	96.25	3	96.97	96.50	-1	4,694	-0.02%
2019/08/16	7	96.90	2	96.85	96.50	5	4,711	0.11%
2019/08/15	15.2	97.07	7	97.46	97.30	8.2	4,753	0.17%
2019/08/14	10	101.47	1	103.00	99.70	9	4,762	0.19%
2019/08/13	4	99.60	2	100.00	99.10	2	4,715	0.04%
2019/08/12	13	105.12	10	105.05	103.00	3	4,742	0.06%
2019/08/08	12	103.79	11	103.27	104.00	1	4,691	0.02%
2019/08/07	9	100.83	8	100.74	99.20	1	4,546	0.02%
2019/08/06	10	96.87	11	96.90	100.50	-1	4,508	-0.02%
2019/08/05	5	97.96	4	96.10	95.50	1	4,418	0.02%
2019/08/02	4	97.60	7	98.76	98.50	-3	4,401	-0.07%
2019/08/01	0	0.00	0.1	101.00	101.50	-0.1	4,366	0.00%
2019/07/31	6	99.82	6	100.25	100.50	0	4,356	0.00%
2019/07/30	7	102.00	9	99.87	99.60	-2	4,305	-0.05%
2019/07/29	13	102.96	13	102.81	102.50	0	4,264	0.00%
2019/07/26	11	101.00	13	101.04	101.00	-2	4,209	-0.05%
2019/07/25	9	102.28	11	101.50	101.50	-2	4,218	-0.05%
2019/07/24	7	100.50	13	100.43	101.00	-6	4,184	-0.14%
2019/07/23	13	97.43	9	98.14	96.40	4	4,081	0.10%
2019/07/22	13	96.41	7	96.67	97.70	6	4,122	0.15%
2019/07/19	3	92.17	4	92.58	92.50	-1	3,942	-0.03%
2019/07/17	0	0.00	1	92.40	92.20	-1	3,974	-0.03%
2019/07/16	2	92.75	2	92.00	92.00	0	3,967	0.00%
2019/07/15	5	93.12	3	92.00	92.00	2	4,062	0.05%
2019/07/12	1	93.60	2	94.00	94.50	-1	4,449	-0.02%
2019/07/11	9	94.66	6	94.50	94.00	3	4,454	0.07%
2019/07/10	3	92.70	5	92.70	92.80	-2	4,406	-0.05%
2019/07/09	7	93.01	6	92.22	91.70	1	4,373	0.02%
2019/07/08	2	92.10	3	92.80	93.20	-1	4,355	-0.02%
2019/07/05	0	0.00	2	91.80	93.00	-2	4,381	-0.05%
2019/07/04	16.1	91.81	23	91.28	91.90	-6.9	4,385	-0.16%
2019/07/03	5	88.64	5	88.92	88.50	0	4,261	0.00%
2019/07/02	12	87.63	9	87.84	89.20	3	4,290	0.07%
2019/07/01	1	87.00	5	86.20	87.10	-4	4,276	-0.09%
2019/06/28	1	79.40	0	0.00	79.90	1	4,356	0.02%
2019/06/27	1	80.00	4	79.30	79.00	-3	4,378	-0.07%
2019/06/26	2	79.80	4	80.53	80.30	-2	4,403	-0.05%
2019/06/25	0	0.00	1	79.90	78.30	-1	4,411	-0.02%
2019/06/24	3	78.80	3	78.00	79.50	0	4,518	0.00%
2019/06/21	9	80.76	3	80.57	79.30	6	4,606	0.13%
2019/06/20	4	78.10	4	78.40	79.20	0	4,575	0.00%
2019/06/19	6	77.00	30	76.81	77.00	-24	4,627	-0.52%
2019/06/18	0	0.00	2	75.00	74.20	-2	4,661	-0.04%
2019/06/17	2	73.45	1	74.10	74.70	1	4,854	0.02%
2019/06/14	15	74.40	0	0.00	73.40	15	5,046	0.30%
2019/06/13	1	76.20	1	75.20	75.90	0	5,541	0.00%
2019/06/12	17	76.42	1	75.90	75.90	16	5,726	0.28%
2019/06/11	6	76.10	6	76.37	77.00	0	5,752	0.00%
2019/06/10	1	72.90	4	74.58	74.70	-3	5,721	-0.05%
2019/06/06	1	74.00	6	74.50	72.20	-5	5,740	-0.09%
2019/06/05	4	75.13	2	74.05	74.70	2	5,746	0.03%
2019/06/04	2	75.80	5	75.58	73.00	-3	5,724	-0.05%
2019/06/03	4.4	75.59	1	75.80	74.70	3.4	5,703	0.06%
2019/05/30	2	73.40	0.1	73.30	73.20	1.9	5,671	0.03%
2019/05/29	1	72.00	1	73.40	72.90	0	5,680	0.00%
2019/05/27	0	0.00	1	73.00	74.60	-1	5,732	-0.02%
2019/05/24	1	73.20	2	74.50	72.70	-1	5,882	-0.02%
2019/05/23	1	70.90	5	72.72	74.50	-4	5,898	-0.07%
2019/05/22	9	77.04	4	76.60	73.80	5	5,985	0.08%
2019/05/21	5	73.84	3	74.20	74.60	2	5,928	0.03%
2019/05/20	6	75.38	8	75.20	76.00	-2	5,895	-0.03%
2019/05/17	24	76.81	22	78.06	74.70	2	5,836	0.03%
2019/05/16	12	82.60	4	80.68	80.90	8	5,908	0.14%
2019/05/15	6	84.03	4	84.03	84.50	2	5,862	0.03%
2019/05/14	3.2	80.44	1	82.00	83.60	2.2	5,877	0.04%
2019/05/13	5	84.16	5	83.70	81.50	0	5,950	0.00%
2019/05/10	1	81.60	1	84.50	83.20	0	6,020	0.00%
2019/05/09	1	84.00	1	84.10	82.60	0	6,021	0.00%
2019/05/08	0	0.00	4	84.50	85.40	-4	6,033	-0.07%
2019/05/07	7	85.94	0	0.00	86.60	7	6,102	0.11%
2019/05/06	1	87.10	3	86.23	84.50	-2	6,265	-0.03%
2019/05/03	1	87.50	1	88.20	88.40	0	6,239	0.00%
2019/05/02	2	86.20	2	86.25	87.50	0	6,223	0.00%
2019/04/29	7	84.31	7	84.74	82.00	0	6,245	0.00%
2019/04/26	11.3	89.86	4	87.70	88.80	7.3	6,142	0.12%
2019/04/24	3	94.20	2	94.20	93.60	1	6,047	0.02%
2019/04/23	4	94.90	3	94.67	94.70	1	6,050	0.02%
2019/04/22	0	0.00	2.1	93.60	95.10	-2.1	6,024	-0.03%
2019/04/19	15	96.13	8	96.23	93.10	7	6,055	0.12%
2019/04/18	12	97.38	18	97.76	96.00	-6	6,079	-0.10%
2019/04/16	1	92.60	2	91.35	92.50	-1	6,012	-0.02%
2019/04/15	2	90.30	0	0.00	90.50	2	6,053	0.03%
2019/04/12	2	90.75	1	89.60	90.60	1	6,138	0.02%
2019/04/11	6	93.43	1	91.50	91.00	5	6,268	0.08%
2019/04/10	0	0.00	1	95.00	94.60	-1	6,412	-0.02%
2019/04/08	2	93.25	0	0.00	92.60	2	6,925	0.03%
2019/04/03	4	91.23	5	90.88	92.30	-1	7,447	-0.01%
2019/04/02	12	95.10	14	93.29	90.90	-2	7,629	-0.03%
2019/03/29	3	92.53	2	92.75	91.40	1	7,398	0.01%
2019/03/28	3	91.60	3	91.93	92.50	0	7,351	0.00%
2019/03/27	4	91.60	4	92.20	91.00	0	7,296	0.00%
2019/03/26	8	91.34	7	90.56	91.00	1	7,185	0.01%
2019/03/25	0	0.00	2	87.85	90.80	-2	7,094	-0.03%
2019/03/22	7	90.73	8	90.79	89.20	-1	7,059	-0.01%
2019/03/21	9	90.28	7	89.84	90.40	2	6,981	0.03%
2019/03/20	10	88.66	15	88.79	91.00	-5	6,917	-0.07%
2019/03/19	20	87.77	12	87.99	88.50	8	6,771	0.12%
2019/03/18	20	85.07	24	85.84	88.10	-4	6,575	-0.06%
2019/03/15	1	77.00	15	79.76	80.10	-14	6,057	-0.23%
2019/03/14	4	73.40	0	0.00	72.90	4	5,888	0.07%
2019/03/13	0	0.00	2	71.50	71.50	-2	5,872	-0.03%
2019/03/12	0	0.00	1	71.00	71.30	-1	5,877	-0.02%
2019/03/11	1	69.00	1	69.80	69.70	0	5,868	0.00%
2019/03/07	2	68.55	1	69.20	67.60	1	6,000	0.02%
2019/03/05	0	0.00	1	71.40	70.70	-1	6,076	-0.02%
2019/03/04	1	71.40	0.1	71.60	71.50	0.9	6,213	0.01%
2019/02/27	0	0.00	2	70.45	71.40	-2	6,261	-0.03%
2019/02/26	3	71.77	0	0.00	71.40	3	6,331	0.05%
2019/02/25	12	72.22	12	72.86	72.60	0	6,325	0.00%
2019/02/22	3	71.70	5	70.90	70.30	-2	6,195	-0.03%
2019/02/21	13	71.35	5.1	70.17	72.40	7.9	6,179	0.13%
2019/02/20	6	68.82	1	69.20	68.70	5	6,051	0.08%
2019/02/19	1	69.20	1	68.10	68.10	0	6,051	0.00%
2019/02/15	22	70.95	22	71.25	67.90	0	6,070	0.00%
2019/02/14	0	0.00	2	66.75	67.40	-2	5,986	-0.03%
2019/02/13	0	0.00	2	68.50	67.00	-2	5,986	-0.03%
2019/02/12	3	68.77	2	68.50	68.60	1	5,961	0.02%
2019/02/11	6	68.98	11	68.17	68.70	-5	5,972	-0.08%
2019/01/30	1	66.30	1	67.00	66.90	0	5,920	0.00%
2019/01/29	7	66.34	12	66.40	66.00	-5	5,961	-0.08%
2019/01/28	8	66.85	7	67.06	67.00	1	5,990	0.02%
2019/01/25	9	66.21	5	66.56	66.00	4	5,976	0.07%
2019/01/24	1	65.00	0	0.00	64.70	1	5,901	0.02%
2019/01/21	3	64.93	3	65.97	64.50	0	5,996	0.00%
2019/01/18	3	63.70	3	63.63	64.00	0	6,026	0.00%
2019/01/16	2	65.40	2	66.00	63.60	0	6,338	0.00%
2019/01/15	2.1	65.96	4	65.00	65.00	-1.9	6,354	-0.03%
2019/01/14	2	65.60	0	0.00	65.50	2	6,348	0.03%
2019/01/11	1	65.70	2	65.80	65.00	-1	6,357	-0.02%
2019/01/10	31	66.31	28	65.94	65.50	3	6,307	0.05%
2019/01/09	0	0.00	3	64.80	65.70	-3	6,208	-0.05%
2019/01/08	18	66.81	18	65.65	64.00	0	6,099	0.00%
2019/01/07	1	64.50	1	63.50	64.00	0	5,895	0.00%
2019/01/04	2	61.30	1.1	60.61	63.00	0.9	5,907	0.02%
2019/01/03	7	64.36	8	64.14	62.40	-1	5,914	-0.02%
2019/01/02	8	65.19	10	65.19	65.80	-2	5,854	-0.03%
2018/12/28	10	65.01	10	64.80	64.60	0	5,699	0.00%
2018/12/27	30	63.60	32	63.86	63.30	-2	5,460	-0.04%
2018/12/26	73	65.79	66	64.60	61.40	7	5,373	0.13%
2018/12/25	12	61.87	16	63.50	65.40	-4	4,791	-0.08%
2018/12/21	4	57.50	4	56.70	58.50	0	4,626	0.00%
2018/12/20	0	0.00	1	57.40	57.40	-1	4,630	-0.02%
2018/12/19	1	59.70	1	60.80	59.70	0	4,629	0.00%
2018/12/18	2	60.60	1	59.90	60.00	1	4,672	0.02%
2018/12/17	4	59.70	0	0.00	60.40	4	4,691	0.09%
2018/12/14	2	60.65	4	60.50	60.10	-2	4,767	-0.04%
2018/12/10	4	55.75	1	54.70	56.90	3	5,147	0.06%
2018/12/07	1	56.50	4	56.15	56.70	-3	5,430	-0.06%
2018/12/06	2	57.65	1	59.60	55.80	1	5,555	0.02%
2018/12/03	1	64.30	2	62.80	64.00	-1	5,607	-0.02%
2018/11/28	2	61.15	0	0.00	60.90	2	5,652	0.04%
2018/11/27	3	59.50	3	60.03	60.00	0	5,584	0.00%
2018/11/26	2	56.10	4	55.40	56.10	-2	5,427	-0.04%
2018/11/23	4	55.93	3	56.20	54.20	1	5,381	0.02%
2018/11/22	1	54.50	3	55.23	54.00	-2	5,305	-0.04%
2018/11/21	0	0.00	1	53.80	53.80	-1	5,263	-0.02%
2018/11/20	1	52.90	0	0.00	52.40	1	5,241	0.02%
2018/11/15	1	53.40	0	0.00	53.40	1	5,245	0.02%
2018/11/14	2	55.30	2	54.90	55.00	0	5,233	0.00%
2018/11/13	4	53.43	4	52.35	54.00	0	5,231	0.00%
2018/11/08	2	61.90	0	0.00	60.20	2	5,198	0.04%
2018/11/07	8	60.50	8	59.70	60.50	0	5,094	0.00%
2018/11/06	0	0.00	2	61.90	57.50	-2	5,096	-0.04%
2018/11/05	2	59.70	0	0.00	61.60	2	5,047	0.04%
2018/11/02	4	60.20	4	60.73	59.20	0	5,024	0.00%
2018/10/26	8	55.54	8	54.25	54.40	0	4,896	0.00%
2018/10/25	29	57.38	30	53.22	58.00	-1	4,848	-0.02%
2018/10/24	1	54.10	0	0.00	54.10	1	4,781	0.02%
2018/10/15	3	62.60	3	62.00	62.60	0	5,501	0.00%
2018/10/12	1	60.70	0	0.00	61.00	1	5,507	0.02%
2018/10/11	0.1	59.00	11	60.00	58.10	-10.9	5,466	-0.20%
2018/10/09	9	64.80	2	64.15	64.30	7	5,383	0.13%
2018/10/08	9	68.23	17	69.56	68.20	-8	5,308	-0.15%
2018/10/05	11	69.28	5	70.08	70.00	6	5,333	0.11%
2018/10/04	13	72.54	1	72.50	71.90	12	5,265	0.23%
2018/10/03	0	77.50	25	77.52	77.40	-25	5,190	-0.48%
2018/10/02	1	79.00	2	80.00	79.00	-1	5,260	-0.02%
2018/09/28	2	76.90	38	76.33	76.10	-36	5,280	-0.68%
2018/09/27	6	75.50	0	0.00	76.50	6	5,313	0.11%
2018/09/26	0.1	76.50	0	0.00	76.50	0.1	5,336	0.00%
2018/09/25	0	0.00	6	79.50	77.00	-6	5,418	-0.11%
2018/09/21	8	76.25	2	77.50	77.00	6	5,422	0.11%
2018/09/20	8	77.75	4	77.40	76.10	4	5,453	0.07%
2018/09/19	12	81.29	11	79.55	79.00	1	5,438	0.02%
2018/09/18	10	76.67	15	77.96	79.50	-5	5,398	-0.09%
2018/09/17	6	79.00	5	78.80	78.30	1	5,413	0.02%
2018/09/14	76	76.81	91	75.46	80.00	-15	5,404	-0.28%
2018/09/13	53	80.06	45	79.04	76.90	8	5,205	0.15%
2018/09/12	39	84.84	0	0.00	83.70	39	4,963	0.79%
2018/09/11	9	93.66	0	0.00	92.90	9	4,950	0.18%
2018/09/10	14	92.56	15	93.15	93.00	-1	5,007	-0.02%
2018/09/07	3	99.50	5	101.20	96.90	-2	5,365	-0.04%
2018/09/06	11	99.51	10	99.20	100.00	1	5,426	0.02%
2018/09/05	19	99.61	17	100.21	99.50	2	5,501	0.04%
2018/09/04	40	101.13	24	100.81	98.30	16	5,599	0.29%
2018/08/29	0	0.00	2	93.70	94.00	-2	5,985	-0.03%
2018/08/22	8	93.68	11	93.44	93.50	-3	6,400	-0.05%
2018/08/21	5	89.00	15	91.61	91.50	-10	6,455	-0.15%
2018/08/20	12	89.73	9	89.78	89.20	3	6,650	0.05%
2018/08/17	5	92.00	0	0.00	90.00	5	6,784	0.07%
2018/08/16	0	0.00	4	90.20	92.00	-4	6,929	-0.06%
2018/08/14	4	88.88	9	90.06	90.20	-5	7,180	-0.07%
2018/08/13	6	85.67	1	89.50	88.00	5	7,287	0.07%
2018/08/08	5	90.10	0	0.00	90.10	5	7,594	0.07%
2018/08/07	2	90.10	2	91.00	89.90	0	7,780	0.00%
2018/08/06	15	87.43	21	88.65	89.40	-6	7,927	-0.08%
2018/08/03	6	90.00	1	90.50	89.60	5	8,022	0.06%
2018/08/02	33.1	89.54	46	88.69	89.40	-13	8,180	-0.16%
2018/08/01	8	90.11	13	90.92	90.70	-5	8,359	-0.06%
2018/07/31	22	89.45	23	86.61	89.20	-1	8,536	-0.01%
2018/07/30	12	87.92	15	89.10	87.00	-3	8,444	-0.04%
2018/07/27	13	93.83	1	94.00	94.80	12	8,302	0.14%
2018/07/26	3	96.37	1	97.50	95.50	2	8,334	0.02%
2018/07/25	24	95.26	3	95.10	95.00	21	8,309	0.25%
2018/07/24	2	94.00	11	97.05	97.50	-9	8,210	-0.11%
2018/07/23	15	95.56	0	0.00	95.40	15	8,261	0.18%
2018/07/19	4	106.25	3	106.00	106.00	1	8,467	0.01%
2018/07/17	0	0.00	1	111.50	109.00	-1	8,772	-0.01%
2018/07/16	0	0.00	1	112.50	111.50	-1	8,796	-0.01%
2018/07/13	0	0.00	4	111.63	111.00	-4	8,879	-0.05%
2018/07/12	2	109.50	4	110.00	109.00	-2	9,082	-0.02%
2018/07/11	11	106.18	7	106.93	107.50	4	9,147	0.04%
2018/07/10	6	103.33	6	105.83	108.50	0	9,233	0.00%
2018/07/09	1.1	99.07	1	99.20	99.80	0.1	9,212	0.00%
2018/07/06	2	100.25	1	102.50	100.50	1	9,256	0.01%
2018/07/05	1	106.00	0	0.00	102.50	1	9,328	0.01%
2018/07/04	3	105.33	0	0.00	106.00	3	9,329	0.03%
2018/07/03	6	109.75	0	0.00	108.00	6	9,357	0.06%
2018/07/02	0	0.00	2	116.50	115.00	-2	9,356	-0.02%
2018/06/29	1	115.00	1	114.00	115.00	0	9,486	0.00%
2018/06/28	1	112.50	0	0.00	112.50	1	9,548	0.01%
2018/06/27	0	0.00	2	116.50	113.00	-2	9,754	-0.02%
2018/06/26	1	115.00	0	0.00	116.50	1	10,248	0.01%
2018/06/21	2	116.75	2	117.25	116.00	0	11,036	0.00%
2018/06/20	7	116.43	17	115.15	115.00	-10	11,189	-0.09%
2018/06/19	3	123.33	9	120.89	118.50	-6	11,190	-0.05%
2018/06/15	23	125.20	15.6	125.67	124.00	7.5	11,180	0.07%
2018/06/14	4	118.00	2	118.75	119.50	2	10,875	0.02%
2018/06/13	6	119.25	7.1	118.05	116.50	-1.1	10,850	-0.01%
2018/06/12	1	120.50	2	119.75	119.50	-1	10,953	-0.01%
2018/06/11	0	0.00	3	116.00	115.00	-3	11,011	-0.03%
2018/06/08	2	120.00	0	0.00	116.50	2	11,202	0.02%
2018/06/07	2	119.00	10	117.30	119.50	-8	11,256	-0.07%
2018/06/06	0	0.00	1	113.00	113.50	-1	11,348	-0.01%
2018/06/05	2	114.00	3	114.33	112.50	-1	11,403	-0.01%
2018/05/31	12	112.46	14	108.79	108.00	-2	11,845	-0.02%
2018/05/30	2	110.00	1	110.00	110.00	1	11,820	0.01%
2018/05/29	4	114.38	4	115.00	113.00	0	11,798	0.00%
2018/05/28	13.1	114.65	15	114.83	114.50	-1.9	11,795	-0.02%
2018/05/25	2	111.75	0	0.00	109.50	2	11,689	0.02%
2018/05/24	2	108.25	4	109.25	108.50	-2	11,667	-0.02%
2018/05/23	3	107.17	0	0.00	105.50	3	11,716	0.03%
2018/05/22	1	107.00	5	105.40	108.50	-4	12,036	-0.03%
2018/05/21	7	103.71	3	103.83	102.00	4	11,943	0.03%
2018/05/18	5	101.38	4	100.50	100.00	1	11,893	0.01%
2018/05/17	2	102.75	1	104.00	103.50	1	11,972	0.01%
2018/05/16	2	99.10	2	98.55	97.70	0	11,883	0.00%
2018/05/15	10	101.78	11	102.08	99.40	-1	12,014	-0.01%
2018/05/14	17	105.56	19	105.24	105.00	-2	12,034	-0.02%
2018/05/11	5	108.50	4	106.25	104.00	1	12,007	0.01%
2018/05/10	7	106.57	9	105.94	106.50	-2	12,029	-0.02%
2018/05/09	6	103.41	7	103.29	101.50	-1	12,269	-0.01%
2018/05/08	18	100.39	12	98.69	102.50	6	12,364	0.05%
2018/05/07	1	94.10	1	95.40	93.60	0	12,648	0.00%
2018/05/04	4	93.83	2	95.15	93.30	2	12,664	0.02%
2018/05/03	5	95.08	10	95.73	93.70	-5	12,685	-0.04%
2018/05/02	11	96.55	12	96.44	93.40	-1	12,721	-0.01%
2018/04/30	12	94.27	9	94.86	95.50	3	12,738	0.02%
2018/04/27	12	92.47	12	93.30	94.60	0	12,712	0.00%
2018/04/26	1.1	92.19	2.2	93.51	86.00	-1.2	12,537	-0.01%
2018/04/25	1.1	92.85	1	96.00	93.20	0.1	12,401	0.00%
2018/04/24	7.3	93.68	5	93.52	92.80	2.3	12,450	0.02%
2018/04/23	6	102.83	1	105.50	101.00	5	12,440	0.04%
2018/04/20	3	106.00	2	107.00	107.00	1	12,725	0.01%
2018/04/19	3	107.83	2	105.50	106.50	1	12,982	0.01%
2018/04/18	8.2	104.90	5	106.00	103.00	3.2	12,996	0.02%
2018/04/17	3	115.00	2	111.75	110.50	1	12,854	0.01%
2018/04/16	3	116.50	6	116.50	116.50	-3	12,848	-0.02%
2018/04/13	2	113.25	3	114.00	113.00	-1	12,822	-0.01%
2018/04/12	1	113.50	2	115.00	113.00	-1	12,845	-0.01%
2018/04/11	1	113.95	0	0.00	112.00	1	12,946	0.01%
2018/04/10	0	0.00	2	111.00	109.50	-2	12,923	-0.02%
2018/04/09	1	110.00	2	111.50	109.50	-1	13,137	-0.01%
2018/04/03	4	109.25	5	110.60	111.50	-1	13,185	-0.01%
2018/04/02	13	113.38	11	113.32	112.00	2	13,199	0.02%
2018/03/31	18	110.06	41	109.56	111.50	-23	13,198	-0.17%
2018/03/30	20	112.40	19	111.87	108.50	1	13,180	0.01%
2018/03/29	21.1	111.50	27	110.26	112.50	-5.9	13,182	-0.04%
2018/03/28	31	116.42	19	113.84	111.00	12	12,749	0.09%
2018/03/27	9	125.22	10	125.35	122.50	-1	12,415	-0.01%
2018/03/26	1	127.00	1	129.00	127.00	0	12,329	0.00%
2018/03/23	14	127.89	11	128.32	129.50	3	12,339	0.02%
2018/03/22	12	131.33	7	126.86	126.50	5	12,311	0.04%
2018/03/21	7	133.36	8	134.19	133.00	-1	12,391	-0.01%
2018/03/20	6	132.33	5	132.70	133.00	1	12,636	0.01%
2018/03/19	3	135.50	1.7	136.59	136.00	1.3	12,912	0.01%
2018/03/16	9	136.78	7	136.71	135.00	2	13,087	0.02%
2018/03/15	2	131.00	3	132.00	140.00	-1	13,237	-0.01%
2018/03/14	1	131.00	0	0.00	130.00	1	13,536	0.01%
2018/03/13	3	127.83	2	129.50	129.00	1	13,635	0.01%
2018/03/12	7	124.86	12	126.46	128.00	-5	13,727	-0.04%
2018/03/09	1	121.50	0	0.00	119.50	1	13,729	0.01%
2018/03/08	44	121.69	56.1	120.97	122.00	-12.1	13,859	-0.09%
2018/03/07	3	116.50	1	118.00	115.00	2	13,640	0.01%
2018/03/06	3	115.00	11	115.95	114.50	-8	13,904	-0.06%
2018/03/05	2	114.75	1	116.00	112.00	1	14,053	0.01%
2018/03/02	10	116.00	11	116.77	116.00	-1	14,306	-0.01%
2018/03/01	0	0.00	3	115.50	118.50	-3	14,276	-0.02%
2018/02/27	6.1	113.64	2	114.50	112.00	4.1	14,247	0.03%
2018/02/26	2	119.50	1	117.50	116.50	1	14,352	0.01%
2018/02/23	8	116.31	10.2	117.30	117.50	-2.2	14,460	-0.01%
2018/02/22	19	116.97	7	116.93	115.00	12	14,430	0.08%
2018/02/21	9	110.00	0	0.00	110.50	9	14,112	0.06%
2018/02/09	6.1	97.37	7	99.23	98.60	-0.9	14,396	-0.01%
2018/02/08	3	103.00	3	103.67	100.50	0	14,290	0.00%
2018/02/07	3	104.17	3	105.33	105.00	0	14,224	0.00%
2018/02/06	0	99.00	1.3	99.77	99.00	-1.3	14,019	-0.01%
2018/02/05	3	109.67	2	110.00	110.00	1	13,848	0.01%
2018/02/02	4	117.00	3	117.83	116.00	1	13,743	0.01%
2018/02/01	8	120.69	3	119.50	117.50	5	13,661	0.04%
2018/01/31	32	115.56	24	117.06	117.50	8	13,362	0.06%
2018/01/30	18	115.25	15	116.93	116.00	3	13,112	0.02%
2018/01/25	3	110.33	3	107.33	105.00	0	13,062	0.00%
2018/01/24	1	105.00	4	105.88	109.50	-3	12,942	-0.02%
2018/01/23	4	108.50	0	0.00	107.50	4	12,861	0.03%
2018/01/22	3	110.17	3	110.67	111.00	0	12,785	0.00%
2018/01/19	5	108.80	5	109.70	110.50	0	12,690	0.00%
2018/01/18	9	112.78	10	111.00	109.00	-1	12,583	-0.01%
2018/01/17	7	107.36	6	108.75	112.00	1	12,355	0.01%
2018/01/16	10	110.35	5	110.10	106.00	5	12,140	0.04%
2018/01/15	0	0.00	2	105.25	108.00	-2	11,728	-0.02%
2018/01/11	0	0.00	10	99.57	99.90	-10	11,369	-0.09%
2018/01/09	2	93.65	0	0.00	94.50	2	11,191	0.02%
2018/01/08	7	98.64	1	100.50	96.50	6	11,096	0.05%
2018/01/05	0	0.00	14	100.50	99.00	-14	11,045	-0.13%
2018/01/04	5	98.20	4	98.13	97.90	1	10,933	0.01%
2018/01/03	1	97.30	1	98.20	98.00	0	10,840	0.00%

PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－15天前

Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文

ETF觀測站持續優化推出全新數據與配息資訊Anue鉅亨－24天前

全新

...詳全文

微軟推出全新agents功能導入AI提升企業組織生產力Anue鉅亨－2024/10/22

全新

...詳全文

全新

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全新

券商分點績效/獲利分析

國泰-敦南 券商分點個股進出 國泰-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析