台郡 (6269)-國泰-館前券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
99.2
漲跌
▲2.3
漲幅
+2.37%
成交量
11,151張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台郡 (6269)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/06	12.3	97.60	4.2	97.81	96.90	8	2,375	0.34%
2024/05/03	33.1	97.17	46.5	97.46	97.20	-13.4	2,239	-0.60%
2024/05/02	0.1	94.55	57	94.26	94.70	-56.9	2,035	-2.80%
2024/04/30	66.2	90.87	29.2	91.20	91.40	37	1,911	1.94%
2024/04/29	29.1	94.37	26.5	94.86	94.70	2.6	1,811	0.14%
2024/04/26	0	0.00	2	92.55	92.40	-2	1,725	-0.12%
2024/04/25	5.2	92.12	10	92.52	92.50	-4.9	1,697	-0.29%
2024/04/23	0.2	91.80	2	91.80	91.60	-1.8	1,670	-0.11%
2024/04/22	0.2	91.00	0	0.00	90.70	0.2	1,650	0.01%
2024/04/19	4.1	91.00	7	91.10	90.70	-2.9	1,637	-0.18%
2024/04/18	79	92.90	0	0.00	92.90	79	1,606	4.92%
2024/04/17	0	92.10	2.3	92.71	92.90	-2.3	1,581	-0.14%
2024/04/16	37.5	91.84	1	92.20	91.10	36.5	1,550	2.35%
2024/04/15	14.2	92.00	1.4	92.65	92.90	12.8	1,509	0.85%
2024/04/12	7.1	92.63	0	0.00	92.60	7.1	1,475	0.48%
2024/04/11	2.1	92.60	31	92.28	92.80	-28.9	1,466	-1.97%
2024/04/10	36.1	92.44	7.1	92.94	92.10	29	1,470	1.97%
2024/04/09	2.2	92.15	6	92.22	92.20	-3.8	1,445	-0.26%
2024/04/08	2	90.55	2	91.80	91.60	0	1,422	0.00%
2024/04/03	1.2	91.63	0	0.00	91.00	1.2	1,413	0.08%
2024/04/02	1.1	91.90	4	92.00	92.00	-3	1,407	-0.21%
2024/04/01	31	91.70	0	0.00	91.40	31	1,406	2.20%
2024/03/29	2.2	91.06	0	0.00	91.20	2.2	1,412	0.16%
2024/03/28	1.1	91.02	2.8	92.00	91.70	-1.7	1,418	-0.12%
2024/03/27	0.1	90.97	0.3	91.10	90.60	-0.2	1,422	-0.02%
2024/03/26	7.4	89.95	1	89.50	89.50	6.4	1,451	0.44%
2024/03/25	9.3	90.44	2	91.05	90.50	7.3	1,465	0.50%
2024/03/22	7	90.94	3	90.97	91.20	4	1,525	0.26%
2024/03/21	12.3	91.48	13	92.34	91.50	-0.8	1,523	-0.05%
2024/03/20	5.1	91.32	22	91.62	91.20	-16.9	1,494	-1.13%
2024/03/19	1	89.90	4	89.73	89.90	-3	1,426	-0.21%
2024/03/18	2	88.70	0	0.00	88.60	2	1,395	0.14%
2024/03/15	15	88.98	11.1	89.19	88.90	3.9	1,389	0.28%
2024/03/14	6	89.11	3	89.07	89.00	3	1,363	0.22%
2024/03/13	4	88.03	5	88.26	87.90	-1	1,347	-0.07%
2024/03/12	0	88.20	5	88.14	88.30	-5	1,334	-0.37%
2024/03/11	1	85.70	0	0.00	86.80	1	1,307	0.08%
2024/03/08	5.4	85.90	7.3	85.88	85.70	-1.9	1,324	-0.15%
2024/03/07	6	86.68	0	0.00	86.40	6	1,302	0.46%
2024/03/06	4	87.45	5	87.80	87.10	-1	1,289	-0.08%
2024/03/05	7	87.91	6.1	88.12	88.20	0.9	1,289	0.07%
2024/03/04	1	86.80	0	0.00	86.90	1	1,281	0.08%
2024/03/01	4	87.15	82	86.83	87.10	-78	1,280	-6.09%
2024/02/29	1	86.40	0	0.00	86.40	1	1,280	0.08%
2024/02/27	15.1	86.52	1	86.80	86.80	14.1	1,274	1.10%
2024/02/26	8	87.60	0	0.00	87.20	8	1,278	0.63%
2024/02/23	7.1	87.75	3	88.33	87.80	4.1	1,267	0.32%
2024/02/22	2	87.45	3	87.77	87.50	-1	1,253	-0.08%
2024/02/21	3	86.60	2	87.20	87.10	1	1,240	0.08%
2024/02/20	6	86.72	1	86.70	86.60	5	1,236	0.41%
2024/02/19	1	86.30	1.2	86.70	86.90	-0.2	1,223	-0.02%
2024/02/16	9	83.81	5	84.72	84.80	4	1,206	0.33%
2024/02/15	1	84.50	0	0.00	84.60	1	1,175	0.09%
2024/02/05	22	84.52	0	0.00	84.30	22	1,172	1.88%
2024/02/02	19	85.57	0	0.00	85.20	19	1,167	1.63%
2024/02/01	0	0.00	0	85.80	85.70	0	1,169	0.00%
2024/01/31	1.2	85.52	0	0.00	85.40	1.2	1,182	0.10%
2024/01/30	0	0.00	5	85.60	85.60	-5	1,188	-0.42%
2024/01/29	0.2	86.00	0	0.00	86.00	0.2	1,194	0.02%
2024/01/25	0	0.00	3	86.13	86.30	-3	1,206	-0.25%
2024/01/24	0	85.70	0	0.00	86.10	0	1,224	0.00%
2024/01/23	5	84.74	0	0.00	85.10	5	1,243	0.40%
2024/01/22	1	84.80	0	0.00	84.90	1	1,242	0.08%
2024/01/19	0	0.00	1	84.70	84.80	-1	1,250	-0.08%
2024/01/18	2.1	84.77	0	0.00	84.80	2.1	1,243	0.17%
2024/01/17	0.1	86.77	0	0.00	86.00	0.1	1,236	0.01%
2024/01/16	1.1	87.40	1	87.40	87.40	0.1	1,221	0.01%
2024/01/15	0	87.60	1	87.70	87.90	-1	1,232	-0.08%
2024/01/12	1	87.10	0	0.00	87.00	1	1,247	0.08%
2024/01/11	1	87.10	2	87.30	87.30	-1	1,299	-0.08%
2024/01/10	1	87.30	9	86.70	87.10	-8	1,330	-0.60%
2024/01/09	9	87.57	1	87.70	87.40	8	1,340	0.60%
2024/01/08	0	0.00	2	87.05	87.10	-2	1,340	-0.15%
2024/01/05	3.1	86.74	5	86.94	86.40	-2	1,350	-0.14%
2024/01/04	3	86.90	0	0.00	86.70	3	1,350	0.22%
2024/01/03	0	88.00	0	0.00	87.80	0	1,344	0.00%
2024/01/02	1	87.90	0	0.00	88.20	1	1,343	0.07%
2023/12/29	1.2	88.50	3	88.50	88.30	-1.9	1,334	-0.14%
2023/12/28	0	0.00	3	89.00	88.80	-3	1,339	-0.22%
2023/12/27	3	88.24	0	0.00	88.80	3	1,336	0.23%
2023/12/26	0.3	88.50	1	88.40	88.00	-0.7	1,325	-0.05%
2023/12/25	0	89.20	0	0.00	88.40	0	1,314	0.00%
2023/12/22	1	88.70	0	0.00	88.80	1	1,293	0.08%
2023/12/21	4.3	88.50	2	88.40	88.90	2.3	1,258	0.18%
2023/12/20	0	0.00	2	89.60	89.50	-2	1,216	-0.16%
2023/12/19	10.2	88.77	6	88.93	89.00	4.2	1,172	0.36%
2023/12/18	2	87.45	1	88.50	88.10	1	1,093	0.09%
2023/12/15	1	88.00	42	87.96	88.00	-41	1,078	-3.80%
2023/12/14	0	0.00	30	86.97	87.40	-30	1,078	-2.78%
2023/12/13	0.1	86.17	30	86.20	86.00	-29.9	1,072	-2.79%
2023/12/12	3	86.20	13.1	86.38	85.70	-10.1	1,076	-0.93%
2023/12/11	2	86.15	0	0.00	86.20	2	1,075	0.19%
2023/12/08	17	86.69	85	86.74	86.40	-68	1,070	-6.35%
2023/12/07	4	87.10	0	0.00	87.00	4	1,061	0.38%
2023/12/06	0	0.00	5	87.80	87.60	-5	1,072	-0.47%
2023/12/05	4.1	87.68	0	0.00	87.50	4.1	1,092	0.37%
2023/12/04	1	88.70	4	88.80	88.60	-3	1,078	-0.28%
2023/12/01	6	87.90	1	88.00	88.40	5	1,083	0.46%
2023/11/30	8.1	88.40	0	0.00	87.60	8.1	1,086	0.75%
2023/11/29	2.1	88.40	2.7	88.51	88.50	-0.6	1,063	-0.06%
2023/11/27	2	87.20	0	0.00	87.10	2	1,059	0.19%
2023/11/22	22.1	87.44	10	87.40	87.50	12.1	1,023	1.18%
2023/11/21	4.1	87.40	0	0.00	87.20	4.1	1,015	0.40%
2023/11/16	0.1	86.59	1	87.00	86.80	-0.9	981	-0.09%
2023/11/15	1	87.10	0	0.00	86.70	1	983	0.10%
2023/11/14	0	0.00	4	86.60	86.50	-4	974	-0.41%
2023/11/13	0	86.00	4	86.00	86.10	-4	972	-0.41%
2023/11/09	0	85.30	1	85.50	85.30	-1	982	-0.10%
2023/11/08	3	85.27	1	85.10	85.20	2	990	0.20%
2023/11/07	2	84.40	0	0.00	84.20	2	1,013	0.20%
2023/11/06	1	84.90	3	85.00	84.90	-2	1,030	-0.19%
2023/11/03	0.3	85.00	2	84.70	84.50	-1.7	1,055	-0.16%
2023/11/02	1	84.00	0	0.00	84.30	1	1,065	0.09%
2023/11/01	8	82.29	2	82.95	83.00	6	1,066	0.56%
2023/10/31	9	84.09	0	0.00	83.50	9	1,060	0.85%
2023/10/30	3	84.37	0	0.00	84.80	3	1,058	0.28%
2023/10/27	4	85.20	0	0.00	84.90	4	1,090	0.37%
2023/10/26	1	85.70	1	85.90	85.40	0	1,269	0.00%
2023/10/25	1	86.50	1	87.30	86.30	0	1,528	0.00%
2023/10/23	3	85.10	0	0.00	85.30	3	1,583	0.19%
2023/10/20	4	86.50	29	86.13	86.00	-25	1,596	-1.57%
2023/10/19	2	87.20	8	88.34	87.80	-6	1,627	-0.37%
2023/10/18	12	86.26	12.2	86.38	85.60	-0.2	1,591	-0.01%
2023/10/17	10	87.50	0	0.00	87.30	10	1,587	0.63%
2023/10/16	0	0.00	2	88.60	88.40	-2	1,613	-0.12%
2023/10/13	0	0.00	3	88.80	88.90	-3	1,631	-0.18%
2023/10/12	0	0.00	1	88.40	88.70	-1	1,630	-0.06%
2023/10/11	1	88.20	2	88.20	88.20	-1	1,625	-0.06%
2023/10/06	0.3	88.00	4	88.40	88.10	-3.7	1,619	-0.23%
2023/10/05	6	87.48	0	0.00	87.60	6	1,623	0.37%
2023/10/04	5.2	87.20	0	0.00	87.30	5.2	1,645	0.32%
2023/10/03	1	88.10	4	88.60	88.20	-3	1,650	-0.18%
2023/09/25	0	0.00	2	88.80	88.90	-2	1,713	-0.12%
2023/09/22	0.2	88.30	0	0.00	87.70	0.2	1,727	0.01%
2023/09/20	6	88.40	0	0.00	88.10	6	1,736	0.35%
2023/09/19	3.2	89.05	16	90.34	89.00	-12.8	1,743	-0.73%
2023/09/18	4	89.73	0	0.00	89.70	4	1,740	0.23%
2023/09/15	5	88.90	7	89.00	89.40	-2	1,744	-0.11%
2023/09/14	7	89.00	0	0.00	88.90	7	1,755	0.40%
2023/09/13	2.2	88.53	0	0.00	88.30	2.2	1,762	0.12%
2023/09/12	0	0.00	1	88.40	88.50	-1	1,775	-0.06%
2023/09/11	4	88.68	0	0.00	88.10	4	1,797	0.22%
2023/09/08	8.4	89.94	0	0.00	90.10	8.4	1,813	0.46%
2023/09/07	1	92.30	0	0.00	92.80	1	1,813	0.06%
2023/09/06	0	0.00	3	92.30	92.40	-3	1,824	-0.16%
2023/09/04	5	91.28	0	0.00	91.60	5	1,855	0.27%
2023/08/30	0	0.00	2	89.60	89.90	-2	1,869	-0.11%
2023/08/29	2	88.70	0	0.00	89.20	2	1,885	0.11%
2023/08/28	2	88.60	0	0.00	89.10	2	1,922	0.10%
2023/08/25	5	89.30	0	89.20	88.80	5	1,978	0.25%
2023/08/24	1	89.70	0	0.00	89.60	1	2,001	0.05%
2023/08/23	0	0.00	1	89.91	90.00	-1	2,023	-0.05%
2023/08/22	0	0.00	11	88.27	88.80	-11	2,052	-0.54%
2023/08/21	7	88.70	4	88.20	88.10	3	2,072	0.14%
2023/08/18	3	89.33	0	0.00	89.50	3	2,068	0.15%
2023/08/17	4	88.50	6	88.95	89.00	-2	2,071	-0.10%
2023/08/16	1	87.70	6	89.05	89.10	-5	2,074	-0.24%
2023/08/15	5	87.44	5	88.18	88.10	0	2,084	0.00%
2023/08/14	3.1	87.44	3	87.73	88.10	0.1	2,080	0.00%
2023/08/11	3.1	88.75	1	88.50	88.50	2.1	2,081	0.10%
2023/08/10	6.1	90.30	6	90.20	90.10	0.1	2,064	0.00%
2023/08/09	14	91.65	6	91.58	91.40	8	2,044	0.39%
2023/08/08	0	0.00	31	92.57	92.50	-31	2,019	-1.54%
2023/08/07	5	92.38	2.1	92.52	93.10	2.9	2,018	0.14%
2023/08/04	0	0.00	2	92.40	92.70	-2	2,010	-0.10%
2023/08/02	9	93.44	19	93.51	93.00	-10	2,010	-0.50%
2023/08/01	5.1	92.94	0	0.00	93.50	5.1	2,011	0.25%
2023/07/31	24	94.33	2	96.24	92.90	22	1,999	1.10%
2023/07/28	16	96.77	70.4	97.31	98.10	-54.4	1,816	-2.99%
2023/07/27	12	91.88	5	92.58	93.00	7	1,575	0.44%
2023/07/26	2	92.80	0	0.00	92.60	2	1,575	0.13%
2023/07/25	13	93.27	2	93.20	93.40	11	1,650	0.67%
2023/07/24	10	93.90	5	93.52	93.40	5	1,665	0.30%
2023/07/21	1	94.20	12	94.15	94.20	-11	1,642	-0.67%
2023/07/20	0	0.00	34	94.09	94.20	-34	1,712	-1.99%
2023/07/19	1	93.20	16	93.71	93.20	-15	1,748	-0.86%
2023/07/18	2	93.80	21	93.35	93.20	-19	1,750	-1.09%
2023/07/17	1	92.50	0	0.00	93.00	1	1,756	0.06%
2023/07/14	2	92.45	10	92.90	92.50	-8	1,780	-0.45%
2023/07/13	4	92.90	8.2	93.31	92.10	-4.2	1,851	-0.23%
2023/07/12	0	0.00	3	92.67	92.70	-3	1,848	-0.16%
2023/07/11	2	91.35	0	0.00	91.90	2	1,840	0.11%
2023/07/10	5	92.36	0	0.00	91.80	5	1,835	0.27%
2023/07/07	2	92.80	0	0.00	92.80	2	1,827	0.11%
2023/07/06	0.1	93.70	12.1	93.90	93.60	-12	1,837	-0.65%
2023/07/05	2	93.60	1	93.60	93.60	1	1,832	0.05%
2023/07/04	12	94.25	5	94.02	94.00	7	1,814	0.39%
2023/07/03	2	93.05	1	93.50	93.10	1	1,811	0.06%
2023/06/30	30	92.50	0	0.00	92.60	30	1,823	1.65%
2023/06/28	6	91.73	6	91.50	91.50	0	1,818	0.00%
2023/06/27	0.1	92.70	0	0.00	92.20	0.1	1,808	0.01%
2023/06/26	2	91.80	1	91.60	91.90	1	1,796	0.06%
2023/06/21	2.1	91.52	1	91.90	91.50	1.1	1,802	0.06%
2023/06/20	20.1	91.77	0	0.00	91.60	20.1	1,798	1.12%
2023/06/19	3	92.33	0	0.00	92.20	3	1,781	0.17%
2023/06/16	1	93.00	14	93.15	93.00	-13	1,772	-0.73%
2023/06/15	24	92.62	30.1	92.47	92.60	-6.1	1,758	-0.35%
2023/06/14	7	93.50	21	94.06	93.20	-14	1,729	-0.81%
2023/06/13	9	94.16	6	94.83	94.20	3	1,719	0.17%
2023/06/12	7	94.11	0	0.00	94.70	7	1,706	0.41%
2023/06/09	6.2	94.00	0	0.00	94.00	6.2	1,715	0.36%
2023/06/08	1	94.00	0	0.00	94.30	1	1,699	0.06%
2023/06/07	7	94.20	10	94.20	94.30	-3	1,684	-0.18%
2023/06/06	1	94.50	0	0.00	94.50	1	1,693	0.06%
2023/06/05	13	94.51	0	0.00	94.70	13	1,717	0.76%
2023/06/02	5.1	94.92	1	95.20	94.60	4.1	1,724	0.23%
2023/06/01	5.2	94.17	2.1	94.50	94.80	3	1,714	0.18%
2023/05/31	5	99.36	6	99.10	98.70	-1	1,688	-0.06%
2023/05/30	2	98.70	11.8	99.07	99.20	-9.8	1,644	-0.59%
2023/05/29	2	98.90	2.1	98.76	99.00	-0.1	1,654	-0.01%
2023/05/26	12	97.98	2	98.25	98.00	10	1,647	0.61%
2023/05/25	0	0.00	3.2	96.98	97.40	-3.2	1,630	-0.20%
2023/05/24	2	96.50	0	0.00	96.40	2	1,625	0.12%
2023/05/22	2	96.50	0	0.00	96.30	2	1,627	0.12%
2023/05/19	0	0.00	2	96.10	96.40	-2	1,624	-0.12%
2023/05/18	0	0.00	3	95.97	95.90	-3	1,637	-0.18%
2023/05/17	1	95.00	0	0.00	94.80	1	1,638	0.06%
2023/05/16	0.1	94.60	53	95.30	95.00	-52.9	1,653	-3.20%
2023/05/15	5.1	94.01	0	95.00	94.30	5.1	1,670	0.31%
2023/05/12	10	94.50	0	0.00	94.60	10	1,713	0.58%
2023/05/11	1.2	95.03	10	94.80	94.80	-8.8	1,714	-0.51%
2023/05/10	0.4	95.90	0	0.00	95.70	0.4	1,721	0.02%
2023/05/09	2.1	95.35	2	95.50	95.20	0.1	1,724	0.01%
2023/05/08	0	0.00	8	94.60	95.20	-8	1,723	-0.46%
2023/05/05	2.1	92.65	0	93.41	92.60	2.1	1,705	0.12%
2023/05/04	10	92.75	40	93.18	92.70	-30	1,692	-1.77%
2023/05/03	6	92.53	1	92.40	92.70	5	1,693	0.30%
2023/05/02	10	93.53	3.1	93.74	93.30	7	1,687	0.41%
2023/04/28	10	93.34	14	94.21	94.50	-4	1,663	-0.24%
2023/04/27	3.2	97.32	4	97.55	96.90	-0.8	1,567	-0.05%
2023/04/26	2	95.90	1	95.90	96.30	1	1,525	0.07%
2023/04/25	14.2	97.10	2	95.70	95.20	12.2	1,501	0.81%
2023/04/24	2.1	100.02	0	0.00	98.90	2.1	1,417	0.15%
2023/04/21	0	0.00	2	100.25	98.90	-2	1,365	-0.15%
2023/04/20	3	99.43	2	100.00	98.50	1	1,335	0.07%
2023/04/19	6.3	101.32	6	100.42	100.00	0.3	1,328	0.02%
2023/04/18	5.1	100.91	8	100.30	100.50	-3	1,295	-0.23%
2023/04/14	2	98.15	2	98.60	97.90	0	1,228	0.00%
2023/04/13	0	0.00	0	98.80	98.00	0	1,222	0.00%
2023/04/12	0	0.00	5	98.50	98.80	-5	1,207	-0.41%
2023/04/11	1	97.70	0	0.00	97.60	1	1,202	0.08%
2023/04/06	2	98.50	0	0.00	98.30	2	1,184	0.17%
2023/03/31	0	0.00	1	99.80	99.00	-1	1,168	-0.09%
2023/03/30	0	0.00	0	99.10	99.30	0	1,148	0.00%
2023/03/29	0	98.90	0	0.00	98.80	0	1,147	0.00%
2023/03/28	0	99.20	0	0.00	98.40	0	1,157	0.00%
2023/03/27	0	0.00	2	99.00	99.10	-2	1,155	-0.17%
2023/03/24	0.1	98.70	6	98.63	99.00	-5.9	1,166	-0.51%
2023/03/23	2	97.00	0	0.00	97.10	2	1,162	0.17%
2023/03/22	1	97.10	0	0.00	97.10	1	1,171	0.09%
2023/03/21	0	0.00	10	96.30	96.10	-10	1,194	-0.84%
2023/03/20	0.6	95.80	0.1	95.80	95.40	0.5	1,193	0.04%
2023/03/17	0	95.80	0	0.00	95.40	0	1,228	0.00%
2023/03/16	2	94.85	0	0.00	94.80	2	1,255	0.16%
2023/03/15	1.5	95.97	0	0.00	95.60	1.5	1,308	0.11%
2023/03/14	3	96.13	3	95.83	95.60	0	1,360	0.00%
2023/03/13	10	97.50	0	0.00	97.60	10	1,370	0.73%
2023/03/10	0	98.15	5	97.40	97.60	-5	1,389	-0.36%
2023/03/09	1	98.60	0	0.00	98.50	1	1,422	0.07%
2023/03/08	0	0.00	10	99.90	99.60	-10	1,427	-0.70%
2023/03/07	0	0.00	1	100.50	100.00	-1	1,414	-0.07%
2023/03/06	2	99.50	1	100.50	100.50	1	1,415	0.07%
2023/03/03	0	0.00	3	98.77	99.00	-3	1,421	-0.21%
2023/03/02	0	97.90	5	97.86	97.90	-5	1,424	-0.35%
2023/03/01	8	96.93	0	0.00	97.00	8	1,452	0.55%
2023/02/24	6	97.92	2	98.35	98.00	4	1,439	0.28%
2023/02/23	1	98.20	5	98.00	98.00	-4	1,453	-0.28%
2023/02/22	13	98.13	20	98.08	98.00	-7	1,476	-0.47%
2023/02/17	3	98.10	7	98.77	98.60	-4	1,612	-0.25%
2023/02/16	0	0.00	13	98.39	98.30	-13	1,649	-0.79%
2023/02/15	0	98.18	1	97.30	97.60	-1	1,679	-0.06%
2023/02/14	9	97.36	0	0.00	97.20	9	1,711	0.53%
2023/02/13	1	98.00	0	0.00	97.60	1	1,716	0.06%
2023/02/10	12	100.41	0	0.00	99.10	12	1,715	0.70%
2023/02/08	1	103.00	3	104.17	103.00	-2	1,753	-0.11%
2023/02/07	1	101.00	0	0.00	101.00	1	1,789	0.06%
2023/02/06	1	102.00	0	0.00	101.50	1	1,880	0.05%
2023/02/03	0	0.00	2	103.99	104.00	-2	2,001	-0.10%
2023/02/02	0	102.50	3	102.50	103.50	-3	2,007	-0.15%
2023/02/01	0	0.00	5.6	101.71	102.00	-5.6	1,990	-0.28%
2023/01/30	7	101.00	0	0.00	100.50	7	1,973	0.35%
2023/01/16	1	99.20	0	0.00	99.90	1	1,958	0.05%
2023/01/13	5	99.86	0	0.00	99.50	5	1,963	0.25%
2023/01/12	0	0.00	2	100.00	99.90	-2	1,963	-0.10%
2023/01/11	3	100.67	0	0.00	99.70	3	1,964	0.15%
2023/01/10	1	101.00	0	0.00	101.50	1	1,955	0.05%
2023/01/09	1	99.50	6	99.50	100.50	-5	1,947	-0.26%
2023/01/05	1	96.50	0	0.00	96.20	1	1,933	0.05%
2023/01/04	1	97.30	0	0.00	96.70	1	1,932	0.05%
2022/12/30	0	0.00	3	98.40	98.00	-3	1,934	-0.16%
2022/12/29	1	97.70	0	0.00	97.90	1	1,952	0.05%
2022/12/20	0	0.00	1	101.50	99.40	-1	2,005	-0.05%
2022/12/16	0.2	102.00	0	0.00	101.00	0.2	2,005	0.01%
2022/12/13	1	101.00	1	101.00	100.50	0	1,999	0.00%
2022/12/12	1	99.50	2	101.00	102.00	-1	1,975	-0.05%
2022/12/09	1	101.00	2	100.75	101.00	-1	2,001	-0.05%
2022/12/08	3	102.83	3	103.67	103.00	0	1,975	0.00%
2022/12/07	5.6	107.06	4	106.48	103.50	1.6	1,958	0.08%
2022/12/06	2.6	112.26	6.1	113.14	112.00	-3.5	1,903	-0.18%
2022/12/05	0	0.00	3	111.17	111.50	-3	1,855	-0.16%
2022/12/02	0	0.00	0	108.50	110.00	0	1,847	0.00%
2022/12/01	0	0.00	2	108.98	109.00	-2	1,849	-0.11%
2022/11/30	0	0.00	1.1	107.45	107.00	-1.1	1,809	-0.06%
2022/11/29	1	106.00	0	0.00	107.00	1	1,783	0.06%
2022/11/28	0	105.50	1	107.00	107.00	-1	1,758	-0.06%
2022/11/25	1.3	105.69	0	0.00	105.50	1.3	1,736	0.08%
2022/11/24	0.1	108.50	0.2	108.50	109.00	-0.1	1,720	-0.01%
2022/11/23	0	0.00	11	108.50	109.50	-11	1,703	-0.65%
2022/11/22	1.1	106.48	1	107.50	107.00	0.1	1,667	0.00%
2022/11/21	5.2	107.37	6	107.50	108.00	-0.8	1,645	-0.05%
2022/11/18	3.1	107.49	3	108.00	108.00	0.1	1,617	0.00%
2022/11/17	2.1	108.25	0	0.00	108.00	2.1	1,582	0.13%
2022/11/16	10.1	107.98	6	107.08	108.00	4.1	1,547	0.26%
2022/11/15	1	105.93	4	105.75	106.50	-3	1,488	-0.20%
2022/11/14	0	0.00	8.2	104.04	104.50	-8.2	1,442	-0.57%
2022/11/11	4.4	103.19	2	102.25	102.50	2.4	1,408	0.17%
2022/11/10	0.5	101.50	5	102.10	103.00	-4.5	1,356	-0.33%
2022/11/09	0	0.00	2	101.00	101.00	-2	1,318	-0.15%
2022/11/08	2.2	98.88	4	100.00	100.50	-1.8	1,289	-0.14%
2022/11/07	0	0.00	2	99.40	100.00	-2	1,264	-0.16%
2022/11/04	5	99.90	7	99.23	100.00	-2	1,222	-0.16%
2022/11/03	1	99.30	13.1	99.33	99.80	-12.1	1,195	-1.01%
2022/11/02	14.1	98.55	19.1	98.67	98.40	-5	1,163	-0.43%
2022/11/01	9	96.04	21	97.02	97.00	-12	1,074	-1.12%
2022/10/31	0	0.00	4	91.00	91.60	-4	958	-0.42%
2022/10/27	0	89.10	0	0.00	89.40	0	1,003	0.00%
2022/10/26	2	87.50	2	88.70	88.30	0	1,045	0.00%
2022/10/24	0	0.00	2	89.60	88.90	-2	1,116	-0.18%
2022/10/20	1	88.70	5.2	88.69	89.20	-4.2	1,119	-0.38%
2022/10/18	1	90.60	1	90.40	90.50	0	1,118	0.00%
2022/10/17	2	88.50	2	89.20	89.40	0	1,143	0.00%
2022/10/14	0	0.00	1	91.10	91.10	-1	1,166	-0.09%
2022/10/13	0	88.30	0	0.00	88.30	0	1,189	0.00%
2022/10/12	0	0.00	2	91.70	91.70	-2	1,206	-0.17%
2022/10/11	0	0.00	5	90.20	90.00	-5	1,213	-0.41%
2022/10/06	2	92.50	3	92.56	92.00	-1	1,231	-0.08%
2022/10/05	1	88.60	1	89.60	89.50	0	1,226	0.00%
2022/10/04	0	0.00	1	86.90	87.50	-1	1,234	-0.08%
2022/10/03	0	84.40	0	0.00	84.30	0	1,227	0.00%
2022/09/30	0	0.00	2	86.90	86.90	-2	1,236	-0.16%
2022/09/29	32	89.20	10	87.90	87.50	22	1,241	1.77%
2022/09/28	0	0.00	15	90.43	89.40	-15	1,241	-1.21%
2022/09/26	0	90.45	0	0.00	90.80	0	1,318	0.00%
2022/09/22	0	0.00	0.1	95.90	96.00	-0.1	1,358	-0.01%
2022/09/20	0	0.00	10	95.50	96.40	-10	1,347	-0.74%
2022/09/19	0	0.00	0	94.30	93.70	0	1,328	0.00%
2022/09/16	0	0.00	30	94.99	95.00	-30	1,331	-2.25%
2022/09/14	0	0.00	2	96.30	96.60	-2	1,301	-0.15%
2022/09/13	2	95.85	9.1	96.26	96.10	-7.1	1,291	-0.55%
2022/09/12	6	94.80	0	0.00	95.00	6	1,282	0.47%
2022/09/08	9.1	94.89	6	95.05	95.30	3.1	1,279	0.24%
2022/09/07	4.1	93.23	6.3	94.38	95.10	-2.2	1,261	-0.18%
2022/09/05	0.1	92.50	0	0.00	92.70	0.1	1,240	0.00%
2022/09/02	0	0.00	1	93.50	93.30	-1	1,247	-0.08%
2022/09/01	10	92.65	2	92.50	92.50	8	1,249	0.64%
2022/08/31	0	0.00	0.3	93.48	93.60	-0.3	1,251	-0.02%
2022/08/30	9	92.48	0.1	92.90	92.60	8.9	1,250	0.71%
2022/08/29	10	92.20	0	0.00	92.20	10	1,254	0.80%
2022/08/26	0	0.00	10.3	93.50	93.80	-10.3	1,259	-0.82%
2022/08/25	1	92.90	0	93.20	92.70	1	1,275	0.08%
2022/08/24	1	94.20	10	94.00	93.30	-9	1,338	-0.67%
2022/08/22	0	93.00	2	93.10	92.70	-2	1,417	-0.14%
2022/08/19	0	0.00	7	94.41	93.60	-7	1,456	-0.48%
2022/08/18	2.1	93.26	0	0.00	94.30	2.1	1,500	0.14%
2022/08/17	0	0.00	1	95.00	94.90	-1	1,501	-0.07%
2022/08/15	1.1	94.60	1	95.00	94.80	0.1	1,509	0.01%
2022/08/12	6	94.90	1	95.00	95.30	5	1,506	0.33%
2022/08/11	0	0.00	1	95.30	95.40	-1	1,502	-0.07%
2022/08/09	6	94.07	5	94.56	94.50	1	1,504	0.07%
2022/08/08	0	0.00	3	92.77	93.40	-3	1,498	-0.20%
2022/08/05	5.2	92.82	0	0.00	91.80	5.2	1,496	0.35%
2022/08/04	0	92.39	7	92.67	92.50	-7	1,507	-0.46%
2022/08/03	1	93.30	2	93.40	93.30	-1	1,497	-0.07%
2022/08/02	0	0.00	12	92.33	92.90	-12	1,487	-0.81%
2022/08/01	2.1	91.95	0	0.00	91.90	2.1	1,460	0.14%
2022/07/29	0.1	90.10	1.1	90.30	90.60	-1	1,430	-0.07%
2022/07/28	1	87.80	1	87.40	87.30	0	1,400	0.00%
2022/07/27	0	0.00	1	87.20	87.40	-1	1,405	-0.07%
2022/07/26	10	86.00	10	85.90	85.80	0	1,412	0.00%
2022/07/25	11	86.62	2.1	86.61	86.90	9	1,421	0.63%
2022/07/22	55.1	86.92	0	0.00	86.60	55.1	1,436	3.83%
2022/07/21	44	87.34	2	87.60	87.90	42	1,492	2.81%
2022/07/20	5	85.10	0	0.00	85.40	5	1,506	0.33%
2022/07/19	0	0.00	1	82.90	83.60	-1	1,522	-0.07%
2022/07/18	4	82.10	0	0.00	82.90	4	1,540	0.26%
2022/07/15	0	0.00	1	81.80	82.00	-1	1,557	-0.06%
2022/07/14	11	79.97	15	80.11	81.40	-4	1,593	-0.25%
2022/07/13	0	0.00	1	80.90	80.80	-1	1,593	-0.06%
2022/07/12	21	78.84	1	79.60	79.40	20	1,590	1.26%
2022/07/11	31	78.97	1	79.90	79.10	30	1,581	1.90%
2022/07/08	37	79.14	0	0.00	78.50	37	1,579	2.34%
2022/07/07	11	76.79	13	78.00	78.10	-2	1,566	-0.13%
2022/07/06	6	76.88	134	77.25	76.60	-128	1,557	-8.22%	大賣/鉅額交易
2022/07/05	22.1	76.16	114	76.22	77.30	-91.9	1,585	-5.79%	大賣/
2022/07/04	1.2	81.80	0	0.00	79.40	1.2	1,585	0.07%
2022/07/01	1	82.80	1	82.10	82.00	0	1,610	0.00%
2022/06/30	0	88.10	78.1	87.82	86.60	-78.1	1,621	-4.82%
2022/06/29	10	89.55	10	90.01	89.70	0	1,616	0.00%
2022/06/24	0	0.00	1	90.80	89.20	-1	1,664	-0.06%
2022/06/22	5	90.00	2	90.00	90.10	3	1,726	0.17%
2022/06/21	0	90.10	0	0.00	90.80	0	1,733	0.00%
2022/06/20	0	91.77	1	90.20	89.80	-1	1,773	-0.05%
2022/06/17	0.1	91.30	8	90.85	92.80	-8	1,795	-0.44%
2022/06/16	27	91.78	0	0.00	91.70	27	1,851	1.46%
2022/06/15	10	93.60	4	93.40	93.00	6	1,901	0.32%
2022/06/14	1	91.30	52	92.30	92.90	-51	1,961	-2.60%
2022/06/13	6	93.37	1	93.50	92.70	5	1,991	0.25%
2022/06/10	3	94.73	14	94.91	94.80	-11	2,004	-0.55%
2022/06/09	1	95.20	0	0.00	95.40	1	2,009	0.05%
2022/06/08	0	0.00	3	95.57	95.20	-3	2,008	-0.15%
2022/06/06	2	95.75	10	95.67	95.30	-8	2,007	-0.40%
2022/06/02	0.1	96.00	7	95.96	96.00	-6.9	2,013	-0.34%
2022/06/01	25.2	95.81	4.1	95.77	95.60	21.1	2,019	1.04%
2022/05/31	8	101.44	35.1	100.96	101.50	-27.1	1,990	-1.36%
2022/05/30	2	100.00	7	100.50	100.50	-5	1,952	-0.26%
2022/05/27	3	99.33	8	99.19	99.20	-5	1,914	-0.26%
2022/05/26	3	96.63	20	96.97	97.70	-17	1,886	-0.90%
2022/05/25	0	94.40	1	94.90	94.80	-1	1,859	-0.05%
2022/05/24	5	93.84	0	0.00	93.60	5	1,871	0.27%
2022/05/23	0.5	93.70	1.1	93.90	93.90	-0.6	1,884	-0.03%
2022/05/20	21	93.10	0	0.00	93.10	21	1,890	1.11%
2022/05/18	0	92.90	0	0.00	93.00	0	1,923	0.00%
2022/05/17	0	0.00	2.1	92.56	92.70	-2.1	1,948	-0.11%
2022/05/16	4	92.10	5	92.86	91.30	-1	1,978	-0.05%
2022/05/13	1	90.80	39	91.66	91.70	-38	2,000	-1.90%
2022/05/12	44.1	90.11	0	0.00	90.00	44.1	2,055	2.14%
2022/05/11	3.1	91.50	0	0.00	90.60	3.1	2,178	0.14%
2022/05/10	2	90.30	6	90.73	92.40	-4	2,352	-0.17%
2022/05/09	4.5	93.00	1	91.80	91.70	3.5	2,358	0.15%
2022/05/06	1	93.70	1	94.00	94.80	0	2,357	0.00%
2022/05/05	0.1	95.18	8	95.70	94.80	-7.9	2,366	-0.33%
2022/05/04	3	95.07	3	94.90	94.50	0	2,371	0.00%
2022/05/03	1	92.50	2	93.55	94.60	-1	2,379	-0.04%
2022/04/29	0	92.90	1	92.70	92.60	-1	2,385	-0.04%
2022/04/28	9.6	92.07	7	92.60	92.50	2.6	2,394	0.11%
2022/04/27	15.1	91.33	8	91.48	92.40	7.1	2,377	0.30%
2022/04/26	5.2	95.10	1	95.20	95.00	4.2	2,304	0.18%
2022/04/25	22.1	95.24	0	0.00	95.00	22.1	2,276	0.97%
2022/04/22	9	98.24	6	97.85	98.60	3	2,238	0.13%
2022/04/21	1	99.90	2	99.55	99.90	-1	2,230	-0.05%
2022/04/20	7.3	98.76	6.2	99.87	98.50	1.1	2,209	0.05%
2022/04/19	0	0.00	1.2	97.55	98.30	-1.2	2,186	-0.05%
2022/04/18	0	95.50	1	94.80	95.60	-1	2,183	-0.05%
2022/04/15	1	96.00	19	96.00	96.00	-18	2,186	-0.82%
2022/04/14	6.1	96.37	6	96.68	96.80	0.1	2,224	0.00%
2022/04/13	3.1	96.39	5	96.66	96.70	-1.9	2,299	-0.08%
2022/04/12	1	95.40	1.1	95.53	96.00	-0.1	2,304	0.00%
2022/04/11	13	97.02	9.8	96.37	96.00	3.2	2,327	0.14%
2022/04/08	1.3	98.12	4	98.93	98.50	-2.7	2,297	-0.12%
2022/04/07	8	98.80	5	99.44	97.90	3	2,264	0.13%
2022/04/06	6	98.63	3.2	99.73	100.50	2.8	2,216	0.13%
2022/04/01	6.2	99.97	0	0.00	101.00	6.2	2,177	0.28%
2022/03/31	0	0.00	1	101.00	101.50	-1	2,165	-0.05%
2022/03/30	1.1	101.94	0	101.43	101.00	1	2,154	0.05%
2022/03/29	3.1	101.83	4	101.63	101.00	-1	2,147	-0.04%
2022/03/28	5.2	101.50	2	100.50	101.00	3.2	2,132	0.15%
2022/03/25	2	100.00	1	100.50	100.00	1	2,110	0.05%
2022/03/24	1	101.50	0.1	102.00	102.50	0.9	2,098	0.04%
2022/03/23	11	102.14	1.2	102.79	102.50	9.8	2,099	0.47%
2022/03/22	5	101.60	5	102.10	102.50	0	2,065	0.00%
2022/03/21	3.1	100.15	9.6	101.81	101.50	-6.5	2,038	-0.32%
2022/03/18	3	98.60	11.1	99.28	98.50	-8.1	1,995	-0.41%
2022/03/17	5	96.84	28	97.41	97.60	-23	1,949	-1.18%
2022/03/16	2	94.65	8	95.13	95.80	-6	1,902	-0.32%
2022/03/15	2.2	93.27	3	93.50	94.00	-0.8	1,886	-0.04%
2022/03/14	3	94.27	0	0.00	95.00	3	1,932	0.16%
2022/03/10	5.1	94.49	0.6	94.80	94.40	4.5	1,975	0.23%
2022/03/09	1.1	93.63	17	93.56	93.40	-15.9	1,991	-0.80%
2022/03/08	1	93.30	2	93.45	93.30	-1	2,031	-0.05%
2022/03/07	1	94.50	11	94.65	94.60	-10	2,068	-0.48%
2022/03/04	6	95.27	28	95.71	96.00	-22	2,096	-1.05%
2022/03/03	1	95.21	6	95.98	96.50	-5	2,112	-0.24%
2022/03/02	0	95.90	0	0.00	95.50	0	2,164	0.00%
2022/03/01	1	95.10	2	94.90	96.50	-1	2,213	-0.05%
2022/02/25	7	94.36	7	94.36	94.50	0	2,259	0.00%
2022/02/24	18.1	94.25	16	94.43	94.50	2.1	2,261	0.09%
2022/02/23	7	95.59	7	95.64	95.50	0	2,261	0.00%
2022/02/22	7	95.09	12	95.62	96.00	-5	2,269	-0.22%
2022/02/21	7	94.84	4	95.33	96.00	3	2,277	0.13%
2022/02/18	3	95.30	0	0.00	95.10	3	2,294	0.13%
2022/02/17	3	95.60	9	96.02	95.70	-6	2,315	-0.26%
2022/02/16	7	95.67	5	96.00	96.00	2	2,401	0.08%
2022/02/15	11.1	94.44	237	95.06	96.00	-225.9	2,374	-9.51%	大賣/鉅額交易
2022/02/14	16.1	94.83	18	94.88	94.50	-1.9	2,354	-0.08%
2022/02/11	85.7	96.06	24	96.61	97.00	61.7	2,334	2.64%
2022/02/10	67.1	97.90	29.4	98.51	99.00	37.7	2,246	1.68%
2022/02/09	3	100.13	4	100.88	102.00	-1	2,114	-0.05%
2022/02/08	1	100.00	1	100.50	101.00	0	2,121	0.00%
2022/02/07	2	98.40	2.1	99.17	99.70	-0.1	2,175	0.00%
2022/01/26	3.1	96.13	3	96.60	96.60	0.1	2,183	0.00%
2022/01/25	2.1	96.75	1	96.30	96.30	1.1	2,246	0.05%
2022/01/24	20.1	96.33	18	97.21	97.30	2.1	2,270	0.09%
2022/01/21	7	99.26	4	99.08	98.50	3	2,329	0.13%
2022/01/20	2	100.10	6	100.67	100.00	-4	2,527	-0.16%
2022/01/19	3	99.87	3	100.50	101.00	0	2,571	0.00%
2022/01/18	1	101.50	0.1	101.50	101.00	0.9	2,598	0.03%
2022/01/17	2	99.50	2	100.05	100.50	0	2,614	0.00%
2022/01/14	5.1	98.84	6	98.83	99.50	-0.9	2,641	-0.03%
2022/01/13	1	101.00	2	101.00	100.50	-1	2,685	-0.04%
2022/01/12	3	100.13	15	99.93	101.00	-12	2,720	-0.44%
2022/01/11	1	100.50	0	0.00	100.50	1	2,728	0.04%
2022/01/10	4.1	101.51	2	102.00	101.50	2.1	2,756	0.07%
2022/01/07	5	103.60	1	103.50	102.50	4	2,784	0.14%
2022/01/06	18	106.03	17.5	105.01	104.50	0.5	2,770	0.02%
2022/01/04	0	0.00	0	104.50	104.00	0	2,764	0.00%
2022/01/03	1	104.50	0	0.00	104.50	1	2,776	0.04%
2021/12/30	2	104.50	3.1	104.50	104.50	-1.1	2,795	-0.04%
2021/12/29	0	0.00	1.2	103.91	104.00	-1.2	2,812	-0.04%
2021/12/28	1.1	104.00	1	103.50	104.00	0.1	2,861	0.00%
2021/12/27	0.2	104.00	0.3	103.83	104.00	-0.1	2,888	0.00%
2021/12/23	2	104.00	15	104.20	104.50	-13	2,973	-0.44%
2021/12/22	3	104.33	1	104.01	104.00	2	3,012	0.07%
2021/12/21	2.1	104.50	7	103.93	104.50	-4.9	3,129	-0.16%
2021/12/20	3.1	102.84	6	103.17	103.50	-3	3,149	-0.09%
2021/12/16	1.3	102.08	2	102.50	102.50	-0.7	3,152	-0.02%
2021/12/15	1	101.00	1	101.50	102.00	0	3,173	0.00%
2021/12/14	106	101.72	0	0.00	100.50	106	3,217	3.29%	大買/鉅額交易
2021/12/13	2	102.75	0	0.00	102.50	2	3,224	0.06%
2021/12/10	0	0.00	2	103.50	103.50	-2	3,268	-0.06%
2021/12/09	3	104.50	17	104.71	104.50	-14	3,292	-0.42%
2021/12/08	2.1	104.51	3	104.50	104.00	-1	3,333	-0.03%
2021/12/07	1	103.00	0	0.00	103.50	1	3,327	0.03%
2021/12/06	1	102.50	0	0.00	102.50	1	3,338	0.03%
2021/12/03	3	103.83	8	103.81	104.00	-5	3,376	-0.15%
2021/12/02	2	104.00	2	103.50	103.50	0	3,386	0.00%
2021/12/01	8	104.25	6	104.08	104.50	2	3,410	0.06%
2021/11/30	1	102.50	3	102.67	103.00	-2	3,415	-0.06%
2021/11/29	3.1	100.52	2	100.50	101.00	1.1	3,412	0.03%
2021/11/26	9.1	104.10	99.5	103.93	102.50	-90.4	3,409	-2.65%
2021/11/25	76.3	103.50	5.4	104.09	103.50	70.8	3,369	2.10%
2021/11/24	15.1	102.04	103	101.56	104.00	-87.9	3,356	-2.62%	大賣/
2021/11/23	1	100.50	201	100.00	100.50	-200	3,352	-5.97%	大賣/鉅額交易
2021/11/22	100	100.63	5	100.00	101.00	95	3,353	2.83%
2021/11/19	31	100.34	9	100.67	100.00	22	3,365	0.65%
2021/11/18	12	101.50	3	101.50	101.50	9	3,415	0.26%
2021/11/17	1	100.00	105	101.00	101.00	-104	3,422	-3.04%	大賣/鉅額交易
2021/11/16	117.2	100.52	0	0.00	101.00	117.2	3,421	3.42%	大買/鉅額交易
2021/11/15	20.2	101.02	23	101.80	101.50	-2.8	3,413	-0.08%
2021/11/12	1	97.40	0	0.00	97.90	1	3,351	0.03%
2021/11/11	4.1	97.93	13	97.46	97.40	-8.9	3,363	-0.26%
2021/11/10	7.1	96.69	5	96.70	97.00	2.1	3,418	0.06%
2021/11/09	25.1	99.11	3	99.70	97.70	22.1	3,444	0.64%
2021/11/08	2	99.20	11	99.33	99.70	-9	3,424	-0.26%
2021/11/05	3	97.10	5	97.80	98.00	-2	3,472	-0.06%
2021/11/04	2	97.35	13	97.44	97.70	-11	3,582	-0.31%
2021/11/03	0	0.00	4	94.53	94.90	-4	3,540	-0.11%
2021/11/02	7.1	95.28	15	95.00	94.10	-7.9	3,546	-0.22%
2021/11/01	4	96.75	5	96.22	96.30	-1	3,563	-0.03%
2021/10/29	22.1	97.01	9	96.70	96.10	13.1	3,606	0.36%
2021/10/28	23.4	98.42	8	98.94	97.70	15.4	3,689	0.42%
2021/10/27	5	95.76	5	95.54	95.70	0	3,571	0.00%
2021/10/26	2.1	94.94	1	94.70	94.10	1.1	3,715	0.03%
2021/10/25	6	92.95	5	92.92	93.20	1	3,741	0.03%
2021/10/22	8.2	93.19	9	92.93	92.90	-0.8	3,868	-0.02%
2021/10/21	9	92.91	1.7	93.36	93.00	7.4	3,911	0.19%
2021/10/20	5.2	93.48	0	0.00	93.20	5.2	3,923	0.13%
2021/10/18	2	95.30	0	0.00	94.00	2	3,959	0.05%
2021/10/15	1.2	94.38	0.1	95.84	95.80	1.1	4,029	0.03%
2021/10/14	0.1	93.00	0	0.00	92.50	0.1	4,076	0.00%
2021/10/13	5.1	95.06	1	95.80	92.70	4.1	4,137	0.10%
2021/10/12	2	97.40	0	98.70	96.20	2	4,158	0.05%
2021/10/08	11	99.04	1	98.99	98.50	10	4,307	0.23%
2021/10/07	1	97.90	1	97.90	98.50	0	4,400	0.00%
2021/10/06	33	97.70	13	98.28	96.00	20	4,477	0.45%
2021/10/05	82	98.32	85.1	97.30	99.10	-3.1	4,604	-0.07%
2021/10/04	6	97.37	6.1	97.55	97.30	0	4,702	0.00%
2021/10/01	30.1	99.42	14	99.51	97.70	16	4,978	0.32%
2021/09/30	0	0.00	10	100.50	102.50	-10	4,989	-0.20%
2021/09/29	8	100.55	10	100.55	100.50	-2	5,067	-0.04%
2021/09/28	60.2	102.25	4.1	101.38	102.00	56	5,200	1.08%
2021/09/27	51.1	106.82	3	106.50	106.00	48.1	5,210	0.92%
2021/09/24	1	109.00	42	109.50	109.00	-41	5,303	-0.77%
2021/09/23	22.1	107.00	23	107.54	108.00	-0.9	5,464	-0.02%
2021/09/22	5	105.61	6	107.92	106.50	-1	5,840	-0.02%
2021/09/17	22	107.00	0	107.50	107.50	22	6,081	0.36%
2021/09/16	2	108.50	5.1	108.21	107.50	-3.1	6,445	-0.05%
2021/09/15	11	105.95	16.1	106.44	106.00	-5.1	6,685	-0.08%
2021/09/14	5	107.00	22	107.41	107.00	-17	6,990	-0.24%
2021/09/13	6.1	107.82	8	107.00	107.00	-1.9	7,016	-0.03%
2021/09/10	61	110.06	14.5	109.81	109.00	46.5	6,992	0.66%
2021/09/09	6.1	110.01	0.2	111.00	111.50	5.9	7,005	0.08%
2021/09/08	6.1	111.92	2.5	112.30	111.00	3.6	7,057	0.05%
2021/09/07	11	113.50	22	113.45	115.00	-11	7,077	-0.16%
2021/09/06	21.1	114.85	4.1	114.12	113.50	17	7,092	0.24%
2021/09/03	11.2	115.88	16	116.76	118.00	-4.7	7,062	-0.07%
2021/09/02	15	120.00	12	118.08	118.00	3	7,100	0.04%
2021/09/01	36	118.49	15	118.10	119.50	21	7,081	0.30%
2021/08/31	2	116.25	1.1	114.59	116.00	0.9	7,064	0.01%
2021/08/30	3.1	114.52	1	114.97	115.50	2.2	7,047	0.03%
2021/08/27	4.2	116.53	1	116.00	116.00	3.2	7,033	0.05%
2021/08/26	12	119.71	5.3	119.03	119.50	6.7	6,986	0.10%
2021/08/25	2	120.75	2	120.51	121.50	0	6,990	0.00%
2021/08/24	5	120.30	4	119.75	119.00	1	6,991	0.01%
2021/08/23	0.1	116.45	2.1	117.45	117.50	-2	6,967	-0.03%
2021/08/20	2.2	114.32	2	114.50	114.00	0.2	6,961	0.00%
2021/08/19	7	117.21	5	116.60	116.00	2	6,951	0.03%
2021/08/18	4	116.25	10.3	114.81	118.00	-6.3	6,927	-0.09%
2021/08/17	0.1	116.50	2.2	116.41	114.50	-2.1	6,898	-0.03%
2021/08/16	14.1	113.83	16.1	116.22	116.00	-2	6,889	-0.03%
2021/08/13	14.6	120.27	13.1	119.92	118.50	1.5	6,828	0.02%
2021/08/12	1	122.00	4	122.00	123.00	-3	6,790	-0.04%
2021/08/11	35.2	120.68	44.1	123.61	120.50	-8.9	6,774	-0.13%
2021/08/10	61.3	120.73	14.4	121.17	122.50	46.9	6,703	0.70%
2021/08/09	4	125.50	2.2	126.52	125.50	1.8	6,649	0.03%
2021/08/06	1.4	126.21	5.5	126.19	126.50	-4.1	6,674	-0.06%
2021/08/05	44.2	126.19	9	126.50	126.50	35.2	6,688	0.53%
2021/08/04	43.5	129.59	2.2	130.08	129.50	41.3	6,702	0.62%
2021/08/03	89	132.69	67.2	133.96	131.50	21.8	6,691	0.33%
2021/08/02	30.2	132.32	12.3	132.16	132.50	17.9	6,553	0.27%
2021/07/30	23.1	125.91	73.2	130.38	130.00	-50.1	6,511	-0.77%
2021/07/29	6.1	126.01	64.3	127.90	127.50	-58.2	6,396	-0.91%
2021/07/28	86.3	124.23	8.1	124.88	125.00	78.3	6,377	1.23%
2021/07/27	8.4	130.86	14.7	130.27	131.50	-6.3	6,314	-0.10%
2021/07/26	7.2	130.55	7.4	129.72	129.50	-0.2	6,326	0.00%
2021/07/23	3.2	127.69	0.6	127.00	127.00	2.6	6,371	0.04%
2021/07/22	6.1	127.70	6.2	128.05	127.50	-0.1	6,432	0.00%
2021/07/21	34.3	125.44	24.7	125.52	124.50	9.6	6,404	0.15%
2021/07/20	58.2	127.53	1.6	127.52	127.00	56.7	6,354	0.89%
2021/07/19	14.6	131.38	13.3	131.97	132.50	1.4	6,331	0.02%
2021/07/16	14.4	130.55	14.2	131.01	132.00	0.2	6,292	0.00%
2021/07/15	11.5	130.80	18.2	130.90	132.00	-6.7	6,280	-0.11%
2021/07/14	23.7	125.53	15.8	126.12	125.00	7.9	6,312	0.13%
2021/07/13	68.4	129.76	7.6	129.48	128.00	60.8	6,242	0.97%
2021/07/12	18.7	126.94	55.3	126.63	129.50	-36.5	6,202	-0.59%
2021/07/09	18.7	129.21	12.2	129.09	129.00	6.5	6,076	0.11%
2021/07/08	89.9	130.35	25.1	130.88	130.50	64.8	5,991	1.08%
2021/07/07	7.2	135.16	10.5	135.17	136.00	-3.2	5,755	-0.06%
2021/07/06	13.7	133.74	9	134.11	133.00	4.7	5,706	0.08%
2021/07/05	33.8	136.95	35.9	137.23	137.00	-2.1	5,653	-0.04%
2021/07/02	26	134.19	7	133.64	133.50	19	5,504	0.35%
2021/07/01	74.8	132.91	16.1	132.87	132.50	58.7	5,407	1.08%
2021/06/30	35.2	136.17	15	137.16	135.00	20.3	5,314	0.38%
2021/06/29	40.5	137.69	89.9	139.04	136.50	-49.4	5,180	-0.95%
2021/06/28	66.5	135.25	87.1	135.40	133.50	-20.7	4,835	-0.43%
2021/06/25	41.3	134.86	66.4	134.53	133.50	-25.1	4,589	-0.55%
2021/06/24	27.9	129.24	42.3	129.18	128.50	-14.4	4,192	-0.34%
2021/06/23	26.4	122.59	88.3	125.23	127.50	-61.8	3,932	-1.57%
2021/06/22	0.2	119.83	20.2	119.68	121.00	-20	3,604	-0.56%
2021/06/21	19.1	117.74	8	118.63	118.00	11.1	3,550	0.31%
2021/06/18	27.7	118.53	14.3	118.83	119.50	13.4	3,532	0.38%
2021/06/17	74	122.07	8	122.13	122.50	66	3,481	1.90%
2021/06/16	2.3	122.85	128	123.27	122.50	-125.7	3,431	-3.66%	大賣/鉅額交易
2021/06/15	2.4	122.74	28	122.61	122.50	-25.6	3,377	-0.76%
2021/06/11	3.1	121.02	3	121.83	121.50	0.1	3,391	0.00%
2021/06/10	24.2	121.44	9.2	122.67	121.50	15	3,381	0.44%
2021/06/09	1.1	120.02	3.2	120.32	120.00	-2.1	3,300	-0.06%
2021/06/08	1.7	120.82	0	0.00	118.50	1.7	3,302	0.05%
2021/06/07	5	118.60	2.1	119.76	119.50	2.9	3,320	0.09%
2021/06/04	3.1	119.82	7	119.43	119.50	-3.9	3,332	-0.12%
2021/06/03	0	0.00	1	118.50	118.50	-1	3,349	-0.03%
2021/06/02	8	117.81	1	118.50	117.50	7	3,379	0.21%
2021/06/01	8.2	119.95	2.5	120.79	120.00	5.7	3,383	0.17%
2021/05/31	4.1	118.63	12	117.75	119.00	-8	3,393	-0.23%
2021/05/28	1	114.50	1	115.00	115.50	0	3,385	0.00%
2021/05/27	9	113.94	5	114.00	113.00	4	3,412	0.12%
2021/05/26	0	0.00	28.1	114.75	115.00	-28.1	3,449	-0.82%
2021/05/25	6.3	114.86	1	115.00	115.00	5.3	3,498	0.15%
2021/05/24	0	115.50	2	113.50	115.50	-2	3,560	-0.05%
2021/05/21	1	113.50	1	114.50	113.00	0	3,638	0.00%
2021/05/20	12	113.92	43.1	114.12	113.00	-31.1	3,799	-0.82%
2021/05/19	7.1	115.49	16	115.53	116.00	-8.9	4,099	-0.22%
2021/05/18	4.1	114.76	3.1	115.01	115.00	1	4,193	0.02%
2021/05/17	9	108.94	38	110.72	113.50	-29	4,244	-0.68%
2021/05/14	2	113.75	11	114.09	114.00	-9	4,195	-0.21%
2021/05/13	61.1	110.02	3	109.33	112.00	58.1	4,195	1.39%
2021/05/12	22.2	111.59	26.3	111.04	110.50	-4.1	4,159	-0.10%
2021/05/11	15	116.07	10	116.45	115.00	5	4,078	0.12%
2021/05/10	0	0.00	0	116.00	117.00	0	4,046	0.00%
2021/05/07	0	0.00	4	116.25	117.00	-4	4,082	-0.10%
2021/05/06	7	115.00	8	115.44	114.50	-1	4,076	-0.02%
2021/05/05	1.1	112.57	5	113.00	112.00	-3.9	4,049	-0.10%
2021/05/04	8.1	111.63	8	112.26	112.50	0	4,101	0.00%
2021/05/03	15.3	115.45	1	116.00	114.50	14.3	4,089	0.35%
2021/04/29	19.2	119.04	0	0.00	119.00	19.2	4,126	0.47%
2021/04/28	20	122.42	6	121.92	122.00	14	4,171	0.34%
2021/04/27	2	125.50	10	125.80	124.50	-8	4,160	-0.19%
2021/04/26	4.1	126.14	1.3	127.38	127.00	2.8	4,165	0.07%
2021/04/23	7.5	124.97	7	125.50	126.00	0.5	4,159	0.01%
2021/04/22	3	124.17	6.1	124.10	124.50	-3.1	4,237	-0.07%
2021/04/21	6.2	124.58	8	125.81	124.00	-1.9	4,350	-0.04%
2021/04/20	32.9	126.86	26.1	127.19	126.50	6.8	4,376	0.15%
2021/04/19	1	121.50	7	122.79	124.50	-6	4,235	-0.14%
2021/04/16	4.1	121.00	7	119.72	121.50	-2.9	4,215	-0.07%
2021/04/15	1.4	117.66	3	118.17	118.00	-1.6	4,204	-0.04%
2021/04/14	16.4	117.12	18	117.53	117.50	-1.7	4,233	-0.04%
2021/04/13	13.3	120.31	0	0.00	119.50	13.3	4,303	0.31%
2021/04/12	4.1	122.77	1	123.00	122.50	3.1	4,269	0.07%
2021/04/09	6.1	124.58	11	124.05	124.00	-4.9	4,281	-0.11%
2021/04/08	3	125.17	7	125.50	125.50	-4	4,252	-0.09%
2021/04/07	0	125.00	3	125.50	126.50	-3	4,240	-0.07%
2021/04/06	4	124.38	1.3	124.62	125.50	2.7	4,272	0.06%
2021/04/01	4	125.88	0	0.00	125.00	4	4,251	0.09%
2021/03/31	3.5	126.50	5.8	126.62	125.50	-2.3	4,227	-0.05%
2021/03/30	1	125.50	2	126.00	125.50	-1	4,220	-0.02%
2021/03/29	0	125.50	11	124.09	124.50	-11	4,211	-0.26%
2021/03/26	0	0.00	2	123.50	123.50	-2	4,232	-0.05%
2021/03/25	1.1	123.50	0	0.00	123.00	1.1	4,245	0.03%
2021/03/23	2	124.50	1	125.50	124.50	1	4,284	0.02%
2021/03/22	0.1	125.00	0	0.00	124.00	0.1	4,320	0.00%
2021/03/19	30.5	124.87	6	124.50	125.00	24.5	4,354	0.56%
2021/03/18	4.6	126.07	6	126.33	126.00	-1.4	4,343	-0.03%
2021/03/17	0.1	125.00	5	125.40	124.50	-4.9	4,382	-0.11%
2021/03/16	0.2	125.00	0	0.00	124.00	0.2	4,419	0.00%
2021/03/15	3	123.84	10	124.00	124.00	-7	4,451	-0.16%
2021/03/12	10.2	124.49	21	123.52	123.00	-10.9	4,533	-0.24%
2021/03/11	2.3	122.16	2	124.00	124.00	0.3	4,598	0.01%
2021/03/10	26	121.98	0	0.00	121.00	26	4,601	0.57%
2021/03/09	11	121.46	11	121.05	121.00	0	4,624	0.00%
2021/03/08	7	122.64	28	123.82	122.50	-21	4,631	-0.45%
2021/03/05	5.1	123.01	0	0.00	124.00	5.1	4,683	0.11%
2021/03/04	5.1	123.73	0	123.50	124.00	5.1	4,795	0.11%
2021/03/03	2.2	125.32	9.1	125.28	126.00	-6.9	4,787	-0.14%
2021/03/02	10.5	125.31	5	125.10	123.50	5.5	4,801	0.11%
2021/02/26	5.1	126.60	23	126.39	126.00	-17.9	4,784	-0.37%
2021/02/25	7.1	128.58	2.5	129.00	128.00	4.6	4,793	0.10%
2021/02/24	5.3	128.35	3.3	129.09	127.50	2	4,761	0.04%
2021/02/23	18.1	127.31	11.1	127.20	128.00	7	4,758	0.15%
2021/02/22	46	129.37	8.1	129.20	129.50	37.9	4,736	0.80%
2021/02/19	30.6	132.30	49.6	131.65	132.00	-18.9	4,661	-0.41%
2021/02/18	115	125.35	105.3	124.49	125.00	9.7	4,376	0.22%	大買/大賣/
2021/02/17	7	124.21	9.8	124.31	124.50	-2.8	4,305	-0.06%
2021/02/05	2	122.50	3.4	122.21	122.50	-1.4	4,265	-0.03%
2021/02/04	3	119.19	6	120.33	122.00	-3	4,261	-0.07%
2021/02/03	3	118.67	0	0.00	118.50	3	4,241	0.07%
2021/02/02	4	118.25	10	118.80	118.00	-6	4,282	-0.14%
2021/02/01	4	117.01	5	118.30	117.50	-1	4,297	-0.02%
2021/01/29	4	119.63	3	119.33	119.00	1	4,302	0.02%
2021/01/28	5	120.70	3	120.67	121.50	2	4,275	0.05%
2021/01/27	2.1	123.50	5.2	123.33	123.00	-3.1	4,244	-0.07%
2021/01/26	32	124.17	28	123.88	121.50	4	4,218	0.09%
2021/01/25	4.3	122.85	49.3	122.53	123.00	-45	4,182	-1.08%
2021/01/22	47	121.97	12.1	122.38	121.00	34.9	4,265	0.82%
2021/01/21	4.4	120.09	18.1	119.45	120.00	-13.7	4,169	-0.33%
2021/01/20	106.3	115.39	0	0.00	113.50	106.3	4,034	2.63%	大買/鉅額交易
2021/01/19	2	118.50	10	118.50	118.50	-8	3,974	-0.20%
2021/01/18	5	118.10	1	118.50	120.00	4	3,963	0.10%
2021/01/15	20.4	122.16	1	123.50	120.50	19.4	3,946	0.49%
2021/01/14	111.2	121.21	118.4	122.50	124.50	-7.2	3,861	-0.19%	大買/大賣/
2021/01/13	1.5	120.83	2	120.75	120.00	-0.5	3,726	-0.01%
2021/01/12	29.4	120.91	10	119.50	119.00	19.4	3,668	0.53%
2021/01/11	4	122.50	1	122.50	122.50	3	3,699	0.08%
2021/01/08	8	122.75	8.1	123.74	122.50	-0.1	3,683	0.00%
2021/01/07	6	123.50	19.8	123.97	124.00	-13.8	3,674	-0.38%
2021/01/06	36.4	124.10	6.5	124.38	122.50	29.9	3,720	0.80%
2021/01/05	8.1	122.37	1	122.00	123.00	7.1	3,643	0.19%
2021/01/04	1.1	122.91	3.1	122.66	123.00	-2	3,625	-0.05%
2020/12/31	1.1	120.91	10	120.50	121.00	-8.9	3,600	-0.25%
2020/12/30	4	120.50	0	0.00	121.00	4	3,602	0.11%
2020/12/29	20.3	120.46	7	120.86	120.00	13.3	3,616	0.37%
2020/12/28	8	120.00	25	119.00	119.50	-17	3,557	-0.48%
2020/12/25	0	0.00	1	119.50	119.50	-1	3,552	-0.03%
2020/12/24	60	120.50	8	119.44	119.50	52	3,533	1.47%
2020/12/23	1	117.50	14	118.82	118.50	-13	3,499	-0.37%
2020/12/22	1	118.00	0	117.00	117.50	1	3,524	0.03%
2020/12/21	1.1	119.45	0	0.00	119.00	1.1	3,518	0.03%
2020/12/18	107.1	119.30	1	120.50	120.00	106.1	3,528	3.01%	大買/鉅額交易
2020/12/17	1	118.00	22	117.18	118.00	-21	3,494	-0.60%
2020/12/16	7	117.36	11.9	116.66	118.50	-4.9	3,480	-0.14%
2020/12/15	38.2	114.54	92	113.46	113.50	-53.8	3,433	-1.57%
2020/12/14	5	116.50	28	117.37	117.00	-23	3,392	-0.68%
2020/12/11	12.2	117.61	5	117.20	117.00	7.2	3,438	0.21%
2020/12/10	10	120.20	4	119.26	120.00	6	3,444	0.17%
2020/12/09	16	122.75	13	123.73	122.50	3	3,398	0.09%
2020/12/08	24	123.54	47.5	123.11	123.50	-23.5	3,373	-0.70%
2020/12/07	34	121.41	8	121.75	121.50	26	3,315	0.78%
2020/12/04	12	120.54	3	120.50	121.00	9	3,264	0.28%
2020/12/03	8	122.19	5	122.00	121.50	3	3,276	0.09%
2020/12/02	6.6	122.12	4	122.13	122.50	2.6	3,257	0.08%
2020/12/01	31.5	121.96	14	121.86	122.50	17.5	3,256	0.54%
2020/11/30	8	120.19	25	120.42	120.00	-17	3,213	-0.53%
2020/11/27	1	116.50	3	117.83	117.50	-2	3,131	-0.06%
2020/11/26	4	116.50	13	116.69	117.00	-9	3,129	-0.29%
2020/11/25	3.1	116.34	2	116.51	116.50	1	3,099	0.03%
2020/11/24	4	115.38	4	116.38	115.50	0	3,069	0.00%
2020/11/23	4	114.50	2	114.50	114.50	2	3,025	0.07%
2020/11/20	10.1	113.41	1	114.00	114.00	9.1	3,008	0.30%
2020/11/19	5	113.60	1	114.00	114.00	4	2,957	0.14%
2020/11/18	15	114.93	2	114.50	114.50	13	2,935	0.44%
2020/11/17	2	116.50	0	0.00	117.00	2	2,922	0.07%
2020/11/16	2	118.00	6	118.58	117.50	-4	3,027	-0.13%
2020/11/13	3	116.50	1	116.50	116.50	2	3,030	0.07%
2020/11/12	13	118.62	4	118.50	118.50	9	3,035	0.30%
2020/11/11	1	116.00	1	117.50	118.00	0	3,022	0.00%
2020/11/10	6.2	117.00	2	115.50	115.50	4.2	3,013	0.14%
2020/11/09	7	119.50	1	119.00	118.50	6	3,013	0.20%
2020/11/06	1	115.50	10	117.50	118.50	-9	3,017	-0.30%
2020/11/05	3	115.00	1	115.00	115.00	2	3,074	0.07%
2020/11/04	3.3	115.33	16	115.88	116.00	-12.7	3,123	-0.41%
2020/11/03	2.3	114.70	2	115.50	114.50	0.3	3,208	0.01%
2020/11/02	12.4	113.89	3	113.00	113.00	9.4	3,273	0.29%
2020/10/30	38	117.68	4	117.38	116.50	34	3,265	1.04%
2020/10/29	5	120.00	5	121.40	122.00	0	3,194	0.00%
2020/10/28	11	121.45	2	121.25	121.50	9	3,267	0.28%
2020/10/27	3	121.67	4	122.38	122.50	-1	3,379	-0.03%
2020/10/26	7	121.36	6	121.83	122.00	1	3,675	0.03%
2020/10/23	13	121.65	13	121.81	122.00	0	3,778	0.00%
2020/10/22	7.1	120.43	1	122.50	120.00	6.1	3,858	0.16%
2020/10/21	9	123.50	2	124.50	123.00	7	3,887	0.18%
2020/10/20	6	123.50	3	124.33	123.50	3	3,965	0.08%
2020/10/19	10	123.60	13	123.50	124.00	-3	4,081	-0.07%
2020/10/16	3	119.33	3	119.83	119.50	0	4,025	0.00%
2020/10/15	5	119.60	2	119.50	119.50	3	4,142	0.07%
2020/10/14	42	120.83	9	120.83	120.50	33	4,151	0.79%
2020/10/13	1	123.50	1	123.00	125.00	0	4,100	0.00%
2020/10/08	3	124.83	1	124.50	124.50	2	4,259	0.05%
2020/10/06	50	124.00	88	124.00	124.00	-38	4,394	-0.86%
2020/09/25	41	120.54	0	0.00	119.50	41	5,186	0.79%
2020/09/23	0	0.00	6	125.42	124.50	-6	5,577	-0.11%
2020/09/22	1	123.00	0	0.00	124.50	1	5,821	0.02%
2020/09/21	2	125.00	1	126.50	125.00	1	5,869	0.02%
2020/09/18	2	126.50	32	125.58	127.50	-30	5,916	-0.51%
2020/09/17	1	126.00	37	126.50	126.00	-36	5,980	-0.60%
2020/09/16	21	127.93	2	128.50	127.00	19	6,006	0.32%
2020/09/15	31	127.02	4	128.13	128.00	27	5,993	0.45%
2020/09/14	37	121.57	2	124.25	124.50	35	6,025	0.58%
2020/09/11	10	119.50	2	118.50	121.00	8	6,058	0.13%
2020/09/10	3	121.83	0	0.00	119.50	3	6,089	0.05%
2020/09/09	1	122.00	0	0.00	122.50	1	6,101	0.02%
2020/09/08	10	121.70	16	120.50	119.50	-6	6,095	-0.10%
2020/09/07	1	122.00	0	0.00	122.00	1	6,103	0.02%
2020/09/04	7	124.50	1	124.50	125.00	6	6,147	0.10%
2020/09/03	1	126.50	1	127.50	127.50	0	6,186	0.00%
2020/09/02	1	126.50	7	127.07	127.50	-6	6,263	-0.10%
2020/09/01	0	0.00	2	127.00	128.00	-2	6,277	-0.03%
2020/08/31	1.5	126.33	1	130.00	126.00	0.5	6,388	0.01%
2020/08/27	1	128.00	1	128.50	126.50	0	6,743	0.00%
2020/08/26	0	0.00	2	129.00	129.50	-2	6,845	-0.03%
2020/08/24	2.5	128.10	1	127.50	128.50	1.5	6,973	0.02%
2020/08/21	13.5	125.56	13	125.62	126.00	0.5	6,966	0.01%
2020/08/20	18.5	123.61	17	122.47	121.50	1.5	6,948	0.02%
2020/08/19	3	131.50	4	132.00	131.00	-1	6,898	-0.01%
2020/08/18	1	134.00	5	136.00	133.00	-4	6,884	-0.06%
2020/08/17	1	135.50	0	0.00	135.50	1	6,921	0.01%
2020/08/14	0	0.00	3	137.17	137.50	-3	6,978	-0.04%
2020/08/13	1	138.00	5	136.40	135.50	-4	7,007	-0.06%
2020/08/12	3	136.50	3	136.67	138.50	0	7,006	0.00%
2020/08/11	22	134.89	1	137.00	137.50	21	7,046	0.30%
2020/08/10	6	134.42	0	0.00	133.50	6	7,051	0.09%
2020/08/07	8	138.88	7	137.86	138.50	1	7,044	0.01%
2020/08/06	24	136.17	20	135.95	136.00	4	7,034	0.06%
2020/08/05	9	138.28	15	138.70	138.50	-6	7,026	-0.09%
2020/08/04	34	134.82	220	137.36	138.50	-186	7,101	-2.62%	大賣/鉅額交易
2020/08/03	27	137.39	10	136.00	136.00	17	7,125	0.24%
2020/07/31	9	140.33	12	141.33	141.50	-3	7,150	-0.04%
2020/07/30	110	137.26	74	136.49	137.00	36	7,077	0.51%	大買/
2020/07/29	1	150.00	4	151.25	150.00	-3	6,878	-0.04%
2020/07/28	5	148.70	7	148.50	149.00	-2	6,845	-0.03%
2020/07/27	8	146.13	13.1	147.89	148.50	-5.1	6,892	-0.07%
2020/07/24	8	146.63	41	148.80	144.50	-33	7,129	-0.46%
2020/07/23	73	148.70	24	149.35	149.50	49	7,171	0.68%
2020/07/22	34	144.81	1	145.50	146.00	33	7,186	0.46%
2020/07/21	51	146.62	20	145.50	145.50	31	7,203	0.43%
2020/07/20	30	143.00	10	142.85	143.50	20	7,159	0.28%
2020/07/17	6	141.00	12	140.96	141.50	-6	7,141	-0.08%
2020/07/16	11	142.59	13	141.81	141.50	-2	7,147	-0.03%
2020/07/15	6	142.67	19.5	144.08	142.50	-13.5	7,064	-0.19%
2020/07/14	4	140.25	10	142.85	140.00	-6	7,015	-0.09%
2020/07/13	73	139.51	1.4	139.64	140.00	71.6	6,957	1.03%
2020/07/10	39	140.45	10	141.40	139.50	29	6,961	0.42%
2020/07/09	28	144.50	36	143.92	143.50	-8	6,943	-0.12%
2020/07/08	3	138.83	126	138.22	139.00	-123	6,741	-1.82%	大賣/鉅額交易
2020/07/07	221	136.75	10	135.85	136.00	211	6,678	3.16%	大買/鉅額交易
2020/07/06	30	139.28	211	140.51	141.50	-181	6,596	-2.74%	大賣/鉅額交易
2020/07/03	10	134.75	26	134.62	136.00	-16	6,602	-0.24%
2020/07/02	15	128.57	16.2	128.82	129.50	-1.2	6,442	-0.02%
2020/07/01	33	129.76	44.2	126.76	126.00	-11.2	6,374	-0.18%
2020/06/30	0	0.00	5	121.40	121.50	-5	6,210	-0.08%
2020/06/29	0	0.00	1	118.50	118.50	-1	6,244	-0.02%
2020/06/24	0	0.00	18	120.08	120.50	-18	6,230	-0.29%
2020/06/23	3	117.50	0	0.00	118.00	3	6,242	0.05%
2020/06/22	3	119.00	6	119.25	119.00	-3	6,272	-0.05%
2020/06/19	1	119.00	5	119.50	120.00	-4	6,326	-0.06%
2020/06/18	2	118.00	6.1	117.10	118.00	-4.1	6,299	-0.07%
2020/06/17	7.2	114.36	1	114.50	114.50	6.2	6,257	0.10%
2020/06/16	1	116.50	6	116.17	116.00	-5	6,291	-0.08%
2020/06/15	12	113.50	1	114.00	113.00	11	6,401	0.17%
2020/06/12	4	111.75	5	110.10	114.50	-1	6,461	-0.02%
2020/06/11	2	115.00	0	0.00	114.00	2	6,539	0.03%
2020/06/10	14	117.04	5	117.60	118.00	9	6,565	0.14%
2020/06/09	50.2	121.20	42	117.65	117.00	8.2	6,682	0.12%
2020/06/08	5	118.60	10	119.55	120.00	-5	6,729	-0.07%
2020/06/05	5	118.60	16	118.94	118.00	-11	6,746	-0.16%
2020/06/04	42	118.52	73	117.82	118.00	-31	6,702	-0.46%
2020/06/03	7	115.29	29	115.12	115.50	-22	6,583	-0.33%
2020/06/02	5	112.90	3	114.00	113.00	2	6,447	0.03%
2020/06/01	45	110.03	56	110.99	111.50	-11	6,396	-0.17%
2020/05/29	1	107.50	7	107.57	108.50	-6	6,324	-0.09%
2020/05/28	12	107.63	4	107.50	106.50	8	6,383	0.13%
2020/05/27	3	107.67	7	108.21	107.50	-4	6,418	-0.06%
2020/05/26	2	108.50	5	107.70	108.00	-3	6,447	-0.05%
2020/05/25	3	104.83	3	105.17	106.00	0	6,406	0.00%
2020/05/22	11	105.32	0	0.00	103.50	11	6,434	0.17%
2020/05/21	12	103.58	3	105.33	105.50	9	6,397	0.14%
2020/05/20	7	102.64	6	102.08	101.50	1	6,368	0.02%
2020/05/19	0	0.00	1	102.50	101.50	-1	6,422	-0.02%
2020/05/18	7	101.93	27	101.31	100.50	-20	6,547	-0.31%
2020/05/15	6.5	104.12	6	103.92	103.50	0.5	6,664	0.01%
2020/05/14	10	106.50	2	106.50	104.50	8	6,682	0.12%
2020/05/13	35	107.29	0	0.00	107.00	35	6,817	0.51%
2020/05/12	15.5	109.42	5	110.60	109.00	10.5	7,229	0.15%
2020/05/11	113	109.98	110	110.94	110.00	3	7,609	0.04%	大買/大賣/
2020/05/08	6	108.75	24	109.48	108.00	-18	7,577	-0.24%
2020/05/07	10	108.45	8	109.00	109.00	2	7,541	0.03%
2020/05/06	2	105.50	0	0.00	106.50	2	7,459	0.03%
2020/05/05	4	106.38	7	106.79	105.50	-3	7,418	-0.04%
2020/05/04	4	105.75	1	105.00	105.50	3	7,358	0.04%
2020/04/30	5	108.10	15	108.23	108.50	-10	7,368	-0.14%
2020/04/29	44	107.93	15	108.03	108.50	29	7,340	0.40%
2020/04/28	12.2	109.49	11	108.73	112.00	1.2	7,148	0.02%
2020/04/27	8.3	110.06	11	109.36	110.50	-2.7	7,180	-0.04%
2020/04/24	4	104.63	1	105.00	105.50	3	7,165	0.04%
2020/04/23	5	103.80	6	103.75	106.00	-1	7,156	-0.01%
2020/04/22	0	0.00	4	100.63	101.00	-4	7,090	-0.06%
2020/04/21	12	103.08	13	102.85	101.00	-1	7,117	-0.01%
2020/04/20	0	0.00	67	103.46	103.50	-67	7,113	-0.94%
2020/04/17	27	103.78	4.2	104.19	103.00	22.8	7,232	0.32%
2020/04/16	1.2	103.00	12	102.17	103.00	-10.8	7,243	-0.15%
2020/04/15	12	101.88	25	103.00	102.50	-13	7,271	-0.18%
2020/04/14	91	100.07	3	100.17	101.50	88	7,305	1.20%
2020/04/13	8	98.95	7	98.66	97.80	1	7,461	0.01%
2020/04/10	11	96.07	0	0.00	98.20	11	7,529	0.15%
2020/04/09	16	98.31	8	98.59	98.00	8	7,828	0.10%
2020/04/08	14	98.49	19	99.45	100.00	-5	8,192	-0.06%
2020/04/07	33	93.73	9	94.20	95.60	24	8,080	0.30%
2020/04/06	8	90.90	6	91.80	91.10	2	7,997	0.03%
2020/04/01	4	92.83	2	92.20	93.00	2	7,935	0.03%
2020/03/31	16	95.16	2	95.60	95.40	14	7,841	0.18%
2020/03/30	5	95.44	4	94.08	96.20	1	7,766	0.01%
2020/03/27	4	98.03	5	98.04	95.50	-1	7,756	-0.01%
2020/03/26	7	94.00	4	94.00	96.50	3	7,681	0.04%
2020/03/25	95	95.85	2	95.25	94.30	93	7,634	1.22%
2020/03/24	23	89.73	17	89.99	91.00	6	7,589	0.08%
2020/03/23	5	82.78	1	83.70	83.70	4	7,555	0.05%
2020/03/20	21.5	86.87	9	86.78	87.20	12.5	7,634	0.16%
2020/03/19	1	80.70	61	80.52	79.50	-60	7,749	-0.77%
2020/03/18	5	88.90	3	88.47	87.00	2	7,652	0.03%
2020/03/17	2	90.90	2	90.30	89.80	0	7,606	0.00%
2020/03/16	14	97.48	3	96.03	94.00	11	7,515	0.15%
2020/03/13	24.5	94.12	7	94.80	97.80	17.5	7,457	0.23%
2020/03/12	18.4	104.05	3	104.33	103.50	15.4	7,337	0.21%
2020/03/11	3	115.17	11	113.95	113.00	-8	7,248	-0.11%
2020/03/10	1.5	111.33	1	108.00	113.50	0.5	7,269	0.01%
2020/03/09	2	114.75	0	0.00	111.50	2	7,213	0.03%
2020/03/06	1	117.50	1	118.00	117.00	0	7,254	0.00%
2020/03/05	0	0.00	6	118.67	119.50	-6	7,347	-0.08%
2020/03/04	1	115.00	0	0.00	116.00	1	7,326	0.01%
2020/03/03	4	118.13	8	118.63	117.50	-4	7,394	-0.05%
2020/03/02	4.5	110.33	3	112.83	114.00	1.5	7,338	0.02%
2020/02/27	4	114.00	2	114.00	113.50	2	7,328	0.03%
2020/02/26	0	0.00	2	117.75	116.50	-2	7,408	-0.03%
2020/02/25	2	118.00	1	116.06	119.00	1	7,398	0.01%
2020/02/24	4	118.00	5	118.00	118.00	-1	7,495	-0.01%
2020/02/21	7.1	119.93	5	120.90	120.00	2.1	7,639	0.03%
2020/02/20	2	120.50	3	121.17	121.50	-1	7,879	-0.01%
2020/02/19	6	119.67	6	120.42	119.00	0	7,878	0.00%
2020/02/18	9.4	120.05	2	118.75	118.50	7.4	7,796	0.09%
2020/02/17	1.3	122.19	3	122.17	124.50	-1.7	7,669	-0.02%
2020/02/14	9.4	123.55	11	123.82	123.50	-1.6	7,681	-0.02%
2020/02/13	41	124.59	32	123.48	122.00	9	7,686	0.12%
2020/02/12	4	121.25	19.1	122.00	122.50	-15.1	7,311	-0.21%
2020/02/11	5	109.60	10	110.20	111.50	-5	6,966	-0.07%
2020/02/10	25	104.56	33	105.47	107.00	-8	7,059	-0.11%
2020/02/07	0	0.00	22	109.30	108.00	-22	7,135	-0.31%
2020/02/06	4	109.50	3	109.33	109.50	1	7,222	0.01%
2020/02/05	7	107.79	5	109.60	107.50	2	7,431	0.03%
2020/02/04	5.2	109.00	4	109.25	109.00	1.2	7,894	0.02%
2020/02/03	6	100.15	65	104.89	107.50	-59	8,755	-0.67%
2020/01/31	21	107.60	2	106.50	106.00	19	9,166	0.21%
2020/01/30	7	111.00	6	110.50	108.00	1	9,203	0.01%
2020/01/20	6	119.83	9	120.78	118.50	-3	9,172	-0.03%
2020/01/17	0	0.00	3	117.50	117.50	-3	9,060	-0.03%
2020/01/16	1	115.50	2	116.00	116.50	-1	9,094	-0.01%
2020/01/15	2.1	116.71	0.3	116.00	116.00	1.8	9,126	0.02%
2020/01/14	5	118.10	12	118.08	118.00	-7	9,124	-0.08%
2020/01/13	7	118.07	4	119.00	117.00	3	9,121	0.03%
2020/01/10	5	115.80	10	116.80	115.50	-5	9,043	-0.06%
2020/01/09	14	114.96	1	114.50	114.00	13	8,978	0.14%
2020/01/08	57.1	113.99	3	113.00	113.50	54.1	8,975	0.60%
2020/01/07	62.2	117.35	6.1	116.67	116.50	56.1	8,926	0.63%
2020/01/06	9	120.28	3	121.17	120.50	6	8,741	0.07%
2020/01/03	48.5	124.37	37	124.35	123.00	11.5	8,675	0.13%
2020/01/02	24	123.06	93	124.33	124.00	-69	8,367	-0.82%
2019/12/31	0.1	114.50	5	113.40	114.50	-4.9	7,949	-0.06%
2019/12/30	7	110.43	0	0.00	110.50	7	7,985	0.09%
2019/12/27	3	112.17	1	113.00	113.00	2	8,047	0.02%
2019/12/26	2	111.75	0	0.00	111.50	2	8,050	0.02%
2019/12/25	1	112.50	4	111.88	112.50	-3	8,082	-0.04%
2019/12/24	3	111.83	4	112.63	112.00	-1	8,096	-0.01%
2019/12/23	1	111.50	0	111.50	111.50	1	8,081	0.01%
2019/12/20	1	112.00	2	112.25	112.00	-1	8,109	-0.01%
2019/12/19	5	112.10	4	112.25	112.50	1	8,227	0.01%
2019/12/18	14	114.96	2	114.50	114.50	12	8,194	0.15%
2019/12/17	8	114.88	6	114.75	114.50	2	8,191	0.02%
2019/12/16	16	112.97	13	113.19	113.00	3	8,152	0.04%
2019/12/13	2	110.00	0	0.00	108.00	2	8,026	0.02%
2019/12/12	1	110.50	1	111.00	110.50	0	8,095	0.00%
2019/12/11	2	110.00	4	110.38	110.50	-2	8,069	-0.02%
2019/12/10	2	110.00	3	110.67	111.00	-1	8,078	-0.01%
2019/12/09	4	109.88	5	109.90	110.00	-1	8,099	-0.01%
2019/12/06	2	108.75	1	107.50	108.50	1	8,193	0.01%
2019/12/05	2	109.75	4	110.63	108.50	-2	8,239	-0.02%
2019/12/04	2	108.75	0	0.00	109.50	2	8,375	0.02%
2019/12/03	7	110.00	4	110.38	108.50	3	8,538	0.04%
2019/12/02	11	109.00	15	109.13	109.50	-4	8,438	-0.05%
2019/11/29	2	113.00	4	113.88	113.00	-2	8,328	-0.02%
2019/11/28	2	116.00	2	115.25	115.00	0	8,300	0.00%
2019/11/27	9	115.44	4.1	114.99	115.00	4.9	8,199	0.06%
2019/11/26	0	0.00	2	115.00	115.00	-2	8,179	-0.02%
2019/11/25	8	117.00	11	116.59	114.00	-3	8,151	-0.04%
2019/11/22	1.1	115.36	1	116.00	114.00	0.1	8,071	0.00%
2019/11/21	7	115.50	5	115.10	115.50	2	8,143	0.02%
2019/11/20	2	115.00	2	116.00	114.50	0	8,092	0.00%
2019/11/19	11	115.14	18.2	115.91	115.50	-7.2	8,011	-0.09%
2019/11/18	4	112.50	7	113.14	112.50	-3	7,752	-0.04%
2019/11/15	5	111.60	5	111.20	110.50	0	7,776	0.00%
2019/11/14	3	108.67	11	109.55	109.50	-8	7,736	-0.10%
2019/11/13	5	110.20	11	110.82	109.00	-6	7,722	-0.08%
2019/11/12	13	109.85	29	110.84	110.50	-16	7,641	-0.21%
2019/11/11	8	108.50	7	109.50	108.00	1	7,553	0.01%
2019/11/08	7	109.21	0	0.00	109.50	7	7,473	0.09%
2019/11/07	12	109.58	16	110.91	111.50	-4	7,480	-0.05%
2019/11/06	12	111.96	14	112.18	112.00	-2	7,367	-0.03%
2019/11/05	27	114.50	29	114.72	114.50	-2	7,353	-0.03%
2019/11/04	4	114.50	14	114.71	115.00	-10	7,310	-0.14%
2019/11/01	49	112.63	53.6	112.76	113.50	-4.6	7,161	-0.06%
2019/10/31	96	110.96	56	111.58	110.00	40	6,790	0.59%
2019/10/30	14	102.85	331	103.01	105.00	-317	6,184	-5.13%	大賣/鉅額交易
2019/10/29	8	97.96	18	97.68	96.90	-10	6,055	-0.17%
2019/10/28	0	0.00	19	98.05	98.20	-19	5,967	-0.32%
2019/10/25	3	95.83	2	96.60	95.50	1	5,916	0.02%
2019/10/24	9	95.74	5	95.70	96.20	4	5,985	0.07%
2019/10/23	1	97.50	3	97.43	97.00	-2	5,984	-0.03%
2019/10/22	2	97.05	4	97.00	97.30	-2	5,946	-0.03%
2019/10/21	7	96.47	23	96.57	96.90	-16	5,905	-0.27%
2019/10/18	4	95.45	6	95.77	95.60	-2	5,868	-0.03%
2019/10/17	1	94.40	1	94.80	94.80	0	5,836	0.00%
2019/10/16	2	94.40	1	96.30	94.50	1	5,838	0.02%
2019/10/15	0	0.00	16	94.92	94.50	-16	5,787	-0.28%
2019/10/14	2	93.60	2	93.70	93.60	0	5,783	0.00%
2019/10/09	3	92.23	3.2	91.91	91.80	-0.2	5,810	0.00%
2019/10/08	2	94.20	1	93.70	92.60	1	5,811	0.02%
2019/10/07	0	0.00	2	94.15	93.70	-2	5,822	-0.03%
2019/10/04	16	92.99	13	92.65	92.70	3	5,808	0.05%
2019/10/03	9	93.79	51	93.64	95.00	-42	5,755	-0.73%
2019/10/02	26	96.72	4	95.95	96.70	22	5,663	0.39%
2019/10/01	29	96.46	5	96.22	96.50	24	5,657	0.42%
2019/09/27	1	94.40	0	0.00	94.40	1	5,663	0.02%
2019/09/26	0	0.00	1	95.90	96.00	-1	5,669	-0.02%
2019/09/25	1	95.40	2	96.00	95.70	-1	5,713	-0.02%
2019/09/24	35	97.24	30	98.98	95.70	5	5,843	0.09%
2019/09/23	1	97.30	5	97.52	97.00	-4	5,750	-0.07%
2019/09/20	4	97.60	2	97.50	96.90	2	5,753	0.03%
2019/09/19	5	97.56	8	97.74	97.30	-3	5,735	-0.05%
2019/09/18	7	97.34	4	96.83	96.40	3	5,704	0.05%
2019/09/17	7.4	96.95	13	96.98	97.20	-5.6	5,632	-0.10%
2019/09/12	6	94.62	9	94.74	95.00	-3	5,575	-0.05%
2019/09/11	8	93.21	3	93.53	93.00	5	5,658	0.09%
2019/09/10	34	92.34	12	92.72	93.20	22	5,610	0.39%
2019/09/09	41	96.60	19	96.55	95.70	22	5,469	0.40%
2019/09/06	19	99.02	19	99.08	99.40	0	5,355	0.00%
2019/09/05	4	96.03	44.6	97.55	98.50	-40.6	5,146	-0.79%
2019/09/04	0	0.00	1	94.50	94.30	-1	5,001	-0.02%
2019/09/03	1	95.20	7	94.77	94.50	-6	5,092	-0.12%
2019/09/02	6	93.80	1	94.80	94.80	5	5,094	0.10%
2019/08/30	1	93.50	2	94.00	93.80	-1	5,103	-0.02%
2019/08/29	3	92.77	0	0.00	93.00	3	5,127	0.06%
2019/08/28	3	93.13	3.1	93.13	92.90	-0.1	5,124	0.00%
2019/08/27	12	94.52	6	95.63	93.50	6	5,105	0.12%
2019/08/26	13.5	94.30	10	94.53	94.00	3.5	5,057	0.07%
2019/08/23	12	96.63	17	96.71	97.70	-5	4,980	-0.10%
2019/08/22	8	96.56	6	96.38	96.00	2	4,928	0.04%
2019/08/21	20	95.02	23	94.97	94.90	-3	4,911	-0.06%
2019/08/20	8	95.61	15	95.79	94.50	-7	4,915	-0.14%
2019/08/19	17	94.81	16.1	95.09	94.70	0.9	4,834	0.02%
2019/08/16	1	94.20	2	94.50	93.70	-1	4,827	-0.02%
2019/08/15	5	92.58	4	93.10	93.50	1	4,823	0.02%
2019/08/14	13	95.48	59	95.99	93.50	-46	4,834	-0.95%
2019/08/13	50	93.10	2	93.75	93.50	48	4,805	1.00%
2019/08/12	6	94.30	8	94.70	94.30	-2	4,898	-0.04%
2019/08/08	20	92.59	12	92.47	92.90	8	4,855	0.16%
2019/08/07	16	92.59	18	92.68	91.50	-2	4,839	-0.04%
2019/08/06	10	90.68	5	91.00	91.00	5	4,806	0.10%
2019/08/05	13	91.09	19	91.71	90.20	-6	4,825	-0.12%
2019/08/02	90	91.95	20	91.51	91.00	70	4,777	1.47%
2019/08/01	47	97.17	58	96.92	95.90	-11	4,669	-0.24%
2019/07/31	50	93.35	114	93.99	95.70	-64	4,358	-1.47%	大賣/
2019/07/30	33	88.10	29	87.30	87.00	4	3,982	0.10%
2019/07/29	5	90.72	5.3	90.37	90.00	-0.3	3,955	-0.01%
2019/07/26	20	95.73	9	95.83	96.40	11	3,919	0.28%
2019/07/25	7	95.69	5	95.46	95.80	2	3,903	0.05%
2019/07/24	3	94.90	3	94.33	94.10	0	3,986	0.00%
2019/07/23	1	94.10	4	94.30	94.60	-3	4,022	-0.07%
2019/07/22	9	94.34	9	94.51	94.60	0	4,137	0.00%
2019/07/19	8	93.74	8	93.75	93.30	0	4,257	0.00%
2019/07/18	0	0.00	1	93.50	93.20	-1	4,280	-0.02%
2019/07/17	1	94.70	1	94.90	94.90	0	4,423	0.00%
2019/07/16	4	94.58	4	94.83	94.50	0	4,540	0.00%
2019/07/15	1	94.00	3.2	93.71	94.10	-2.2	4,582	-0.05%
2019/07/12	1	92.00	0	0.00	92.00	1	4,599	0.02%
2019/07/11	0	0.00	5	91.52	91.50	-5	4,694	-0.11%
2019/07/10	3	90.13	1	90.40	90.10	2	4,872	0.04%
2019/07/09	0	0.00	3	90.00	89.80	-3	4,999	-0.06%
2019/07/08	2	92.10	5	91.94	91.60	-3	5,035	-0.06%
2019/07/05	1	91.90	12	91.68	92.20	-11	5,053	-0.22%
2019/07/04	11	92.21	14	92.21	92.40	-3	5,071	-0.06%
2019/07/03	2	90.15	3	90.23	90.50	-1	5,172	-0.02%
2019/07/02	1.5	91.00	16	90.78	90.80	-14.5	5,181	-0.28%
2019/07/01	11	90.11	16	90.24	90.70	-5	5,191	-0.10%
2019/06/28	1	85.50	4	86.18	86.20	-3	5,094	-0.06%
2019/06/27	3	85.10	3	85.30	85.20	0	5,267	0.00%
2019/06/26	1	83.30	1.2	83.90	83.30	-0.2	5,375	0.00%
2019/06/25	1	83.30	8	83.65	83.30	-7	5,374	-0.13%
2019/06/24	2	85.10	4	84.70	85.00	-2	5,381	-0.04%
2019/06/21	14.5	86.50	4	85.73	85.30	10.5	5,397	0.19%
2019/06/20	4	86.05	12.9	85.95	85.90	-8.9	5,439	-0.16%
2019/06/19	17	85.06	17	85.22	85.90	0	5,460	0.00%
2019/06/18	0.5	82.40	7	82.23	82.20	-6.5	5,345	-0.12%
2019/06/17	2	83.15	2	83.00	82.00	0	5,402	0.00%
2019/06/14	1	82.50	1	82.00	82.00	0	5,513	0.00%
2019/06/13	3	81.27	3	81.30	82.40	0	5,571	0.00%
2019/06/12	12	82.41	8	82.31	82.40	4	5,577	0.07%
2019/06/11	17	82.21	9	81.96	82.70	8	5,537	0.14%
2019/06/10	0	0.00	8	78.09	79.10	-8	5,457	-0.15%
2019/06/06	8	77.96	3	77.63	77.30	5	5,467	0.09%
2019/06/05	1	79.00	10	78.72	79.00	-9	5,479	-0.16%
2019/06/04	5	77.50	6	78.23	77.20	-1	5,500	-0.02%
2019/06/03	4	77.50	11	78.37	77.90	-7	5,582	-0.13%
2019/05/31	22	78.46	10	78.48	78.70	12	5,597	0.21%
2019/05/30	3	77.63	0	0.00	77.50	3	5,582	0.05%
2019/05/29	9	76.36	1	76.70	76.20	8	5,602	0.14%
2019/05/28	19	77.53	0	0.00	77.00	19	5,623	0.34%
2019/05/27	10	78.62	15	78.11	79.50	-5	5,599	-0.09%
2019/05/24	10	78.49	0	0.00	77.60	10	5,611	0.18%
2019/05/23	3	77.77	7	77.80	77.80	-4	5,603	-0.07%
2019/05/22	3	80.33	0	0.00	79.60	3	5,629	0.05%
2019/05/21	15	78.87	2	79.60	81.00	13	5,754	0.23%
2019/05/20	9	80.83	20	80.76	79.80	-11	5,778	-0.19%
2019/05/17	14	82.00	1	83.30	81.20	13	5,975	0.22%
2019/05/16	154	86.41	127	87.59	85.20	27	6,288	0.43%	大買/大賣/
2019/05/15	6.1	88.75	6	88.67	88.80	0.1	6,321	0.00%
2019/05/14	9	85.36	2	87.35	87.00	7	6,313	0.11%
2019/05/13	8	89.10	5	90.12	88.60	3	6,298	0.05%
2019/05/10	3.3	94.58	2	94.50	92.80	1.3	6,278	0.02%
2019/05/09	3	95.80	2	94.30	94.00	1	6,283	0.02%
2019/05/08	8	95.26	17	95.31	96.30	-9	6,290	-0.14%
2019/05/07	4	95.08	7	94.77	94.60	-3	6,283	-0.05%
2019/05/06	9	94.10	4	94.48	94.00	5	6,281	0.08%
2019/05/03	1	95.80	9	96.26	96.50	-8	6,254	-0.13%
2019/05/02	32	95.12	5	95.20	94.80	27	6,225	0.43%
2019/04/30	6.2	93.73	10	95.21	96.90	-3.8	6,167	-0.06%
2019/04/29	4	94.23	3	94.33	93.50	1	6,046	0.02%
2019/04/26	10	95.44	11	96.15	95.00	-1	6,089	-0.02%
2019/04/25	23	98.74	20	98.62	98.30	3	6,047	0.05%
2019/04/24	5	96.68	4	97.49	96.70	1	5,965	0.02%
2019/04/23	18	98.53	8	99.33	97.50	10	5,946	0.17%
2019/04/22	12	103.04	11	103.68	102.00	1	5,812	0.02%
2019/04/19	0	0.00	3	102.34	103.00	-3	5,702	-0.05%
2019/04/18	3	100.33	4	102.25	100.50	-1	5,682	-0.02%
2019/04/17	8	102.13	1	105.00	100.00	7	5,725	0.12%
2019/04/16	26	101.03	31	100.85	102.00	-5	5,645	-0.09%
2019/04/15	20	97.40	31	97.18	97.10	-11	5,417	-0.20%
2019/04/12	0	0.00	2	95.35	94.70	-2	5,332	-0.04%
2019/04/11	55	94.51	4	94.88	93.80	51	5,322	0.96%
2019/04/10	5	94.40	21	94.79	95.20	-16	5,278	-0.30%
2019/04/09	9	95.72	5	95.26	94.00	4	5,280	0.08%
2019/04/08	47	94.47	6	94.90	95.10	41	5,135	0.80%
2019/04/03	11	93.29	7	93.67	93.50	4	5,086	0.08%
2019/04/02	3	94.63	14	94.34	93.80	-11	5,025	-0.22%
2019/04/01	32.7	95.16	35.1	95.31	94.30	-2.5	4,955	-0.05%
2019/03/29	8	91.75	11	91.96	92.80	-3	4,731	-0.06%
2019/03/28	0	0.00	6	89.80	89.80	-6	4,625	-0.13%
2019/03/27	2	89.85	11	89.82	90.50	-9	4,620	-0.19%
2019/03/26	3	88.83	2	88.90	88.60	1	4,564	0.02%
2019/03/25	11	87.95	2	89.20	88.00	9	4,545	0.20%
2019/03/22	8	91.68	14	91.49	90.70	-6	4,486	-0.13%
2019/03/21	11	90.85	10	90.77	90.50	1	4,417	0.02%
2019/03/20	8	90.59	6	90.72	90.10	2	4,398	0.05%
2019/03/19	15	92.27	19.1	92.61	91.30	-4.1	4,352	-0.09%
2019/03/18	4	91.43	13	91.31	91.20	-9	4,246	-0.21%
2019/03/15	0	0.00	7	90.70	90.70	-7	4,229	-0.17%
2019/03/13	4	89.63	1	89.50	89.50	3	4,277	0.07%
2019/03/12	4	90.23	5	90.62	89.60	-1	4,307	-0.02%
2019/03/11	12	89.60	8	89.99	90.20	4	4,340	0.09%
2019/03/08	31	88.45	28	87.10	89.00	3	4,456	0.07%
2019/03/07	10	90.30	11	92.03	89.00	-1	4,428	-0.02%
2019/03/06	11	90.35	9	90.32	90.10	2	4,373	0.05%
2019/03/05	1	89.90	3	90.17	90.00	-2	4,373	-0.05%
2019/03/04	16	90.36	4	90.90	90.20	12	4,380	0.27%
2019/02/27	6	89.07	4	89.43	89.90	2	4,342	0.05%
2019/02/26	62	91.15	11	91.08	90.60	51	4,290	1.19%
2019/02/25	13	92.38	21	92.36	92.60	-8	4,249	-0.19%
2019/02/22	2	92.50	2	92.55	92.50	0	4,220	0.00%
2019/02/21	4	91.50	12	91.81	92.80	-8	4,202	-0.19%
2019/02/20	186	91.76	20	92.26	91.30	166	4,173	3.98%	大買/鉅額交易
2019/02/19	56	89.63	9	89.46	90.50	47	4,049	1.16%
2019/02/18	65	89.56	67	89.53	90.40	-2	4,029	-0.05%
2019/02/15	14	86.20	61	87.40	88.20	-47	3,774	-1.25%
2019/02/14	9	78.99	26	79.55	80.20	-17	3,364	-0.51%
2019/02/13	14	77.91	3	77.57	77.80	11	3,299	0.33%
2019/02/12	10	79.18	11	79.16	79.00	-1	3,293	-0.03%
2019/02/11	3	76.17	14	76.66	78.00	-11	3,235	-0.34%
2019/01/30	6	75.05	8	75.11	75.20	-2	3,200	-0.06%
2019/01/29	4	73.50	6	74.40	74.50	-2	3,272	-0.06%
2019/01/28	2	73.55	6	74.03	73.50	-4	3,262	-0.12%
2019/01/25	0	0.00	4	72.93	73.20	-4	3,338	-0.12%
2019/01/24	4	72.50	4	72.30	71.80	0	3,502	0.00%
2019/01/23	13	72.64	5	72.66	72.40	8	3,529	0.23%
2019/01/22	5	73.88	5	72.80	72.10	0	3,577	0.00%
2019/01/21	10	74.24	6	74.63	73.90	4	3,564	0.11%
2019/01/18	12	74.02	34	74.06	74.80	-22	3,558	-0.62%
2019/01/17	4	71.18	27	72.78	73.00	-23	3,487	-0.66%
2019/01/16	3	70.43	1	70.70	70.40	2	3,417	0.06%
2019/01/15	1.1	69.42	1	70.10	69.80	0.1	3,363	0.00%
2019/01/14	2	70.00	3	69.37	69.60	-1	3,353	-0.03%
2019/01/11	2	68.70	1	68.50	68.50	1	3,358	0.03%
2019/01/10	4	69.38	5	69.20	68.30	-1	3,330	-0.03%
2019/01/09	21	69.49	10	68.53	70.00	11	3,279	0.34%
2019/01/08	6	68.70	11	69.04	68.80	-5	3,160	-0.16%
2019/01/07	13	71.27	3	71.07	71.00	10	3,130	0.32%
2019/01/04	18	68.56	6	69.38	70.00	12	3,153	0.38%
2019/01/03	21	70.72	1	73.40	70.60	20	3,174	0.63%
2018/12/28	1	74.60	0	0.00	74.50	1	3,111	0.03%
2018/12/27	5	75.62	0	0.00	75.80	5	3,103	0.16%
2018/12/26	8	74.90	0	0.00	74.50	8	3,096	0.26%
2018/12/24	3	76.07	2	75.85	76.00	1	3,093	0.03%
2018/12/21	3	74.60	4	75.70	75.70	-1	3,142	-0.03%
2018/12/20	6	76.80	0	0.00	75.60	6	3,163	0.19%
2018/12/19	0	0.00	1	77.70	77.60	-1	3,177	-0.03%
2018/12/18	3	77.27	3	77.50	77.60	0	3,193	0.00%
2018/12/17	3	78.40	1	77.70	77.70	2	3,246	0.06%
2018/12/14	2	78.90	3	78.83	78.90	-1	3,366	-0.03%
2018/12/13	4	79.40	2	79.00	79.00	2	3,373	0.06%
2018/12/12	1	79.10	4	78.83	79.00	-3	3,439	-0.09%
2018/12/11	10	76.68	1	76.50	76.60	9	3,423	0.26%
2018/12/10	4.1	76.60	6	76.85	77.00	-1.9	3,409	-0.06%
2018/12/07	0	0.00	3	79.73	79.80	-3	3,395	-0.09%
2018/12/06	15	79.55	10	78.51	78.20	5	3,408	0.15%
2018/12/05	12	82.35	3	82.33	82.30	9	3,348	0.27%
2018/12/04	6	86.02	6	86.20	85.60	0	3,355	0.00%
2018/12/03	3	85.13	11	86.58	87.80	-8	3,355	-0.24%
2018/11/30	4	80.90	2	80.75	80.60	2	3,254	0.06%
2018/11/29	2	79.95	5	80.24	79.40	-3	3,230	-0.09%
2018/11/28	1	78.00	2	78.40	78.90	-1	3,187	-0.03%
2018/11/27	4	76.83	2	77.00	77.50	2	3,173	0.06%
2018/11/26	9	77.78	2	78.15	77.30	7	3,159	0.22%
2018/11/23	5	78.04	1	77.70	77.70	4	3,195	0.13%
2018/11/22	3	79.37	7	79.93	79.10	-4	3,243	-0.12%
2018/11/21	4	78.38	1	78.90	79.10	3	3,251	0.09%
2018/11/20	5	78.18	6	78.25	78.50	-1	3,271	-0.03%
2018/11/19	8	78.98	6	78.78	78.80	2	3,289	0.06%
2018/11/16	5	80.60	3	80.93	80.00	2	3,258	0.06%
2018/11/15	9	79.72	7	79.97	79.30	2	3,222	0.06%
2018/11/14	6	78.93	19	79.39	78.50	-13	3,218	-0.40%
2018/11/13	9	77.64	22	75.83	78.40	-13	3,291	-0.40%
2018/11/12	31	79.49	4	79.80	79.50	27	3,299	0.82%
2018/11/09	7	79.01	4	78.90	78.60	3	3,288	0.09%
2018/11/08	7	79.64	11	78.66	78.60	-4	3,305	-0.12%
2018/11/07	3	79.00	5	79.40	79.30	-2	3,309	-0.06%
2018/11/06	14.2	79.76	10	77.10	77.10	4.2	3,323	0.13%
2018/11/05	4	83.00	4	83.00	82.30	0	3,215	0.00%
2018/11/02	69	84.72	32	85.12	84.20	37	3,195	1.16%
2018/11/01	28	84.51	10	82.99	85.40	18	3,171	0.57%
2018/10/31	4	77.45	5	78.06	77.70	-1	3,053	-0.03%
2018/10/30	17	77.42	4	78.40	76.00	13	3,172	0.41%
2018/10/29	4	75.00	3	75.47	75.00	1	3,145	0.03%
2018/10/26	2	77.45	28	75.96	75.50	-26	3,182	-0.82%
2018/10/25	3	77.47	6	77.77	77.00	-3	3,202	-0.09%
2018/10/24	2	79.80	4	80.70	80.60	-2	3,294	-0.06%
2018/10/23	2	79.60	2	80.20	79.60	0	3,400	0.00%
2018/10/22	19	80.55	4	80.80	80.10	15	3,674	0.41%
2018/10/19	1	79.80	1	80.10	80.50	0	3,743	0.00%
2018/10/18	2	81.10	2	81.50	81.90	0	3,772	0.00%
2018/10/17	3	81.93	2	82.10	81.10	1	3,830	0.03%
2018/10/16	3	82.67	0	0.00	81.60	3	3,888	0.08%
2018/10/15	2	78.85	2	78.30	81.50	0	3,928	0.00%
2018/10/12	3	77.20	8	76.56	79.00	-5	3,969	-0.13%
2018/10/11	34	76.82	3	76.17	76.10	31	4,097	0.76%
2018/10/09	3.2	85.11	0	0.00	84.50	3.2	4,055	0.08%
2018/10/08	1	86.40	0	0.00	85.90	1	4,209	0.02%
2018/10/05	2	85.50	2	84.90	86.00	0	4,331	0.00%
2018/10/04	1	86.70	2	86.30	86.70	-1	4,389	-0.02%
2018/10/03	2	86.20	0	0.00	86.20	2	4,396	0.05%
2018/10/02	2	87.75	4	87.73	87.40	-2	4,409	-0.05%
2018/10/01	2	87.55	3	87.77	87.90	-1	4,427	-0.02%
2018/09/28	6	87.35	4	86.60	86.60	2	4,458	0.04%
2018/09/27	4	86.83	6	88.10	89.50	-2	4,434	-0.05%
2018/09/26	1	87.30	1	88.20	86.50	0	4,400	0.00%
2018/09/25	2	86.25	6	87.02	87.60	-4	4,381	-0.09%
2018/09/21	47	86.06	11	86.62	88.50	36	4,382	0.82%
2018/09/20	25.2	85.14	14	83.66	84.50	11.2	4,339	0.26%
2018/09/19	3.2	90.09	7	90.21	89.60	-3.8	4,219	-0.09%
2018/09/18	18	90.30	12	89.59	89.50	6	4,257	0.14%
2018/09/17	5	92.62	2	92.70	92.70	3	4,214	0.07%
2018/09/14	4	93.18	4	93.53	93.50	0	4,229	0.00%
2018/09/13	8	91.91	1	93.30	92.30	7	4,232	0.17%
2018/09/12	5	90.10	8	90.51	91.30	-3	4,204	-0.07%
2018/09/11	8	88.56	9	89.23	90.00	-1	4,215	-0.02%
2018/09/10	28	90.29	8.1	89.27	87.70	20	4,220	0.47%
2018/09/07	6	92.13	30	90.12	91.80	-24	4,238	-0.57%
2018/09/06	18	95.06	7	93.91	93.40	11	4,217	0.26%
2018/09/05	31	98.09	6	97.65	97.00	25	4,210	0.59%
2018/09/04	4	97.98	11	98.25	97.80	-7	4,253	-0.16%
2018/09/03	7	97.49	5	97.72	97.20	2	4,257	0.05%
2018/08/31	8	98.04	5	98.50	99.00	3	4,261	0.07%
2018/08/30	7	98.16	4	98.28	99.00	3	4,286	0.07%
2018/08/29	7	96.60	6	97.37	97.80	1	4,258	0.02%
2018/08/28	8	94.95	6	95.17	95.00	2	4,210	0.05%
2018/08/27	10	92.40	4	92.58	93.50	6	4,227	0.14%
2018/08/24	54	90.20	61	89.86	90.50	-7	4,226	-0.17%
2018/08/23	1	92.80	2.1	93.22	93.00	-1.1	4,218	-0.03%
2018/08/22	5	93.98	4	93.60	93.50	1	4,238	0.02%
2018/08/21	6	94.22	10	94.01	95.00	-4	4,247	-0.09%
2018/08/20	21	94.21	9	94.34	91.30	12	4,218	0.28%
2018/08/17	21	101.60	4	100.18	98.60	17	4,127	0.41%
2018/08/16	17	101.00	4	99.70	101.00	13	4,083	0.32%
2018/08/15	8	99.94	1	99.70	100.00	7	4,059	0.17%
2018/08/14	3	102.00	0	0.00	102.50	3	4,027	0.07%
2018/08/13	3	101.83	15	101.43	101.50	-12	4,045	-0.30%
2018/08/10	0	0.00	5	103.30	102.50	-5	3,992	-0.13%
2018/08/09	8	104.00	1	103.50	103.50	7	4,011	0.18%
2018/08/08	8	105.56	4	104.13	104.00	4	4,009	0.10%
2018/08/07	16	110.91	6	111.00	111.50	10	3,939	0.25%
2018/08/06	6	110.08	28	110.80	111.50	-22	3,881	-0.57%
2018/08/03	8	108.00	5	108.30	108.00	3	3,737	0.08%
2018/08/02	14	107.39	13	107.46	108.00	1	3,710	0.03%
2018/08/01	4	107.75	8	107.81	108.00	-4	3,704	-0.11%
2018/07/31	14	105.86	13	105.42	108.00	1	3,742	0.03%
2018/07/30	35	105.04	33	105.80	107.00	2	3,707	0.05%
2018/07/27	27	99.18	32	102.23	104.50	-5	3,620	-0.14%
2018/07/26	12	100.31	53	101.10	99.80	-41	3,369	-1.22%
2018/07/25	31	104.10	3.2	102.84	103.00	27.9	3,354	0.83%
2018/07/24	17	101.50	5	101.80	102.50	12	3,436	0.35%
2018/07/23	7	102.50	4	102.75	102.50	3	3,566	0.08%
2018/07/20	6	107.08	1	107.50	105.50	5	3,569	0.14%
2018/07/19	4	105.13	6	104.58	106.00	-2	3,573	-0.06%
2018/07/18	13	106.12	20	106.65	105.50	-7	3,636	-0.19%
2018/07/17	3	102.83	8	102.50	103.00	-5	3,532	-0.14%
2018/07/16	23	103.54	14.1	104.18	104.00	8.9	3,504	0.26%
2018/07/13	2	100.50	7	100.10	100.50	-5	3,327	-0.15%
2018/07/12	14	97.76	19	98.02	97.90	-5	3,220	-0.16%
2018/07/11	1	95.00	0	0.00	95.00	1	3,156	0.03%
2018/07/10	1	96.00	14	95.53	95.40	-13	3,176	-0.41%
2018/07/09	0	0.00	3	94.90	95.00	-3	3,228	-0.09%
2018/07/06	1	92.40	1.5	93.27	93.50	-0.5	3,286	-0.02%
2018/07/05	1	93.20	0	0.00	93.20	1	3,313	0.03%
2018/07/04	5	92.86	5	94.18	94.80	0	3,362	0.00%
2018/07/03	1	93.10	1	95.00	93.10	0	3,428	0.00%
2018/07/02	0	0.00	1	94.90	94.00	-1	3,548	-0.03%
2018/06/29	1	94.90	2	94.80	94.00	-1	3,575	-0.03%
2018/06/28	2	93.45	3	93.83	93.00	-1	3,579	-0.03%
2018/06/27	1	94.90	13.6	93.89	94.70	-12.6	3,620	-0.35%
2018/06/26	3	90.73	6	90.97	90.90	-3	3,625	-0.08%
2018/06/25	9	92.77	5	92.78	92.30	4	3,697	0.11%
2018/06/22	5	93.60	1	93.20	93.20	4	3,727	0.11%
2018/06/21	1	94.70	2	94.55	94.70	-1	3,788	-0.03%
2018/06/20	4	94.15	12	93.24	92.60	-8	3,867	-0.21%
2018/06/19	5	95.62	3	95.50	95.00	2	3,868	0.05%
2018/06/15	10	97.16	27	97.59	97.40	-17	3,862	-0.44%
2018/06/14	8	96.06	4	95.98	95.00	4	3,778	0.11%
2018/06/13	5	93.96	11	94.71	95.20	-6	3,737	-0.16%
2018/06/12	18	93.98	13	93.49	93.60	5	3,711	0.13%
2018/06/11	1	91.20	18	90.81	91.70	-17	3,659	-0.46%
2018/06/08	4	91.63	1	91.80	91.00	3	3,669	0.08%
2018/06/07	2	91.95	4	92.40	92.10	-2	3,687	-0.05%
2018/06/06	15	90.00	3	90.37	91.00	12	3,680	0.33%
2018/06/05	1.5	90.03	20	90.98	89.60	-18.5	3,671	-0.50%
2018/06/04	27	89.47	16	89.69	90.50	11	3,683	0.30%
2018/06/01	0.5	88.20	14	87.67	87.80	-13.5	3,693	-0.37%
2018/05/31	1	86.90	2	86.70	86.80	-1	3,672	-0.03%
2018/05/30	1	86.30	0	0.00	86.60	1	3,663	0.03%
2018/05/29	9	86.87	2	86.55	86.30	7	3,655	0.19%
2018/05/28	3	88.10	5	87.60	87.70	-2	3,665	-0.05%
2018/05/25	5	87.14	0	0.00	86.90	5	3,668	0.14%
2018/05/24	10	87.80	0	0.00	87.80	10	3,677	0.27%
2018/05/23	0	0.00	7	87.79	87.40	-7	3,750	-0.19%
2018/05/22	11	89.04	12	88.34	88.30	-1	3,767	-0.03%
2018/05/21	0	0.00	9	88.19	88.20	-9	3,778	-0.24%
2018/05/18	10	85.40	1	85.90	85.60	9	3,778	0.24%
2018/05/17	0	0.00	1	85.60	85.20	-1	3,842	-0.03%
2018/05/16	9	83.94	0	0.00	83.00	9	3,843	0.23%
2018/05/15	0	0.00	10	86.28	85.70	-10	3,871	-0.26%
2018/05/14	1	86.40	26	85.65	85.60	-25	3,973	-0.63%
2018/05/11	4.1	86.42	2	86.55	86.10	2.1	3,999	0.05%
2018/05/10	3	85.67	1	85.70	85.60	2	4,040	0.05%
2018/05/09	13	85.13	46	85.79	85.00	-33	4,076	-0.81%
2018/05/08	13	85.00	29	86.08	86.00	-16	4,233	-0.38%
2018/05/07	30	81.68	6	82.10	83.00	24	4,280	0.56%
2018/05/04	24	79.94	2	79.60	80.00	22	4,308	0.51%
2018/05/03	28	79.05	6	79.33	78.80	22	4,313	0.51%
2018/05/02	28	79.56	18	79.38	79.50	10	4,338	0.23%
2018/04/30	30	77.95	10	78.18	78.10	20	4,380	0.46%
2018/04/27	36	78.35	23	78.70	79.40	13	4,302	0.30%
2018/04/26	11	86.71	33	86.44	84.60	-22	4,171	-0.53%
2018/04/25	12	85.54	6	86.28	88.20	6	4,111	0.15%
2018/04/24	24	88.54	292	87.71	88.10	-268	4,094	-6.55%	大賣/鉅額交易
2018/04/23	44	94.58	8	94.61	93.50	36	3,990	0.90%
2018/04/20	20	97.80	2	97.90	97.90	18	3,969	0.45%
2018/04/19	1	97.90	2	98.55	98.40	-1	4,015	-0.02%
2018/04/18	3	98.40	6	97.93	97.60	-3	4,034	-0.07%
2018/04/17	0	0.00	2	97.75	97.90	-2	4,068	-0.05%
2018/04/16	6	97.40	9	97.73	97.30	-3	4,108	-0.07%
2018/04/13	21	98.37	6	97.62	97.20	15	4,165	0.36%
2018/04/12	7	97.07	5	97.76	99.20	2	4,166	0.05%
2018/04/11	1	94.90	1	95.60	95.80	0	4,124	0.00%
2018/04/10	7	94.93	6	96.57	94.50	1	4,098	0.02%
2018/04/09	47.1	95.75	1	95.40	95.60	46.1	4,095	1.12%
2018/04/03	42	95.45	21	94.00	94.00	21	4,094	0.51%
2018/04/02	21.2	98.37	0	0.00	98.00	21.2	3,975	0.53%
2018/03/31	9	99.48	0	0.00	99.20	9	4,008	0.22%
2018/03/30	4.1	99.58	0	0.00	100.00	4.1	4,044	0.10%
2018/03/29	3	99.37	5	99.42	99.90	-2	4,193	-0.05%
2018/03/28	15	100.85	0	0.00	100.00	15	4,166	0.36%
2018/03/27	2	103.50	3	103.83	103.50	-1	4,103	-0.02%
2018/03/26	4	102.88	2	103.25	103.50	2	4,108	0.05%
2018/03/23	13	105.62	0	0.00	104.50	13	4,164	0.31%
2018/03/21	3	109.67	0	0.00	109.00	3	4,095	0.07%
2018/03/20	2	108.50	2	108.50	109.00	0	4,086	0.00%
2018/03/16	5	109.90	0	0.00	109.00	5	4,182	0.12%
2018/03/15	4	110.38	1.1	110.50	110.50	2.9	4,193	0.07%
2018/03/14	6	110.17	1	110.00	110.00	5	4,254	0.12%
2018/03/13	6	110.75	2	111.25	111.00	4	4,266	0.09%
2018/03/12	0	0.00	6	112.58	111.50	-6	4,307	-0.14%
2018/03/09	0	0.00	20	110.03	110.50	-20	4,380	-0.46%
2018/03/08	0	0.00	1	110.00	109.00	-1	4,573	-0.02%
2018/03/07	5	109.70	13	110.31	109.00	-8	4,744	-0.17%
2018/03/06	1	112.00	0	0.00	112.50	1	4,917	0.02%
2018/03/02	1	113.50	4	114.50	113.50	-3	5,020	-0.06%
2018/03/01	3	114.50	1.3	115.00	115.00	1.7	5,040	0.03%
2018/02/27	0	0.00	6	112.75	112.00	-6	5,057	-0.12%
2018/02/26	6	114.00	10.2	113.00	113.00	-4.2	5,100	-0.08%
2018/02/23	11	113.59	6	114.25	113.50	5	5,292	0.09%
2018/02/22	6.3	110.81	7	112.29	112.50	-0.7	5,483	-0.01%
2018/02/21	2.6	111.00	8.1	110.88	111.50	-5.4	5,485	-0.10%
2018/02/12	7	109.00	6	108.92	108.00	1	5,486	0.02%
2018/02/09	11	105.95	21	107.86	110.50	-10	5,481	-0.18%
2018/02/08	1	109.00	0	0.00	109.00	1	5,497	0.02%
2018/02/07	14	109.14	8	111.31	108.50	6	5,493	0.11%
2018/02/06	19	109.61	16	107.03	106.00	3	5,460	0.05%
2018/02/05	2	112.00	16	112.19	113.50	-14	5,403	-0.26%
2018/02/02	2	113.75	6	113.67	115.00	-4	5,383	-0.07%
2018/02/01	7	112.64	3	113.00	111.50	4	5,377	0.07%
2018/01/31	62	111.70	15	112.17	111.00	47	5,403	0.87%
2018/01/30	25	116.26	28	117.13	115.50	-3	5,251	-0.06%
2018/01/29	20	119.75	6	120.00	120.50	14	5,186	0.27%
2018/01/26	25	116.50	31	117.10	117.00	-6	5,166	-0.12%
2018/01/25	39	115.95	23	115.26	116.00	16	5,248	0.30%
2018/01/24	32	115.88	32	115.36	115.50	0	5,299	0.00%
2018/01/23	24	113.23	1	114.00	113.00	23	5,328	0.43%
2018/01/22	7	112.86	11	112.50	113.00	-4	5,439	-0.07%
2018/01/19	0	0.00	1	110.00	109.50	-1	5,798	-0.02%
2018/01/18	4	110.88	5	111.90	110.50	-1	5,943	-0.02%
2018/01/16	1	110.50	1	110.50	111.00	0	6,065	0.00%
2018/01/15	1	112.50	8	110.75	110.00	-7	6,056	-0.12%
2018/01/12	1	107.00	0	0.00	108.00	1	6,042	0.02%
2018/01/11	0	0.00	1	106.50	107.50	-1	6,068	-0.02%
2018/01/10	3	104.17	0	0.00	104.00	3	6,095	0.05%
2018/01/09	4	106.63	2.1	106.99	106.00	2	6,059	0.03%
2018/01/08	3.1	106.07	2	109.00	110.00	1.1	6,038	0.02%
2018/01/05	1	107.50	0	0.00	107.50	1	6,017	0.02%
2018/01/04	1	107.50	5	109.00	107.50	-4	6,019	-0.07%
2018/01/03	6	108.92	2	110.50	108.50	4	6,033	0.07%
2018/01/02	5	109.80	12	110.38	111.00	-7	6,081	-0.12%