智易 (3596)-國泰-敦南券商分點個股進出

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

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－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	5.7	168.53	3.6	167.28	167.00	2.1	1,200	0.17%
2024/11/21	1.8	165.59	6.5	165.68	166.00	-4.7	1,193	-0.40%
2024/11/20	14.2	166.54	9.7	165.84	164.00	4.5	1,181	0.38%
2024/11/19	27.6	168.34	16.2	169.69	170.00	11.4	1,163	0.98%
2024/11/18	8.9	170.09	36.2	170.64	167.50	-27.4	1,130	-2.42%
2024/11/15	14.4	178.45	50.5	178.04	177.00	-36.1	1,113	-3.24%
2024/11/14	9.6	181.21	11.4	181.38	182.00	-1.8	1,097	-0.16%
2024/11/13	40.5	181.65	39.8	181.51	181.50	0.7	1,091	0.06%
2024/11/12	5	179.22	10.2	179.35	180.50	-5.2	1,075	-0.49%
2024/11/11	7.5	178.17	69.1	179.53	180.00	-61.5	1,058	-5.82%
2024/11/08	19.2	177.54	23.7	177.21	177.00	-4.5	1,040	-0.43%
2024/11/07	108.7	177.08	85.7	177.41	178.50	23.1	1,020	2.26%	大買/
2024/11/06	36.2	169.14	61.9	169.36	172.50	-25.7	951	-2.70%
2024/11/05	2.8	162.05	10.6	162.07	162.50	-7.8	883	-0.89%
2024/11/04	9.6	159.63	19.8	159.06	158.50	-10.2	892	-1.14%
2024/11/01	26	160.51	15.6	160.43	161.50	10.4	916	1.13%
2024/10/30	10.3	156.10	4.2	156.88	158.00	6.1	892	0.69%
2024/10/29	8.1	154.17	11.1	154.46	158.00	-3	888	-0.34%
2024/10/28	13.6	156.91	22.4	156.11	156.00	-8.7	887	-0.98%
2024/10/25	15	157.67	10	157.43	157.50	5	895	0.56%
2024/10/24	22.4	157.36	4.3	155.18	155.00	18.1	915	1.98%
2024/10/23	10	157.30	9.1	158.30	158.50	0.9	898	0.10%
2024/10/22	7.3	157.16	15.9	156.99	158.00	-8.6	899	-0.95%
2024/10/21	7.4	154.81	14.9	155.10	156.00	-7.6	916	-0.83%
2024/10/18	10.7	155.02	14.2	154.86	154.50	-3.5	922	-0.38%
2024/10/17	29.7	155.84	13.2	155.75	156.00	16.5	941	1.75%
2024/10/16	10.9	152.96	24.1	153.16	154.50	-13.2	936	-1.41%
2024/10/15	4.5	150.66	5.2	150.67	151.00	-0.7	955	-0.08%
2024/10/14	3.7	149.02	6	150.33	151.00	-2.3	1,109	-0.21%
2024/10/11	1.1	147.00	1.8	147.01	148.50	-0.8	1,140	-0.07%
2024/10/09	4.4	148.25	11.4	150.52	147.00	-7	1,156	-0.61%
2024/10/08	4.6	149.44	9.7	149.13	150.50	-5.2	1,160	-0.45%
2024/10/07	8.2	150.12	14.5	150.32	151.00	-6.2	1,190	-0.52%
2024/10/04	4.6	145.98	2.1	145.77	146.50	2.6	1,206	0.21%
2024/10/01	2.4	143.00	3.1	145.14	146.50	-0.7	1,216	-0.05%
2024/09/30	7.1	143.68	3.2	143.51	142.00	4	1,228	0.32%
2024/09/27	5.5	145.92	4.1	146.37	144.50	1.4	1,254	0.11%
2024/09/26	6.2	147.55	3.6	148.16	147.00	2.6	1,258	0.20%
2024/09/25	4.6	147.33	13.4	147.43	147.50	-8.8	1,263	-0.69%
2024/09/24	12.6	148.22	3.1	149.30	147.00	9.5	1,269	0.75%
2024/09/23	11.1	149.93	17.9	149.56	150.00	-6.8	1,265	-0.54%
2024/09/20	2.9	145.11	4.1	146.00	145.00	-1.2	1,256	-0.09%
2024/09/19	17.9	144.38	1.2	145.75	144.50	16.7	1,260	1.33%
2024/09/18	4.2	144.07	5.1	143.92	139.50	-0.9	1,265	-0.07%
2024/09/16	5.6	141.13	2	140.79	142.00	3.6	1,266	0.29%
2024/09/13	1.6	140.68	1.7	139.37	140.50	-0.1	1,296	-0.01%
2024/09/12	1.1	139.47	1.1	139.12	138.00	-0.1	1,306	0.00%
2024/09/11	2.2	137.64	4.1	137.61	138.00	-1.9	1,321	-0.15%
2024/09/10	0.2	136.19	1	136.00	135.00	-0.8	1,338	-0.06%
2024/09/09	0.3	135.68	1.4	135.23	136.50	-1.1	1,356	-0.08%
2024/09/06	5.1	137.00	0	0.00	138.50	5.1	1,359	0.38%
2024/09/05	7.5	138.34	3.4	138.19	138.00	4.1	1,378	0.30%
2024/09/04	10.2	139.93	3.3	138.90	138.50	6.9	1,384	0.50%
2024/09/03	0.1	146.01	1.2	145.50	145.50	-1.1	1,398	-0.08%
2024/09/02	3.3	145.86	3	145.83	146.00	0.3	1,422	0.02%
2024/08/30	0.7	146.08	0.2	146.00	146.50	0.5	1,461	0.03%
2024/08/29	0	146.50	3.3	146.00	146.50	-3.3	1,487	-0.22%
2024/08/28	3.1	146.52	0.2	146.75	146.50	2.9	1,527	0.19%
2024/08/27	0	146.00	2	145.25	147.00	-2	1,594	-0.12%
2024/08/26	2.4	146.17	1.2	145.75	145.50	1.2	1,615	0.08%
2024/08/23	3.6	144.40	2.5	145.66	146.00	1.1	1,637	0.07%
2024/08/22	0.7	146.93	1.8	146.60	145.50	-1.1	1,647	-0.07%
2024/08/21	2.7	148.58	3.1	149.15	147.50	-0.4	1,685	-0.02%
2024/08/20	1.3	147.13	12.1	147.58	146.50	-10.7	1,727	-0.62%
2024/08/19	3.4	145.58	9	146.67	147.00	-5.6	1,820	-0.31%
2024/08/16	7.1	143.89	3.1	143.35	143.50	4	1,871	0.22%
2024/08/15	4.9	143.65	0	0.00	142.00	4.9	1,959	0.25%
2024/08/14	4.2	143.62	3	143.50	145.00	1.2	2,064	0.06%
2024/08/13	14.2	142.56	2	142.01	143.00	12.2	2,109	0.58%
2024/08/12	6.4	142.05	3.3	142.22	143.50	3.1	2,139	0.14%
2024/08/09	4.9	140.00	1.3	139.19	140.50	3.6	2,151	0.17%
2024/08/08	0.6	136.77	2	137.00	136.00	-1.4	2,179	-0.06%
2024/08/07	9.5	132.96	5.2	135.77	137.50	4.3	2,185	0.20%
2024/08/06	11.6	129.45	10.2	127.78	131.00	1.4	2,207	0.06%
2024/08/05	12.9	133.62	28.5	132.60	133.50	-15.6	2,215	-0.70%
2024/08/02	3.5	146.01	6	145.67	144.50	-2.5	2,233	-0.11%
2024/08/01	1.7	148.28	2.7	148.13	149.00	-1	2,315	-0.04%
2024/07/31	2.9	145.58	3	145.84	147.00	-0.1	2,329	-0.01%
2024/07/30	2.3	144.83	2.1	146.96	146.00	0.3	2,344	0.01%
2024/07/29	1.5	146.61	21.7	147.17	147.00	-20.2	2,350	-0.86%
2024/07/26	5.1	142.30	7.5	143.34	143.50	-2.5	2,351	-0.11%
2024/07/23	5.6	142.66	1.1	142.52	144.50	4.5	2,345	0.19%
2024/07/22	10.3	142.10	9	142.48	140.50	1.3	2,344	0.06%
2024/07/19	3.3	147.45	9.4	147.95	147.00	-6	2,320	-0.26%
2024/07/18	11.5	148.29	6.5	147.98	147.50	5	2,310	0.22%
2024/07/17	11.1	150.26	3.1	150.34	150.00	8	2,296	0.35%
2024/07/16	16.3	148.88	30	148.77	149.00	-13.7	2,290	-0.60%
2024/07/15	173.2	147.42	32	146.36	144.00	141.2	2,267	6.23%	大買/鉅額交易
2024/07/12	38.1	162.97	16.2	163.69	162.00	21.9	2,123	1.03%
2024/07/11	10.2	163.31	10.8	163.96	162.50	-0.6	2,088	-0.03%
2024/07/10	7.6	163.40	1.1	164.39	163.00	6.5	2,091	0.31%
2024/07/09	15.2	164.38	8.6	165.37	163.00	6.7	2,085	0.32%
2024/07/08	7.2	166.22	15	166.14	166.00	-7.8	2,055	-0.38%
2024/07/05	13.7	164.45	4	164.33	164.50	9.8	2,034	0.48%
2024/07/04	2.3	163.45	21	164.12	165.00	-18.6	2,032	-0.92%
2024/07/03	21.2	162.53	12.5	163.35	162.00	8.8	2,019	0.43%
2024/07/02	3.2	162.38	3.5	162.96	164.00	-0.3	2,005	-0.02%
2024/07/01	3.1	162.66	2.3	162.12	163.00	0.9	2,001	0.04%
2024/06/28	3.1	162.49	4.3	162.43	162.00	-1.1	2,004	-0.06%
2024/06/27	0.2	161.00	1.2	161.43	160.50	-1	2,031	-0.05%
2024/06/26	7.7	160.52	2.4	160.54	160.50	5.2	2,122	0.25%
2024/06/25	6.9	160.48	7.4	161.01	161.50	-0.4	2,183	-0.02%
2024/06/24	14.5	162.31	11	162.59	162.00	3.4	2,221	0.15%
2024/06/21	8.8	163.17	17.2	163.16	163.00	-8.4	2,237	-0.37%
2024/06/20	10.6	162.35	1.4	161.98	162.50	9.2	2,258	0.41%
2024/06/19	5.4	164.18	5.2	164.43	164.00	0.2	2,273	0.01%
2024/06/18	7.5	164.62	5.5	165.21	164.00	1.9	2,319	0.08%
2024/06/17	1.8	165.04	6.2	164.76	164.50	-4.4	2,402	-0.18%
2024/06/14	23.7	162.05	10.6	162.17	162.50	13.1	2,451	0.54%
2024/06/13	7.7	161.60	10.2	161.80	162.00	-2.6	2,484	-0.10%
2024/06/12	5.8	160.50	4.5	160.53	160.00	1.2	2,524	0.05%
2024/06/11	3.1	160.42	7.4	160.83	160.50	-4.3	2,606	-0.16%
2024/06/07	25.7	161.09	11.2	161.37	160.50	14.5	2,671	0.54%
2024/06/06	14.6	162.67	15.6	163.66	163.50	-0.9	2,669	-0.03%
2024/06/05	22.2	165.74	8.7	165.87	163.50	13.5	2,656	0.51%
2024/06/04	4.6	167.14	17.6	167.23	167.50	-13	2,641	-0.49%
2024/06/03	35.4	165.17	20.2	165.82	166.00	15.1	2,645	0.57%
2024/05/31	7.8	166.44	27.3	167.22	167.00	-19.4	2,622	-0.74%
2024/05/30	16.3	164.57	13.1	165.08	165.50	3.2	2,582	0.13%
2024/05/29	17.6	165.39	9.5	165.66	165.50	8	2,578	0.31%
2024/05/28	6.1	164.51	8.2	164.32	164.00	-2.1	2,585	-0.08%
2024/05/27	20.8	164.81	10.9	165.57	163.50	10	2,605	0.38%
2024/05/24	7.8	163.27	7.5	163.68	163.50	0.3	2,605	0.01%
2024/05/23	33.7	164.10	18.2	164.92	162.50	15.5	2,605	0.60%
2024/05/22	14.9	163.19	16.4	163.32	165.00	-1.5	2,601	-0.06%
2024/05/21	30	160.29	17.3	160.89	162.00	12.7	2,602	0.49%
2024/05/20	34.6	158.38	18.2	158.82	157.50	16.4	2,529	0.65%
2024/05/17	16.3	157.46	18.2	159.13	156.50	-1.8	2,439	-0.07%
2024/05/16	22.9	157.64	10.1	158.35	157.00	12.8	2,405	0.53%
2024/05/15	15.4	156.81	10.4	156.78	157.00	5.1	2,395	0.21%
2024/05/14	22.9	156.26	6.6	157.05	155.50	16.2	2,381	0.68%
2024/05/13	10.4	157.61	2.2	157.32	157.00	8.2	2,357	0.35%
2024/05/10	10.9	157.04	3.3	158.56	158.00	7.6	2,349	0.32%
2024/05/09	34.4	158.58	13.2	159.13	157.00	21.2	2,323	0.91%
2024/05/08	26.6	159.70	17.4	160.41	160.50	9.2	2,278	0.40%
2024/05/07	57.5	160.77	51.3	161.73	161.00	6.2	2,231	0.28%
2024/05/06	7.2	172.67	0	0.00	172.00	7.2	2,141	0.34%
2024/05/03	10.6	173.16	8	173.87	171.00	2.6	2,137	0.12%
2024/05/02	11	171.56	5	173.70	171.00	6	2,113	0.28%
2024/04/30	12	175.59	6.6	176.42	173.00	5.4	2,103	0.26%
2024/04/29	8.2	172.46	4.1	172.53	172.00	4.1	2,091	0.20%
2024/04/26	3.5	172.27	5.3	172.72	171.50	-1.8	2,102	-0.08%
2024/04/25	10.6	172.13	0.1	172.50	170.50	10.5	2,119	0.50%
2024/04/24	1.5	174.29	2.2	174.31	176.00	-0.7	2,134	-0.03%
2024/04/23	4.6	171.77	1	172.58	171.50	3.6	2,161	0.17%
2024/04/22	5.6	175.57	9.6	175.53	174.00	-4	2,163	-0.19%
2024/04/19	7.1	176.32	4.7	177.08	174.50	2.5	2,159	0.12%
2024/04/18	2.2	178.21	2.1	178.05	177.00	0.1	2,143	0.01%
2024/04/17	3.2	178.90	3.1	179.71	178.50	0	2,135	0.00%
2024/04/16	3.6	179.09	5	178.16	177.50	-1.3	2,135	-0.06%
2024/04/15	4.6	182.92	3.1	182.87	182.00	1.4	2,120	0.07%
2024/04/12	5.4	185.37	9	185.18	184.50	-3.5	2,115	-0.17%
2024/04/11	1.3	187.93	3.4	187.64	187.00	-2.1	2,113	-0.10%
2024/04/10	6.8	189.31	0.6	190.08	188.00	6.3	2,119	0.30%
2024/04/09	3.4	190.17	5	189.91	190.00	-1.7	2,127	-0.08%
2024/04/08	11.1	190.42	4.2	191.24	191.50	6.9	2,153	0.32%
2024/04/03	11.4	192.45	2	193.00	192.50	9.4	2,143	0.44%
2024/04/02	7.8	196.81	6.1	195.91	195.00	1.7	2,141	0.08%
2024/04/01	16	192.58	16	194.02	195.50	0	2,147	0.00%
2024/03/29	11.6	187.65	15.1	189.64	191.50	-3.5	2,134	-0.16%
2024/03/28	18.1	190.81	20.6	193.11	191.50	-2.5	2,067	-0.12%
2024/03/27	13.9	187.84	18.8	189.09	190.50	-4.9	2,029	-0.24%
2024/03/26	11.5	190.06	17.7	189.67	189.00	-6.2	2,015	-0.31%
2024/03/25	13.4	195.04	10.7	193.28	193.50	2.7	2,018	0.13%
2024/03/22	34.4	200.07	40.2	199.76	199.00	-5.9	2,007	-0.29%
2024/03/21	20.4	198.98	23.4	198.86	199.00	-3	2,010	-0.15%
2024/03/20	64.7	202.34	55.7	202.18	199.00	9	1,991	0.45%
2024/03/19	11.1	194.51	27.7	194.09	195.00	-16.6	2,059	-0.81%
2024/03/18	18.4	189.74	23.3	189.89	187.50	-4.9	2,140	-0.23%
2024/03/15	45.2	186.14	50.4	186.80	188.00	-5.2	2,162	-0.24%
2024/03/14	67.3	189.92	65.3	189.81	189.50	1.9	2,151	0.09%
2024/03/13	12.5	185.31	44.7	185.01	186.50	-32.2	2,066	-1.56%
2024/03/12	6.3	177.98	18.5	178.13	177.00	-12.2	2,015	-0.60%
2024/03/11	11.3	171.51	4.2	171.87	171.00	7.1	1,997	0.36%
2024/03/08	4.7	174.04	8.2	173.79	171.50	-3.4	1,994	-0.17%
2024/03/07	11.6	177.76	36.1	176.24	175.50	-24.5	1,982	-1.24%
2024/03/06	16.3	181.67	7.1	180.43	180.00	9.2	1,960	0.47%
2024/03/05	16.4	182.58	25	183.09	184.00	-8.6	1,973	-0.44%
2024/03/04	11.7	179.78	15.5	180.98	181.00	-3.8	1,959	-0.20%
2024/03/01	23.6	181.19	11.3	180.06	178.50	12.2	1,956	0.62%
2024/02/29	10.4	180.90	11.7	182.43	184.00	-1.4	1,947	-0.07%
2024/02/27	15.1	180.74	21.4	180.44	180.00	-6.3	1,925	-0.33%
2024/02/26	34.5	179.48	29.3	179.91	180.00	5.2	1,891	0.28%
2024/02/23	72.9	183.70	86.3	183.58	183.50	-13.4	1,870	-0.72%
2024/02/22	35.7	176.70	49.6	174.64	178.50	-13.9	1,788	-0.77%
2024/02/21	17.2	168.61	6.2	168.77	168.50	11	1,726	0.64%
2024/02/20	40.4	171.63	21	171.55	171.50	19.4	1,715	1.13%
2024/02/19	6.6	168.92	1.4	168.91	169.00	5.2	1,715	0.30%
2024/02/16	20.5	169.91	8.3	170.74	169.00	12.2	1,736	0.70%
2024/02/15	5.2	172.12	2.4	172.25	172.50	2.8	1,759	0.16%
2024/02/05	3	174.66	6.6	173.88	173.00	-3.6	1,761	-0.21%
2024/02/02	1.3	174.06	2	174.02	175.50	-0.7	1,771	-0.04%
2024/02/01	11.3	173.56	8	173.38	175.00	3.3	1,784	0.18%
2024/01/31	2.2	172.06	4	173.00	173.00	-1.8	1,801	-0.10%
2024/01/30	3.1	172.99	8.1	173.87	173.50	-5	1,834	-0.27%
2024/01/29	7.1	172.08	15	171.22	173.00	-7.9	1,868	-0.43%
2024/01/26	9.4	171.61	20.2	171.00	170.50	-10.8	1,935	-0.56%
2024/01/25	2.9	174.21	12.1	174.08	175.00	-9.3	1,974	-0.47%
2024/01/24	11.8	177.36	12.6	176.57	174.00	-0.8	2,027	-0.04%
2024/01/23	15.7	178.08	22.6	178.22	178.00	-6.8	2,045	-0.33%
2024/01/22	5	175.00	18.5	174.90	175.50	-13.5	2,034	-0.66%
2024/01/19	29.2	172.78	14.4	172.05	172.00	14.9	2,027	0.73%
2024/01/18	6.9	174.08	26.5	171.30	176.00	-19.6	2,016	-0.97%
2024/01/17	10.6	174.25	14.1	174.15	173.50	-3.5	2,004	-0.17%
2024/01/16	5.7	171.92	1.1	171.50	172.50	4.7	1,991	0.23%
2024/01/15	14.2	171.85	5.9	170.90	171.50	8.3	1,989	0.42%
2024/01/12	16.2	169.38	2.2	169.03	169.50	14.1	2,014	0.70%
2024/01/11	5.1	167.62	3.1	167.69	168.00	2	2,022	0.10%
2024/01/10	0.3	167.00	1.1	166.54	167.50	-0.8	2,055	-0.04%
2024/01/09	5.3	168.10	6.1	170.54	167.50	-0.8	2,061	-0.04%
2024/01/08	6.4	167.70	5	167.70	168.50	1.4	2,072	0.07%
2024/01/05	27.6	169.59	4.2	169.71	168.00	23.4	2,095	1.12%
2024/01/04	11.3	168.65	2	169.75	169.50	9.3	2,102	0.44%
2024/01/03	22.5	169.23	11.2	170.82	169.00	11.3	2,137	0.53%
2024/01/02	7.4	168.34	8	168.87	170.50	-0.7	2,150	-0.03%
2023/12/29	4.3	170.39	3.1	170.05	170.50	1.2	2,205	0.06%
2023/12/28	6.1	170.09	4	170.88	170.00	2	2,226	0.09%
2023/12/27	6.2	170.50	1.3	171.46	171.00	4.9	2,246	0.22%
2023/12/26	3.2	169.69	0.1	170.49	170.50	3.2	2,256	0.14%
2023/12/25	8.3	170.98	4.5	170.27	169.50	3.7	2,263	0.17%
2023/12/22	10.3	172.60	12.3	172.55	172.00	-2	2,339	-0.09%
2023/12/21	7.2	174.29	8	175.19	174.50	-0.8	2,338	-0.03%
2023/12/20	10.7	174.72	11.3	173.96	175.00	-0.6	2,353	-0.03%
2023/12/19	6.2	175.82	11.2	175.87	175.50	-4.9	2,406	-0.20%
2023/12/18	6.8	180.59	14.1	179.25	176.50	-7.2	2,516	-0.29%
2023/12/15	35.7	184.46	64.5	182.63	181.50	-28.8	2,540	-1.13%
2023/12/14	177.5	191.52	114.3	189.56	189.50	63.2	2,566	2.46%	大買/大賣/
2023/12/13	100.7	182.05	120.4	184.05	188.50	-19.7	2,431	-0.81%	大賣/
2023/12/12	31	171.37	37	172.02	171.50	-6	2,365	-0.26%
2023/12/11	6.6	167.47	40	167.68	168.50	-33.4	2,391	-1.40%
2023/12/08	3.5	165.48	1.1	165.50	166.00	2.3	2,408	0.10%
2023/12/07	18.8	166.50	11.2	165.88	164.50	7.6	2,455	0.31%
2023/12/06	1.4	164.09	1.1	164.57	163.50	0.3	2,547	0.01%
2023/12/05	6.2	162.44	5.2	163.29	164.00	1.1	2,615	0.04%
2023/12/04	11.1	165.13	16.1	164.76	164.00	-5	2,716	-0.18%
2023/12/01	3.4	161.72	2.5	163.50	163.00	0.9	2,842	0.03%
2023/11/30	9.3	161.77	6	162.83	163.50	3.3	2,887	0.11%
2023/11/29	6.2	164.08	6.4	164.38	163.50	-0.2	2,877	-0.01%
2023/11/28	3	163.17	5	163.90	163.50	-2	2,916	-0.07%
2023/11/27	17.8	163.00	10.2	162.77	161.50	7.6	2,940	0.26%
2023/11/24	6	166.33	3	166.67	166.00	3	2,946	0.10%
2023/11/22	10.4	167.85	8.8	168.37	168.50	1.5	3,015	0.05%
2023/11/21	7.1	170.70	11.3	170.27	170.50	-4.2	3,048	-0.14%
2023/11/20	5.5	168.44	9.1	168.44	169.00	-3.6	3,167	-0.11%
2023/11/17	32.1	168.62	4	169.00	168.00	28.1	3,263	0.86%
2023/11/16	3.2	169.21	37.2	169.52	171.00	-34	3,417	-1.00%
2023/11/15	47.4	169.94	6.3	170.07	167.50	41.1	3,478	1.18%
2023/11/14	19.3	169.95	53.6	168.46	169.50	-34.3	3,491	-0.98%
2023/11/13	0.1	164.86	5	165.00	165.50	-4.9	3,490	-0.14%
2023/11/10	20.1	164.75	12.5	165.79	164.00	7.6	3,512	0.22%
2023/11/09	20.4	165.37	20.3	166.07	166.50	0.1	3,544	0.00%
2023/11/08	27.2	167.67	31.4	168.72	167.50	-4.2	3,563	-0.12%
2023/11/07	23.3	164.28	30.1	164.63	166.00	-6.8	3,615	-0.19%
2023/11/06	49.6	167.33	12.8	166.49	166.00	36.7	3,667	1.00%
2023/11/03	75.1	163.50	63.5	165.50	167.00	11.6	3,740	0.31%
2023/11/02	10.8	157.45	41.1	157.57	159.00	-30.3	3,817	-0.79%
2023/11/01	32.3	151.12	30.2	149.33	152.00	2	3,830	0.05%
2023/10/31	18.2	156.81	6.3	156.62	154.00	12	3,874	0.31%
2023/10/30	0.1	156.45	20.2	157.25	157.00	-20.2	4,020	-0.50%
2023/10/27	12.1	155.41	1.8	155.37	154.50	10.4	4,199	0.25%
2023/10/26	4.8	156.24	6.4	156.14	155.00	-1.6	4,493	-0.04%
2023/10/25	14.1	157.51	6	157.17	157.00	8.1	4,535	0.18%
2023/10/24	7.6	157.09	26.1	156.23	158.50	-18.5	4,582	-0.40%
2023/10/23	15.1	156.90	19	157.66	156.50	-4	4,615	-0.09%
2023/10/20	10.5	155.37	42.8	155.61	157.50	-32.3	4,718	-0.68%
2023/10/19	24.3	158.19	15.1	159.89	159.50	9.2	4,813	0.19%
2023/10/18	25.3	158.27	40.1	159.35	159.50	-14.7	4,820	-0.31%
2023/10/17	14.9	161.89	6	160.92	161.00	8.9	4,816	0.18%
2023/10/16	12.3	161.21	9	161.61	161.50	3.3	4,836	0.07%
2023/10/13	33.4	165.36	16.8	166.37	164.50	16.6	4,888	0.34%
2023/10/12	6.5	164.25	21.6	164.79	165.00	-15.1	4,916	-0.31%
2023/10/11	36.4	165.12	38.5	165.60	163.50	-2.1	4,934	-0.04%
2023/10/06	28.9	164.65	33.3	165.80	164.00	-4.4	4,955	-0.09%
2023/10/05	80.6	166.82	60.5	166.57	163.00	20.1	4,985	0.40%
2023/10/04	9.5	162.06	23	161.44	163.00	-13.5	4,995	-0.27%
2023/10/03	21.4	163.15	9.6	161.53	160.50	11.9	5,086	0.23%
2023/10/02	9.4	162.46	32.4	164.48	164.50	-23.1	5,150	-0.45%
2023/09/28	13.5	160.97	13	161.29	161.50	0.6	5,172	0.01%
2023/09/27	28	160.62	37.3	160.11	160.50	-9.4	5,183	-0.18%
2023/09/26	26.4	165.08	30.3	166.09	166.00	-3.9	5,112	-0.08%
2023/09/25	31.6	165.24	17.3	165.38	165.50	14.3	5,163	0.28%
2023/09/22	71.7	163.86	72.3	163.87	164.50	-0.6	5,142	-0.01%
2023/09/21	62.1	165.97	67	166.30	165.50	-4.8	5,142	-0.09%
2023/09/20	57.7	176.91	53.6	177.84	175.50	4.2	5,205	0.08%
2023/09/19	68.8	179.97	75.1	180.81	180.00	-6.3	5,170	-0.12%
2023/09/18	37.8	176.54	19.3	177.07	176.00	18.5	5,120	0.36%
2023/09/15	29.9	176.47	33.1	177.62	177.50	-3.2	5,102	-0.06%
2023/09/14	68.7	173.81	62	174.98	176.50	6.7	5,055	0.13%
2023/09/13	32.5	166.36	36.3	166.67	167.50	-3.8	4,996	-0.08%
2023/09/12	26.7	166.17	39.5	165.39	168.00	-12.9	5,025	-0.26%
2023/09/11	74.6	168.28	96	167.71	167.50	-21.4	4,980	-0.43%
2023/09/08	41.1	161.02	70.6	161.33	164.00	-29.6	4,875	-0.61%
2023/09/07	87.2	161.43	97.9	161.44	162.00	-10.7	4,830	-0.22%
2023/09/06	98.9	157.31	80	157.58	158.00	19	4,748	0.40%
2023/09/05	14.2	150.52	19.6	150.80	151.00	-5.4	4,651	-0.12%
2023/09/04	7.1	146.44	13.7	147.15	147.50	-6.5	4,679	-0.14%
2023/09/01	35.1	146.71	51.4	145.44	145.00	-16.3	4,695	-0.35%
2023/08/31	22.3	148.55	31	148.89	148.50	-8.7	4,661	-0.19%
2023/08/30	40.1	147.62	8.3	147.23	147.00	31.8	4,661	0.68%
2023/08/29	20.2	145.55	37.2	146.05	148.00	-17	4,655	-0.37%
2023/08/28	25	143.72	16.7	142.96	143.00	8.3	4,629	0.18%
2023/08/25	19	146.06	31.8	146.08	145.50	-12.8	4,620	-0.28%
2023/08/24	120.4	147.31	77.3	145.86	145.00	43.2	4,584	0.94%	大買/
2023/08/23	53.8	147.39	91.8	147.64	148.50	-37.9	4,480	-0.85%
2023/08/22	186.6	145.13	156	144.98	144.00	30.5	4,426	0.69%	大買/大賣/
2023/08/21	41.9	141.94	76.5	142.33	143.00	-34.6	4,286	-0.81%
2023/08/18	15.6	138.21	36.8	138.39	138.00	-21.1	4,253	-0.50%
2023/08/17	32.6	138.69	24.5	138.89	139.50	8.1	4,252	0.19%
2023/08/16	7.3	136.49	10.1	136.81	138.00	-2.9	4,240	-0.07%
2023/08/15	37.2	137.03	39.1	136.78	137.00	-1.9	4,245	-0.04%
2023/08/14	17.4	132.81	15.3	132.88	133.00	2.2	4,252	0.05%
2023/08/11	26.6	134.73	26.2	134.73	135.00	0.5	4,237	0.01%
2023/08/10	22.4	138.05	31.5	137.47	137.00	-9.1	4,205	-0.22%
2023/08/09	74.5	140.05	57.3	139.48	138.00	17.2	4,138	0.42%
2023/08/08	109.4	139.62	99.2	138.99	138.00	10.2	4,068	0.25%	大買/
2023/08/07	15.9	133.56	18.2	134.15	135.50	-2.3	3,988	-0.06%
2023/08/04	33.6	133.72	45.7	134.20	133.50	-12.1	3,964	-0.31%
2023/08/02	75.1	133.56	81.6	133.39	132.00	-6.5	3,936	-0.17%
2023/08/01	117.4	134.56	74.1	134.30	130.50	43.3	3,828	1.13%	大買/
2023/07/31	95.7	142.22	127.1	143.07	145.00	-31.3	3,727	-0.84%	大賣/
2023/07/28	13.2	131.70	65.4	130.98	132.00	-52.2	3,429	-1.52%
2023/07/27	61.4	128.42	18.1	128.47	127.50	43.3	3,368	1.28%
2023/07/26	22.7	128.30	44.2	127.17	128.00	-21.5	3,315	-0.65%
2023/07/25	85	130.29	33	129.17	128.50	52	3,276	1.59%
2023/07/24	103.5	132.78	60.3	132.60	134.50	43.2	3,178	1.36%	大買/
2023/07/21	2.2	125.02	17.6	126.15	127.50	-15.4	3,064	-0.50%
2023/07/20	4.4	125.67	31.8	125.64	126.00	-27.4	3,056	-0.90%
2023/07/19	7.4	127.02	7.7	126.97	126.50	-0.3	3,027	-0.01%
2023/07/18	32.8	128.26	35	127.73	130.00	-2.2	3,011	-0.07%
2023/07/17	17.6	130.05	23.4	129.33	131.00	-5.8	2,952	-0.20%
2023/07/14	12.6	126.18	12.1	126.31	126.50	0.4	2,900	0.02%
2023/07/13	44.7	127.79	21.2	127.63	126.00	23.5	2,876	0.82%
2023/07/12	37.3	132.75	21	132.87	132.00	16.4	2,806	0.58%
2023/07/11	32.2	134.37	21.5	134.52	135.00	10.7	2,748	0.39%
2023/07/10	36.4	132.50	68.2	132.13	132.00	-31.8	2,668	-1.19%
2023/07/07	53.7	130.15	48.4	128.81	127.50	5.4	2,560	0.21%
2023/07/06	15.4	128.97	24.9	128.92	130.00	-9.5	2,475	-0.38%
2023/07/05	28.6	127.64	10.5	127.76	127.50	18.1	2,426	0.75%
2023/07/04	11.5	126.12	17.7	125.77	127.00	-6.3	2,386	-0.26%
2023/07/03	61.8	126.51	72.6	126.39	127.00	-10.8	2,356	-0.46%
2023/06/30	17.3	122.91	22.4	122.98	123.00	-5	2,288	-0.22%
2023/06/29	72.6	122.93	60.6	123.45	122.00	12	2,295	0.52%
2023/06/28	149.2	124.30	104.1	124.21	122.50	45.1	2,209	2.04%	大買/大賣/
2023/06/27	9.8	119.17	16.5	119.58	120.00	-6.8	2,020	-0.34%
2023/06/26	0.4	118.18	3.1	118.66	118.00	-2.8	1,991	-0.14%
2023/06/21	3	118.33	2.1	118.01	118.00	0.9	1,985	0.04%
2023/06/20	12.6	117.59	7.2	117.64	118.00	5.5	1,984	0.28%
2023/06/19	10.4	118.50	17.6	118.77	119.00	-7.2	1,963	-0.37%
2023/06/16	9	116.38	20.4	117.26	117.50	-11.3	1,934	-0.58%
2023/06/15	3.1	116.84	2.5	117.18	116.50	0.7	1,866	0.04%
2023/06/14	3.2	117.81	2.2	117.53	117.50	1	1,854	0.05%
2023/06/13	9.2	118.33	4	118.25	118.00	5.2	1,864	0.28%
2023/06/12	1.2	116.50	3	117.33	118.00	-1.8	1,857	-0.10%
2023/06/09	3.5	117.36	6.3	117.31	117.50	-2.8	1,852	-0.15%
2023/06/08	7.3	118.56	28.4	118.58	118.00	-21.1	1,837	-1.15%
2023/06/07	7.2	114.95	11.3	115.35	115.50	-4.1	1,777	-0.23%
2023/06/06	12.1	114.09	24.1	113.87	114.00	-12	1,776	-0.68%
2023/06/05	17.1	115.36	19.3	116.56	115.50	-2.1	1,773	-0.12%
2023/06/02	6.2	115.92	12.1	116.17	116.50	-5.9	1,751	-0.34%
2023/06/01	3.1	115.34	5.1	115.32	116.00	-2	1,757	-0.11%
2023/05/31	3	115.00	9	116.17	116.00	-6	1,753	-0.34%
2023/05/30	4.2	115.25	6.4	115.49	115.00	-2.2	1,732	-0.13%
2023/05/29	9.2	114.85	7.1	115.14	115.00	2.1	1,729	0.12%
2023/05/26	9.2	116.00	25.5	116.02	114.50	-16.3	1,711	-0.95%
2023/05/25	12.6	113.74	7.3	113.85	114.00	5.3	1,670	0.32%
2023/05/24	12.7	114.22	27.3	114.04	113.50	-14.6	1,665	-0.88%
2023/05/23	22.4	111.38	18.4	111.94	111.50	4	1,622	0.25%
2023/05/22	5.4	112.69	4.1	112.56	113.00	1.3	1,583	0.08%
2023/05/19	15	112.60	8.3	112.31	112.50	6.7	1,558	0.43%
2023/05/18	59.7	113.23	47.4	113.05	113.00	12.3	1,551	0.79%
2023/05/17	9.3	112.50	6.6	112.57	112.50	2.7	1,504	0.18%
2023/05/16	16.6	112.38	32.1	112.50	112.50	-15.6	1,492	-1.04%
2023/05/15	25	111.12	16.2	110.20	110.50	8.8	1,457	0.61%
2023/05/12	26	111.52	11.1	112.00	112.50	14.9	1,445	1.03%
2023/05/11	33	110.65	47.7	110.29	110.50	-14.7	1,411	-1.04%
2023/05/10	28.7	113.62	23.7	113.59	113.50	5	1,359	0.37%
2023/05/09	38.8	112.36	49.2	112.53	112.50	-10.3	1,330	-0.78%
2023/05/08	38.4	110.59	62.3	110.66	111.00	-23.9	1,262	-1.89%
2023/05/05	40.4	108.14	67.1	108.01	108.00	-26.7	1,210	-2.20%
2023/05/04	1	102.50	5.1	102.30	102.00	-4	1,152	-0.35%
2023/05/03	5.8	100.79	2	101.75	101.00	3.8	1,179	0.32%
2023/05/02	11.1	101.00	9	101.50	101.00	2.1	1,202	0.17%
2023/04/28	5.1	100.80	1	99.71	100.50	4.1	1,203	0.34%
2023/04/27	19.8	98.84	1	99.10	98.80	18.8	1,192	1.57%
2023/04/26	11	99.14	7.6	99.32	99.50	3.4	1,177	0.29%
2023/04/25	5.3	100.48	0	100.50	100.00	5.2	1,167	0.45%
2023/04/24	4.6	101.85	1.5	102.00	102.00	3.1	1,148	0.27%
2023/04/21	10	103.02	2.1	103.02	102.00	7.9	1,146	0.69%
2023/04/20	5.2	104.52	3	104.87	104.00	2.3	1,133	0.20%
2023/04/19	2.1	106.73	14.4	106.85	106.50	-12.3	1,121	-1.10%
2023/04/18	3.1	106.18	4.3	106.51	106.00	-1.1	1,122	-0.10%
2023/04/17	14.5	106.15	5.2	106.17	106.00	9.3	1,116	0.83%
2023/04/14	8.2	105.13	1	105.00	105.00	7.2	1,119	0.65%
2023/04/13	9.5	105.06	4.3	104.77	104.50	5.2	1,112	0.47%
2023/04/12	10.8	105.70	4.1	105.77	105.50	6.7	1,098	0.61%
2023/04/11	2.7	105.97	7.2	106.14	106.50	-4.5	1,096	-0.41%
2023/04/10	7.4	105.67	2.5	105.60	105.50	4.9	1,096	0.45%
2023/04/07	5.7	106.35	4.2	106.50	106.00	1.5	1,090	0.14%
2023/04/06	6.4	106.26	1	106.00	106.50	5.4	1,080	0.50%
2023/03/31	9.9	107.01	9	106.28	106.50	0.9	1,077	0.09%
2023/03/30	15.5	106.77	23.1	106.67	107.00	-7.6	1,059	-0.72%
2023/03/29	4.1	103.63	6	104.25	104.00	-1.9	1,024	-0.19%
2023/03/28	19	104.53	12	104.96	103.50	7	1,037	0.68%
2023/03/27	5	105.30	6.2	105.42	105.50	-1.2	1,023	-0.12%
2023/03/24	24.2	105.61	12.8	105.98	105.50	11.4	1,035	1.10%
2023/03/23	6.1	105.58	13.2	105.92	106.00	-7.1	1,029	-0.69%
2023/03/22	15.1	104.94	22	104.68	105.00	-6.9	1,028	-0.67%
2023/03/21	7.5	104.08	5	104.10	104.00	2.5	1,019	0.24%
2023/03/20	9.1	103.62	3	103.83	104.00	6.1	1,013	0.60%
2023/03/17	5.2	104.31	2	104.00	104.00	3.2	1,012	0.32%
2023/03/16	19.5	104.16	7.5	103.87	103.50	12	1,023	1.17%
2023/03/15	3.1	106.36	4.2	107.40	106.00	-1.1	1,030	-0.11%
2023/03/14	6.3	104.81	1.3	104.70	104.50	5.1	1,025	0.49%
2023/03/13	8.5	105.39	9.1	105.61	106.00	-0.5	1,019	-0.05%
2023/03/10	8.6	107.22	5.6	107.31	107.00	3	1,012	0.30%
2023/03/09	11.6	109.63	10.2	109.48	109.50	1.4	1,027	0.14%
2023/03/08	8.5	110.98	5.1	110.81	111.50	3.4	1,013	0.34%
2023/03/07	7.1	110.99	8.5	110.62	111.00	-1.4	1,029	-0.13%
2023/03/06	4.1	108.98	7.9	109.15	109.50	-3.8	1,024	-0.37%
2023/03/03	5.4	107.52	5	107.70	107.50	0.4	1,023	0.04%
2023/03/02	17	107.21	14.2	107.46	107.00	2.8	1,043	0.27%
2023/03/01	2.1	107.24	2.2	106.80	107.50	0	1,045	0.00%
2023/02/24	8.3	106.51	8.4	107.10	106.50	-0.1	1,047	-0.01%
2023/02/23	4.1	106.38	7	106.21	106.50	-2.9	1,056	-0.28%
2023/02/22	5.3	103.95	7.2	105.31	106.50	-2	1,079	-0.18%
2023/02/21	3	104.50	3.1	105.00	104.50	-0.1	1,092	-0.01%
2023/02/20	7.1	104.80	3	104.50	104.50	4.1	1,116	0.37%
2023/02/17	5.4	106.12	3.5	106.18	105.50	1.8	1,132	0.16%
2023/02/16	7.3	105.95	14.4	106.55	107.00	-7.1	1,164	-0.61%
2023/02/15	13	105.31	7	104.93	105.00	6	1,215	0.49%
2023/02/14	0.1	104.05	7.1	104.89	104.50	-7	1,309	-0.53%
2023/02/13	5	102.30	5.1	102.90	103.50	-0.1	1,346	0.00%
2023/02/10	4.1	103.76	5.1	103.70	103.50	-0.9	1,367	-0.07%
2023/02/09	3	103.34	4	103.50	104.00	-1	1,364	-0.07%
2023/02/08	15.1	104.30	6.9	104.06	104.00	8.2	1,360	0.60%
2023/02/07	4.6	103.59	4	104.00	104.50	0.6	1,355	0.04%
2023/02/06	1.6	102.87	7	103.36	103.50	-5.4	1,354	-0.40%
2023/02/03	11	104.08	3.3	103.74	103.50	7.8	1,371	0.57%
2023/02/02	4.8	104.04	22.5	103.45	105.50	-17.7	1,389	-1.27%
2023/02/01	14.5	101.02	38	101.46	101.00	-23.5	1,389	-1.69%
2023/01/31	8	100.70	7.2	100.82	101.00	0.8	1,427	0.06%
2023/01/30	2.2	101.19	2	101.00	100.50	0.2	1,507	0.01%
2023/01/17	2.8	99.84	1.6	99.99	100.00	1.2	1,520	0.08%
2023/01/16	1.2	98.91	4	99.28	99.50	-2.9	1,556	-0.18%
2023/01/13	6.3	99.14	1	99.71	98.20	5.3	1,580	0.34%
2023/01/12	11.1	100.53	6	100.00	100.00	5.1	1,598	0.32%
2023/01/11	2.4	100.24	9	100.39	101.00	-6.6	1,620	-0.41%
2023/01/10	3	99.93	9.1	99.96	99.80	-6.1	1,647	-0.37%
2023/01/09	1.7	100.21	17.8	100.31	99.70	-16.1	1,663	-0.97%
2023/01/06	3	98.93	1.3	99.02	99.00	1.7	1,680	0.10%
2023/01/05	0.1	97.94	2.1	97.55	97.70	-2	1,701	-0.12%
2023/01/04	12.1	96.87	0.1	97.02	96.10	12	1,708	0.70%
2023/01/03	0.1	95.70	3	96.80	96.70	-3	1,720	-0.17%
2022/12/30	1.3	96.35	0	0.00	95.70	1.3	1,735	0.08%
2022/12/29	18.1	95.83	18	94.74	95.40	0.1	1,768	0.01%
2022/12/28	20.3	96.71	0	0.00	96.10	20.3	1,809	1.12%
2022/12/27	4.1	98.83	4.1	98.88	98.60	-0.1	1,831	0.00%
2022/12/26	1.1	98.12	0	98.50	98.00	1	1,848	0.06%
2022/12/23	4.2	97.52	2	98.20	98.30	2.2	1,907	0.12%
2022/12/22	1.1	99.00	1	99.40	98.50	0.1	1,958	0.01%
2022/12/21	3.4	98.22	0.1	98.89	98.00	3.3	2,035	0.16%
2022/12/20	4	99.17	2	97.92	97.90	2	2,126	0.09%
2022/12/19	3	100.67	6.2	100.92	100.50	-3.2	2,189	-0.14%
2022/12/16	40.3	101.99	5	101.50	101.50	35.3	2,219	1.59%
2022/12/15	2.1	104.00	3.1	104.50	105.00	-1	2,225	-0.04%
2022/12/14	2	103.25	3	103.50	104.00	-1	2,229	-0.04%
2022/12/13	1	102.50	8	102.69	101.50	-7	2,234	-0.31%
2022/12/12	8.3	102.44	7.5	102.83	102.50	0.8	2,251	0.04%
2022/12/09	3.2	104.96	5	105.00	105.00	-1.9	2,303	-0.08%
2022/12/08	12.1	105.78	13.4	104.89	104.50	-1.3	2,342	-0.06%
2022/12/07	3	104.17	12.2	105.57	105.50	-9.2	2,350	-0.39%
2022/12/06	5	104.90	6.1	105.41	105.00	-1.1	2,368	-0.04%
2022/12/05	3.3	105.99	7	105.79	106.00	-3.7	2,415	-0.15%
2022/12/02	9.1	105.01	13.2	105.77	105.50	-4.1	2,468	-0.17%
2022/12/01	7.1	105.07	14.4	105.08	105.50	-7.4	2,555	-0.29%
2022/11/30	7.1	103.57	18.3	103.57	104.00	-11.3	2,646	-0.43%
2022/11/29	9	103.17	14.5	102.69	103.50	-5.5	2,671	-0.21%
2022/11/28	2	101.25	1.1	101.46	101.50	0.9	2,663	0.03%
2022/11/25	17.7	101.43	22	101.05	100.00	-4.3	2,696	-0.16%
2022/11/24	6.5	100.43	15	100.19	101.00	-8.6	2,741	-0.31%
2022/11/23	5.1	98.66	5	98.66	98.60	0.1	2,780	0.00%
2022/11/22	9	96.55	14.1	96.76	97.90	-5.1	2,866	-0.18%
2022/11/21	7.1	97.58	10	97.92	97.50	-2.9	2,900	-0.10%
2022/11/18	9.3	98.98	14	98.56	97.80	-4.7	2,921	-0.16%
2022/11/17	18.1	99.64	23.1	99.02	98.60	-5	2,946	-0.17%
2022/11/16	15.1	98.92	9.4	98.92	98.80	5.7	2,950	0.19%
2022/11/15	5	97.96	9.2	98.17	98.40	-4.2	2,999	-0.14%
2022/11/14	8.1	98.06	5.2	97.89	97.50	2.9	3,042	0.10%
2022/11/11	43.1	99.33	54.6	98.46	97.10	-11.5	3,045	-0.38%
2022/11/10	73.2	97.02	49.1	96.94	96.80	24.1	3,017	0.80%
2022/11/09	4.1	94.35	33.1	95.43	96.30	-29.1	2,995	-0.97%
2022/11/08	22.6	93.38	15	93.44	91.80	7.6	3,048	0.25%
2022/11/07	14	91.79	3.3	92.21	92.50	10.8	3,435	0.31%
2022/11/04	2.1	90.96	7	91.27	91.70	-4.9	3,520	-0.14%
2022/11/03	8.4	90.36	7	90.22	91.50	1.4	3,586	0.04%
2022/11/02	8.1	90.64	4.3	90.96	91.00	3.8	3,719	0.10%
2022/11/01	14.3	90.55	22	90.39	90.00	-7.7	3,874	-0.20%
2022/10/31	20	89.86	13.5	89.77	90.20	6.6	3,954	0.17%
2022/10/28	18.1	88.43	10.4	88.33	86.90	7.7	4,055	0.19%
2022/10/27	35.3	87.83	45.1	88.37	90.00	-9.9	4,090	-0.24%
2022/10/26	50.5	85.71	48.3	87.01	87.80	2.2	4,050	0.05%
2022/10/25	20.6	91.56	6	90.20	90.00	14.6	4,017	0.36%
2022/10/24	7	94.09	17.5	94.65	93.00	-10.5	4,100	-0.26%
2022/10/21	19.6	91.87	4.1	91.37	90.90	15.5	4,099	0.38%
2022/10/20	15.5	93.57	10	93.67	94.40	5.5	4,113	0.13%
2022/10/19	12.6	98.01	5	97.32	96.30	7.6	4,102	0.18%
2022/10/18	5	98.36	6.1	98.07	98.00	-1	4,095	-0.03%
2022/10/17	2.1	93.70	5.2	94.76	97.20	-3.1	4,103	-0.08%
2022/10/14	12.1	98.33	9.1	98.40	97.20	3	4,099	0.07%
2022/10/13	5.2	95.87	3.3	96.15	95.10	1.9	4,124	0.05%
2022/10/12	6.6	98.53	9.5	98.15	98.50	-2.9	4,116	-0.07%
2022/10/11	10.5	98.50	20	98.05	97.60	-9.5	4,147	-0.23%
2022/10/07	8.3	101.81	8.2	101.09	100.50	0.1	4,173	0.00%
2022/10/06	26.2	102.75	28.3	102.62	102.00	-2.1	4,223	-0.05%
2022/10/05	14.2	101.01	19.1	102.16	101.00	-4.9	4,259	-0.11%
2022/10/04	16.1	98.59	8.4	98.03	99.30	7.7	4,251	0.18%
2022/10/03	8.2	95.60	7.1	96.02	95.50	1.2	4,280	0.03%
2022/09/30	7.6	93.09	19.4	93.72	95.30	-11.8	4,411	-0.27%
2022/09/29	30.1	95.83	16.2	95.41	93.90	13.9	4,446	0.31%
2022/09/28	43.9	98.27	41.2	96.91	95.80	2.7	4,476	0.06%
2022/09/27	42	100.41	28.5	100.47	102.00	13.5	4,455	0.30%
2022/09/26	51.4	103.60	38	102.83	102.50	13.4	4,426	0.30%
2022/09/23	22.1	109.20	5.2	109.28	108.50	16.9	4,432	0.38%
2022/09/22	22.5	111.76	30.2	111.64	112.50	-7.7	4,450	-0.17%
2022/09/21	4.7	111.71	7	112.00	111.00	-2.3	4,451	-0.05%
2022/09/20	26.5	112.67	30.4	112.13	112.50	-3.9	4,481	-0.09%
2022/09/19	32.1	113.19	22.9	113.00	112.00	9.2	4,532	0.20%
2022/09/16	21	113.89	57.3	114.16	114.50	-36.3	4,570	-0.79%
2022/09/15	23.5	113.42	17.7	113.13	112.00	5.8	4,763	0.12%
2022/09/14	15.2	113.73	32.3	113.81	114.50	-17.1	4,944	-0.35%
2022/09/13	41.9	115.15	42.7	115.11	114.50	-0.8	5,097	-0.02%
2022/09/12	36.2	115.13	46.3	115.37	115.00	-10.1	5,139	-0.20%
2022/09/08	34.4	113.85	48	114.35	114.00	-13.7	5,163	-0.26%
2022/09/07	103.5	111.98	108.4	111.69	112.50	-4.8	5,241	-0.09%	大買/大賣/
2022/09/06	44.1	108.22	31.1	108.00	108.00	13	5,166	0.25%
2022/09/05	35.4	111.40	33.1	112.00	110.50	2.4	5,068	0.05%
2022/09/02	20.1	112.27	18	112.39	112.00	2.1	5,034	0.04%
2022/09/01	43.9	114.28	29.2	113.46	113.00	14.7	5,037	0.29%
2022/08/31	28.4	114.01	73.5	114.02	115.50	-45.1	5,021	-0.90%
2022/08/30	71.5	111.01	51	111.27	112.00	20.5	5,094	0.40%
2022/08/29	43.9	109.32	47.4	109.56	110.50	-3.6	5,070	-0.07%
2022/08/26	30.2	114.41	8	114.50	113.50	22.1	5,034	0.44%
2022/08/25	53.3	114.55	53.7	114.47	114.50	-0.4	5,008	-0.01%
2022/08/24	48	112.32	37.2	112.62	112.50	10.8	5,004	0.22%
2022/08/23	36.1	112.98	43	113.41	113.00	-6.9	4,964	-0.14%
2022/08/22	46.5	112.80	37.1	112.87	112.00	9.4	4,978	0.19%
2022/08/19	55.4	115.67	50.2	115.63	115.50	5.3	4,932	0.11%
2022/08/18	38.4	115.19	24.2	115.34	115.50	14.2	4,930	0.29%
2022/08/17	31.9	116.32	57.1	116.48	116.50	-25.2	4,912	-0.51%
2022/08/16	82.5	115.66	35.5	115.60	115.00	47.1	4,899	0.96%
2022/08/15	106.7	114.49	107.4	114.63	115.00	-0.8	4,836	-0.02%	大買/大賣/
2022/08/12	318.3	114.02	215.9	114.21	115.00	102.4	4,768	2.15%	大買/大賣/鉅額交易
2022/08/11	82.9	122.93	28.6	121.74	121.00	54.3	4,463	1.22%
2022/08/10	77.7	132.37	123.1	132.74	134.00	-45.4	4,457	-1.02%	大賣/
2022/08/09	98	131.96	119.9	132.08	131.00	-21.9	4,459	-0.49%	大賣/
2022/08/08	123.5	128.98	121.8	129.54	130.50	1.7	4,410	0.04%	大買/大賣/
2022/08/05	78.2	125.52	65.8	125.37	125.00	12.4	4,296	0.29%
2022/08/04	80.5	123.53	84.9	123.98	127.50	-4.4	4,228	-0.10%
2022/08/03	19.1	124.60	31.6	124.14	124.00	-12.5	4,157	-0.30%
2022/08/02	13.2	121.44	35	121.58	122.50	-21.8	4,182	-0.52%
2022/08/01	86.9	124.32	55	123.96	123.50	31.9	4,232	0.75%
2022/07/29	55.4	123.96	58.6	124.38	124.00	-3.2	4,384	-0.07%
2022/07/28	28.2	120.41	14.3	120.11	120.00	14	4,378	0.32%
2022/07/27	12.6	119.31	12.2	119.37	120.00	0.4	4,399	0.01%
2022/07/26	9	117.06	8	117.19	117.50	1	4,428	0.02%
2022/07/25	8	116.63	13.1	116.55	118.00	-5.1	4,537	-0.11%
2022/07/22	21.1	117.52	15.1	116.17	116.00	6	4,696	0.13%
2022/07/21	16	118.31	17	118.74	119.00	-1	4,884	-0.02%
2022/07/20	26.1	119.11	41.1	119.23	118.50	-15	5,113	-0.29%
2022/07/19	10	117.70	5.4	117.13	117.00	4.6	5,204	0.09%
2022/07/18	11.3	117.78	21.3	118.56	119.00	-10.1	5,412	-0.19%
2022/07/15	15.2	117.57	18.4	117.15	118.00	-3.2	5,619	-0.06%
2022/07/14	23	117.22	71.5	117.69	119.50	-48.5	5,732	-0.85%
2022/07/13	46.7	117.23	37.1	116.92	115.50	9.6	5,721	0.17%
2022/07/12	50.2	113.79	60	114.07	115.00	-9.8	5,684	-0.17%
2022/07/11	51.4	115.19	38.7	115.41	116.00	12.7	5,705	0.22%
2022/07/08	99.9	113.03	121.1	114.03	115.00	-21.1	5,684	-0.37%	大賣/
2022/07/07	100	104.98	104	105.19	107.50	-4	5,577	-0.07%	大賣/
2022/07/06	55.3	103.11	46	103.51	102.00	9.3	5,612	0.17%
2022/07/05	12.8	100.64	11.7	99.97	100.50	1.1	5,644	0.02%
2022/07/04	30	99.58	22.7	98.51	97.10	7.2	5,807	0.12%
2022/07/01	52.9	112.54	33.7	110.86	108.00	19.2	5,791	0.33%
2022/06/30	13.7	118.06	27.4	118.29	120.00	-13.6	5,729	-0.24%
2022/06/29	21.5	119.73	22	119.75	119.00	-0.5	5,699	-0.01%
2022/06/28	27.5	122.04	29.1	122.03	121.00	-1.6	5,691	-0.03%
2022/06/27	38.4	124.72	59	124.93	124.50	-20.7	5,694	-0.36%
2022/06/24	27.8	122.52	34.2	122.34	122.00	-6.4	5,674	-0.11%
2022/06/23	211.1	126.52	213	124.32	122.00	-1.9	5,649	-0.03%	大買/大賣/
2022/06/22	166.9	130.97	161.8	130.32	129.50	5.1	5,472	0.09%	大買/大賣/
2022/06/21	69.4	129.69	105.5	129.07	132.00	-36.1	5,281	-0.68%	大賣/
2022/06/20	49.5	124.01	46.2	123.64	122.50	3.3	5,117	0.07%
2022/06/17	56.2	124.05	58.1	124.56	125.00	-1.9	5,046	-0.04%
2022/06/16	78.1	127.04	82.7	126.33	122.50	-4.6	4,969	-0.09%
2022/06/15	10.1	125.10	19.4	124.87	124.00	-9.3	4,854	-0.19%
2022/06/14	16.4	123.05	35.1	122.80	124.50	-18.7	4,853	-0.38%
2022/06/13	5	121.55	5.2	121.31	121.50	-0.1	4,856	0.00%
2022/06/10	9.5	121.89	11.7	123.56	124.00	-2.2	4,870	-0.05%
2022/06/09	30.3	123.03	33.5	123.02	124.00	-3.3	4,885	-0.07%
2022/06/08	106.6	126.71	71	125.26	123.00	35.5	4,873	0.73%	大買/
2022/06/07	23.1	125.24	15	125.27	125.50	8	4,752	0.17%
2022/06/06	31.8	124.76	37.7	125.07	126.00	-5.9	4,731	-0.12%
2022/06/02	9	121.66	10.1	121.99	122.50	-1.1	4,715	-0.02%
2022/06/01	12.1	123.30	11.3	121.71	121.50	0.8	4,720	0.02%
2022/05/31	9	122.61	11.2	122.41	123.00	-2.2	4,705	-0.05%
2022/05/30	16.1	120.61	43.2	121.54	123.00	-27	4,706	-0.57%
2022/05/27	20.5	115.63	30.3	117.33	118.00	-9.8	4,691	-0.21%
2022/05/26	45.2	116.80	25.2	114.69	114.00	20	4,702	0.42%
2022/05/25	14	118.50	25	117.86	119.50	-11	4,792	-0.23%
2022/05/24	15.2	119.14	23.9	118.41	118.00	-8.6	4,857	-0.18%
2022/05/23	15.5	120.80	22.8	120.76	121.00	-7.3	4,831	-0.15%
2022/05/20	41.5	121.77	39.7	121.90	121.50	1.8	4,866	0.04%
2022/05/19	149.7	123.21	150.4	122.93	122.50	-0.7	4,848	-0.01%	大買/大賣/
2022/05/18	40.5	122.61	64.8	122.78	122.50	-24.3	4,756	-0.51%
2022/05/17	64.5	119.04	83.5	119.21	119.50	-19	4,712	-0.40%
2022/05/16	51.5	116.46	58	116.80	117.00	-6.4	4,713	-0.14%
2022/05/13	14.9	112.61	26	112.52	112.50	-11.1	4,632	-0.24%
2022/05/12	24.4	111.08	54	110.50	109.50	-29.6	4,617	-0.64%
2022/05/11	49.5	111.17	33.1	111.47	111.00	16.4	4,631	0.35%
2022/05/10	49.9	108.08	63	108.34	110.50	-13.1	4,731	-0.28%
2022/05/09	64.4	109.39	89.7	109.81	109.00	-25.3	4,697	-0.54%
2022/05/06	182.1	110.50	80.1	110.44	109.50	102	4,667	2.18%	大買/鉅額交易
2022/05/05	111	122.85	67.2	121.70	121.00	43.8	4,532	0.97%	大買/
2022/05/04	31.7	125.23	28.2	124.56	124.50	3.6	4,486	0.08%
2022/05/03	67.2	126.57	45.6	126.27	127.00	21.6	4,466	0.48%
2022/04/29	104.1	130.28	103.5	130.01	128.00	0.6	4,434	0.01%	大買/大賣/
2022/04/28	111.2	131.32	98.2	128.95	127.50	13	4,346	0.30%	大買/
2022/04/27	214	132.12	228.6	132.09	132.50	-14.5	4,197	-0.35%	大買/大賣/
2022/04/26	151.1	129.92	172.3	130.31	132.50	-21.3	4,002	-0.53%	大買/大賣/
2022/04/25	109.4	126.02	115.6	125.43	126.50	-6.1	3,804	-0.16%	大買/大賣/
2022/04/22	153	129.31	198.1	128.83	130.00	-45.1	3,729	-1.21%	大買/大賣/
2022/04/21	261	127.36	262.1	126.67	125.50	-1	3,542	-0.03%	大買/大賣/
2022/04/20	94.5	125.02	114.2	125.27	125.00	-19.7	3,337	-0.59%	大賣/
2022/04/19	47.9	119.33	57.5	120.34	121.00	-9.6	3,235	-0.30%
2022/04/18	17.3	116.26	32.1	116.32	116.50	-14.8	3,264	-0.45%
2022/04/15	36.3	117.99	32.9	116.75	116.50	3.4	3,270	0.10%
2022/04/14	25.7	121.33	23.1	121.67	122.00	2.6	3,349	0.08%
2022/04/13	37.2	120.27	25	120.43	119.50	12.2	3,394	0.36%
2022/04/12	101.8	123.84	90.4	122.56	120.00	11.4	3,687	0.31%	大買/
2022/04/11	164.9	126.42	137.6	125.91	124.50	27.3	3,751	0.73%	大買/大賣/
2022/04/08	130.8	125.02	152.9	124.86	125.00	-22.1	3,786	-0.58%	大買/大賣/
2022/04/07	20	121.35	13.2	121.66	119.50	6.8	3,646	0.19%
2022/04/06	7.4	122.39	3.1	122.33	122.00	4.3	3,741	0.11%
2022/04/01	4.7	121.29	5.4	120.91	121.50	-0.6	3,764	-0.02%
2022/03/31	2.8	121.10	3.4	121.78	121.50	-0.6	3,898	-0.01%
2022/03/30	9.2	121.00	17.4	121.21	121.50	-8.3	3,936	-0.21%
2022/03/29	14.3	118.63	36.8	119.72	121.00	-22.5	4,033	-0.56%
2022/03/28	22.6	117.39	23.6	118.03	118.00	-1.1	4,094	-0.03%
2022/03/25	27.7	120.16	31.3	120.58	121.00	-3.6	4,238	-0.09%
2022/03/24	13.6	116.84	18.2	116.78	117.50	-4.7	4,352	-0.11%
2022/03/23	5.3	115.41	7.2	115.42	115.00	-1.8	4,909	-0.04%
2022/03/22	8.1	115.57	8.1	115.56	116.00	0	5,591	0.00%
2022/03/21	1.1	115.00	6	115.08	115.50	-4.9	6,110	-0.08%
2022/03/18	11.3	115.28	10.6	114.97	114.50	0.6	6,175	0.01%
2022/03/17	1.2	114.94	7.2	114.65	115.50	-6	6,187	-0.10%
2022/03/16	8.2	112.43	5.1	112.60	113.50	3.1	6,250	0.05%
2022/03/15	6.1	112.25	9.3	112.46	112.50	-3.3	6,351	-0.05%
2022/03/14	23	114.61	23.3	114.18	113.50	-0.3	6,351	0.00%
2022/03/11	0.2	111.72	3.1	111.84	111.00	-2.9	6,344	-0.05%
2022/03/10	6.2	110.68	10	111.00	110.50	-3.8	6,341	-0.06%
2022/03/09	7.2	107.58	3.1	108.81	108.00	4.2	6,332	0.07%
2022/03/08	12.7	108.39	26.1	108.08	107.00	-13.4	6,336	-0.21%
2022/03/07	9.7	111.10	16.8	110.85	111.50	-7.1	6,340	-0.11%
2022/03/04	11.5	114.24	9.1	114.94	113.50	2.5	6,364	0.04%
2022/03/03	11.4	115.95	27.1	115.63	115.50	-15.7	6,375	-0.25%
2022/03/02	18.5	114.48	6	114.67	114.50	12.5	6,433	0.19%
2022/03/01	22.2	115.77	19.9	116.05	117.50	2.3	6,441	0.04%
2022/02/25	72.3	114.00	62.7	114.16	114.50	9.6	6,478	0.15%
2022/02/24	60.5	119.24	73.1	118.94	117.50	-12.7	6,423	-0.20%
2022/02/23	15	123.10	5.1	123.01	123.00	9.9	6,394	0.16%
2022/02/22	42.7	121.88	35.4	122.38	124.00	7.3	6,498	0.11%
2022/02/21	8.4	123.57	11.3	123.32	123.00	-2.9	6,573	-0.04%
2022/02/18	8	124.75	27.4	124.81	125.50	-19.4	6,676	-0.29%
2022/02/17	33.2	125.22	40.4	125.33	125.00	-7.2	6,807	-0.11%
2022/02/16	51.9	127.29	33.3	127.18	127.50	18.6	6,910	0.27%
2022/02/15	12.1	124.29	16.1	124.25	123.50	-4	6,945	-0.06%
2022/02/14	20.7	122.28	46.2	122.43	123.00	-25.5	7,221	-0.35%
2022/02/11	39.5	125.61	44.6	125.65	125.00	-5.2	7,325	-0.07%
2022/02/10	176.8	129.97	91.1	128.97	127.50	85.7	7,491	1.14%	大買/
2022/02/09	33.7	127.17	36.8	126.83	128.00	-3.1	7,569	-0.04%
2022/02/08	30.3	126.15	33.2	126.40	126.00	-2.9	7,925	-0.04%
2022/02/07	49.3	125.75	53.4	126.18	126.00	-4.1	8,397	-0.05%
2022/01/26	22.1	122.41	32.2	122.64	123.00	-10.1	8,399	-0.12%
2022/01/25	33.8	120.90	31.5	120.13	119.00	2.3	8,486	0.03%
2022/01/24	21.2	119.31	23	120.41	121.50	-1.8	8,641	-0.02%
2022/01/21	20.6	120.82	15.4	119.91	119.50	5.2	8,673	0.06%
2022/01/20	12.5	123.42	4.4	123.95	124.50	8.1	8,734	0.09%
2022/01/19	8.1	122.63	22.1	123.02	124.00	-14	8,896	-0.16%
2022/01/18	28.7	124.86	24	124.59	124.00	4.7	8,953	0.05%
2022/01/17	21.7	124.08	45.3	124.70	125.50	-23.6	8,942	-0.26%
2022/01/14	13.6	121.52	19.1	121.21	121.00	-5.5	8,972	-0.06%
2022/01/13	27.5	120.87	60.6	120.47	122.00	-33.1	8,963	-0.37%
2022/01/12	84.8	122.03	62.1	122.02	122.50	22.7	8,943	0.25%
2022/01/11	78.8	119.57	76.3	121.16	119.00	2.4	8,892	0.03%
2022/01/10	32.6	123.82	22.2	123.99	123.50	10.4	8,811	0.12%
2022/01/07	97.4	123.91	84.9	123.76	125.00	12.5	8,776	0.14%
2022/01/06	55	127.38	59.2	127.51	128.00	-4.3	8,643	-0.05%
2022/01/05	384	134.73	361.1	133.30	129.00	22.9	8,573	0.27%	大買/大賣/
2022/01/04	96.7	131.70	120.9	132.69	134.50	-24.2	8,252	-0.29%	大賣/
2022/01/03	90.5	130.13	81.2	130.11	129.50	9.3	8,098	0.11%
2021/12/30	67.6	128.83	68.8	128.16	127.50	-1.2	8,007	-0.01%
2021/12/29	111.1	128.28	123.7	128.26	129.00	-12.6	7,937	-0.16%	大買/大賣/
2021/12/28	35.4	126.02	32.3	125.58	125.00	3.1	7,806	0.04%
2021/12/27	123.5	127.65	174.1	127.39	126.50	-50.6	7,771	-0.65%	大買/大賣/
2021/12/24	53.4	124.59	62	124.43	124.50	-8.6	7,636	-0.11%
2021/12/23	170.8	127.09	128	125.30	124.50	42.8	7,592	0.56%	大買/大賣/
2021/12/22	143.6	125.66	134	125.96	127.00	9.6	7,472	0.13%	大買/大賣/
2021/12/21	178.2	124.38	169.8	124.68	126.00	8.4	7,421	0.11%	大買/大賣/
2021/12/20	228.4	127.39	267.9	127.48	125.50	-39.5	7,263	-0.54%	大買/大賣/
2021/12/17	879.9	130.31	877.7	129.47	125.50	2.2	7,073	0.03%	大買/大賣/
2021/12/16	992	126.71	912.1	126.60	127.00	79.9	6,482	1.23%	大買/大賣/
2021/12/15	429.1	120.37	531.2	121.69	125.50	-102.1	5,787	-1.76%	大買/大賣/鉅額交易
2021/12/14	56	115.59	75.6	114.90	114.50	-19.5	5,256	-0.37%
2021/12/13	54.2	115.21	21.1	114.55	116.00	33.1	5,184	0.64%
2021/12/10	81.2	114.98	67.9	114.82	114.50	13.3	5,145	0.26%
2021/12/09	63.3	112.90	74.4	112.60	113.00	-11.1	5,052	-0.22%
2021/12/08	6.1	108.68	4.1	109.27	108.50	2	4,919	0.04%
2021/12/07	8	109.44	18	109.39	110.00	-10	4,895	-0.20%
2021/12/06	8.4	107.12	22.1	107.23	107.00	-13.7	4,870	-0.28%
2021/12/03	7	108.00	5.5	109.08	107.50	1.6	4,882	0.03%
2021/12/02	7.3	108.36	17	108.44	108.00	-9.7	4,875	-0.20%
2021/12/01	7.7	107.43	10.1	109.19	110.50	-2.4	4,848	-0.05%
2021/11/30	13.8	108.21	28.4	108.02	110.00	-14.5	4,811	-0.30%
2021/11/29	8.1	105.18	24.4	104.39	105.50	-16.3	4,767	-0.34%
2021/11/26	49.1	105.20	66.3	105.13	106.00	-17.2	4,741	-0.36%
2021/11/25	37.8	108.95	22.3	108.65	107.50	15.5	4,670	0.33%
2021/11/24	39.8	108.77	50.7	108.07	108.50	-11	4,651	-0.24%
2021/11/23	52.5	111.17	50.8	110.54	110.00	1.8	4,574	0.04%
2021/11/22	68.5	115.04	34.9	115.11	115.00	33.7	4,487	0.75%
2021/11/19	45.7	114.11	55.5	114.64	116.50	-9.8	4,438	-0.22%
2021/11/18	112.8	114.22	73.4	114.18	112.50	39.5	4,328	0.91%	大買/
2021/11/17	75.3	112.56	72.9	112.10	111.00	2.4	4,202	0.06%
2021/11/16	103.2	114.98	51.9	114.52	114.00	51.3	4,092	1.25%	大買/
2021/11/15	57.5	116.29	86.5	116.83	119.00	-29	3,956	-0.73%
2021/11/12	77.5	115.10	84.9	114.87	114.50	-7.4	3,828	-0.19%
2021/11/11	258.8	117.06	223.7	116.58	113.00	35	3,736	0.94%	大買/大賣/
2021/11/10	107.1	114.57	106.5	114.92	115.50	0.6	3,475	0.02%	大買/大賣/
2021/11/09	185.6	115.57	198.2	116.43	114.50	-12.6	3,354	-0.38%	大買/大賣/
2021/11/08	196.5	114.41	212.5	114.91	115.50	-15.9	3,161	-0.50%	大買/大賣/
2021/11/05	533.8	114.07	427.3	113.42	113.50	106.5	2,987	3.57%	大買/大賣/鉅額交易
2021/11/04	348.1	113.11	384	114.39	115.50	-35.9	2,624	-1.37%	大買/大賣/
2021/11/03	63.2	105.59	99.7	105.20	105.00	-36.5	2,135	-1.71%
2021/11/02	59.4	104.24	50.9	103.74	102.50	8.6	2,084	0.41%
2021/11/01	85.6	108.46	116.2	108.40	108.50	-30.6	1,986	-1.54%	大賣/
2021/10/29	85.4	105.12	60.9	104.51	105.00	24.5	1,819	1.35%
2021/10/28	62.2	105.86	56.9	105.65	105.00	5.3	1,766	0.30%
2021/10/27	125.2	104.49	108	104.81	105.50	17.1	1,690	1.01%	大買/大賣/
2021/10/26	61.5	101.28	45.9	101.30	101.50	15.5	1,533	1.01%
2021/10/25	14	98.52	15.7	98.54	98.80	-1.7	1,508	-0.11%
2021/10/22	30.4	98.03	24.3	97.60	99.00	6.2	1,525	0.40%
2021/10/21	2.2	95.82	13	95.62	95.40	-10.8	1,522	-0.71%
2021/10/20	5.2	94.46	5.4	94.66	94.70	-0.1	1,656	-0.01%
2021/10/19	1	91.99	9.5	92.14	92.60	-8.4	1,661	-0.51%
2021/10/18	4.1	90.80	1	90.70	90.90	3.1	1,700	0.18%
2021/10/15	3	91.70	3.8	91.97	91.60	-0.8	1,800	-0.04%
2021/10/14	5	90.88	4.2	90.92	91.30	0.8	1,850	0.04%
2021/10/13	9.9	91.17	6.7	91.05	90.80	3.2	1,876	0.17%
2021/10/12	6.2	93.74	7.9	93.86	93.00	-1.8	1,983	-0.09%
2021/10/08	18.6	95.20	17.3	95.09	95.60	1.3	2,042	0.06%
2021/10/07	20.4	94.66	36.1	94.65	95.80	-15.7	2,160	-0.73%
2021/10/06	1.1	92.29	0	0.00	90.80	1.1	2,127	0.05%
2021/10/05	3.1	90.89	13.5	91.50	92.50	-10.4	2,141	-0.49%
2021/10/04	3.1	90.21	12.2	90.56	90.40	-9.1	2,150	-0.42%
2021/10/01	17.6	90.76	15.1	90.74	89.90	2.5	2,149	0.12%
2021/09/30	4.1	92.65	9.3	92.33	93.00	-5.3	2,137	-0.25%
2021/09/29	9.6	92.98	11	92.85	93.00	-1.4	2,158	-0.07%
2021/09/28	50.6	93.81	19.8	94.08	94.20	30.8	2,167	1.42%
2021/09/27	14.2	92.60	20.3	92.33	92.50	-6.1	2,140	-0.28%
2021/09/24	0	0.00	1.1	90.88	90.50	-1.1	2,151	-0.05%
2021/09/23	7	90.74	1	91.03	90.10	6	2,240	0.27%
2021/09/22	3.1	90.17	1	90.60	90.20	2.1	2,347	0.09%
2021/09/17	5	90.70	5.7	90.27	90.50	-0.7	2,375	-0.03%
2021/09/16	2.2	89.07	3.5	89.59	89.20	-1.3	2,404	-0.05%
2021/09/15	1	89.82	1	90.50	89.70	0	2,410	0.00%
2021/09/14	2.1	90.10	0	0.00	90.10	2.1	2,416	0.09%
2021/09/13	17	90.56	2	90.59	90.30	15	2,423	0.62%
2021/09/10	2	91.20	1.6	90.99	91.20	0.4	2,444	0.02%
2021/09/09	1	90.19	2	89.60	90.40	-1	2,460	-0.04%
2021/09/08	5.5	88.82	3	89.20	88.20	2.5	2,462	0.10%
2021/09/07	2	89.80	0	0.00	90.00	2	2,443	0.08%
2021/09/06	0.1	90.21	2.5	90.36	90.00	-2.4	2,449	-0.10%
2021/09/03	1.2	91.00	5.2	90.96	91.00	-3.9	2,469	-0.16%
2021/09/02	6.4	90.70	0.6	91.65	89.90	5.7	2,496	0.23%
2021/09/01	3.1	91.84	0.3	92.40	92.30	2.8	2,493	0.11%
2021/08/31	2	92.30	7.4	92.09	92.50	-5.4	2,499	-0.22%
2021/08/30	21.2	92.66	13.5	92.18	93.30	7.7	2,508	0.31%
2021/08/27	2	90.20	15	90.53	90.20	-13	2,504	-0.52%
2021/08/26	4.3	90.43	12	90.27	90.00	-7.8	2,547	-0.31%
2021/08/25	4.2	91.25	21	91.23	91.40	-16.8	2,591	-0.65%
2021/08/24	1.1	91.17	3.8	90.33	90.10	-2.7	2,602	-0.10%
2021/08/23	5.1	90.40	6.3	90.45	90.60	-1.3	2,631	-0.05%
2021/08/20	4.2	88.52	9	88.91	89.10	-4.8	2,646	-0.18%
2021/08/19	3.3	90.19	3	89.97	89.20	0.3	2,666	0.01%
2021/08/18	11.3	89.30	3.4	89.27	89.70	7.9	2,665	0.30%
2021/08/17	4	89.32	37.3	89.22	89.20	-33.2	2,673	-1.24%
2021/08/16	11.4	88.65	17.4	88.57	89.20	-6	2,674	-0.23%
2021/08/13	5.3	89.64	16.3	89.35	89.30	-11	2,667	-0.41%
2021/08/12	5.4	90.18	4.1	90.46	90.30	1.3	2,664	0.05%
2021/08/11	28.7	90.27	22.1	89.14	88.80	6.6	2,667	0.25%
2021/08/10	9.4	90.78	7.2	90.71	91.00	2.3	2,637	0.09%
2021/08/09	25.5	92.62	12	92.43	92.10	13.5	2,655	0.51%
2021/08/06	23.6	93.76	2.1	93.46	93.50	21.6	2,687	0.80%
2021/08/05	26.9	94.92	1.5	95.48	94.80	25.5	2,701	0.94%
2021/08/04	11.1	96.50	2	95.80	95.70	9.1	2,769	0.33%
2021/08/03	5.1	96.83	2	96.61	96.40	3.1	2,821	0.11%
2021/08/02	7	96.89	11.3	96.73	96.70	-4.3	2,869	-0.15%
2021/07/30	9.9	97.29	7.4	97.42	97.30	2.5	2,907	0.09%
2021/07/29	21.5	96.54	14	96.71	97.50	7.5	2,918	0.26%
2021/07/28	15.3	97.23	9.6	97.89	98.00	5.8	2,871	0.20%
2021/07/27	37.7	99.20	20.2	99.01	99.50	17.5	2,883	0.61%
2021/07/26	104.8	101.79	82.5	102.12	102.00	22.3	2,844	0.78%	大買/
2021/07/23	9.2	109.04	59.2	108.26	109.00	-50	2,707	-1.85%
2021/07/22	22.5	109.56	72.5	108.34	108.00	-50.1	2,704	-1.85%
2021/07/21	120.5	109.86	45	109.26	109.00	75.4	2,674	2.82%	大買/
2021/07/20	19.3	105.36	16.4	105.78	104.50	3	2,586	0.12%
2021/07/19	35.6	108.54	12	108.75	107.50	23.6	2,554	0.92%
2021/07/16	52.5	110.74	55.8	109.74	109.50	-3.4	2,561	-0.13%
2021/07/15	26.3	107.27	21.6	107.96	108.50	4.8	2,465	0.19%
2021/07/14	68	107.58	45.3	107.49	108.50	22.7	2,419	0.94%
2021/07/13	12.1	103.33	5.2	103.99	102.50	6.9	2,322	0.29%
2021/07/12	2.2	101.63	9.2	102.73	103.00	-6.9	2,360	-0.29%
2021/07/09	7.1	101.00	1.1	101.49	100.50	6	2,430	0.25%
2021/07/08	11.2	102.95	5	102.10	102.50	6.2	2,617	0.24%
2021/07/07	1.1	103.88	5.1	103.59	103.00	-4	2,699	-0.15%
2021/07/06	9.3	104.28	6.5	103.69	103.50	2.8	2,773	0.10%
2021/07/05	5.2	103.00	6.1	103.59	104.00	-0.9	2,816	-0.03%
2021/07/02	7.5	102.22	14	101.58	102.00	-6.6	2,915	-0.23%
2021/07/01	19.6	104.23	7.1	104.79	103.50	12.6	2,939	0.43%
2021/06/30	71.9	106.78	38.1	105.86	106.50	33.8	3,000	1.13%
2021/06/29	28.3	105.82	51.4	105.20	106.50	-23	3,010	-0.77%
2021/06/28	3.1	101.47	10	100.85	102.00	-6.9	3,086	-0.22%
2021/06/25	3	99.70	11.1	99.49	99.20	-8.1	3,093	-0.26%
2021/06/24	1.1	98.03	3	98.00	97.80	-1.9	3,103	-0.06%
2021/06/23	4.1	98.30	2.1	98.59	98.80	2	3,136	0.06%
2021/06/22	1.3	96.58	0	97.30	96.40	1.3	3,210	0.04%
2021/06/21	6	97.60	3	97.15	96.80	3	3,283	0.09%
2021/06/18	0	0.00	7.1	100.28	99.90	-7.1	3,355	-0.21%
2021/06/17	2	98.86	2	98.60	99.00	0	3,472	0.00%
2021/06/16	0	99.20	2	99.05	99.40	-2	3,691	-0.05%
2021/06/15	4	99.25	0	0.00	99.10	4	4,075	0.10%
2021/06/11	8	100.29	2	99.50	99.50	6	4,156	0.14%
2021/06/10	13	100.31	8.2	99.90	100.50	4.8	4,181	0.12%
2021/06/09	12.1	98.45	8	98.43	98.00	4.1	4,178	0.10%
2021/06/08	9	97.82	3	98.07	97.40	6	4,233	0.14%
2021/06/07	7	96.46	6.7	96.60	96.50	0.4	4,272	0.01%
2021/06/04	9.2	98.73	4.1	98.93	98.30	5.1	4,307	0.12%
2021/06/03	5.4	99.70	5.2	100.75	100.00	0.2	4,303	0.00%
2021/06/02	5.1	98.47	5	98.80	97.50	0.1	4,270	0.00%
2021/06/01	5.2	96.85	15.1	96.31	96.40	-9.9	4,229	-0.23%
2021/05/31	6.3	95.65	3.2	94.32	96.90	3.2	4,227	0.07%
2021/05/28	0.5	94.79	4.5	94.65	94.80	-4	4,208	-0.09%
2021/05/27	1	92.65	1.2	92.43	94.70	-0.2	4,203	0.00%
2021/05/26	3	93.13	2.1	92.77	92.50	0.9	4,198	0.02%
2021/05/25	5.1	93.55	3	93.87	93.10	2.1	4,209	0.05%
2021/05/24	3.2	92.96	0	0.00	93.20	3.2	4,225	0.08%
2021/05/21	1	92.80	2	93.00	92.90	-1	4,222	-0.02%
2021/05/20	1	91.50	0	0.00	90.90	1	4,251	0.02%
2021/05/19	2.1	91.65	3	91.13	92.00	-0.9	4,279	-0.02%
2021/05/18	4	89.08	4.2	89.40	90.40	-0.2	4,291	0.00%
2021/05/17	3.8	85.51	3	85.90	85.00	0.8	4,313	0.02%
2021/05/14	23.5	90.47	10.1	90.91	89.60	13.4	4,277	0.31%
2021/05/13	4.1	89.92	7	91.09	91.50	-2.9	4,218	-0.07%
2021/05/12	22.3	91.64	84.1	88.98	90.60	-61.8	4,174	-1.48%
2021/05/11	24.3	95.93	26.2	95.61	94.30	-1.8	4,094	-0.04%
2021/05/10	32.1	99.48	8	99.60	98.00	24.1	4,043	0.60%
2021/05/07	19	102.32	3	102.67	102.00	16	3,999	0.40%
2021/05/06	16	102.34	3	101.67	101.50	13	4,002	0.33%
2021/05/05	5	104.51	2	105.50	104.00	3	3,980	0.08%
2021/05/04	28.8	105.56	13.9	105.73	105.50	14.9	3,979	0.37%
2021/05/03	26.7	110.43	12.2	108.97	108.00	14.5	3,933	0.37%
2021/04/29	3.5	113.50	9.1	114.43	113.00	-5.6	3,910	-0.14%
2021/04/28	7.1	112.65	4.7	113.49	114.00	2.4	3,905	0.06%
2021/04/27	12.3	112.92	3	113.33	112.50	9.3	3,924	0.24%
2021/04/26	1.2	113.56	2.7	113.54	113.50	-1.5	3,922	-0.04%
2021/04/23	1	112.52	8.1	112.81	113.00	-7.1	3,919	-0.18%
2021/04/22	3.2	112.86	25.1	112.52	112.00	-21.9	3,932	-0.56%
2021/04/21	5	114.00	4	114.13	114.00	1	3,911	0.03%
2021/04/20	4.1	114.51	6	115.08	115.50	-1.9	3,901	-0.05%
2021/04/19	8.2	113.49	8.1	113.44	113.50	0.1	3,934	0.00%
2021/04/16	11.7	114.88	8.2	115.21	115.00	3.5	3,901	0.09%
2021/04/15	15.6	115.49	5.6	115.37	114.50	10	3,944	0.25%
2021/04/14	83	122.15	48.5	121.42	122.00	34.5	3,888	0.89%
2021/04/13	22.9	125.08	29.7	124.85	125.50	-6.8	3,722	-0.18%
2021/04/12	27.3	126.14	20.6	125.05	124.00	6.7	3,704	0.18%
2021/04/09	34.5	123.98	19.5	123.95	125.50	15	3,656	0.41%
2021/04/08	25.5	121.89	34.2	121.28	124.00	-8.8	3,585	-0.24%
2021/04/07	7.1	116.86	17.3	116.75	118.00	-10.2	3,469	-0.29%
2021/04/06	42.4	118.52	19.4	117.71	117.50	23	3,437	0.67%
2021/04/01	75.9	116.68	54.1	116.77	118.00	21.8	3,367	0.65%
2021/03/31	84.8	114.97	69.4	115.38	116.00	15.4	3,273	0.47%
2021/03/30	25	110.06	6.2	110.24	110.50	18.8	3,096	0.61%
2021/03/29	2	110.25	11	109.76	109.50	-9	3,071	-0.29%
2021/03/26	3.3	109.42	8.8	109.41	110.00	-5.6	3,074	-0.18%
2021/03/25	15.4	109.60	8.1	109.38	109.00	7.3	3,047	0.24%
2021/03/24	16.1	109.44	12.6	110.24	111.00	3.5	2,985	0.12%
2021/03/23	15.2	111.15	11.5	109.49	110.00	3.6	2,924	0.12%
2021/03/22	21.4	108.90	27.8	110.17	112.00	-6.4	2,863	-0.22%
2021/03/19	89.2	107.54	70.2	107.96	108.50	19	2,788	0.68%
2021/03/18	109.3	107.01	168.7	107.22	110.00	-59.4	2,581	-2.30%	大買/大賣/
2021/03/17	16.7	99.77	28.2	100.34	100.00	-11.6	2,228	-0.52%
2021/03/16	12.1	98.66	14	98.75	98.40	-1.9	2,188	-0.09%
2021/03/15	24.1	98.71	29.3	98.91	99.20	-5.1	2,172	-0.24%
2021/03/12	2.3	97.86	61.7	97.91	98.80	-59.3	2,189	-2.71%
2021/03/11	59.4	97.05	39.8	96.72	96.30	19.6	2,158	0.91%
2021/03/10	7	96.08	52.5	95.96	96.50	-45.5	2,131	-2.14%
2021/03/09	0	93.50	3	93.67	93.50	-3	2,107	-0.14%
2021/03/08	5	93.24	0.4	94.30	92.90	4.6	2,121	0.22%
2021/03/05	0.3	93.62	6.2	93.72	94.00	-5.9	2,137	-0.27%
2021/03/04	9.1	93.39	0.1	93.50	93.20	9	2,164	0.42%
2021/03/03	11.6	93.89	0	0.00	94.20	11.6	2,173	0.53%
2021/03/02	12	94.66	3	94.77	94.40	9	2,198	0.41%
2021/02/26	16.2	94.07	2	94.35	94.40	14.2	2,262	0.63%
2021/02/25	4	95.55	16.1	96.00	95.40	-12.1	2,305	-0.53%
2021/02/24	12.1	95.26	1.5	95.69	94.80	10.5	2,313	0.46%
2021/02/23	10.3	95.83	1	96.50	96.40	9.3	2,288	0.41%
2021/02/22	6.3	96.28	2.4	97.05	96.80	3.9	2,317	0.17%
2021/02/19	6	96.27	3.2	96.63	96.40	2.8	2,295	0.12%
2021/02/18	2.9	95.88	14	96.32	96.30	-11.1	2,295	-0.49%
2021/02/17	56	95.24	3.2	96.92	94.50	52.9	2,357	2.24%
2021/02/05	7.6	95.41	19	95.49	95.30	-11.5	2,399	-0.48%
2021/02/04	0	0.00	2	94.40	93.40	-2	2,622	-0.08%
2021/02/03	0.1	94.00	1	95.00	94.40	-0.9	2,657	-0.04%
2021/02/02	0.1	94.70	0	0.00	94.80	0.1	2,751	0.00%
2021/02/01	6.1	94.05	9.1	91.59	94.40	-3	2,765	-0.11%
2021/01/29	1.1	92.30	4	92.70	92.40	-3	2,769	-0.11%
2021/01/28	10.3	95.44	14.9	95.41	94.30	-4.6	2,802	-0.16%
2021/01/27	5.2	94.19	6	94.15	93.60	-0.8	2,772	-0.03%
2021/01/26	0	0.00	6.1	92.94	92.50	-6.1	2,789	-0.22%
2021/01/25	5.1	92.90	3	92.60	93.20	2.1	2,920	0.07%
2021/01/22	5	91.48	11	91.44	92.60	-6	2,986	-0.20%
2021/01/21	11.2	89.95	2	90.00	89.90	9.2	3,023	0.30%
2021/01/20	6.5	91.80	23.2	90.55	90.40	-16.7	3,097	-0.54%
2021/01/19	1.1	93.26	6	93.08	93.20	-4.9	3,216	-0.15%
2021/01/18	0.1	92.55	1	92.70	93.70	-0.9	3,292	-0.03%
2021/01/15	15.2	93.98	5.1	93.31	93.10	10.1	3,349	0.30%
2021/01/14	10.2	94.67	3.2	94.89	94.70	7	3,525	0.20%
2021/01/13	2.2	95.05	2	94.90	95.00	0.2	3,744	0.01%
2021/01/12	12.2	95.27	5	94.56	94.00	7.2	3,968	0.18%
2021/01/11	1	97.60	12	96.75	96.50	-11	4,145	-0.27%
2021/01/08	26.3	98.11	37.1	97.51	98.10	-10.8	4,186	-0.26%
2021/01/07	18.1	96.15	18	95.84	97.20	0.1	4,162	0.00%
2021/01/06	18.2	96.69	11.2	97.34	95.90	7	4,234	0.17%
2021/01/05	6.4	96.52	4.4	97.09	98.00	2.1	4,298	0.05%
2021/01/04	20	94.86	12	94.61	95.90	8	4,236	0.19%
2020/12/31	1	93.60	4.2	93.58	93.80	-3.2	4,224	-0.07%
2020/12/30	1	92.70	3.1	93.20	93.10	-2.1	4,258	-0.05%
2020/12/29	14.4	92.70	3	92.93	92.70	11.4	4,282	0.27%
2020/12/28	10	93.13	0.4	93.40	93.20	9.6	4,301	0.22%
2020/12/25	0.1	94.20	2	93.90	94.20	-1.9	4,285	-0.04%
2020/12/24	8.1	94.20	9	94.49	94.20	-1	4,287	-0.02%
2020/12/23	3	92.97	0	93.20	93.30	3	4,287	0.07%
2020/12/22	9.2	93.97	3.9	93.77	92.70	5.3	4,315	0.12%
2020/12/21	7.3	94.73	1.5	94.30	95.20	5.8	4,307	0.13%
2020/12/18	2	95.85	1	96.30	95.90	1	4,316	0.02%
2020/12/17	2	94.59	2	94.85	95.00	0	4,327	0.00%
2020/12/16	7	95.06	9.3	94.92	95.00	-2.2	4,333	-0.05%
2020/12/15	21	96.73	28	98.29	95.10	-7	4,332	-0.16%
2020/12/14	16	97.11	15	97.15	97.00	1	4,333	0.02%
2020/12/11	12.6	95.30	13.4	95.39	95.60	-0.8	4,335	-0.02%
2020/12/10	14.1	96.98	10.6	97.49	96.20	3.5	4,322	0.08%
2020/12/09	5	98.36	11.5	98.80	98.70	-6.5	4,304	-0.15%
2020/12/08	15	98.68	10.2	98.09	98.40	4.9	4,311	0.11%
2020/12/07	11.1	97.68	13	98.10	98.50	-1.9	4,347	-0.04%
2020/12/04	5	97.24	0	0.00	97.50	5	4,352	0.12%
2020/12/03	4	96.98	5	97.62	97.40	-1	4,372	-0.02%
2020/12/02	10	96.81	4	97.20	97.40	6	4,445	0.13%
2020/12/01	6	95.97	2	95.90	96.50	4	4,505	0.09%
2020/11/30	6.4	97.61	0	97.60	96.80	6.3	4,590	0.14%
2020/11/27	3.3	97.07	5	97.66	98.20	-1.8	4,679	-0.04%
2020/11/26	11.3	96.88	10	96.91	96.90	1.3	4,789	0.03%
2020/11/25	20	96.41	5.1	96.21	96.00	15	4,993	0.30%
2020/11/24	16	98.03	9.1	98.05	97.60	6.9	5,005	0.14%
2020/11/23	18.1	99.95	4.5	99.86	99.60	13.5	5,045	0.27%
2020/11/20	4	99.65	3.2	99.66	99.80	0.9	5,105	0.02%
2020/11/19	15	100.01	3.4	100.14	99.80	11.6	5,451	0.21%
2020/11/18	3.1	100.65	0.3	100.00	100.50	2.8	5,639	0.05%
2020/11/17	8.5	100.08	5.1	100.29	100.50	3.4	5,699	0.06%
2020/11/16	11.1	99.68	19	100.14	101.50	-7.9	5,715	-0.14%
2020/11/13	32	100.93	20	100.26	99.90	12	5,643	0.21%
2020/11/12	58.2	102.99	60.5	102.50	99.60	-2.3	5,587	-0.04%
2020/11/11	10.1	96.46	2.1	96.69	96.20	8	5,383	0.15%
2020/11/10	35.1	98.27	13.1	96.80	96.20	21.9	5,374	0.41%
2020/11/09	7	100.71	7.1	101.27	101.00	-0.1	5,330	0.00%
2020/11/06	1	99.30	12	99.74	100.50	-11	5,339	-0.21%
2020/11/05	11	99.46	6	98.60	98.70	5	5,422	0.09%
2020/11/04	5	100.10	6	100.60	100.50	-1	5,581	-0.02%
2020/11/03	9	100.03	4	99.93	99.80	5	5,745	0.09%
2020/11/02	39	102.54	41	102.12	100.50	-2	5,766	-0.04%
2020/10/30	26	100.37	29	100.72	99.80	-3	5,673	-0.05%
2020/10/29	10.4	99.06	12	98.84	99.00	-1.6	5,601	-0.03%
2020/10/28	53	101.93	42	101.83	101.00	11	5,555	0.20%
2020/10/27	22.1	102.24	34.2	101.66	103.50	-12.2	5,503	-0.22%
2020/10/26	25.1	100.22	29.4	100.50	99.40	-4.3	5,365	-0.08%
2020/10/23	14	99.29	8.1	99.17	99.00	5.9	5,288	0.11%
2020/10/22	60	99.41	70	99.31	100.00	-10	5,250	-0.19%
2020/10/21	101	99.66	97	98.20	97.30	4	5,067	0.08%	大買/
2020/10/20	75	98.41	80	98.68	100.50	-5	4,858	-0.10%
2020/10/19	56	97.34	73	97.16	95.30	-17	4,640	-0.37%
2020/10/16	11	94.44	18	94.53	94.10	-7	4,418	-0.16%
2020/10/15	13	94.55	21	94.54	94.50	-8	4,368	-0.18%
2020/10/14	40	93.50	51	93.61	93.70	-11	4,316	-0.25%
2020/10/13	13	91.72	20	91.92	91.70	-7	4,291	-0.16%
2020/10/12	3	89.63	1	90.40	90.00	2	4,240	0.05%
2020/10/08	7	89.59	10	89.61	89.80	-3	4,258	-0.07%
2020/10/07	14	89.81	17	89.85	89.50	-3	4,248	-0.07%
2020/10/06	1	88.90	8	89.30	89.00	-7	4,224	-0.17%
2020/10/05	6	87.20	17	87.24	88.20	-11	4,231	-0.26%
2020/09/30	1	84.00	4	84.80	85.10	-3	4,238	-0.07%
2020/09/29	1	84.20	3	85.20	83.90	-2	4,263	-0.05%
2020/09/28	2	84.20	0	0.00	84.60	2	4,305	0.05%
2020/09/25	17	83.24	10	84.08	83.60	7	4,342	0.16%
2020/09/24	12	85.18	13	85.19	84.20	-1	4,335	-0.02%
2020/09/23	10	87.18	4	87.33	87.00	6	4,338	0.14%
2020/09/22	10	87.18	10	87.97	88.00	0	4,335	0.00%
2020/09/21	8	88.03	2	87.80	87.50	6	4,321	0.14%
2020/09/18	1	88.50	3	88.57	88.80	-2	4,303	-0.05%
2020/09/17	9	88.26	14	88.16	88.10	-5	4,288	-0.12%
2020/09/16	6	86.50	1	86.60	86.20	5	4,241	0.12%
2020/09/15	3	87.07	0	0.00	86.70	3	4,229	0.07%
2020/09/14	1	86.00	6	86.47	87.10	-5	4,234	-0.12%
2020/09/11	12	85.72	9.4	85.51	85.10	2.7	4,221	0.06%
2020/09/10	24	87.40	24	86.19	85.70	0	4,207	0.00%
2020/09/09	8	87.70	2	87.80	87.30	6	4,141	0.14%
2020/09/08	6	88.72	4	89.10	88.40	2	4,112	0.05%
2020/09/07	17	90.22	12	90.02	89.00	5	4,092	0.12%
2020/09/04	11	91.41	23	91.15	91.10	-12	4,032	-0.30%
2020/09/03	40.1	94.33	27	93.81	92.10	13.1	3,963	0.33%
2020/09/02	15	93.18	26	93.51	93.10	-11	3,892	-0.28%
2020/09/01	29	92.59	16.1	92.54	92.10	12.9	3,818	0.34%
2020/08/31	29	91.76	38	92.14	92.00	-9	3,702	-0.24%
2020/08/28	16	89.44	8	89.21	89.70	8	3,472	0.23%
2020/08/27	37	89.11	31	88.98	88.40	6	3,404	0.18%
2020/08/26	17	88.10	19	88.54	88.00	-2	3,318	-0.06%
2020/08/25	120	89.23	123	88.59	87.80	-3	3,238	-0.09%	大買/大賣/
2020/08/24	54.1	87.56	69	87.70	88.90	-14.9	2,897	-0.51%
2020/08/21	15	84.31	15	84.79	84.50	0	2,742	0.00%
2020/08/20	5	79.16	22	81.21	79.90	-17	2,667	-0.64%
2020/08/19	2	83.10	3	84.17	83.20	-1	2,625	-0.04%
2020/08/18	1	83.60	15	84.03	83.60	-14	2,624	-0.53%
2020/08/17	10	85.94	2	86.80	85.30	8	2,618	0.31%
2020/08/14	5	85.20	2	84.00	86.00	3	2,600	0.12%
2020/08/13	32	85.88	13	85.36	85.20	19	2,580	0.74%
2020/08/12	1	84.60	6	83.90	84.80	-5	2,547	-0.20%
2020/08/11	25	85.95	22.3	84.57	84.40	2.7	2,527	0.11%
2020/08/10	159	85.59	167.2	85.43	85.40	-8.2	2,469	-0.33%	大買/大賣/
2020/08/07	20	81.81	60	82.10	82.60	-40	2,349	-1.70%
2020/08/06	17	80.79	11	79.55	78.80	6	2,197	0.27%
2020/08/05	12	78.93	15	78.81	80.10	-3	2,241	-0.13%
2020/08/04	0	0.00	7.2	76.29	77.00	-7.2	2,407	-0.30%
2020/08/03	2	75.60	1	76.50	75.60	1	2,461	0.04%
2020/07/31	16.4	76.73	1	77.00	77.00	15.4	2,477	0.62%
2020/07/29	5	72.58	0	0.00	72.50	5	2,435	0.21%
2020/07/28	0.1	72.70	3	73.20	72.20	-2.9	2,442	-0.12%
2020/07/27	2	74.75	4	74.53	74.50	-2	2,445	-0.08%
2020/07/24	4	76.58	0	0.00	76.30	4	2,507	0.16%
2020/07/23	6	78.72	2	79.15	78.90	4	2,506	0.16%
2020/07/22	2	78.10	1	78.50	78.60	1	2,529	0.04%
2020/07/21	4.1	77.01	2	77.05	77.30	2.1	2,552	0.08%
2020/07/20	5	76.34	2	76.10	76.20	3	2,687	0.11%
2020/07/17	16	78.56	1	78.20	77.30	15	2,698	0.56%
2020/07/16	9	84.12	4	84.50	84.00	5	2,648	0.19%
2020/07/15	1	83.90	0	0.00	83.80	1	2,610	0.04%
2020/07/14	1	84.10	0	0.00	84.00	1	2,640	0.04%
2020/07/13	3.2	84.79	0	0.00	84.60	3.2	2,652	0.12%
2020/07/10	27	84.29	12	83.14	83.20	15	2,668	0.56%
2020/07/09	4.2	85.93	2	85.75	85.50	2.2	2,655	0.08%
2020/07/08	3	86.83	2	87.15	87.10	1	2,623	0.04%
2020/07/07	2	86.65	7	87.07	86.70	-5	2,615	-0.19%
2020/07/06	11	86.00	10.4	86.46	86.80	0.6	2,617	0.02%
2020/07/03	3	85.00	6	85.45	85.40	-3	2,614	-0.11%
2020/07/02	2	84.60	10	84.93	85.40	-8	2,635	-0.30%
2020/07/01	2	83.65	6	83.78	83.50	-4	2,657	-0.15%
2020/06/30	1	83.20	4.1	82.62	83.60	-3.1	2,691	-0.11%
2020/06/29	2.2	81.52	0	0.00	81.60	2.2	2,732	0.08%
2020/06/24	0	0.00	8	82.00	82.00	-8	2,763	-0.29%
2020/06/23	2.2	82.48	18	82.36	82.10	-15.8	2,804	-0.56%
2020/06/22	2	82.60	9	82.68	82.70	-7	2,827	-0.25%
2020/06/19	8	83.14	1	83.70	81.70	7	2,885	0.24%
2020/06/17	1	82.89	6	83.32	82.70	-5	2,921	-0.17%
2020/06/16	0	0.00	4	82.18	82.90	-4	2,945	-0.14%
2020/06/15	4	80.23	6	80.63	79.80	-2	2,998	-0.07%
2020/06/12	8	79.86	5	79.98	81.00	3	3,070	0.10%
2020/06/11	6	82.12	6	81.72	80.90	0	3,110	0.00%
2020/06/10	2	82.75	0	0.00	83.00	2	3,115	0.06%
2020/06/09	13	82.58	10	82.26	82.20	3	3,172	0.09%
2020/06/08	14	84.59	4	84.90	83.80	10	3,202	0.31%
2020/06/05	3.2	86.53	3	86.40	86.30	0.2	3,161	0.01%
2020/06/04	3.1	85.71	0	0.00	86.00	3.1	3,170	0.10%
2020/06/03	4	85.70	3	85.70	85.90	1	3,186	0.03%
2020/06/02	1	85.60	1	85.50	85.10	0	3,182	0.00%
2020/06/01	0	0.00	1	85.20	85.50	-1	3,197	-0.03%
2020/05/29	0	0.00	4	84.20	84.20	-4	3,191	-0.13%
2020/05/28	7	86.60	4	86.10	85.00	3	3,194	0.09%
2020/05/27	1	85.00	2	85.10	84.50	-1	3,146	-0.03%
2020/05/26	2	84.20	1	84.80	84.10	1	3,160	0.03%
2020/05/25	0	0.00	5	82.90	84.30	-5	3,153	-0.16%
2020/05/22	4	83.88	9	83.88	82.70	-5	3,143	-0.16%
2020/05/21	4	85.50	3	86.00	85.30	1	3,129	0.03%
2020/05/20	11	84.52	3	84.73	84.50	8	3,122	0.26%
2020/05/19	1	84.50	3	85.07	84.80	-2	3,122	-0.06%
2020/05/18	4	84.90	6	85.00	84.00	-2	3,112	-0.06%
2020/05/15	7	85.54	6	85.43	84.70	1	3,107	0.03%
2020/05/14	17.6	88.12	20	87.67	85.20	-2.4	3,074	-0.08%
2020/05/13	17	86.67	7	87.29	87.50	10	3,012	0.33%
2020/05/12	23	87.99	17.3	87.96	87.70	5.7	3,067	0.19%
2020/05/11	40	87.78	33	87.78	89.60	7	3,024	0.23%
2020/05/08	5.1	82.54	4	82.35	82.70	1.1	2,815	0.04%
2020/05/07	4	81.50	2	80.65	81.00	2	2,764	0.07%
2020/05/06	4	79.90	4	80.30	79.60	0	2,750	0.00%
2020/05/05	2.2	79.85	2	80.50	79.90	0.2	2,769	0.01%
2020/05/04	2	79.50	2.1	79.35	79.30	-0.1	2,772	0.00%
2020/04/30	6	81.18	7	81.04	80.90	-1	2,786	-0.04%
2020/04/29	18	81.53	33	81.92	81.20	-15	2,804	-0.53%
2020/04/28	2	79.10	5	79.44	79.30	-3	2,757	-0.11%
2020/04/27	19	78.79	3	79.10	79.00	16	2,792	0.57%
2020/04/24	7	79.31	3	79.27	79.00	4	2,760	0.14%
2020/04/23	9.2	78.91	21	78.97	79.30	-11.8	2,735	-0.43%
2020/04/22	1	72.00	1	74.60	75.90	0	2,593	0.00%
2020/04/21	0	0.00	3	73.27	72.30	-3	2,564	-0.12%
2020/04/20	0	0.00	1	73.50	74.80	-1	2,562	-0.04%
2020/04/17	9	75.86	14	75.46	74.20	-5	2,570	-0.19%
2020/04/16	0	0.00	1	74.00	74.10	-1	2,588	-0.04%
2020/04/15	8	73.76	0	0.00	73.10	8	2,579	0.31%
2020/04/14	0	0.00	3	73.00	73.10	-3	2,589	-0.12%
2020/04/13	4	71.87	1	72.30	71.80	3	2,604	0.12%
2020/04/10	1	71.70	1	72.00	72.20	0	2,604	0.00%
2020/04/09	12	72.20	6	71.83	71.50	6	2,625	0.23%
2020/04/08	6	73.08	4	73.20	73.60	2	2,592	0.08%
2020/04/07	8	73.08	2.1	73.30	73.50	5.9	2,571	0.23%
2020/04/06	7	70.11	13	70.68	71.40	-6	2,563	-0.23%
2020/04/01	3	70.37	20	69.28	70.10	-17	2,521	-0.67%
2020/03/31	2	68.65	1	69.10	68.30	1	2,503	0.04%
2020/03/30	2	66.70	2	65.80	67.00	0	2,464	0.00%
2020/03/27	21	66.64	17	67.81	65.90	4	2,439	0.16%
2020/03/26	0	0.00	3	67.00	67.10	-3	2,416	-0.12%
2020/03/25	7	67.74	7	67.09	66.20	0	2,395	0.00%
2020/03/24	5	64.76	5	64.26	64.00	0	2,351	0.00%
2020/03/23	9	61.87	6	61.55	61.80	3	2,317	0.13%
2020/03/20	0	0.00	12	59.99	61.90	-12	2,331	-0.51%
2020/03/19	5	57.96	5	58.56	56.30	0	2,299	0.00%
2020/03/18	21	61.76	21	61.68	60.70	0	2,251	0.00%
2020/03/17	6	58.30	3	59.50	58.20	3	2,206	0.14%
2020/03/16	1	64.20	11	65.19	62.00	-10	2,171	-0.46%
2020/03/13	13	63.40	9	63.38	64.40	4	2,167	0.18%
2020/03/12	25	70.48	5	71.56	69.90	20	2,131	0.94%
2020/03/11	3	76.23	10	77.90	76.00	-7	2,078	-0.34%
2020/03/10	10	76.39	6	74.85	77.70	4	2,086	0.19%
2020/03/09	13	79.21	3	78.07	78.00	10	2,099	0.48%
2020/03/06	8	81.29	10	81.56	81.30	-2	2,101	-0.10%
2020/03/05	0	0.00	7	81.83	82.10	-7	2,224	-0.31%
2020/03/04	1	79.90	2	79.80	79.80	-1	2,227	-0.04%
2020/03/03	1	80.10	1	81.40	80.30	0	2,260	0.00%
2020/03/02	1	77.80	6	78.92	78.60	-5	2,352	-0.21%
2020/02/27	3	79.57	0	0.00	78.70	3	2,367	0.13%
2020/02/25	0	0.00	1	80.00	81.00	-1	2,439	-0.04%
2020/02/24	1	80.20	3	80.57	80.50	-2	2,442	-0.08%
2020/02/21	7	82.59	2	82.60	82.00	5	2,489	0.20%
2020/02/20	2	83.10	1	83.20	83.70	1	2,481	0.04%
2020/02/19	8	83.40	2	83.50	83.60	6	2,493	0.24%
2020/02/18	6	83.65	10	84.35	83.70	-4	2,487	-0.16%
2020/02/17	4	83.45	4	83.60	83.20	0	2,489	0.00%
2020/02/14	7	84.00	1	84.30	84.60	6	2,489	0.24%
2020/02/13	8	84.20	3	84.40	84.90	5	2,476	0.20%
2020/02/12	3	81.63	2	81.25	81.80	1	2,408	0.04%
2020/02/11	4	78.05	0	0.00	78.00	4	2,421	0.17%
2020/02/10	0	0.00	1	77.70	77.10	-1	2,442	-0.04%
2020/02/07	9.1	78.08	0	0.00	77.70	9.1	2,479	0.37%
2020/02/06	0	0.00	4	78.95	79.50	-4	2,484	-0.16%
2020/02/05	4	77.78	7	77.63	77.50	-3	2,473	-0.12%
2020/02/04	5	77.86	2	78.20	78.50	3	2,469	0.12%
2020/02/03	5	75.18	9	75.36	76.40	-4	2,469	-0.16%
2020/01/31	1	79.70	1	78.60	79.30	0	2,445	0.00%
2020/01/30	2	81.05	2	81.65	80.30	0	2,461	0.00%
2020/01/20	0	0.00	5	89.00	88.80	-5	2,455	-0.20%
2020/01/17	1	88.80	0	0.00	88.80	1	2,475	0.04%
2020/01/16	2	88.60	0	0.00	88.50	2	2,495	0.08%
2020/01/15	3	88.30	1.4	88.56	88.30	1.7	2,523	0.07%
2020/01/14	9	88.80	0	0.00	88.80	9	2,566	0.35%
2020/01/13	3	86.70	1	87.40	87.70	2	2,660	0.08%
2020/01/10	11	87.51	11	86.99	86.70	0	2,747	0.00%
2020/01/09	2	89.00	0	0.00	89.10	2	2,716	0.07%
2020/01/08	9	88.49	4	88.50	88.30	5	2,730	0.18%
2020/01/07	3	89.70	2	89.30	89.80	1	2,720	0.04%
2020/01/06	1	91.30	2	91.50	91.10	-1	2,717	-0.04%
2020/01/03	4	93.23	3	93.90	92.00	1	2,768	0.04%
2020/01/02	0	0.00	3	94.13	94.00	-3	2,812	-0.11%
2019/12/31	4	94.20	4.2	94.10	94.10	-0.2	2,835	-0.01%
2019/12/30	3	94.30	7	93.67	94.40	-4	2,850	-0.14%
2019/12/27	1	93.10	2	92.90	92.90	-1	2,829	-0.04%
2019/12/26	13	93.61	8	93.29	93.30	5	2,833	0.18%
2019/12/24	1	90.90	0	0.00	90.90	1	2,856	0.04%
2019/12/23	3	90.73	8	90.98	90.60	-5	2,891	-0.17%
2019/12/20	2	91.95	7	92.14	92.20	-5	2,894	-0.17%
2019/12/19	10	93.12	6	92.80	92.40	4	2,903	0.14%
2019/12/18	0	0.00	18	93.94	93.60	-18	2,908	-0.62%
2019/12/17	16	93.86	3	93.83	94.00	13	2,919	0.45%
2019/12/16	3	93.10	9.1	93.34	93.50	-6.1	2,917	-0.21%
2019/12/13	5	92.96	2	93.00	93.10	3	2,928	0.10%
2019/12/12	9	93.38	15	92.65	92.70	-6	2,944	-0.20%
2019/12/11	1	92.30	5.5	92.36	91.90	-4.5	2,951	-0.15%
2019/12/10	1	92.80	1.1	93.15	92.30	-0.1	2,980	0.00%
2019/12/09	14	92.06	3	92.43	91.80	11	3,003	0.37%
2019/12/06	9	93.21	4	93.25	92.80	5	3,129	0.16%
2019/12/05	3	93.80	7	93.33	93.30	-4	3,151	-0.13%
2019/12/04	6	93.45	0	0.00	92.60	6	3,171	0.19%
2019/12/03	3.1	95.12	3	94.90	94.70	0.1	3,167	0.00%
2019/12/02	17	96.71	15	96.10	95.60	2	3,169	0.06%
2019/11/29	10	95.33	2.4	95.45	95.60	7.6	3,141	0.24%
2019/11/28	11	95.99	6	95.90	95.60	5	3,151	0.16%
2019/11/27	31.4	95.50	16	96.11	96.00	15.4	3,199	0.48%
2019/11/26	6.3	93.90	4	93.68	94.20	2.3	3,202	0.07%
2019/11/25	9.2	93.21	7	93.03	93.40	2.2	3,429	0.06%
2019/11/22	10	92.70	11	93.35	93.40	-1	3,559	-0.03%
2019/11/21	7	90.90	1.1	90.38	91.10	5.9	3,608	0.16%
2019/11/20	18.8	90.03	11	89.79	91.50	7.8	3,873	0.20%
2019/11/19	5	90.10	1	90.60	89.80	4	3,858	0.10%
2019/11/18	11	90.87	3	91.13	90.50	8	3,921	0.20%
2019/11/15	4	90.25	0	0.00	90.30	4	3,959	0.10%
2019/11/14	1	90.60	2	91.00	90.20	-1	3,991	-0.03%
2019/11/13	2	91.30	1	90.70	90.60	1	3,998	0.03%
2019/11/12	6	90.07	3	90.30	90.20	3	4,019	0.07%
2019/11/11	3	90.90	3	92.10	89.90	0	4,123	0.00%
2019/11/08	13	91.82	5	91.80	92.20	8	4,140	0.19%
2019/11/07	1	89.10	0	0.00	88.30	1	4,125	0.02%
2019/11/06	1	90.50	2	90.00	90.00	-1	4,193	-0.02%
2019/11/05	0	0.00	4	92.45	92.20	-4	4,275	-0.09%
2019/11/04	1	93.80	4	93.40	93.30	-3	4,313	-0.07%
2019/11/01	0	0.00	4	93.55	93.60	-4	4,343	-0.09%
2019/10/31	0	0.00	2	94.25	94.20	-2	4,407	-0.05%
2019/10/30	3	95.17	1	95.30	95.20	2	4,470	0.04%
2019/10/29	9	96.67	3	95.77	95.00	6	4,506	0.13%
2019/10/28	1	94.00	0	0.00	95.80	1	4,525	0.02%
2019/10/25	2	95.15	0	0.00	94.00	2	4,551	0.04%
2019/10/24	1	96.00	1	95.90	95.30	0	4,651	0.00%
2019/10/23	1	95.40	0	0.00	95.10	1	4,872	0.02%
2019/10/22	4	96.18	4	95.43	95.10	0	4,957	0.00%
2019/10/21	13	95.48	10	96.19	95.40	3	5,211	0.06%
2019/10/18	3	92.60	3	92.10	92.80	0	5,255	0.00%
2019/10/17	1	88.50	0	0.00	89.30	1	5,222	0.02%
2019/10/16	3	90.43	1	90.00	90.00	2	5,197	0.04%
2019/10/14	1	89.30	1.1	90.20	90.10	-0.1	5,175	0.00%
2019/10/09	2	88.30	17	88.68	88.00	-15	5,178	-0.29%
2019/10/08	1.1	90.09	2	90.30	90.60	-0.9	5,324	-0.02%
2019/10/07	2	92.85	1	93.50	93.20	1	5,277	0.02%
2019/10/04	0	0.00	2	91.75	91.10	-2	5,269	-0.04%
2019/10/03	1	92.40	1	91.60	91.70	0	5,258	0.00%
2019/10/02	1	91.70	2	91.70	91.90	-1	5,248	-0.02%
2019/10/01	0	0.00	1	92.50	92.60	-1	5,245	-0.02%
2019/09/27	5	92.24	4	92.15	91.70	1	5,247	0.02%
2019/09/26	9	96.14	1	95.40	94.80	8	5,223	0.15%
2019/09/25	1	93.60	0	0.00	93.40	1	5,228	0.02%
2019/09/24	4	96.25	6	95.43	95.40	-2	5,325	-0.04%
2019/09/23	1	96.40	3.3	96.20	96.00	-2.3	5,333	-0.04%
2019/09/20	1	95.50	0	0.00	95.80	1	5,328	0.02%
2019/09/19	6	95.43	11	95.24	95.00	-5	5,330	-0.09%
2019/09/18	2	94.90	2	94.70	94.10	0	5,362	0.00%
2019/09/17	3	94.33	1	94.00	93.70	2	5,356	0.04%
2019/09/16	16	95.25	4	95.55	95.50	12	5,382	0.22%
2019/09/12	9.3	95.16	4	95.10	95.00	5.3	5,370	0.10%
2019/09/11	9	96.17	12	95.53	95.80	-3	5,349	-0.06%
2019/09/10	14	97.29	4	97.00	96.80	10	5,316	0.19%
2019/09/09	4	104.00	4	103.88	102.50	0	5,167	0.00%
2019/09/06	3	105.17	0.1	104.50	104.50	2.9	5,143	0.06%
2019/09/05	2	107.00	4	106.75	106.00	-2	5,130	-0.04%
2019/09/04	3	106.00	1	106.00	107.00	2	5,106	0.04%
2019/09/03	12	107.54	17	107.12	106.00	-5	5,154	-0.10%
2019/09/02	4	106.00	13	105.85	106.00	-9	5,051	-0.18%
2019/08/30	11	106.50	7	104.93	104.50	4	5,013	0.08%
2019/08/29	9	105.22	7	105.93	106.50	2	4,942	0.04%
2019/08/28	48	107.80	38	105.66	103.50	10	4,856	0.21%
2019/08/27	17	106.12	13	106.96	107.00	4	4,611	0.09%
2019/08/26	13	104.38	13	103.27	102.00	0	4,512	0.00%
2019/08/23	24	104.73	24	105.33	106.00	0	4,490	0.00%
2019/08/22	2	99.90	4	100.10	99.40	-2	4,249	-0.05%
2019/08/21	6	98.92	4	98.35	98.60	2	4,219	0.05%
2019/08/20	7	101.66	5	100.42	99.80	2	4,164	0.05%
2019/08/16	1	101.50	2	102.00	101.50	-1	4,150	-0.02%
2019/08/15	3	100.50	4.1	100.39	101.00	-1.1	4,177	-0.03%
2019/08/14	14	105.18	8	102.75	102.00	6	4,175	0.14%
2019/08/13	4	102.00	3	101.33	100.50	1	4,097	0.02%
2019/08/12	12	101.54	0	0.00	101.00	12	4,133	0.29%
2019/08/08	6.1	101.93	3	102.83	103.00	3.1	4,105	0.08%
2019/08/07	14.1	101.54	14	101.75	102.00	0.1	4,054	0.00%
2019/08/06	1	95.50	2	94.90	96.50	-1	3,981	-0.03%
2019/08/05	1	99.20	0	0.00	97.60	1	3,960	0.03%
2019/08/02	11	100.03	1	100.00	99.10	10	3,968	0.25%
2019/08/01	2	106.25	0	0.00	106.00	2	3,981	0.05%
2019/07/31	2	106.50	1	107.50	108.00	1	3,956	0.03%
2019/07/30	1	103.50	1	104.50	103.50	0	3,914	0.00%
2019/07/29	0	0.00	3	107.67	106.50	-3	3,874	-0.08%
2019/07/26	15	109.13	16	109.56	109.50	-1	3,833	-0.03%
2019/07/25	37	114.81	32	113.50	110.50	5	3,724	0.13%
2019/07/24	5	111.70	13	112.38	112.00	-8	3,544	-0.23%
2019/07/23	11	112.59	8	112.81	112.00	3	3,538	0.08%
2019/07/22	14	104.54	16	106.03	108.00	-2	3,252	-0.06%
2019/07/19	2	97.85	2	97.30	98.20	0	3,113	0.00%
2019/07/18	3	95.50	1	95.00	94.50	2	3,071	0.07%
2019/07/17	0	0.00	3	94.80	94.70	-3	3,075	-0.10%
2019/07/16	5	96.60	5	95.40	95.40	0	3,078	0.00%
2019/07/15	8	95.88	4	95.30	96.20	4	3,079	0.13%
2019/07/12	25	98.58	25	98.71	95.50	0	3,111	0.00%
2019/07/11	4	94.98	1	95.30	95.50	3	3,085	0.10%
2019/07/10	7	95.24	3	93.80	93.80	4	3,125	0.13%
2019/07/09	7	94.14	7	93.20	93.20	0	3,126	0.00%
2019/07/08	6	93.83	5	93.00	93.00	1	3,135	0.03%
2019/07/05	6	93.62	11	93.84	93.90	-5	3,194	-0.16%
2019/07/04	6	93.68	6	93.65	93.60	0	3,264	0.00%
2019/07/03	7	93.04	10.1	92.88	92.60	-3.1	3,317	-0.09%
2019/07/02	4	94.18	4	94.83	95.00	0	3,338	0.00%
2019/07/01	6	93.75	10	93.32	94.60	-4	3,324	-0.12%
2019/06/28	2	88.40	0	0.00	88.90	2	3,266	0.06%
2019/06/27	0	0.00	1	88.40	88.20	-1	3,281	-0.03%
2019/06/26	1	87.20	0	0.00	87.20	1	3,380	0.03%
2019/06/25	11	89.89	13	89.15	87.50	-2	3,500	-0.06%
2019/06/21	1	89.80	2	89.10	87.60	-1	3,737	-0.03%
2019/06/20	0	0.00	5	88.22	88.10	-5	3,776	-0.13%
2019/06/19	1	85.90	0	0.00	86.00	1	4,025	0.02%
2019/06/18	8	84.20	1	84.20	83.90	7	4,018	0.17%
2019/06/14	3	87.07	1	86.30	86.00	2	4,093	0.05%
2019/06/13	2	88.00	2	87.10	87.00	0	4,247	0.00%
2019/06/12	1	89.20	0	0.00	89.20	1	4,421	0.02%
2019/06/11	1	89.00	3	89.83	90.40	-2	4,464	-0.04%
2019/06/10	0	0.00	1	87.00	87.80	-1	4,425	-0.02%
2019/06/06	1	85.80	1	85.80	85.60	0	4,498	0.00%
2019/06/04	0	0.00	2	88.35	87.60	-2	4,704	-0.04%
2019/06/03	2	87.20	5	86.88	87.20	-3	4,721	-0.06%
2019/05/31	11	88.50	13	88.53	88.00	-2	4,752	-0.04%
2019/05/30	9	88.68	6	89.95	90.20	3	4,789	0.06%
2019/05/29	4	85.60	9	86.61	87.40	-5	4,751	-0.11%
2019/05/28	3	84.70	3	85.00	85.50	0	4,818	0.00%
2019/05/27	0	0.00	2	84.50	85.00	-2	4,867	-0.04%
2019/05/24	2	85.00	3	85.17	85.50	-1	4,941	-0.02%
2019/05/23	3	84.60	1	83.50	85.00	2	4,961	0.04%
2019/05/20	2	79.35	2	78.95	78.80	0	5,045	0.00%
2019/05/15	3	84.23	1	84.00	83.10	2	5,219	0.04%
2019/05/14	1	79.80	0	0.00	84.30	1	5,297	0.02%
2019/05/13	1	82.80	1	81.80	82.60	0	5,333	0.00%
2019/05/10	5	82.74	6	82.25	82.50	-1	5,482	-0.02%
2019/05/09	9	82.66	7	82.59	81.80	2	5,720	0.03%
2019/05/08	3	85.83	1	86.90	86.00	2	5,661	0.04%
2019/05/07	1	85.80	0	0.00	85.10	1	5,640	0.02%
2019/05/06	4	85.08	0	0.00	84.50	4	5,726	0.07%
2019/05/03	0	0.00	1	87.00	87.20	-1	5,785	-0.02%
2019/05/02	1	85.40	0	0.00	85.60	1	5,897	0.02%
2019/04/30	11	84.63	13	82.58	85.60	-2	6,108	-0.03%
2019/04/29	6	84.72	0	0.00	84.00	6	6,095	0.10%
2019/04/26	0	0.00	3	92.50	91.50	-3	6,078	-0.05%
2019/04/25	2	94.00	3	93.60	93.20	-1	6,292	-0.02%
2019/04/24	1	94.00	4	93.43	92.60	-3	6,586	-0.05%
2019/04/23	3	91.90	1	93.30	93.50	2	6,713	0.03%
2019/04/22	1	92.00	0	0.00	91.90	1	6,708	0.01%
2019/04/19	3	92.10	0	0.00	92.50	3	6,725	0.04%
2019/04/18	11	92.41	21	92.57	91.00	-10	6,757	-0.15%
2019/04/17	46	95.81	38	94.19	93.00	8	6,773	0.12%
2019/04/16	2	93.95	9.1	93.92	95.30	-7.1	6,714	-0.11%
2019/04/15	11	93.89	11	93.34	92.60	0	6,710	0.00%
2019/04/12	1	91.90	2	92.60	93.00	-1	6,737	-0.01%
2019/04/10	5	93.38	5	93.30	94.30	0	6,768	0.00%
2019/04/09	5	94.88	4	96.20	93.70	1	6,735	0.01%
2019/04/08	9	95.23	25	95.38	95.20	-16	6,763	-0.24%
2019/04/03	9	94.20	11	93.88	94.20	-2	6,737	-0.03%
2019/04/02	29	94.99	14	94.36	93.80	15	6,754	0.22%
2019/04/01	0	0.00	2.1	93.48	93.50	-2.1	6,744	-0.03%
2019/03/29	6	94.47	11	94.31	93.20	-5	6,710	-0.07%
2019/03/28	15	95.81	15	95.79	95.10	0	6,648	0.00%
2019/03/27	8	94.38	11	94.59	94.60	-3	6,552	-0.05%
2019/03/26	7	94.51	8	94.18	93.40	-1	6,494	-0.02%
2019/03/25	4	90.75	3	90.57	91.50	1	6,387	0.02%
2019/03/22	17.1	91.98	18	92.48	92.20	-0.9	6,333	-0.01%
2019/03/21	0	0.00	1	88.40	87.80	-1	6,135	-0.02%
2019/03/20	6	88.57	2	88.70	88.10	4	6,275	0.06%
2019/03/19	4	87.95	5	87.88	87.70	-1	6,345	-0.02%
2019/03/18	8	87.20	10	87.25	89.00	-2	6,445	-0.03%
2019/03/15	9	85.80	0	0.00	84.50	9	6,436	0.14%
2019/03/14	5	87.60	10	90.29	87.50	-5	6,520	-0.08%
2019/03/13	0	0.00	18	89.37	89.20	-18	6,548	-0.27%
2019/03/12	3	90.73	0	0.00	89.90	3	6,599	0.05%
2019/03/11	78	91.62	59	91.57	90.80	19	6,591	0.29%
2019/03/07	4	88.50	6	88.52	87.10	-2	6,640	-0.03%
2019/03/06	0	0.00	2	89.25	89.00	-2	6,745	-0.03%
2019/03/05	9	88.43	1	90.00	88.20	8	6,813	0.12%
2019/03/04	3	91.40	7	91.64	91.20	-4	6,726	-0.06%
2019/02/27	17	90.75	10	91.30	91.70	7	6,700	0.10%
2019/02/26	12	91.72	1	91.10	90.80	11	6,639	0.17%
2019/02/25	2	92.90	5	93.32	92.50	-3	6,691	-0.04%
2019/02/22	0	0.00	1	91.00	90.90	-1	6,654	-0.02%
2019/02/21	6	92.33	2	92.50	92.00	4	6,763	0.06%
2019/02/20	7	93.20	2	93.70	93.50	5	6,741	0.07%
2019/02/19	8.1	94.29	14	93.05	92.10	-5.9	6,700	-0.09%
2019/02/18	10	93.52	10	93.28	93.40	0	6,645	0.00%
2019/02/15	31.1	97.74	24	96.67	95.10	7.1	6,617	0.11%
2019/02/14	2	95.55	1	96.50	95.00	1	6,572	0.02%
2019/02/13	22	98.17	20	96.73	95.00	2	6,608	0.03%
2019/02/12	14	96.96	16	96.71	99.40	-2	6,662	-0.03%
2019/02/11	34	97.09	33	96.76	96.70	1	6,602	0.02%
2019/01/30	24	90.96	41	90.25	94.50	-17	6,449	-0.26%
2019/01/29	2	85.65	2	86.25	86.10	0	6,183	0.00%
2019/01/28	4	86.45	1	87.00	86.00	3	6,191	0.05%
2019/01/25	10	86.07	7	86.09	86.50	3	6,192	0.05%
2019/01/24	8	82.24	7	82.90	84.60	1	6,144	0.02%
2019/01/23	11	80.50	11.3	81.35	81.90	-0.3	6,103	0.00%
2019/01/22	28	84.88	23	83.49	80.50	5	5,962	0.08%
2019/01/21	6	86.98	6	86.85	87.40	0	5,749	0.00%
2019/01/18	3	86.57	5	86.66	87.00	-2	5,710	-0.04%
2019/01/17	13	87.09	10	86.49	86.00	3	5,628	0.05%
2019/01/16	23	81.04	28	84.21	87.10	-5	5,412	-0.09%
2019/01/15	16	78.29	17	78.89	79.20	-1	5,106	-0.02%
2019/01/14	2	76.30	2	75.90	76.30	0	4,974	0.00%
2019/01/11	4	76.38	3	75.53	75.60	1	4,979	0.02%
2019/01/10	1	76.20	1	77.20	77.00	0	4,948	0.00%
2019/01/09	36.1	77.31	25	76.80	76.30	11.1	4,908	0.23%
2019/01/08	6	76.95	17	76.87	77.00	-11	4,831	-0.23%
2019/01/07	7	76.19	1	74.80	74.70	6	4,718	0.13%
2019/01/04	3	74.60	3	74.53	75.30	0	4,661	0.00%
2019/01/03	2.2	74.25	2	74.95	74.70	0.2	4,650	0.00%
2019/01/02	2	76.15	3	76.70	74.30	-1	4,633	-0.02%
2018/12/28	9	73.97	9	74.42	74.80	0	4,548	0.00%
2018/12/27	4	73.58	13	73.28	73.60	-9	4,528	-0.20%
2018/12/26	7	71.61	4	71.83	70.20	3	4,439	0.07%
2018/12/25	5	71.12	3.4	71.68	72.30	1.6	4,421	0.04%
2018/12/24	4	74.63	3	74.20	73.70	1	4,383	0.02%
2018/12/22	4	73.95	6	74.13	73.80	-2	4,325	-0.05%
2018/12/21	4	73.03	4	73.28	74.20	0	4,317	0.00%
2018/12/20	3.2	73.36	2	72.10	72.70	1.2	4,262	0.03%
2018/12/19	3	73.63	17	73.43	74.50	-14	4,208	-0.33%
2018/12/18	17	75.26	4	75.78	73.20	13	4,146	0.31%
2018/12/17	2	74.55	4	74.83	74.70	-2	4,070	-0.05%
2018/12/14	16	74.73	13	75.18	74.90	3	4,070	0.07%
2018/12/13	15.2	74.98	15	75.43	74.00	0.2	3,991	0.01%
2018/12/12	16	74.77	18	73.94	73.60	-2	3,837	-0.05%
2018/12/11	7	73.19	12	73.73	74.40	-5	3,719	-0.13%
2018/12/10	21	72.08	12	72.40	71.00	9	3,565	0.25%
2018/12/07	11	73.47	30	73.51	75.50	-19	3,414	-0.56%
2018/12/06	3	69.67	5	68.08	68.90	-2	3,145	-0.06%
2018/12/05	7	70.56	2.1	70.76	71.00	4.9	3,077	0.16%
2018/12/04	3	71.17	8	71.06	70.40	-5	3,030	-0.17%
2018/12/03	7	69.74	7	70.51	71.00	0	2,989	0.00%
2018/11/30	90	68.43	100	67.67	68.00	-10	2,868	-0.35%
2018/11/29	3	66.07	6.2	66.61	68.00	-3.2	2,757	-0.12%
2018/11/28	9	64.41	12	64.35	64.00	-3	2,624	-0.11%
2018/11/27	10	61.40	11	61.59	61.60	-1	2,530	-0.04%
2018/11/26	1	60.50	3	61.00	61.00	-2	2,536	-0.08%
2018/11/23	2	60.05	1	59.80	59.40	1	2,539	0.04%
2018/11/22	13	61.31	7	61.80	60.50	6	2,525	0.24%
2018/11/21	17	60.24	14	60.29	60.20	3	2,456	0.12%
2018/11/20	15	60.91	10	60.64	59.90	5	2,462	0.20%
2018/11/19	3	58.00	3	58.60	59.00	0	2,341	0.00%
2018/11/16	3	58.20	0	0.00	57.90	3	2,338	0.13%
2018/11/15	0	0.00	1	58.60	58.50	-1	2,332	-0.04%
2018/11/14	1	57.80	8	57.73	58.00	-7	2,314	-0.30%
2018/11/13	20	57.90	18	57.99	58.20	2	2,278	0.09%
2018/11/12	15	56.94	8.1	57.05	57.00	7	2,187	0.32%
2018/11/09	24	55.78	25	56.30	56.70	-1	2,111	-0.05%
2018/11/08	3	54.30	5	53.74	53.00	-2	1,945	-0.10%
2018/11/07	2	52.70	8	53.40	53.60	-6	1,933	-0.31%
2018/11/06	8	52.39	1	53.50	51.30	7	1,973	0.35%
2018/11/05	1	53.40	3	53.60	53.60	-2	1,993	-0.10%
2018/11/02	1	51.30	2	51.70	52.30	-1	1,995	-0.05%
2018/11/01	1	50.90	1	50.90	50.90	0	2,035	0.00%
2018/10/31	1	49.35	0	0.00	50.30	1	2,011	0.05%
2018/10/29	20	48.20	21	47.82	48.20	-1	2,000	-0.05%
2018/10/26	0	0.00	2	46.50	46.90	-2	2,016	-0.10%
2018/10/25	1	47.50	0	0.00	47.80	1	2,035	0.05%
2018/10/24	1	49.15	2	49.10	48.95	-1	2,044	-0.05%
2018/10/23	2	48.95	2	47.95	47.90	0	2,084	0.00%
2018/10/22	0	0.00	1	49.30	49.65	-1	2,123	-0.05%
2018/10/19	2	46.78	0	0.00	46.85	2	2,158	0.09%
2018/10/17	1	48.00	1	49.05	47.75	0	2,280	0.00%
2018/10/15	1	47.55	0	0.00	47.30	1	2,532	0.04%
2018/10/12	4	45.43	7	46.26	47.45	-3	2,830	-0.11%
2018/10/11	3	44.90	5	44.83	45.00	-2	3,307	-0.06%
2018/10/08	0	0.00	1	51.00	49.50	-1	3,397	-0.03%
2018/10/05	1	51.50	1	50.20	49.60	0	3,558	0.00%
2018/10/04	1	52.30	0	0.00	52.50	1	3,641	0.03%
2018/10/03	9	52.91	0	0.00	52.80	9	3,701	0.24%
2018/10/02	2	53.80	0	0.00	53.60	2	3,826	0.05%
2018/10/01	1	54.70	1	55.10	54.50	0	3,877	0.00%
2018/09/27	1	54.40	0	0.00	54.20	1	4,012	0.02%
2018/09/25	1.1	55.12	2	55.30	55.20	-0.9	4,209	-0.02%
2018/09/21	0.2	55.00	1	54.40	54.20	-0.8	4,446	-0.02%
2018/09/20	7	53.51	5	53.46	53.60	2	4,636	0.04%
2018/09/18	0	0.00	1	56.10	56.00	-1	4,657	-0.02%
2018/09/14	4	57.10	13	57.43	57.90	-9	4,776	-0.19%
2018/09/10	1	57.60	2	57.00	55.70	-1	4,992	-0.02%
2018/09/07	5	58.74	0	0.00	58.10	5	5,026	0.10%
2018/09/05	10	59.39	7	59.97	59.80	3	5,383	0.06%
2018/09/04	4	61.35	3	61.47	61.30	1	5,623	0.02%
2018/09/03	22	60.91	21	59.94	59.90	1	5,717	0.02%
2018/08/31	3	60.30	0	0.00	60.20	3	5,857	0.05%
2018/08/30	7	61.63	0	0.00	61.50	7	5,945	0.12%
2018/08/29	1	62.20	2	62.20	62.30	-1	6,104	-0.02%
2018/08/28	3	61.90	0	0.00	61.80	3	6,444	0.05%
2018/08/27	0	0.00	2	60.70	62.10	-2	6,735	-0.03%
2018/08/24	1	58.10	2	58.00	57.90	-1	6,968	-0.01%
2018/08/23	1.1	59.99	0	0.00	59.60	1.1	6,941	0.02%
2018/08/22	1	61.40	0	0.00	60.20	1	6,927	0.01%
2018/08/20	1	61.30	3	61.60	61.50	-2	6,961	-0.03%
2018/08/17	0	0.00	1	62.90	61.80	-1	6,981	-0.01%
2018/08/16	1	63.10	1	63.10	63.10	0	7,040	0.00%
2018/08/15	3	64.93	3	65.03	64.40	0	7,135	0.00%
2018/08/14	1	65.40	1	64.40	65.70	0	7,144	0.00%
2018/08/13	5	65.50	8	65.25	63.90	-3	7,203	-0.04%
2018/08/10	2	67.90	0	0.00	67.50	2	7,196	0.03%
2018/08/09	7	68.49	2	68.35	69.00	5	7,183	0.07%
2018/08/08	9	69.24	5	68.90	68.70	4	7,190	0.06%
2018/08/07	2	70.60	4	70.30	70.40	-2	7,219	-0.03%
2018/08/06	0	0.00	1	70.60	70.30	-1	7,232	-0.01%
2018/08/03	4	70.58	3.1	70.06	70.90	0.9	7,276	0.01%
2018/08/02	3	71.43	0	0.00	71.10	3	7,376	0.04%
2018/08/01	1	72.50	0	0.00	72.40	1	7,396	0.01%
2018/07/31	1	72.20	2	72.90	73.10	-1	7,377	-0.01%
2018/07/30	2	72.20	0	0.00	72.70	2	7,390	0.03%
2018/07/27	2.1	75.47	3	74.37	74.20	-0.9	7,344	-0.01%
2018/07/26	2	74.75	5	74.36	75.00	-3	7,300	-0.04%
2018/07/25	2	72.65	1	74.00	74.00	1	7,273	0.01%
2018/07/24	2	72.35	3	73.27	73.80	-1	7,254	-0.01%
2018/07/23	6	70.90	8	71.53	70.80	-2	7,169	-0.03%
2018/07/20	10	76.20	13	76.43	76.00	-3	7,037	-0.04%
2018/07/19	34	77.92	22	78.85	77.40	12	6,949	0.17%
2018/07/18	33	78.45	47	79.46	81.00	-14	6,682	-0.21%
2018/07/17	0	0.00	1	75.00	73.70	-1	6,220	-0.02%
2018/07/16	3	74.40	1	74.60	73.50	2	6,239	0.03%
2018/07/13	7	74.33	3	74.80	74.20	4	6,200	0.06%
2018/07/12	30	74.90	31	73.99	74.70	-1	6,142	-0.02%
2018/07/11	4	73.65	5	73.80	73.40	-1	6,256	-0.02%
2018/07/10	2	72.55	2	73.20	74.00	0	6,308	0.00%
2018/07/09	1	72.30	0	0.00	72.00	1	6,188	0.02%
2018/07/06	2	70.55	3	71.60	72.60	-1	6,129	-0.02%
2018/07/05	1	70.90	2	71.15	69.10	-1	6,056	-0.02%
2018/07/03	1	71.80	0	0.00	71.70	1	5,902	0.02%
2018/07/02	25	74.30	23	74.77	72.50	2	5,835	0.03%
2018/06/29	10	71.81	12	72.63	73.70	-2	5,640	-0.04%
2018/06/28	1	67.70	0	0.00	67.00	1	5,462	0.02%
2018/06/26	0	0.00	2	64.15	66.80	-2	5,488	-0.04%
2018/06/25	7	66.51	5	66.64	65.50	2	5,443	0.04%
2018/06/21	0	0.00	1	70.90	71.50	-1	5,326	-0.02%
2018/06/20	0	0.00	2	68.70	69.50	-2	5,302	-0.04%
2018/06/19	5	73.50	5	72.44	72.20	0	5,200	0.00%
2018/06/15	0	0.00	3	72.67	72.10	-3	5,143	-0.06%
2018/06/14	3	71.43	0	0.00	71.30	3	5,072	0.06%
2018/06/13	25	77.91	54	74.53	71.80	-29	5,003	-0.58%
2018/06/12	3	76.53	8	76.29	78.10	-5	4,805	-0.10%
2018/06/11	8	71.78	8	71.48	71.00	0	4,581	0.00%
2018/06/08	31	72.28	8	70.99	71.50	23	4,493	0.51%
2018/06/07	4	71.05	3	70.40	70.30	1	4,356	0.02%
2018/06/06	4	71.10	5	71.26	72.20	-1	4,301	-0.02%
2018/06/05	52	74.49	34	71.56	71.00	18	4,173	0.43%
2018/06/04	30	72.61	19	72.89	74.40	11	3,814	0.29%
2018/06/01	4	64.45	9	65.24	67.70	-5	3,540	-0.14%
2018/05/31	0	0.00	2	61.60	61.60	-2	3,308	-0.06%
2018/05/29	1	62.80	0	0.00	62.30	1	3,305	0.03%
2018/05/28	0	0.00	2	63.20	63.20	-2	3,317	-0.06%
2018/05/25	1	63.00	0	0.00	62.90	1	3,310	0.03%
2018/05/23	4	62.90	2	62.60	62.50	2	3,241	0.06%
2018/05/22	0	0.00	1	61.10	61.30	-1	3,131	-0.03%
2018/05/21	12	61.37	3	61.70	61.70	9	3,127	0.29%
2018/05/18	1	60.60	6	60.52	60.40	-5	3,050	-0.16%
2018/05/16	4	59.80	0	0.00	59.50	4	2,977	0.13%
2018/05/14	1	59.10	1	59.30	59.10	0	2,888	0.00%
2018/05/11	1	59.40	3	59.50	59.30	-2	2,859	-0.07%
2018/05/04	1	56.80	0	0.00	57.40	1	2,744	0.04%
2018/05/02	0	0.00	1	57.50	57.10	-1	2,744	-0.04%
2018/04/26	2	53.95	0	0.00	53.00	2	2,696	0.07%
2018/04/25	0	0.00	1	54.70	54.00	-1	2,676	-0.04%
2018/04/24	0	0.00	2	54.00	53.30	-2	2,662	-0.08%
2018/04/20	2	56.00	1	58.80	56.00	1	2,609	0.04%
2018/04/19	1	57.60	2	58.05	58.80	-1	2,538	-0.04%
2018/04/18	1	58.50	2	60.10	58.30	-1	2,497	-0.04%
2018/04/17	3	59.30	2	59.70	59.70	1	2,396	0.04%
2018/04/16	1	57.00	3	57.10	57.00	-2	2,273	-0.09%
2018/04/13	1	55.00	0	0.00	54.70	1	2,181	0.05%
2018/04/11	0	0.00	1	54.80	54.70	-1	2,335	-0.04%
2018/04/10	0	0.00	1	54.40	54.30	-1	2,524	-0.04%
2018/04/02	4	54.75	0	0.00	54.30	4	2,837	0.14%
2018/03/31	0	0.00	5	54.60	54.70	-5	2,795	-0.18%
2018/03/30	7	53.67	0	0.00	54.70	7	2,773	0.25%
2018/03/21	2	53.15	2	53.00	53.00	0	2,843	0.00%
2018/03/15	1	54.80	0	0.00	54.30	1	2,721	0.04%
2018/03/13	0	0.00	2	54.20	54.10	-2	2,661	-0.08%
2018/03/06	0.4	53.00	0	0.00	53.00	0.4	2,628	0.02%
2018/03/05	0	0.00	1	52.90	51.50	-1	2,580	-0.04%
2018/03/02	1	52.20	0	0.00	52.50	1	2,583	0.04%
2018/02/27	2	52.70	0	0.00	52.00	2	2,638	0.08%
2018/02/23	0.6	51.40	2	51.40	51.40	-1.4	2,653	-0.05%
2018/02/22	1	49.90	0	0.00	50.50	1	2,631	0.04%
2018/02/09	1	46.20	0	0.00	46.70	1	2,593	0.04%
2018/02/07	1	47.30	0	0.00	46.75	1	2,572	0.04%
2018/02/06	0	0.00	2	48.20	45.45	-2	2,556	-0.08%
2018/02/02	4	52.20	3	51.60	50.90	1	2,519	0.04%
2018/02/01	1	49.80	0	0.00	50.30	1	2,394	0.04%
2018/01/25	1	50.10	0	0.00	50.00	1	2,407	0.04%
2018/01/19	0	0.00	10	50.60	50.90	-10	2,380	-0.42%
2018/01/15	0	0.00	2	50.65	50.40	-2	2,347	-0.09%
2018/01/11	2	50.30	0	0.00	50.20	2	2,345	0.09%
2018/01/10	5	51.40	0	0.00	50.30	5	2,332	0.21%
2018/01/05	5	55.70	0	0.00	55.80	5	2,134	0.23%
2018/01/04	2	56.60	2	57.30	56.60	0	2,045	0.00%