台郡 (6269)-國泰-板橋券商分點個股進出

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
90.7
漲跌
▼2.2
漲幅
-2.37%
成交量
2,407張
產業
上市電子零組件類股▼3.22%
1035人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.3	91.32	8	90.79	90.70	-7.7	1,637	-0.47%
2024/04/18	0	92.40	0	93.00	92.90	0	1,606	0.00%
2024/04/17	0	0.00	2	92.20	92.90	-2	1,581	-0.13%
2024/04/16	1	91.70	19.5	91.67	91.10	-18.5	1,550	-1.19%
2024/04/15	0.2	92.53	5	92.44	92.90	-4.8	1,509	-0.32%
2024/04/12	4.1	92.67	23	92.62	92.60	-19	1,475	-1.28%
2024/04/11	1	92.70	9	92.68	92.80	-8	1,466	-0.55%
2024/04/10	5.5	92.70	0.1	92.40	92.10	5.4	1,470	0.37%
2024/04/09	0	92.00	15	92.15	92.20	-15	1,445	-1.04%
2024/04/08	3.3	91.66	2	91.84	91.60	1.3	1,422	0.09%
2024/04/03	0.1	91.64	2	91.80	91.00	-1.9	1,413	-0.14%
2024/04/02	2	92.00	4.4	91.80	92.00	-2.4	1,407	-0.17%
2024/04/01	1	91.60	6.1	91.75	91.40	-5.1	1,406	-0.36%
2024/03/29	5.3	91.27	1	92.30	91.20	4.3	1,412	0.30%
2024/03/28	7.2	91.29	22	91.76	91.70	-14.8	1,418	-1.05%
2024/03/27	0	90.84	2.3	90.37	90.60	-2.3	1,422	-0.16%
2024/03/26	3.1	90.49	3	91.20	89.50	0.1	1,451	0.00%
2024/03/25	10	90.96	12.3	90.32	90.50	-2.2	1,465	-0.15%
2024/03/22	18.5	91.00	24	91.02	91.20	-5.5	1,525	-0.36%
2024/03/21	19.1	91.32	4	91.57	91.50	15.1	1,523	0.99%
2024/03/20	22.3	91.50	9	91.53	91.20	13.3	1,494	0.89%
2024/03/19	13	89.92	1	89.90	89.90	12	1,426	0.84%
2024/03/18	8.1	88.78	0	0.00	88.60	8.1	1,395	0.58%
2024/03/15	6	89.17	3	89.23	88.90	3	1,389	0.22%
2024/03/14	6.1	88.51	11.1	88.91	89.00	-5	1,363	-0.36%
2024/03/13	85.3	88.04	2	88.64	87.90	83.2	1,347	6.17%
2024/03/12	3	87.77	7.6	88.09	88.30	-4.5	1,334	-0.34%
2024/03/11	0	86.67	20	86.40	86.80	-20	1,307	-1.53%
2024/03/08	15.1	85.95	1	86.40	85.70	14.1	1,324	1.07%
2024/03/07	7.1	87.22	37	86.93	86.40	-29.9	1,302	-2.30%
2024/03/06	5.4	87.38	9	87.30	87.10	-3.6	1,289	-0.28%
2024/03/05	1.1	88.10	31	88.19	88.20	-29.9	1,289	-2.32%
2024/03/04	3	86.87	0	0.00	86.90	3	1,281	0.23%
2024/03/01	5	87.10	5	86.91	87.10	0	1,280	0.00%
2024/02/29	7.3	86.57	0	86.80	86.40	7.3	1,280	0.57%
2024/02/27	16.2	86.56	28.1	86.70	86.80	-11.9	1,274	-0.93%
2024/02/26	18.3	87.36	0	0.00	87.20	18.3	1,278	1.43%
2024/02/23	7.2	88.08	1	88.30	87.80	6.2	1,267	0.49%
2024/02/22	21.3	87.79	1	87.80	87.50	20.3	1,253	1.62%
2024/02/21	2	87.10	1	86.50	87.10	1	1,240	0.08%
2024/02/20	10.1	86.69	2.1	86.76	86.60	8	1,236	0.65%
2024/02/19	2.1	86.46	4	86.20	86.90	-1.9	1,223	-0.15%
2024/02/16	7.1	83.89	6.1	84.42	84.80	1	1,206	0.08%
2024/02/15	3.5	84.47	4.6	84.87	84.60	-1.1	1,175	-0.10%
2024/02/05	11	84.55	1.1	84.72	84.30	9.9	1,172	0.84%
2024/02/02	2.1	85.32	1	85.83	85.20	1.1	1,167	0.10%
2024/02/01	2	85.55	3.3	85.88	85.70	-1.3	1,169	-0.11%
2024/01/31	2	85.25	1	85.60	85.40	1	1,182	0.08%
2024/01/30	1.2	85.64	0.5	86.00	85.60	0.6	1,188	0.05%
2024/01/29	3	85.50	2	85.85	86.00	1	1,194	0.08%
2024/01/26	1	86.10	0	0.00	85.60	1	1,194	0.08%
2024/01/25	2	85.85	1.1	86.20	86.30	0.9	1,206	0.08%
2024/01/24	0.1	86.00	0	0.00	86.10	0.1	1,224	0.00%
2024/01/23	4.6	84.73	1	84.90	85.10	3.6	1,243	0.29%
2024/01/22	1	85.00	1	85.24	84.90	0	1,242	0.00%
2024/01/19	10	84.78	2	84.80	84.80	8	1,250	0.64%
2024/01/18	10	85.40	1	84.90	84.80	9	1,243	0.72%
2024/01/17	2	86.40	0	0.00	86.00	2	1,236	0.16%
2024/01/16	5.1	87.30	0	0.00	87.40	5.1	1,221	0.41%
2024/01/15	3	87.40	1	87.90	87.90	2	1,232	0.16%
2024/01/12	1	86.90	1	87.20	87.00	0	1,247	0.00%
2024/01/11	0.1	87.20	0	0.00	87.30	0.1	1,299	0.01%
2024/01/10	0	0.00	1	87.00	87.10	-1	1,330	-0.08%
2024/01/08	12	86.88	11.1	87.00	87.10	0.9	1,340	0.07%
2024/01/05	18	86.65	0	86.80	86.40	18	1,350	1.33%
2024/01/04	3.1	87.09	0	0.00	86.70	3.1	1,350	0.23%
2024/01/03	12	87.52	15	87.83	87.80	-3	1,344	-0.22%
2024/01/02	5	88.12	0	0.00	88.20	5	1,343	0.37%
2023/12/29	17.1	88.40	0	0.00	88.30	17.1	1,334	1.28%
2023/12/28	6	88.88	0	0.00	88.80	6	1,339	0.45%
2023/12/27	4.1	88.63	0	0.00	88.80	4.1	1,336	0.31%
2023/12/26	8	88.24	2	88.00	88.00	6	1,325	0.45%
2023/12/25	13.1	88.86	3.1	88.50	88.40	10	1,314	0.76%
2023/12/22	6	88.97	6.1	88.80	88.80	0	1,293	0.00%
2023/12/21	37.2	88.27	6	88.92	88.90	31.2	1,258	2.48%
2023/12/20	12.1	89.18	17	89.31	89.50	-4.9	1,216	-0.40%
2023/12/19	17	89.04	11	88.94	89.00	6	1,172	0.51%
2023/12/18	1	87.50	3.2	88.09	88.10	-2.2	1,093	-0.20%
2023/12/15	2	87.90	1	87.90	88.00	1	1,078	0.09%
2023/12/14	1	86.90	1.1	87.28	87.40	-0.1	1,078	0.00%
2023/12/13	1.1	86.12	0	0.00	86.00	1.1	1,072	0.10%
2023/12/12	6.1	86.13	0	0.00	85.70	6.1	1,076	0.56%
2023/12/11	1	86.00	0	86.30	86.20	1	1,075	0.09%
2023/12/08	1	86.60	0	0.00	86.40	1	1,070	0.09%
2023/12/07	3	87.23	1	87.30	87.00	2	1,061	0.19%
2023/12/06	11	87.79	0	0.00	87.60	11	1,072	1.03%
2023/12/05	2.1	87.56	0	0.00	87.50	2.1	1,092	0.19%
2023/12/04	1	88.60	0	0.00	88.60	1	1,078	0.09%
2023/12/01	0	0.00	3	88.30	88.40	-3	1,083	-0.28%
2023/11/30	13	88.28	5	88.16	87.60	8	1,086	0.74%
2023/11/29	5	88.38	1.3	88.22	88.50	3.8	1,063	0.36%
2023/11/28	5	86.98	3.7	87.67	87.90	1.4	1,055	0.13%
2023/11/27	6	87.40	1.1	88.16	87.10	4.9	1,059	0.46%
2023/11/24	8	87.76	4	87.90	87.90	4	1,063	0.38%
2023/11/22	0.1	87.50	0	0.00	87.50	0.1	1,023	0.01%
2023/11/21	1	87.20	0	87.70	87.20	1	1,015	0.10%
2023/11/20	0	87.40	2	86.90	87.00	-2	999	-0.20%
2023/11/17	0	0.00	4.5	87.43	87.00	-4.5	990	-0.46%
2023/11/16	4.1	86.68	2	86.70	86.80	2.1	981	0.21%
2023/11/15	4	86.43	3	86.77	86.70	1	983	0.10%
2023/11/14	1	86.50	0	0.00	86.50	1	974	0.10%
2023/11/13	12	85.98	2	85.85	86.10	10	972	1.03%
2023/11/10	0	85.10	0	0.00	85.10	0	970	0.00%
2023/11/09	41	85.51	1.2	85.68	85.30	39.8	982	4.06%
2023/11/08	6	84.23	5.4	84.90	85.20	0.6	990	0.06%
2023/11/07	6	84.57	2.4	85.01	84.20	3.6	1,013	0.35%
2023/11/06	24	85.14	2	85.35	84.90	22	1,030	2.14%
2023/11/03	2	84.55	3.9	84.67	84.50	-1.9	1,055	-0.18%
2023/11/02	5	83.96	10.3	84.36	84.30	-5.3	1,065	-0.49%
2023/11/01	5.1	82.86	3.9	83.12	83.00	1.2	1,066	0.11%
2023/10/31	10.3	84.22	13.6	84.15	83.50	-3.3	1,060	-0.31%
2023/10/30	5.1	84.56	5.8	84.82	84.80	-0.7	1,058	-0.07%
2023/10/27	10.1	85.08	3.7	85.47	84.90	6.3	1,090	0.58%
2023/10/26	6	85.63	8	85.81	85.40	-2	1,269	-0.16%
2023/10/25	1	86.80	0.7	86.96	86.30	0.3	1,528	0.02%
2023/10/24	7	85.60	6	85.68	86.20	1	1,559	0.06%
2023/10/23	7	85.04	20.3	85.07	85.30	-13.3	1,583	-0.84%
2023/10/20	12.1	86.22	2	86.40	86.00	10.1	1,596	0.63%
2023/10/19	13	89.37	34.7	88.37	87.80	-21.7	1,627	-1.33%
2023/10/18	6	86.67	3.3	87.05	85.60	2.7	1,591	0.17%
2023/10/17	4	88.05	0	0.00	87.30	4	1,587	0.25%
2023/10/16	0	88.50	1	88.40	88.40	-1	1,613	-0.06%
2023/10/13	2.1	88.61	2	88.70	88.90	0.1	1,631	0.01%
2023/10/12	0	88.50	0	0.00	88.70	0	1,630	0.00%
2023/10/11	2	87.75	2	88.20	88.20	0	1,625	0.00%
2023/10/06	0	87.80	1	88.40	88.10	-1	1,619	-0.06%
2023/10/05	3	87.47	0	0.00	87.60	3	1,623	0.19%
2023/10/04	1	87.10	2	87.25	87.30	-1	1,645	-0.06%
2023/10/03	1	88.90	0	0.00	88.20	1	1,650	0.06%
2023/10/02	0.5	89.30	0	0.00	88.60	0.5	1,654	0.03%
2023/09/28	2	87.70	3	88.14	88.00	-1	1,662	-0.06%
2023/09/27	4	88.30	0.1	88.70	88.50	3.9	1,674	0.23%
2023/09/26	0.2	88.60	4	88.50	88.30	-3.9	1,697	-0.23%
2023/09/25	11	88.90	0	0.00	88.90	11	1,713	0.64%
2023/09/22	1	87.50	2	88.00	87.70	-1	1,727	-0.06%
2023/09/21	7	87.43	2	87.91	87.70	5	1,732	0.29%
2023/09/20	3	88.53	0	0.00	88.10	3	1,736	0.17%
2023/09/19	8	89.73	6	89.12	89.00	2	1,743	0.11%
2023/09/18	1	89.40	2	89.80	89.70	-1	1,740	-0.06%
2023/09/15	4	88.98	0.5	89.30	89.40	3.5	1,744	0.20%
2023/09/14	5	88.80	2.8	89.21	88.90	2.2	1,755	0.12%
2023/09/13	5	88.46	1	88.79	88.30	4	1,762	0.23%
2023/09/12	14	88.64	1	89.04	88.50	13	1,775	0.73%
2023/09/11	8	88.61	0	0.00	88.10	8	1,797	0.44%
2023/09/08	16	89.94	12.1	89.91	90.10	3.9	1,813	0.21%
2023/09/07	2	92.30	2	92.35	92.80	0	1,813	0.00%
2023/09/06	2.1	92.10	0	0.00	92.40	2.1	1,824	0.11%
2023/09/05	0.1	92.00	0	0.00	91.80	0.1	1,833	0.01%
2023/09/01	5.2	91.08	2	91.20	91.20	3.2	1,866	0.17%
2023/08/31	4.1	90.81	2	90.85	90.90	2.1	1,871	0.11%
2023/08/30	0.1	90.00	0	90.00	89.90	0.1	1,869	0.00%
2023/08/29	12	88.59	3	88.87	89.20	9	1,885	0.48%
2023/08/28	1	88.50	1	88.90	89.10	0	1,922	0.00%
2023/08/25	0	0.00	10	89.00	88.80	-10	1,978	-0.51%
2023/08/24	20	90.06	11	89.61	89.60	9	2,001	0.45%
2023/08/23	1	90.00	4.1	89.75	90.00	-3.1	2,023	-0.15%
2023/08/22	0.1	88.98	1	88.90	88.80	-0.9	2,052	-0.05%
2023/08/21	6	88.35	0	88.98	88.10	6	2,072	0.29%
2023/08/18	6	89.23	0	89.20	89.50	6	2,068	0.29%
2023/08/17	1.2	89.17	0	0.00	89.00	1.2	2,071	0.06%
2023/08/16	2.1	87.61	3	88.20	89.10	-0.9	2,074	-0.04%
2023/08/15	5.1	87.96	3.6	88.14	88.10	1.5	2,084	0.07%
2023/08/14	10	87.50	4.4	87.90	88.10	5.6	2,080	0.27%
2023/08/11	11.2	89.11	4.9	88.96	88.50	6.3	2,081	0.30%
2023/08/10	11.1	90.63	4.3	90.40	90.10	6.8	2,064	0.33%
2023/08/09	8	91.79	1.4	91.99	91.40	6.6	2,044	0.32%
2023/08/08	2.1	92.56	4.7	92.63	92.50	-2.6	2,019	-0.13%
2023/08/07	4	92.38	5	92.76	93.10	-1	2,018	-0.05%
2023/08/04	7	92.69	2.1	92.87	92.70	4.9	2,010	0.24%
2023/08/02	7	93.59	3.7	93.85	93.00	3.3	2,010	0.17%
2023/08/01	12.1	93.18	9.1	93.13	93.50	3	2,011	0.15%
2023/07/31	23.1	94.27	10	95.31	92.90	13.1	1,999	0.65%
2023/07/28	21.1	97.38	49.9	97.44	98.10	-28.8	1,816	-1.59%
2023/07/27	5	91.96	10.2	92.34	93.00	-5.2	1,575	-0.33%
2023/07/26	10.4	93.08	24	92.92	92.60	-13.7	1,575	-0.87%
2023/07/25	4	93.28	3	93.47	93.40	1	1,650	0.06%
2023/07/24	51	93.88	24	94.04	93.40	27	1,665	1.62%
2023/07/21	0.3	93.97	2	93.50	94.20	-1.7	1,642	-0.10%
2023/07/20	3.1	94.03	4	94.18	94.20	-0.9	1,712	-0.05%
2023/07/19	1	93.10	0	0.00	93.20	1	1,748	0.06%
2023/07/18	3.2	93.41	5	93.48	93.20	-1.8	1,750	-0.10%
2023/07/17	2.1	92.90	5	92.60	93.00	-2.9	1,756	-0.17%
2023/07/14	1.1	92.51	1	92.80	92.50	0.1	1,780	0.00%
2023/07/13	1	92.40	0.4	93.17	92.10	0.6	1,851	0.03%
2023/07/12	1.1	91.64	10.6	92.27	92.70	-9.6	1,848	-0.52%
2023/07/11	11	91.65	3	91.92	91.90	8	1,840	0.43%
2023/07/10	4	92.15	1	92.30	91.80	3	1,835	0.17%
2023/07/07	3	92.60	2	92.90	92.80	1	1,827	0.06%
2023/07/04	3.1	93.86	13.1	93.93	94.00	-10	1,814	-0.55%
2023/07/03	12	93.27	10	93.10	93.10	2	1,811	0.11%
2023/06/30	2	92.35	16	92.62	92.60	-14	1,823	-0.77%
2023/06/29	9	91.94	5	92.18	91.80	4	1,818	0.22%
2023/06/28	6	91.75	6	91.58	91.50	0	1,818	0.00%
2023/06/27	8.5	92.09	1.4	92.66	92.20	7.1	1,808	0.39%
2023/06/26	4	91.46	9.6	91.53	91.90	-5.6	1,796	-0.31%
2023/06/21	4	91.55	4.7	91.85	91.50	-0.7	1,802	-0.04%
2023/06/20	33	92.04	2.3	92.33	91.60	30.7	1,798	1.71%
2023/06/19	12.1	92.60	4.2	92.86	92.20	7.9	1,781	0.45%
2023/06/16	5	92.80	27.9	92.82	93.00	-22.9	1,772	-1.29%
2023/06/15	11.2	92.65	3.6	92.93	92.60	7.6	1,758	0.43%
2023/06/14	10.3	93.62	19.8	93.37	93.20	-9.4	1,729	-0.55%
2023/06/13	20.1	94.26	2.4	94.74	94.20	17.7	1,719	1.03%
2023/06/12	6	94.62	3	94.54	94.70	3	1,706	0.18%
2023/06/09	7.2	93.97	2	94.40	94.00	5.2	1,715	0.30%
2023/06/08	8	94.08	2.1	94.32	94.30	5.9	1,699	0.35%
2023/06/07	7.1	94.19	3.1	94.60	94.30	4	1,684	0.24%
2023/06/06	3.1	94.44	12.6	94.56	94.50	-9.5	1,693	-0.56%
2023/06/05	8	94.69	2.7	94.84	94.70	5.3	1,717	0.31%
2023/06/02	13.8	94.80	0.3	95.20	94.60	13.5	1,724	0.78%
2023/06/01	34.3	94.16	1	94.70	94.80	33.3	1,714	1.94%
2023/05/31	12	99.54	28	99.15	98.70	-16	1,688	-0.95%
2023/05/30	2	99.00	2	98.90	99.20	0	1,644	0.00%
2023/05/29	9.1	98.89	3	99.00	99.00	6.1	1,654	0.37%
2023/05/26	6	98.00	3	98.50	98.00	3	1,647	0.18%
2023/05/25	0	97.34	1	97.00	97.40	-1	1,630	-0.06%
2023/05/24	0	96.50	0	0.00	96.40	0	1,625	0.00%
2023/05/23	1	95.70	1	96.50	96.60	0	1,626	0.00%
2023/05/22	3	96.40	1.1	96.89	96.30	1.9	1,627	0.12%
2023/05/19	0.1	96.30	0	0.00	96.40	0.1	1,624	0.01%
2023/05/18	2	95.80	1.1	96.10	95.90	1	1,637	0.06%
2023/05/17	3.1	95.39	0.2	95.57	94.80	3	1,638	0.18%
2023/05/16	8.1	94.84	4.2	95.03	95.00	3.9	1,653	0.24%
2023/05/15	2.1	94.01	1.2	94.25	94.30	0.9	1,670	0.05%
2023/05/12	1.1	94.28	1	94.70	94.60	0.1	1,713	0.01%
2023/05/11	2	95.30	1	95.10	94.80	1	1,714	0.06%
2023/05/10	1	95.50	1.3	95.64	95.70	-0.3	1,721	-0.02%
2023/05/09	2	95.90	1.8	95.46	95.20	0.2	1,724	0.01%
2023/05/08	2.1	94.95	29.5	94.33	95.20	-27.4	1,723	-1.59%
2023/05/05	19	92.97	6	93.03	92.60	13	1,705	0.76%
2023/05/04	29	93.10	24	92.95	92.70	5	1,692	0.30%
2023/05/03	12	92.66	0	93.50	92.70	12	1,693	0.71%
2023/05/02	10	93.16	5	93.45	93.30	5	1,687	0.30%
2023/04/28	27.3	93.24	20	94.27	94.50	7.3	1,663	0.44%
2023/04/27	11	96.88	10	96.81	96.90	1	1,567	0.07%
2023/04/26	3.2	95.41	4	95.99	96.30	-0.8	1,525	-0.05%
2023/04/25	36	98.21	5.3	95.91	95.20	30.7	1,501	2.05%
2023/04/24	18	100.20	11	100.95	98.90	7	1,417	0.49%
2023/04/21	3.5	99.81	4	99.55	98.90	-0.5	1,365	-0.04%
2023/04/20	1	100.50	5	98.98	98.50	-4	1,335	-0.30%
2023/04/19	7	100.71	6	100.75	100.00	1	1,328	0.07%
2023/04/18	38.3	100.81	15.6	100.39	100.50	22.7	1,295	1.75%
2023/04/17	4	98.23	3.9	98.43	98.10	0.1	1,228	0.00%
2023/04/14	4	98.09	2.5	98.54	97.90	1.5	1,228	0.12%
2023/04/13	2	98.16	2	98.50	98.00	0	1,222	0.00%
2023/04/12	2	97.95	4	98.11	98.80	-2	1,207	-0.16%
2023/04/11	3	97.77	0	98.00	97.60	3	1,202	0.25%
2023/04/10	2	98.30	3	98.43	98.20	-1	1,191	-0.08%
2023/04/07	0	0.00	0	98.61	98.80	0	1,185	0.00%
2023/04/06	0	98.50	0.7	98.50	98.30	-0.6	1,184	-0.05%
2023/03/31	0.1	99.90	1	100.00	99.00	-0.9	1,168	-0.08%
2023/03/30	0	99.10	0	99.06	99.30	0	1,148	0.00%
2023/03/29	0	98.98	1	98.40	98.80	-1	1,147	-0.09%
2023/03/28	1	98.21	22	98.31	98.40	-21	1,157	-1.81%
2023/03/27	0	99.20	1.1	99.01	99.10	-1.1	1,155	-0.10%
2023/03/24	23	98.96	1	98.20	99.00	22	1,166	1.89%
2023/03/23	4	96.85	1.4	97.11	97.10	2.7	1,162	0.23%
2023/03/22	1	97.00	1.9	96.85	97.10	-0.9	1,171	-0.07%
2023/03/21	7.1	95.95	3.8	96.32	96.10	3.3	1,194	0.28%
2023/03/20	10.1	95.40	4.6	95.46	95.40	5.5	1,193	0.46%
2023/03/17	4	95.48	3	95.81	95.40	1	1,228	0.08%
2023/03/16	3	95.17	0.4	95.60	94.80	2.6	1,255	0.20%
2023/03/15	5	95.88	4.2	96.51	95.60	0.8	1,308	0.06%
2023/03/14	3	96.13	0.8	96.85	95.60	2.2	1,360	0.16%
2023/03/13	3	97.17	8.4	96.88	97.60	-5.3	1,370	-0.39%
2023/03/10	1.1	97.43	1	97.20	97.60	0.1	1,389	0.00%
2023/03/09	0	99.33	0.1	99.80	98.50	-0.1	1,422	-0.01%
2023/03/08	10	99.50	0	100.00	99.60	10	1,427	0.70%
2023/03/07	0	100.48	3	100.33	100.00	-3	1,414	-0.21%
2023/03/06	3	100.33	0	0.00	100.50	3	1,415	0.21%
2023/03/03	0	99.00	12.1	98.73	99.00	-12.1	1,421	-0.85%
2023/03/02	1	97.20	6.1	97.89	97.90	-5.1	1,424	-0.35%
2023/03/01	5.1	96.76	4.8	97.04	97.00	0.3	1,452	0.02%
2023/02/24	2	98.15	4.2	98.41	98.00	-2.2	1,439	-0.16%
2023/02/23	4	98.28	2	98.57	98.00	2	1,453	0.14%
2023/02/22	13.2	98.19	1	98.56	98.00	12.2	1,476	0.83%
2023/02/21	1	99.00	1	99.20	99.10	0	1,512	0.00%
2023/02/20	0	99.30	3	98.70	98.60	-3	1,570	-0.19%
2023/02/17	2	98.45	1	98.80	98.60	1	1,612	0.06%
2023/02/16	0	0.00	0.2	98.93	98.30	-0.2	1,649	-0.01%
2023/02/15	5	97.40	25	97.55	97.60	-20	1,679	-1.19%
2023/02/14	4	97.45	2	98.01	97.20	2.1	1,711	0.12%
2023/02/13	1	97.61	1	98.00	97.60	0	1,716	0.00%
2023/02/10	32.1	100.95	0	0.00	99.10	32.1	1,715	1.87%
2023/02/09	0	0.00	0	102.50	103.50	0	1,722	0.00%
2023/02/08	0.2	103.50	8	103.81	103.00	-7.8	1,753	-0.45%
2023/02/07	4	101.01	2	101.00	101.00	2	1,789	0.11%
2023/02/06	7	101.01	0.5	102.31	101.50	6.5	1,880	0.35%
2023/02/03	0.1	103.99	29	103.95	104.00	-28.9	2,001	-1.44%
2023/02/02	0.1	103.00	17	103.41	103.50	-16.9	2,007	-0.84%
2023/02/01	1	101.50	34	101.62	102.00	-33	1,990	-1.66%
2023/01/31	12.1	100.50	0	0.00	100.00	12.1	1,978	0.61%
2023/01/30	0	0.00	30	100.67	100.50	-30	1,973	-1.52%
2023/01/17	1	99.00	0	0.00	99.10	1	1,962	0.05%
2023/01/16	0.5	100.50	0	0.00	99.90	0.5	1,958	0.03%
2023/01/13	1	99.70	0	0.00	99.50	1	1,963	0.05%
2023/01/12	31	100.47	0.1	100.00	99.90	30.9	1,963	1.57%
2023/01/11	20	100.10	0	0.00	99.70	20	1,964	1.02%
2023/01/10	0.1	101.25	20	101.50	101.50	-19.9	1,955	-1.02%
2023/01/09	1	99.28	20.1	99.05	100.50	-19	1,947	-0.98%
2023/01/06	1	96.20	1	96.60	96.50	0	1,931	0.00%
2023/01/05	0.1	96.50	0.5	96.40	96.20	-0.4	1,933	-0.02%
2023/01/04	20.1	97.50	0	0.00	96.70	20.1	1,932	1.04%
2022/12/29	0	0.00	1	96.70	97.90	-1	1,952	-0.05%
2022/12/28	0	98.40	4	98.70	98.20	-4	1,961	-0.20%
2022/12/27	1	100.00	0	0.00	99.70	1	1,967	0.05%
2022/12/23	20	98.50	0	0.00	99.20	20	1,997	1.00%
2022/12/22	3.1	100.50	0	0.00	100.00	3.1	2,007	0.15%
2022/12/21	0	0.00	3	100.00	100.00	-3	2,009	-0.15%
2022/12/20	11.1	100.54	2	101.50	99.40	9.1	2,005	0.45%
2022/12/19	0	0.00	10	102.00	102.00	-10	2,006	-0.50%
2022/12/16	4	102.25	38	102.34	101.00	-34	2,005	-1.70%
2022/12/15	4.3	100.17	15	102.37	102.50	-10.7	2,002	-0.53%
2022/12/14	20	100.50	20	101.50	100.50	0	1,991	0.00%
2022/12/13	1.1	100.02	0	0.00	100.50	1.1	1,999	0.05%
2022/12/12	1	100.50	0	0.00	102.00	1	1,975	0.05%
2022/12/09	45	100.82	4	102.50	101.00	41	2,001	2.05%
2022/12/08	10	102.85	1	104.00	103.00	9	1,975	0.46%
2022/12/07	49	106.28	7.2	104.88	103.50	41.8	1,958	2.13%
2022/12/06	23.2	111.93	32.1	112.67	112.00	-8.9	1,903	-0.47%
2022/12/05	2	110.99	0	110.50	111.50	2	1,855	0.11%
2022/12/02	9.2	109.54	42	109.51	110.00	-32.8	1,847	-1.77%
2022/12/01	1.2	108.00	1.1	108.00	109.00	0.1	1,849	0.00%
2022/11/30	0	0.00	1	108.00	107.00	-1	1,809	-0.06%
2022/11/29	22	105.55	30	106.67	107.00	-8	1,783	-0.45%
2022/11/28	0.1	106.00	1.2	106.36	107.00	-1.1	1,758	-0.06%
2022/11/25	21	107.95	39	105.74	105.50	-18	1,736	-1.04%
2022/11/24	20	109.00	0.1	109.00	109.00	19.9	1,720	1.16%
2022/11/23	1	108.50	1	109.50	109.50	0	1,703	0.00%
2022/11/22	0	0.00	1.5	106.83	107.00	-1.5	1,667	-0.09%
2022/11/21	0.1	107.00	0	0.00	108.00	0.1	1,645	0.01%
2022/11/18	20	107.50	5.2	107.48	108.00	14.8	1,617	0.91%
2022/11/17	2.5	108.20	5.2	107.52	108.00	-2.7	1,582	-0.17%
2022/11/16	5	107.60	0.1	106.25	108.00	4.9	1,547	0.32%
2022/11/15	1.2	104.58	26.3	105.12	106.50	-25.1	1,488	-1.69%
2022/11/14	17	103.82	51.3	103.87	104.50	-34.3	1,442	-2.38%
2022/11/11	35	103.31	4	103.25	102.50	31	1,408	2.20%
2022/11/10	10	102.50	53.1	102.03	103.00	-43.1	1,356	-3.18%
2022/11/09	0	0.00	0	100.00	101.00	0	1,318	0.00%
2022/11/08	0	0.00	3	100.33	100.50	-3	1,289	-0.23%
2022/11/07	23.1	99.98	26	99.13	100.00	-3	1,264	-0.23%
2022/11/04	3	99.53	25	99.82	100.00	-22	1,222	-1.80%
2022/11/03	19	99.24	8.5	99.33	99.80	10.5	1,195	0.88%
2022/11/02	19	98.46	28	98.52	98.40	-9	1,163	-0.77%
2022/11/01	11.4	96.38	8.7	96.56	97.00	2.7	1,074	0.25%
2022/10/31	0	0.00	3	91.10	91.60	-3	958	-0.31%
2022/10/28	2	88.80	0	0.00	88.40	2	966	0.21%
2022/10/27	0	89.30	0	0.00	89.40	0	1,003	0.00%
2022/10/26	0	0.00	20	87.15	88.30	-20	1,045	-1.91%
2022/10/24	0	89.00	0	0.00	88.90	0	1,116	0.00%
2022/10/21	2	88.40	0	0.00	87.90	2	1,119	0.18%
2022/10/20	0.1	89.00	0	0.00	89.20	0.1	1,119	0.01%
2022/10/19	4	90.10	0	0.00	90.40	4	1,118	0.36%
2022/10/17	0	88.76	0	0.00	89.40	0	1,143	0.00%
2022/10/13	0.1	88.60	0	0.00	88.30	0.1	1,189	0.01%
2022/10/12	0	91.10	0	0.00	91.70	0	1,206	0.00%
2022/10/11	0	89.80	0	0.00	90.00	0	1,213	0.00%
2022/10/07	5	91.40	0	0.00	91.70	5	1,219	0.41%
2022/10/06	5	92.12	0.2	92.70	92.00	4.8	1,231	0.39%
2022/10/05	2	89.70	0.2	89.34	89.50	1.8	1,226	0.15%
2022/10/04	0	0.00	3	87.03	87.50	-3	1,234	-0.24%
2022/10/03	3.1	84.18	0.4	84.90	84.30	2.7	1,227	0.22%
2022/09/30	10.1	85.71	0	0.00	86.90	10.1	1,236	0.82%
2022/09/29	0	0.00	15	87.51	87.50	-15	1,241	-1.21%
2022/09/28	1.1	89.44	0	0.00	89.40	1.1	1,241	0.09%
2022/09/26	1.2	91.86	1	91.31	90.80	0.1	1,318	0.01%
2022/09/23	0	96.20	10	96.22	95.10	-10	1,335	-0.75%
2022/09/22	11	95.85	3	95.63	96.00	8	1,358	0.59%
2022/09/21	1	96.10	0	0.00	95.90	1	1,350	0.07%
2022/09/20	1	95.21	2.1	95.52	96.40	-1.1	1,347	-0.08%
2022/09/19	1	94.00	0	93.80	93.70	1	1,328	0.07%
2022/09/16	11	95.45	3	94.90	95.00	8	1,331	0.60%
2022/09/15	1.1	96.68	0	96.50	96.50	1	1,306	0.08%
2022/09/14	2	96.40	3	96.13	96.60	-1	1,301	-0.08%
2022/09/13	2.1	96.39	3	96.10	96.10	-1	1,291	-0.07%
2022/09/12	3	95.10	0	0.00	95.00	3	1,282	0.23%
2022/09/08	9.1	94.49	5	94.72	95.30	4	1,279	0.32%
2022/09/07	15.1	93.70	4	94.35	95.10	11.1	1,261	0.88%
2022/09/06	0.1	92.20	0	93.30	92.70	0.1	1,235	0.00%
2022/09/05	0.1	93.17	0	0.00	92.70	0.1	1,240	0.00%
2022/09/02	0.1	93.30	0	0.00	93.30	0.1	1,247	0.00%
2022/09/01	2.1	92.46	0	0.00	92.50	2.1	1,249	0.16%
2022/08/31	13.1	93.05	0	0.00	93.60	13.1	1,251	1.04%
2022/08/30	13.1	92.64	0	0.00	92.60	13.1	1,250	1.04%
2022/08/26	3	93.63	0	93.70	93.80	3	1,259	0.24%
2022/08/25	0	0.00	1	92.70	92.70	-1	1,275	-0.08%
2022/08/24	3	94.10	3	95.10	93.30	0	1,338	0.00%
2022/08/23	0.1	93.95	1	94.30	94.80	-0.9	1,391	-0.06%
2022/08/22	0.1	93.40	0	0.00	92.70	0.1	1,417	0.00%
2022/08/19	0	0.00	2	94.10	93.60	-2	1,456	-0.14%
2022/08/18	2	93.30	1	93.50	94.30	1	1,500	0.07%
2022/08/17	0	0.00	4	95.05	94.90	-4	1,501	-0.27%
2022/08/16	0	0.00	8	94.83	95.00	-8	1,502	-0.53%
2022/08/15	1	94.70	0	0.00	94.80	1	1,509	0.07%
2022/08/12	3	95.43	48	94.96	95.30	-45	1,506	-2.99%
2022/08/11	0	0.00	3.2	95.42	95.40	-3.2	1,502	-0.21%
2022/08/10	14	94.18	0	0.00	94.10	14	1,501	0.93%
2022/08/09	1.1	94.60	0	0.00	94.50	1.1	1,504	0.07%
2022/08/05	1	91.82	14.3	92.32	91.80	-13.3	1,496	-0.89%
2022/08/04	6	92.40	1	92.50	92.50	5	1,507	0.33%
2022/08/03	3	92.83	3	93.43	93.30	0	1,497	0.00%
2022/08/02	1	91.50	2	90.90	92.90	-1	1,487	-0.07%
2022/08/01	0	92.20	0	0.00	91.90	0	1,460	0.00%
2022/07/29	1	89.21	10	89.55	90.60	-9	1,430	-0.63%
2022/07/28	0	87.23	0	0.00	87.30	0	1,400	0.00%
2022/07/27	0	86.00	0	0.00	87.40	0	1,405	0.00%
2022/07/26	3	86.56	1	86.00	85.80	2	1,412	0.14%
2022/07/25	0	87.20	0	0.00	86.90	0	1,421	0.00%
2022/07/22	1	87.29	1	87.80	86.60	0	1,436	0.00%
2022/07/20	0	85.05	5	85.24	85.40	-5	1,506	-0.33%
2022/07/19	3	82.43	0	0.00	83.60	3	1,522	0.20%
2022/07/18	1.4	82.50	1	82.20	82.90	0.4	1,540	0.02%
2022/07/15	1.2	81.66	0	0.00	82.00	1.2	1,557	0.08%
2022/07/13	0	0.00	1	80.50	80.80	-1	1,593	-0.06%
2022/07/12	2	79.50	0	0.00	79.40	2	1,590	0.13%
2022/07/08	1.3	79.98	1	79.40	78.50	0.3	1,579	0.02%
2022/07/07	3	77.43	3.8	77.61	78.10	-0.8	1,566	-0.05%
2022/07/06	1.1	77.52	3.6	77.86	76.60	-2.5	1,557	-0.16%
2022/07/05	14.4	77.40	0	0.00	77.30	14.4	1,585	0.91%
2022/07/04	16.1	80.08	12	81.12	79.40	4.1	1,585	0.26%
2022/07/01	9.1	82.61	0.1	84.20	82.00	9	1,610	0.56%
2022/06/30	3.1	88.20	8	88.00	86.60	-4.9	1,621	-0.30%
2022/06/29	2	89.60	5.3	89.89	89.70	-3.3	1,616	-0.20%
2022/06/28	0.1	89.17	2	89.60	89.60	-1.9	1,627	-0.12%
2022/06/27	3	90.13	23.2	90.37	90.30	-20.2	1,644	-1.23%
2022/06/24	3	90.20	1.2	90.54	89.20	1.8	1,664	0.11%
2022/06/23	23.1	89.47	0	0.00	89.00	23.1	1,702	1.35%
2022/06/22	6	90.02	1	90.30	90.10	5	1,726	0.29%
2022/06/21	2.2	90.75	1.1	90.61	90.80	1.1	1,733	0.06%
2022/06/20	19.1	90.73	1	90.70	89.80	18.1	1,773	1.02%
2022/06/17	0.1	90.81	2.1	92.15	92.80	-1.9	1,795	-0.11%
2022/06/16	2.3	92.42	6	91.93	91.70	-3.7	1,851	-0.20%
2022/06/15	0	93.40	0	0.00	93.00	0	1,901	0.00%
2022/06/14	6.1	91.82	5.8	91.66	92.90	0.3	1,961	0.01%
2022/06/13	0.1	93.30	5	93.70	92.70	-4.9	1,991	-0.25%
2022/06/10	0	95.00	5.4	94.91	94.80	-5.4	2,004	-0.27%
2022/06/09	5	95.22	2	95.35	95.40	3	2,009	0.15%
2022/06/08	2.1	95.30	2	95.90	95.20	0.1	2,008	0.00%
2022/06/07	2	95.25	0	0.00	95.20	2	2,008	0.10%
2022/06/06	6.5	96.15	0	96.40	95.30	6.5	2,007	0.32%
2022/06/02	1.8	96.15	1	96.11	96.00	0.7	2,013	0.04%
2022/06/01	28.6	95.46	15.3	96.62	95.60	13.3	2,019	0.66%
2022/05/31	3	101.50	7	101.00	101.50	-4	1,990	-0.20%
2022/05/30	7	100.21	143.2	100.39	100.50	-136.2	1,952	-6.98%	大賣/鉅額交易
2022/05/27	1.1	98.63	76.1	98.99	99.20	-75	1,914	-3.92%
2022/05/26	3.1	95.98	1.1	96.07	97.70	1.9	1,886	0.10%
2022/05/25	3	95.00	1	95.00	94.80	2	1,859	0.11%
2022/05/24	1.5	93.48	0	0.00	93.60	1.5	1,871	0.08%
2022/05/23	27.1	93.47	20	93.80	93.90	7.1	1,884	0.37%
2022/05/20	0	0.00	0.1	93.40	93.10	-0.1	1,890	0.00%
2022/05/19	0.1	92.10	0.1	92.80	92.90	0	1,903	0.00%
2022/05/18	1.1	92.71	1	93.10	93.00	0.1	1,923	0.00%
2022/05/17	1	92.00	1	92.40	92.70	0	1,948	0.00%
2022/05/16	1	92.30	0	0.00	91.30	1	1,978	0.05%
2022/05/13	0.1	90.89	0	91.60	91.70	0	2,000	0.00%
2022/05/12	3.1	90.88	3	90.00	90.00	0.1	2,055	0.01%
2022/05/11	0.2	91.30	0.2	91.50	90.60	0	2,178	0.00%
2022/05/10	0.2	90.69	0.1	91.30	92.40	0.2	2,352	0.01%
2022/05/09	1.3	92.80	0	0.00	91.70	1.3	2,358	0.06%
2022/05/05	1.1	94.83	0	95.90	94.80	1	2,366	0.04%
2022/05/04	0	95.10	0	0.00	94.50	0	2,371	0.00%
2022/05/03	2.2	93.87	4.1	94.00	94.60	-2	2,379	-0.08%
2022/04/29	2	92.90	20	92.80	92.60	-18	2,385	-0.75%
2022/04/28	1	92.10	1	92.50	92.50	0	2,394	0.00%
2022/04/27	18.4	91.09	6	91.53	92.40	12.4	2,377	0.52%
2022/04/26	1	94.71	2.5	94.92	95.00	-1.5	2,304	-0.06%
2022/04/25	0	95.30	0	0.00	95.00	0	2,276	0.00%
2022/04/22	0	98.40	0	0.00	98.60	0	2,238	0.00%
2022/04/21	0	0.00	5	99.80	99.90	-5	2,230	-0.22%
2022/04/20	1	99.90	3	99.42	98.50	-2	2,209	-0.09%
2022/04/19	0	0.00	3.1	97.72	98.30	-3.1	2,186	-0.14%
2022/04/18	1.1	95.31	1	95.70	95.60	0.1	2,183	0.00%
2022/04/15	0	0.00	5	95.90	96.00	-5	2,186	-0.23%
2022/04/14	1	96.20	1.5	96.57	96.80	-0.5	2,224	-0.02%
2022/04/13	1.1	95.99	0.3	96.50	96.70	0.9	2,299	0.04%
2022/04/12	1.2	95.43	5.4	96.07	96.00	-4.3	2,304	-0.18%
2022/04/11	62.1	96.86	7.6	97.08	96.00	54.5	2,327	2.34%
2022/04/08	0.2	98.42	0	0.00	98.50	0.2	2,297	0.01%
2022/04/07	53.7	98.27	3	99.40	97.90	50.7	2,264	2.24%
2022/04/06	33	98.73	10	100.50	100.50	23	2,216	1.04%
2022/04/01	0	100.38	1.1	101.02	101.00	-1	2,177	-0.05%
2022/03/31	0	101.31	1	101.49	101.50	-1	2,165	-0.04%
2022/03/30	2	101.50	10	102.00	101.00	-8	2,154	-0.37%
2022/03/29	0.1	101.91	0	0.00	101.00	0.1	2,147	0.00%
2022/03/28	5	100.80	3.2	101.34	101.00	1.8	2,132	0.08%
2022/03/25	2	102.00	0	101.00	100.00	2	2,110	0.09%
2022/03/24	1	101.51	1	101.50	102.50	0	2,098	0.00%
2022/03/23	2	102.25	2.2	102.69	102.50	-0.2	2,099	-0.01%
2022/03/22	20.2	101.62	13	102.08	102.50	7.2	2,065	0.35%
2022/03/21	25.1	101.50	36	101.97	101.50	-10.9	2,038	-0.53%
2022/03/18	1.3	99.33	10.3	98.82	98.50	-8.9	1,995	-0.45%
2022/03/17	10.2	97.57	6	97.52	97.60	4.2	1,949	0.22%
2022/03/16	0	0.00	5.1	95.50	95.80	-5.1	1,902	-0.27%
2022/03/15	2	93.10	2	94.00	94.00	0	1,886	0.00%
2022/03/14	1	94.20	41	94.45	95.00	-40	1,932	-2.07%
2022/03/11	1	94.50	11	94.62	94.50	-10	1,946	-0.51%
2022/03/10	0	94.80	2.1	94.23	94.40	-2.1	1,975	-0.11%
2022/03/09	0.3	93.54	10	93.40	93.40	-9.7	1,991	-0.49%
2022/03/08	1.1	93.59	3.6	93.71	93.30	-2.5	2,031	-0.12%
2022/03/07	1	95.10	2	94.75	94.60	-1	2,068	-0.05%
2022/03/04	2.1	95.25	11.3	95.48	96.00	-9.2	2,096	-0.44%
2022/03/03	4.2	95.31	1.3	95.90	96.50	2.9	2,112	0.14%
2022/03/02	0	0.00	0.2	96.02	95.50	-0.2	2,164	-0.01%
2022/03/01	0.1	95.50	0.3	95.87	96.50	-0.2	2,213	-0.01%
2022/02/25	2.3	94.25	11	94.04	94.50	-8.8	2,259	-0.39%
2022/02/24	1	93.60	1	94.20	94.50	0	2,261	0.00%
2022/02/23	4.2	95.35	20.9	95.41	95.50	-16.7	2,261	-0.74%
2022/02/22	2	95.00	0.4	95.35	96.00	1.6	2,269	0.07%
2022/02/21	14	94.69	8.1	94.96	96.00	6	2,277	0.26%
2022/02/18	13.1	95.20	9	95.26	95.10	4.1	2,294	0.18%
2022/02/17	2	95.60	1	95.90	95.70	1	2,315	0.04%
2022/02/16	14	95.69	1	95.90	96.00	13	2,401	0.54%
2022/02/15	1.1	94.99	1.1	95.25	96.00	0	2,374	0.00%
2022/02/14	90.4	94.82	4.1	94.77	94.50	86.3	2,354	3.67%
2022/02/11	30.3	96.03	47.1	96.42	97.00	-16.7	2,334	-0.72%
2022/02/10	76.1	98.50	8.1	98.38	99.00	68	2,246	3.03%
2022/02/09	11.2	100.01	16.2	101.30	102.00	-5	2,114	-0.24%
2022/02/08	0	101.43	5.3	101.47	101.00	-5.3	2,121	-0.25%
2022/02/07	2	98.40	1.2	98.99	99.70	0.8	2,175	0.04%
2022/01/26	2.2	96.54	2.4	96.63	96.60	-0.2	2,183	-0.01%
2022/01/25	10.1	96.31	0.1	96.93	96.30	10	2,246	0.44%
2022/01/24	3.1	97.07	6	96.35	97.30	-2.9	2,270	-0.13%
2022/01/21	6.1	98.77	5.2	98.82	98.50	0.9	2,329	0.04%
2022/01/20	1	100.00	1.2	100.93	100.00	-0.1	2,527	0.00%
2022/01/19	0	100.50	0	0.00	101.00	0	2,571	0.00%
2022/01/18	21	101.48	1.2	101.00	101.00	19.8	2,598	0.76%
2022/01/17	0.1	100.20	0	0.00	100.50	0.1	2,614	0.00%
2022/01/14	3	98.80	1.2	99.03	99.50	1.8	2,641	0.07%
2022/01/12	0.1	100.00	7.1	100.63	101.00	-7	2,720	-0.26%
2022/01/11	0.1	101.31	0	0.00	100.50	0.1	2,728	0.00%
2022/01/10	2	101.50	0	0.00	101.50	2	2,756	0.07%
2022/01/07	14.2	102.55	4	103.00	102.50	10.2	2,784	0.37%
2022/01/06	15	105.93	19.5	105.32	104.50	-4.5	2,770	-0.16%
2022/01/05	5	104.50	0	104.50	104.50	5	2,748	0.18%
2022/01/04	0.1	104.00	4	104.50	104.00	-3.9	2,764	-0.14%
2022/01/03	16	104.97	17	104.79	104.50	-1	2,776	-0.04%
2021/12/30	0	0.00	8.1	104.69	104.50	-8.1	2,795	-0.29%
2021/12/29	1.1	103.97	9	104.00	104.00	-8	2,812	-0.28%
2021/12/28	1.5	103.98	0	0.00	104.00	1.5	2,861	0.05%
2021/12/27	0	103.50	2.1	103.52	104.00	-2.1	2,888	-0.07%
2021/12/24	3	103.83	4	104.00	104.00	-1	2,959	-0.03%
2021/12/23	11	104.23	3.2	104.34	104.50	7.9	2,973	0.26%
2021/12/22	1	104.00	0.4	105.00	104.00	0.7	3,012	0.02%
2021/12/21	1	104.99	4.2	104.26	104.50	-3.1	3,129	-0.10%
2021/12/20	3.1	103.33	2	103.00	103.50	1	3,149	0.03%
2021/12/17	2.1	101.78	6.2	102.90	103.00	-4.1	3,146	-0.13%
2021/12/16	2	102.50	4	102.25	102.50	-2	3,152	-0.06%
2021/12/15	0.1	102.25	3	101.33	102.00	-3	3,173	-0.09%
2021/12/14	3.1	101.18	2.3	101.43	100.50	0.8	3,217	0.02%
2021/12/13	3.1	103.00	4.1	103.13	102.50	-1	3,224	-0.03%
2021/12/10	2.4	103.35	0	0.00	103.50	2.4	3,268	0.07%
2021/12/09	4.6	104.53	2.5	104.90	104.50	2.1	3,292	0.06%
2021/12/08	13	104.81	8	104.94	104.00	5	3,333	0.15%
2021/12/07	0.1	103.00	1	103.00	103.50	-0.9	3,327	-0.03%
2021/12/06	10.6	102.50	1	102.50	102.50	9.6	3,338	0.29%
2021/12/03	3	103.00	2	103.75	104.00	1	3,376	0.03%
2021/12/02	5.2	103.91	0.6	104.00	103.50	4.5	3,386	0.13%
2021/12/01	0.8	104.00	6	104.83	104.50	-5.2	3,410	-0.15%
2021/11/30	5	102.90	2	102.75	103.00	3	3,415	0.09%
2021/11/29	4.3	100.54	3	100.30	101.00	1.3	3,412	0.04%
2021/11/26	12.2	104.32	9	104.22	102.50	3.2	3,409	0.09%
2021/11/25	3.2	103.84	2	104.00	103.50	1.2	3,369	0.04%
2021/11/24	6	102.42	11	101.73	104.00	-5	3,356	-0.15%
2021/11/23	7.1	100.29	6.1	100.43	100.50	1	3,352	0.03%
2021/11/22	3.1	100.34	25.1	100.48	101.00	-22	3,353	-0.66%
2021/11/19	2.1	101.45	4.2	101.60	100.00	-2.1	3,365	-0.06%
2021/11/18	51	101.51	30	101.33	101.50	21	3,415	0.62%
2021/11/17	1	100.52	8	101.00	101.00	-7	3,422	-0.20%
2021/11/16	1.1	100.50	4	99.93	101.00	-3	3,421	-0.09%
2021/11/15	60.2	101.65	26.6	101.46	101.50	33.5	3,413	0.98%
2021/11/12	1.2	97.83	3	97.80	97.90	-1.8	3,351	-0.05%
2021/11/11	1.1	98.25	20.1	97.38	97.40	-19	3,363	-0.57%
2021/11/10	13.1	97.15	5	97.00	97.00	8.1	3,418	0.24%
2021/11/09	20.3	98.64	0	0.00	97.70	20.3	3,444	0.59%
2021/11/08	6.2	99.13	5	99.24	99.70	1.2	3,424	0.03%
2021/11/05	6	97.45	4.3	97.48	98.00	1.7	3,472	0.05%
2021/11/04	4.2	97.59	10.3	96.96	97.70	-6	3,582	-0.17%
2021/11/03	1.1	94.21	4.1	94.62	94.90	-3	3,540	-0.08%
2021/11/02	5.3	95.14	58.3	95.11	94.10	-53	3,546	-1.49%
2021/11/01	13.2	96.46	5	96.82	96.30	8.2	3,563	0.23%
2021/10/29	23.1	96.56	13	96.57	96.10	10.1	3,606	0.28%
2021/10/28	56.1	98.69	8	98.36	97.70	48.1	3,689	1.30%
2021/10/27	7	95.09	48	95.64	95.70	-41	3,571	-1.15%
2021/10/26	3	94.43	38	94.31	94.10	-35	3,715	-0.94%
2021/10/25	15.1	92.66	4.2	93.35	93.20	10.9	3,741	0.29%
2021/10/22	2	93.10	42.2	93.03	92.90	-40.2	3,868	-1.04%
2021/10/21	10.1	92.71	40.1	92.50	93.00	-30	3,911	-0.77%
2021/10/20	29.3	94.39	1	95.30	93.20	28.3	3,923	0.72%
2021/10/19	2.2	95.16	4	94.79	95.00	-1.8	3,922	-0.05%
2021/10/18	2	93.65	0	0.00	94.00	2	3,959	0.05%
2021/10/15	0	95.30	22.1	94.56	95.80	-22.1	4,029	-0.55%
2021/10/14	2.2	92.57	1	94.00	92.50	1.2	4,076	0.03%
2021/10/13	37.4	95.13	6.7	93.70	92.70	30.8	4,137	0.74%
2021/10/12	2.1	97.40	2	99.20	96.20	0.1	4,158	0.00%
2021/10/08	5	99.12	4	99.20	98.50	1	4,307	0.02%
2021/10/07	1	97.70	1.4	98.16	98.50	-0.4	4,400	-0.01%
2021/10/06	4.2	98.14	8	97.60	96.00	-3.8	4,477	-0.08%
2021/10/05	1.2	96.55	3	98.01	99.10	-1.8	4,604	-0.04%
2021/10/04	4.6	97.48	6.2	98.24	97.30	-1.6	4,702	-0.03%
2021/10/01	35.6	99.27	14	98.06	97.70	21.6	4,978	0.43%
2021/09/30	5.1	101.42	6.6	101.42	102.50	-1.5	4,989	-0.03%
2021/09/29	2.1	100.50	27.4	100.12	100.50	-25.3	5,067	-0.50%
2021/09/28	19.4	101.38	4.5	101.74	102.00	14.9	5,200	0.29%
2021/09/27	34	107.10	3	107.17	106.00	31	5,210	0.59%
2021/09/24	2.1	109.24	0	110.00	109.00	2	5,303	0.04%
2021/09/23	1	107.00	4	107.63	108.00	-3	5,464	-0.06%
2021/09/22	1.1	106.51	8.2	106.92	106.50	-7	5,840	-0.12%
2021/09/17	31.1	107.07	2	107.25	107.50	29.1	6,081	0.48%
2021/09/16	13.1	108.19	4.1	107.89	107.50	9	6,445	0.14%
2021/09/15	32.4	106.16	32.5	107.25	106.00	-0.1	6,685	0.00%
2021/09/14	6.1	106.67	15.7	107.60	107.00	-9.7	6,990	-0.14%
2021/09/13	8.1	107.63	15.8	107.23	107.00	-7.7	7,016	-0.11%
2021/09/10	9.4	109.30	3	109.17	109.00	6.4	6,992	0.09%
2021/09/09	1	111.42	20	111.50	111.50	-19	7,005	-0.27%
2021/09/08	10	111.65	27.3	111.87	111.00	-17.2	7,057	-0.24%
2021/09/07	3	114.17	12.1	113.26	115.00	-9.1	7,077	-0.13%
2021/09/06	40	114.83	25	113.50	113.50	15	7,092	0.21%
2021/09/03	25	115.68	28	117.55	118.00	-3	7,062	-0.04%
2021/09/02	5.5	119.03	1	120.00	118.00	4.5	7,100	0.06%
2021/09/01	9	118.00	25.3	118.45	119.50	-16.2	7,081	-0.23%
2021/08/31	5	115.70	4	115.76	116.00	1	7,064	0.01%
2021/08/30	4	114.38	4.3	114.77	115.50	-0.3	7,047	0.00%
2021/08/27	27.2	116.13	11.1	115.55	116.00	16.1	7,033	0.23%
2021/08/26	5	119.50	10	119.00	119.50	-5	6,986	-0.07%
2021/08/25	3.1	119.91	4	121.13	121.50	-0.9	6,990	-0.01%
2021/08/24	12	119.96	6	120.25	119.00	6	6,991	0.09%
2021/08/23	0	0.00	43.5	117.41	117.50	-43.5	6,967	-0.62%
2021/08/20	22	115.09	3	114.17	114.00	19	6,961	0.27%
2021/08/19	2	117.50	4.3	116.53	116.00	-2.3	6,951	-0.03%
2021/08/18	10.2	115.06	37.2	116.24	118.00	-27	6,927	-0.39%
2021/08/17	2.1	115.74	6	115.42	114.50	-4	6,898	-0.06%
2021/08/16	7.3	115.46	14.1	115.61	116.00	-6.8	6,889	-0.10%
2021/08/13	17.3	120.64	4	120.38	118.50	13.3	6,828	0.20%
2021/08/12	2.5	122.21	5.5	122.80	123.00	-3	6,790	-0.04%
2021/08/11	4	121.13	18.2	121.30	120.50	-14.2	6,774	-0.21%
2021/08/10	35.3	121.74	26	121.94	122.50	9.3	6,703	0.14%
2021/08/09	6.5	126.10	4	126.38	125.50	2.5	6,649	0.04%
2021/08/06	8.5	126.63	26	126.73	126.50	-17.5	6,674	-0.26%
2021/08/05	34.8	126.36	10.2	127.05	126.50	24.5	6,688	0.37%
2021/08/04	33.4	130.28	6.6	130.54	129.50	26.8	6,702	0.40%
2021/08/03	55.4	132.00	17.2	132.40	131.50	38.2	6,691	0.57%
2021/08/02	15.3	132.35	9.3	132.21	132.50	6	6,553	0.09%
2021/07/30	24	126.15	37.2	129.68	130.00	-13.2	6,511	-0.20%
2021/07/29	8.6	127.30	5.1	127.41	127.50	3.5	6,396	0.06%
2021/07/28	38.5	125.11	28.7	125.30	125.00	9.8	6,377	0.15%
2021/07/27	8.5	129.64	9	129.94	131.50	-0.5	6,314	-0.01%
2021/07/26	15.1	129.90	17.5	130.19	129.50	-2.4	6,326	-0.04%
2021/07/23	8	127.44	7	128.07	127.00	1	6,371	0.02%
2021/07/22	15.1	127.13	5	128.40	127.50	10.1	6,432	0.16%
2021/07/21	17.4	126.10	3.2	127.26	124.50	14.2	6,404	0.22%
2021/07/20	8	128.69	6.4	129.28	127.00	1.6	6,354	0.03%
2021/07/19	10.2	132.01	10.1	132.05	132.50	0.1	6,331	0.00%
2021/07/16	8.4	131.28	4.2	130.78	132.00	4.2	6,292	0.07%
2021/07/15	37.4	130.78	58.6	130.25	132.00	-21.2	6,280	-0.34%
2021/07/14	37.8	125.47	22.3	125.75	125.00	15.5	6,312	0.24%
2021/07/13	15.8	131.92	11.9	129.27	128.00	3.9	6,242	0.06%
2021/07/12	39.2	126.16	31	128.54	129.50	8.2	6,202	0.13%
2021/07/09	29.4	129.21	14.1	129.23	129.00	15.3	6,076	0.25%
2021/07/08	66	130.51	8.6	131.40	130.50	57.4	5,991	0.96%
2021/07/07	8.4	134.49	6	135.08	136.00	2.4	5,755	0.04%
2021/07/06	16.1	133.82	1.3	135.00	133.00	14.8	5,706	0.26%
2021/07/05	18.6	137.83	17.6	137.56	137.00	1.1	5,653	0.02%
2021/07/02	11.9	134.03	2	134.25	133.50	9.9	5,504	0.18%
2021/07/01	44.1	133.39	13.3	133.30	132.50	30.8	5,407	0.57%
2021/06/30	67.7	135.75	32.4	135.47	135.00	35.4	5,314	0.67%
2021/06/29	45.5	137.36	87.3	138.28	136.50	-41.8	5,180	-0.81%
2021/06/28	43.2	134.86	40.1	135.10	133.50	3.1	4,835	0.06%
2021/06/25	57.2	133.38	122.6	134.11	133.50	-65.3	4,589	-1.42%	大賣/
2021/06/24	22.8	129.25	42.5	129.66	128.50	-19.7	4,192	-0.47%
2021/06/23	28.8	125.45	50.1	125.66	127.50	-21.3	3,932	-0.54%
2021/06/22	2	119.75	3	120.17	121.00	-1	3,604	-0.03%
2021/06/21	4	118.38	30	118.00	118.00	-26	3,550	-0.73%
2021/06/18	8.1	118.76	4	118.63	119.50	4.1	3,532	0.12%
2021/06/17	8.4	122.24	8	122.44	122.50	0.4	3,481	0.01%
2021/06/16	2	123.50	6	123.42	122.50	-4	3,431	-0.12%
2021/06/15	2.2	122.76	14	122.96	122.50	-11.8	3,377	-0.35%
2021/06/11	1	122.01	3	122.33	121.50	-2	3,391	-0.06%
2021/06/10	13.4	122.07	10	122.80	121.50	3.4	3,381	0.10%
2021/06/09	0.1	120.50	6	120.50	120.00	-6	3,300	-0.18%
2021/06/08	1.2	119.42	0	0.00	118.50	1.2	3,302	0.04%
2021/06/07	1.8	119.97	3.2	118.88	119.50	-1.3	3,320	-0.04%
2021/06/04	0	119.50	5	118.30	119.50	-5	3,332	-0.15%
2021/06/03	0	0.00	2.1	118.01	118.50	-2.1	3,349	-0.06%
2021/06/02	8.1	118.00	0.1	118.50	117.50	8.1	3,379	0.24%
2021/06/01	13	120.08	0.1	120.00	120.00	13	3,383	0.38%
2021/05/31	7.2	118.64	40.3	119.10	119.00	-33.1	3,393	-0.98%
2021/05/28	2.1	115.01	28	115.38	115.50	-26	3,385	-0.77%
2021/05/27	3.4	113.60	20	113.50	113.00	-16.7	3,412	-0.49%
2021/05/26	2	114.75	0	0.00	115.00	2	3,449	0.06%
2021/05/25	2.6	115.79	12	116.38	115.00	-9.4	3,498	-0.27%
2021/05/24	0	0.00	0.1	114.50	115.50	-0.1	3,560	0.00%
2021/05/21	0	114.00	2.1	114.01	113.00	-2	3,638	-0.06%
2021/05/20	0.1	114.00	1	113.50	113.00	-1	3,799	-0.03%
2021/05/19	0	0.00	2	115.50	116.00	-2	4,099	-0.05%
2021/05/18	3.1	115.00	7.2	114.71	115.00	-4.2	4,193	-0.10%
2021/05/17	23.1	108.58	35	111.24	113.50	-11.9	4,244	-0.28%
2021/05/14	40	113.94	63	114.60	114.00	-23	4,195	-0.55%
2021/05/13	3.2	110.97	7	109.07	112.00	-3.8	4,195	-0.09%
2021/05/12	64.4	109.75	25.2	111.17	110.50	39.2	4,159	0.94%
2021/05/11	1	114.52	8	116.63	115.00	-7	4,078	-0.17%
2021/05/10	2.1	116.78	1	117.50	117.00	1.1	4,046	0.03%
2021/05/07	12.3	116.03	16	117.09	117.00	-3.7	4,082	-0.09%
2021/05/06	8.5	114.74	43	115.31	114.50	-34.5	4,076	-0.85%
2021/05/05	0.2	112.77	38	112.07	112.00	-37.8	4,049	-0.93%
2021/05/04	53.2	112.04	20.4	111.85	112.50	32.8	4,101	0.80%
2021/05/03	53.2	115.55	15	115.27	114.50	38.2	4,089	0.93%
2021/04/29	78.4	119.34	20.1	119.30	119.00	58.3	4,126	1.41%
2021/04/28	47.3	122.57	0.4	122.62	122.00	46.9	4,171	1.12%
2021/04/27	8.1	125.26	4.1	125.39	124.50	4	4,160	0.10%
2021/04/26	7	126.97	38.6	126.18	127.00	-31.6	4,165	-0.76%
2021/04/23	47.3	125.11	94.3	125.49	126.00	-46.9	4,159	-1.13%
2021/04/22	19.3	123.87	4	124.00	124.50	15.3	4,237	0.36%
2021/04/21	45.1	124.41	0.3	125.48	124.00	44.8	4,350	1.03%
2021/04/20	70	127.53	123.3	126.90	126.50	-53.3	4,376	-1.22%	大賣/
2021/04/19	0	124.50	71	123.05	124.50	-71	4,235	-1.68%
2021/04/16	3.1	119.39	4	120.50	121.50	-0.9	4,215	-0.02%
2021/04/15	16.2	117.94	21.1	118.24	118.00	-4.9	4,204	-0.12%
2021/04/14	95.1	117.49	17.3	117.35	117.50	77.8	4,233	1.84%
2021/04/13	70.1	121.25	1.1	119.50	119.50	69	4,303	1.60%
2021/04/12	54.2	123.27	3	122.83	122.50	51.2	4,269	1.20%
2021/04/09	53	124.50	1.4	124.54	124.00	51.7	4,281	1.21%
2021/04/08	16.1	125.47	4	125.38	125.50	12.1	4,252	0.28%
2021/04/07	16	125.12	14.2	125.28	126.50	1.9	4,240	0.04%
2021/04/06	25.1	124.60	10.1	125.00	125.50	15	4,272	0.35%
2021/04/01	9.1	125.29	16	125.56	125.00	-6.9	4,251	-0.16%
2021/03/31	28.3	126.39	15	126.50	125.50	13.3	4,227	0.32%
2021/03/30	11.2	125.69	36.1	125.79	125.50	-25	4,220	-0.59%
2021/03/29	5.3	124.75	14	124.75	124.50	-8.7	4,211	-0.21%
2021/03/26	1.2	123.98	1	123.50	123.50	0.2	4,232	0.00%
2021/03/25	11	123.50	6.1	123.00	123.00	5	4,245	0.12%
2021/03/24	15.2	124.67	0	0.00	124.50	15.2	4,268	0.36%
2021/03/23	0.3	125.50	21.1	125.48	124.50	-20.7	4,284	-0.48%
2021/03/22	16.1	124.10	2	124.25	124.00	14.1	4,320	0.33%
2021/03/19	38.2	124.71	2	125.01	125.00	36.2	4,354	0.83%
2021/03/18	11.2	126.10	4	126.25	126.00	7.2	4,343	0.17%
2021/03/17	3.1	124.69	6.1	125.17	124.50	-3	4,382	-0.07%
2021/03/16	2.1	124.76	0	0.00	124.00	2.1	4,419	0.05%
2021/03/15	2.1	123.77	11.3	124.44	124.00	-9.3	4,451	-0.21%
2021/03/12	16	123.63	2	124.00	123.00	14	4,533	0.31%
2021/03/11	1.2	123.68	21.1	122.15	124.00	-19.9	4,598	-0.43%
2021/03/10	15.4	121.31	13	121.42	121.00	2.4	4,601	0.05%
2021/03/09	20.1	121.75	11	121.45	121.00	9.1	4,624	0.20%
2021/03/08	24	122.31	19	122.74	122.50	5	4,631	0.11%
2021/03/05	1	122.06	2.3	122.19	124.00	-1.2	4,683	-0.03%
2021/03/04	5.1	124.00	12	124.46	124.00	-6.9	4,795	-0.14%
2021/03/03	2	125.00	24.5	124.99	126.00	-22.5	4,787	-0.47%
2021/03/02	21.1	125.55	1	126.47	123.50	20.1	4,801	0.42%
2021/02/26	8.2	126.26	11	126.09	126.00	-2.8	4,784	-0.06%
2021/02/25	5.2	128.81	5	129.30	128.00	0.2	4,793	0.00%
2021/02/24	3.1	128.96	30.1	128.33	127.50	-27	4,761	-0.57%
2021/02/23	21.1	127.03	15.1	128.10	128.00	6	4,758	0.13%
2021/02/22	46.2	129.80	10.2	129.66	129.50	36.1	4,736	0.76%
2021/02/19	48.8	130.98	53	131.00	132.00	-4.2	4,661	-0.09%
2021/02/18	10	124.45	10	124.60	125.00	0	4,376	0.00%
2021/02/17	20	123.95	19.3	124.31	124.50	0.8	4,305	0.02%
2021/02/05	4.1	122.14	2	122.50	122.50	2.1	4,265	0.05%
2021/02/04	6	119.58	13	120.77	122.00	-7	4,261	-0.16%
2021/02/03	1	119.50	0	0.00	118.50	1	4,241	0.02%
2021/02/02	4.1	119.74	2	118.75	118.00	2.1	4,282	0.05%
2021/02/01	1	118.00	1	118.00	117.50	0	4,297	0.00%
2021/01/29	0	119.50	4	119.50	119.00	-4	4,302	-0.09%
2021/01/28	14	121.68	2	120.75	121.50	12	4,275	0.28%
2021/01/27	8.1	123.62	111	123.38	123.00	-102.9	4,244	-2.42%	大賣/鉅額交易
2021/01/26	47	123.47	23	125.22	121.50	24	4,218	0.57%
2021/01/25	13	122.92	106	122.37	123.00	-93	4,182	-2.22%	大賣/
2021/01/22	52.1	120.65	44	120.74	121.00	8.1	4,265	0.19%
2021/01/21	6	119.83	8.1	120.01	120.00	-2.1	4,169	-0.05%
2021/01/20	6	115.33	7.1	114.46	113.50	-1.1	4,034	-0.03%
2021/01/19	11.1	118.55	0	0.00	118.50	11.1	3,974	0.28%
2021/01/18	22.1	118.48	9	117.78	120.00	13.1	3,963	0.33%
2021/01/15	36	120.72	3	120.67	120.50	33	3,946	0.84%
2021/01/14	10.1	121.72	104	123.15	124.50	-93.9	3,861	-2.43%	大賣/
2021/01/13	41	119.50	42	121.52	120.00	-1	3,726	-0.03%
2021/01/12	52.1	120.61	10	119.75	119.00	42.1	3,668	1.15%
2021/01/11	3	122.50	0	122.33	122.50	3	3,699	0.08%
2021/01/08	4	123.00	1	123.00	122.50	3	3,683	0.08%
2021/01/07	4.1	123.41	4	123.88	124.00	0.1	3,674	0.00%
2021/01/06	19	124.26	6	124.00	122.50	13	3,720	0.35%
2021/01/05	11	121.18	15.6	122.33	123.00	-4.6	3,643	-0.13%
2021/01/04	15	121.73	13	122.96	123.00	2	3,625	0.06%
2020/12/31	1	121.50	2	121.00	121.00	-1	3,600	-0.03%
2020/12/30	6	120.67	0	0.00	121.00	6	3,602	0.17%
2020/12/29	4	120.25	83	120.52	120.00	-79	3,616	-2.18%
2020/12/28	45	119.00	0	0.00	119.50	45	3,557	1.26%
2020/12/25	21	119.10	6	120.75	119.50	15	3,552	0.42%
2020/12/24	23.1	119.70	68	120.33	119.50	-45	3,533	-1.27%
2020/12/23	2	118.50	2	118.50	118.50	0	3,499	0.00%
2020/12/22	24	118.10	0	0.00	117.50	24	3,524	0.68%
2020/12/21	1	118.50	2	119.50	119.00	-1	3,518	-0.03%
2020/12/18	1	120.00	6	119.92	120.00	-5	3,528	-0.14%
2020/12/17	7	117.79	1	119.00	118.00	6	3,494	0.17%
2020/12/16	1	116.50	45	116.71	118.50	-44	3,480	-1.26%
2020/12/15	35	113.76	0	0.00	113.50	35	3,433	1.02%
2020/12/14	1	117.00	8	116.63	117.00	-7	3,392	-0.21%
2020/12/11	38	118.00	0	0.00	117.00	38	3,438	1.11%
2020/12/10	65.1	120.27	23	119.74	120.00	42.1	3,444	1.22%
2020/12/09	2	122.75	0.1	123.00	122.50	1.9	3,398	0.06%
2020/12/08	2.2	124.00	8	123.56	123.50	-5.8	3,373	-0.17%
2020/12/07	25.3	120.14	28	121.55	121.50	-2.7	3,315	-0.08%
2020/12/04	24	120.52	1.1	120.05	121.00	23	3,264	0.70%
2020/12/03	2	123.00	3	123.00	121.50	-1	3,276	-0.03%
2020/12/02	4.1	121.89	7.5	122.64	122.50	-3.4	3,257	-0.10%
2020/12/01	3.4	121.23	51	121.63	122.50	-47.6	3,256	-1.46%
2020/11/30	46.1	118.33	11	119.64	120.00	35.1	3,213	1.09%
2020/11/27	4	117.00	1	117.50	117.50	3	3,131	0.10%
2020/11/26	4	117.50	12.1	117.25	117.00	-8.1	3,129	-0.26%
2020/11/25	2	116.25	12	116.50	116.50	-10	3,099	-0.32%
2020/11/24	6.1	115.93	6.1	116.50	115.50	0	3,069	0.00%
2020/11/23	2.1	114.02	34	114.56	114.50	-31.9	3,025	-1.05%
2020/11/20	28.1	113.36	0	0.00	114.00	28.1	3,008	0.93%
2020/11/19	14	113.54	1	114.00	114.00	13	2,957	0.44%
2020/11/18	3	114.83	1.1	114.57	114.50	2	2,935	0.07%
2020/11/17	22	117.05	0	0.00	117.00	22	2,922	0.75%
2020/11/16	1	118.00	25	119.02	117.50	-24	3,027	-0.79%
2020/11/13	45	116.97	0	0.00	116.50	45	3,030	1.48%
2020/11/12	1	118.50	17	118.56	118.50	-16	3,035	-0.53%
2020/11/11	1.1	118.00	34	116.44	118.00	-32.9	3,022	-1.09%
2020/11/10	19	116.82	2	117.50	115.50	17	3,013	0.56%
2020/11/09	26	118.17	15	118.63	118.50	11	3,013	0.36%
2020/11/06	19	117.45	30	117.98	118.50	-11	3,017	-0.36%
2020/11/05	20	114.50	1	115.00	115.00	19	3,074	0.62%
2020/11/04	2	115.25	0	0.00	116.00	2	3,123	0.06%
2020/11/03	0	0.00	11	115.45	114.50	-11	3,208	-0.34%
2020/11/02	24	112.96	11	113.64	113.00	13	3,273	0.40%
2020/10/30	63	117.65	28	117.86	116.50	35	3,265	1.07%
2020/10/29	10	120.00	1	119.50	122.00	9	3,194	0.28%
2020/10/28	20	121.53	101	121.50	121.50	-81	3,267	-2.48%	大賣/
2020/10/27	10	121.10	5	121.50	122.50	5	3,379	0.15%
2020/10/26	5	120.50	10	122.00	122.00	-5	3,675	-0.14%
2020/10/23	0	0.00	2	122.50	122.00	-2	3,778	-0.05%
2020/10/22	6	121.50	0	0.00	120.00	6	3,858	0.16%
2020/10/21	0	0.00	10	124.50	123.00	-10	3,887	-0.26%
2020/10/20	12	123.50	4	124.63	123.50	8	3,965	0.20%
2020/10/19	4	123.50	38	122.78	124.00	-34	4,081	-0.83%
2020/10/16	2	119.25	11	120.50	119.50	-9	4,025	-0.22%
2020/10/15	69	119.51	2	120.00	119.50	67	4,142	1.62%
2020/10/14	32	120.59	1	121.00	120.50	31	4,151	0.75%
2020/10/13	5	125.00	11	123.59	125.00	-6	4,100	-0.15%
2020/10/12	11	122.50	1	124.00	122.00	10	4,147	0.24%
2020/10/08	4	125.13	1	124.50	124.50	3	4,259	0.07%
2020/10/07	12	123.92	11	124.41	124.50	1	4,346	0.02%
2020/10/06	0	0.00	67	124.11	124.00	-67	4,394	-1.52%
2020/10/05	5	120.80	1	121.50	120.50	4	4,458	0.09%
2020/09/29	0	0.00	1	121.50	121.50	-1	4,809	-0.02%
2020/09/28	2	120.50	2	121.50	121.50	0	4,992	0.00%
2020/09/25	23	122.50	1	120.50	119.50	22	5,186	0.42%
2020/09/24	6	123.17	1	123.50	123.00	5	5,453	0.09%
2020/09/23	30	123.50	13	125.38	124.50	17	5,577	0.30%
2020/09/22	10	124.50	20	126.50	124.50	-10	5,821	-0.17%
2020/09/21	20	125.50	0	0.00	125.00	20	5,869	0.34%
2020/09/18	1	126.50	20	127.00	127.50	-19	5,916	-0.32%
2020/09/17	0	126.00	4	126.38	126.00	-4	5,980	-0.07%
2020/09/16	36	127.14	2	128.00	127.00	34	6,006	0.57%
2020/09/15	1	127.00	13	127.77	128.00	-12	5,993	-0.20%
2020/09/14	3	124.33	87	123.83	124.50	-84	6,025	-1.39%
2020/09/11	3	118.50	4	119.38	121.00	-1	6,058	-0.02%
2020/09/10	20	121.00	0	0.00	119.50	20	6,089	0.33%
2020/09/09	0	0.00	18	122.25	122.50	-18	6,101	-0.30%
2020/09/08	0	0.00	1	120.00	119.50	-1	6,095	-0.02%
2020/09/07	51	123.08	10	122.50	122.00	41	6,103	0.67%
2020/09/04	25	124.08	25	124.90	125.00	0	6,147	0.00%
2020/09/03	39	127.01	0	0.00	127.50	39	6,186	0.63%
2020/09/02	20	127.00	0	0.00	127.50	20	6,263	0.32%
2020/09/01	12	124.83	30	127.67	128.00	-18	6,277	-0.29%
2020/08/31	42	126.11	23	127.72	126.00	19	6,388	0.30%
2020/08/28	20	126.50	21	127.48	127.00	-1	6,567	-0.02%
2020/08/27	24	127.13	1	126.50	126.50	23	6,743	0.34%
2020/08/26	0	0.00	1.2	129.50	129.50	-1.2	6,845	-0.02%
2020/08/25	0	0.00	24	130.75	129.50	-24	6,970	-0.34%
2020/08/24	4	128.25	27	128.80	128.50	-23	6,973	-0.33%
2020/08/21	27	125.63	10	126.95	126.00	17	6,966	0.24%
2020/08/20	66	123.51	14.1	125.30	121.50	51.9	6,948	0.75%
2020/08/19	25	131.64	5	131.70	131.00	20	6,898	0.29%
2020/08/18	45	134.27	10	134.00	133.00	35	6,884	0.51%
2020/08/17	8	137.50	10	136.40	135.50	-2	6,921	-0.03%
2020/08/14	2	135.51	34	136.88	137.50	-32	6,978	-0.46%
2020/08/13	56	135.78	4	135.00	135.50	52	7,007	0.74%
2020/08/12	9	137.56	25.1	138.36	138.50	-16.1	7,006	-0.23%
2020/08/11	2	134.50	69	135.87	137.50	-67	7,046	-0.95%
2020/08/10	69	134.59	2	135.00	133.50	67	7,051	0.95%
2020/08/07	4	139.13	25	138.34	138.50	-21	7,044	-0.30%
2020/08/06	46	135.71	2.7	137.19	136.00	43.3	7,034	0.62%
2020/08/05	24	138.52	18	139.28	138.50	6	7,026	0.09%
2020/08/04	16.1	135.14	27.1	137.43	138.50	-11.1	7,101	-0.16%
2020/08/03	31	137.32	4.2	138.55	136.00	26.8	7,125	0.38%
2020/07/31	25	140.52	33	141.32	141.50	-8	7,150	-0.11%
2020/07/30	76.5	137.25	23.6	138.03	137.00	52.9	7,077	0.75%
2020/07/29	8	150.00	19	150.92	150.00	-11	6,878	-0.16%
2020/07/28	11	149.32	18	149.28	149.00	-7	6,845	-0.10%
2020/07/27	4	146.63	24	147.56	148.50	-20	6,892	-0.29%
2020/07/24	31	145.23	7	148.79	144.50	24	7,129	0.34%
2020/07/23	41.2	148.19	38	149.63	149.50	3.2	7,171	0.04%
2020/07/22	3	144.67	3	145.17	146.00	0	7,186	0.00%
2020/07/21	48	146.68	37	145.35	145.50	11	7,203	0.15%
2020/07/20	10	142.60	27	142.20	143.50	-17	7,159	-0.24%
2020/07/17	6	141.67	4.1	140.78	141.50	1.9	7,141	0.03%
2020/07/16	21	140.57	2	143.75	141.50	19	7,147	0.27%
2020/07/15	10	143.20	9	143.83	142.50	1	7,064	0.01%
2020/07/14	4	141.50	14.1	141.84	140.00	-10.1	7,015	-0.14%
2020/07/13	17	139.38	9	140.00	140.00	8	6,957	0.11%
2020/07/10	8	140.13	8	141.19	139.50	0	6,961	0.00%
2020/07/09	42.1	144.45	14	144.96	143.50	28.1	6,943	0.40%
2020/07/08	4	139.00	31	138.87	139.00	-27	6,741	-0.40%
2020/07/07	46	136.36	14	137.64	136.00	32	6,678	0.48%
2020/07/06	19	139.92	24	140.63	141.50	-5	6,596	-0.08%
2020/07/03	6	134.42	59.2	134.39	136.00	-53.2	6,602	-0.81%
2020/07/02	27	127.44	31.2	126.55	129.50	-4.2	6,442	-0.07%
2020/07/01	43	128.30	73	127.47	126.00	-30	6,374	-0.47%
2020/06/30	19.1	121.40	38	120.51	121.50	-18.9	6,210	-0.30%
2020/06/29	23	118.43	0	0.00	118.50	23	6,244	0.37%
2020/06/24	29	120.00	24	119.60	120.50	5	6,230	0.08%
2020/06/23	34	118.19	21	118.33	118.00	13	6,242	0.21%
2020/06/22	17	118.71	1	120.00	119.00	16	6,272	0.26%
2020/06/19	3	118.83	69	119.04	120.00	-66	6,326	-1.04%
2020/06/18	1	118.00	33	116.76	118.00	-32	6,299	-0.51%
2020/06/17	18	113.67	4	114.75	114.50	14	6,257	0.22%
2020/06/16	1	116.00	5	116.20	116.00	-4	6,291	-0.06%
2020/06/15	16	113.84	4	113.00	113.00	12	6,401	0.19%
2020/06/12	7	111.43	6	113.25	114.50	1	6,461	0.02%
2020/06/11	16	115.84	5	115.60	114.00	11	6,539	0.17%
2020/06/10	25	116.48	10	118.00	118.00	15	6,565	0.23%
2020/06/09	50	118.67	15	118.67	117.00	35	6,682	0.52%
2020/06/08	22	118.05	41	119.30	120.00	-19	6,729	-0.28%
2020/06/05	4	118.38	9	119.61	118.00	-5	6,746	-0.07%
2020/06/04	2	119.00	25	117.58	118.00	-23	6,702	-0.34%
2020/06/03	15	113.87	29.2	115.48	115.50	-14.2	6,583	-0.22%
2020/06/02	10	112.50	20.2	112.77	113.00	-10.2	6,447	-0.16%
2020/06/01	6.2	111.18	29	110.86	111.50	-22.8	6,396	-0.36%
2020/05/29	10	108.00	53	108.00	108.50	-43	6,324	-0.68%
2020/05/28	38	107.03	16	107.81	106.50	22	6,383	0.34%
2020/05/27	8	107.63	1	107.50	107.50	7	6,418	0.11%
2020/05/26	11	107.41	29	108.09	108.00	-18	6,447	-0.28%
2020/05/25	4	105.50	2	105.50	106.00	2	6,406	0.03%
2020/05/22	2	104.50	0	0.00	103.50	2	6,434	0.03%
2020/05/21	1.2	104.33	57	104.58	105.50	-55.8	6,397	-0.87%
2020/05/20	15	101.77	21	102.48	101.50	-6	6,368	-0.09%
2020/05/19	4	102.00	15	102.10	101.50	-11	6,422	-0.17%
2020/05/18	21	101.02	2	101.00	100.50	19	6,547	0.29%
2020/05/15	43	103.55	31	102.56	103.50	12	6,664	0.18%
2020/05/14	23	105.89	40	106.43	104.50	-17	6,682	-0.25%
2020/05/13	77	107.47	14	107.79	107.00	63	6,817	0.92%
2020/05/12	19	109.58	27	110.17	109.00	-8	7,229	-0.11%
2020/05/11	16	110.25	28	110.45	110.00	-12	7,609	-0.16%
2020/05/08	32	108.38	34	109.49	108.00	-2	7,577	-0.03%
2020/05/07	5	109.20	51	108.17	109.00	-46	7,541	-0.61%
2020/05/06	22	105.52	37	106.54	106.50	-15	7,459	-0.20%
2020/05/05	41	105.51	24	107.56	105.50	17	7,418	0.23%
2020/05/04	40	105.64	5	106.00	105.50	35	7,358	0.48%
2020/04/30	42	108.27	24	109.19	108.50	18	7,368	0.24%
2020/04/29	88	107.74	54	108.11	108.50	34	7,340	0.46%
2020/04/28	22	108.09	38	111.14	112.00	-16	7,148	-0.22%
2020/04/27	16	108.13	14	108.89	110.50	2	7,180	0.03%
2020/04/24	19	104.84	14	104.50	105.50	5	7,165	0.07%
2020/04/23	38	103.49	47	103.78	106.00	-9	7,156	-0.13%
2020/04/22	4	100.50	9	101.67	101.00	-5	7,090	-0.07%
2020/04/21	32	101.23	11	103.18	101.00	21	7,117	0.30%
2020/04/20	11	103.50	5	103.50	103.50	6	7,113	0.08%
2020/04/17	30	104.03	16	105.44	103.00	14	7,232	0.19%
2020/04/16	6	101.83	5	103.40	103.00	1	7,243	0.01%
2020/04/15	7	102.36	9	103.00	102.50	-2	7,271	-0.03%
2020/04/14	2	100.30	25	100.93	101.50	-23	7,305	-0.31%
2020/04/13	6	98.60	7	98.76	97.80	-1	7,461	-0.01%
2020/04/10	8	97.20	8	97.80	98.20	0	7,529	0.00%
2020/04/09	45	99.36	25	98.84	98.00	20	7,828	0.26%
2020/04/08	37	99.73	36	100.30	100.00	1	8,192	0.01%
2020/04/07	15	94.25	37	94.54	95.60	-22	8,080	-0.27%
2020/04/06	30	90.41	10	90.97	91.10	20	7,997	0.25%
2020/04/01	23	92.31	4	92.70	93.00	19	7,935	0.24%
2020/03/31	12	95.98	191	95.17	95.40	-179	7,841	-2.28%	大賣/鉅額交易
2020/03/30	0	0.00	1	95.20	96.20	-1	7,766	-0.01%
2020/03/27	4	97.98	9	98.36	95.50	-5	7,756	-0.06%
2020/03/26	18	95.48	32	95.31	96.50	-14	7,681	-0.18%
2020/03/25	23	95.81	1	96.30	94.30	22	7,634	0.29%
2020/03/24	3	90.83	3	90.70	91.00	0	7,589	0.00%
2020/03/23	8	83.54	7	84.27	83.70	1	7,555	0.01%
2020/03/20	181	87.12	35	86.64	87.20	146	7,634	1.91%	大買/鉅額交易
2020/03/19	19	81.98	20	82.34	79.50	-1	7,749	-0.01%
2020/03/18	9	88.61	0	0.00	87.00	9	7,652	0.12%
2020/03/17	25	91.26	60	90.67	89.80	-35	7,606	-0.46%
2020/03/16	22	97.18	32	97.33	94.00	-10	7,515	-0.13%
2020/03/13	33	94.17	11	95.11	97.80	22	7,457	0.29%
2020/03/12	39	105.42	5	105.40	103.50	34	7,337	0.46%
2020/03/11	11	115.18	13	115.46	113.00	-2	7,248	-0.03%
2020/03/10	3	110.00	5	111.80	113.50	-2	7,269	-0.03%
2020/03/09	10	112.80	3	113.50	111.50	7	7,213	0.10%
2020/03/06	4	117.38	5	117.60	117.00	-1	7,254	-0.01%
2020/03/05	5	119.00	5	119.00	119.50	0	7,347	0.00%
2020/03/04	6	115.58	3	116.00	116.00	3	7,326	0.04%
2020/03/03	2	119.00	37	118.38	117.50	-35	7,394	-0.47%
2020/03/02	5	114.20	22	113.98	114.00	-17	7,338	-0.23%
2020/02/27	18	113.56	10	114.70	113.50	8	7,328	0.11%
2020/02/26	22	116.98	1	117.00	116.50	21	7,408	0.28%
2020/02/25	2	116.75	12	118.63	119.00	-10	7,398	-0.14%
2020/02/24	12	117.58	0	0.00	118.00	12	7,495	0.16%
2020/02/21	11	120.41	3	121.17	120.00	8	7,639	0.10%
2020/02/20	4	120.63	38	120.92	121.50	-34	7,879	-0.43%
2020/02/19	15	119.30	15	120.30	119.00	0	7,878	0.00%
2020/02/18	71	120.75	9	119.61	118.50	62	7,796	0.80%
2020/02/17	15	121.50	18	123.17	124.50	-3	7,669	-0.04%
2020/02/14	10	123.55	16	123.84	123.50	-6	7,681	-0.08%
2020/02/13	28	125.11	56	124.04	122.00	-28	7,686	-0.36%
2020/02/12	4	120.75	53	121.58	122.50	-49	7,311	-0.67%
2020/02/11	7	109.57	16	110.97	111.50	-9	6,966	-0.13%
2020/02/10	10	104.05	7	105.86	107.00	3	7,059	0.04%
2020/02/07	8	108.19	25	109.42	108.00	-17	7,135	-0.24%
2020/02/05	2	109.50	7	109.86	107.50	-5	7,431	-0.07%
2020/02/04	10	109.35	26	109.81	109.00	-16	7,894	-0.20%
2020/02/03	26	100.55	28	104.55	107.50	-2	8,755	-0.02%
2020/01/31	76	108.53	24	108.69	106.00	52	9,166	0.57%
2020/01/30	58	109.95	22	108.75	108.00	36	9,203	0.39%
2020/01/20	11	119.64	53	120.05	118.50	-42	9,172	-0.46%
2020/01/17	14	117.61	4	117.63	117.50	10	9,060	0.11%
2020/01/16	2	116.75	3	117.00	116.50	-1	9,094	-0.01%
2020/01/15	6	116.17	4	116.38	116.00	2	9,126	0.02%
2020/01/14	2	118.00	50	118.88	118.00	-48	9,124	-0.53%
2020/01/13	57	118.15	31	118.32	117.00	26	9,121	0.29%
2020/01/10	33	114.56	46	115.83	115.50	-13	9,043	-0.14%
2020/01/09	13	114.65	26	114.88	114.00	-13	8,978	-0.14%
2020/01/08	64	113.77	13	114.38	113.50	51	8,975	0.57%
2020/01/07	85	118.27	75.3	119.06	116.50	9.7	8,926	0.11%
2020/01/06	20	120.13	8	121.06	120.50	12	8,741	0.14%
2020/01/03	68	123.74	46	123.95	123.00	22	8,675	0.25%
2020/01/02	73	121.66	92	122.59	124.00	-19	8,367	-0.23%
2019/12/31	5	113.70	90	112.82	114.50	-85	7,949	-1.07%
2019/12/30	61	110.25	0	0.00	110.50	61	7,985	0.76%
2019/12/27	1	112.50	27	112.70	113.00	-26	8,047	-0.32%
2019/12/26	5	112.10	0	0.00	111.50	5	8,050	0.06%
2019/12/25	14	111.71	3	112.17	112.50	11	8,082	0.14%
2019/12/24	14	112.61	18	112.42	112.00	-4	8,096	-0.05%
2019/12/23	2	111.50	22	111.75	111.50	-20	8,081	-0.25%
2019/12/20	12.3	113.26	10	111.55	112.00	2.3	8,109	0.03%
2019/12/19	37	112.34	1	112.50	112.50	36	8,227	0.44%
2019/12/18	2	114.25	4	114.63	114.50	-2	8,194	-0.02%
2019/12/17	33	114.70	37	114.89	114.50	-4	8,191	-0.05%
2019/12/16	77	113.69	38	111.91	113.00	39	8,152	0.48%
2019/12/13	11	109.00	0	0.00	108.00	11	8,026	0.14%
2019/12/12	15	109.83	11	111.00	110.50	4	8,095	0.05%
2019/12/11	1	109.50	20	111.00	110.50	-19	8,069	-0.24%
2019/12/10	1	110.00	25	110.52	111.00	-24	8,078	-0.30%
2019/12/09	39	108.81	37	109.55	110.00	2	8,099	0.02%
2019/12/06	51	107.69	0	0.00	108.50	51	8,193	0.62%
2019/12/05	32	110.22	36	108.97	108.50	-4	8,239	-0.05%
2019/12/04	0	0.00	11	109.27	109.50	-11	8,375	-0.13%
2019/12/03	43	109.92	36	109.75	108.50	7	8,538	0.08%
2019/12/02	15	109.77	21	110.38	109.50	-6	8,438	-0.07%
2019/11/29	9	113.67	2	114.75	113.00	7	8,328	0.08%
2019/11/28	5	115.50	7	115.43	115.00	-2	8,300	-0.02%
2019/11/27	4	116.00	1	115.00	115.00	3	8,199	0.04%
2019/11/26	2	114.75	1	115.00	115.00	1	8,179	0.01%
2019/11/25	26	117.21	17	116.00	114.00	9	8,151	0.11%
2019/11/22	4	115.13	2	115.00	114.00	2	8,071	0.02%
2019/11/21	17	115.21	17	115.59	115.50	0	8,143	0.00%
2019/11/20	19	115.92	14	115.86	114.50	5	8,092	0.06%
2019/11/19	39	115.18	81	115.93	115.50	-42	8,011	-0.52%
2019/11/18	27	112.69	13	113.08	112.50	14	7,752	0.18%
2019/11/15	5	111.10	21	110.79	110.50	-16	7,776	-0.21%
2019/11/14	2	109.50	2	109.00	109.50	0	7,736	0.00%
2019/11/13	28	109.59	22	111.66	109.00	6	7,722	0.08%
2019/11/12	31	109.79	19	109.87	110.50	12	7,641	0.16%
2019/11/11	0	0.00	12	110.42	108.00	-12	7,553	-0.16%
2019/11/08	38	109.68	15	109.13	109.50	23	7,473	0.31%
2019/11/07	59	109.60	29	110.09	111.50	30	7,480	0.40%
2019/11/06	21	112.40	11	112.82	112.00	10	7,367	0.14%
2019/11/05	16.3	114.40	19	114.24	114.50	-2.7	7,353	-0.04%
2019/11/04	32.3	114.44	30	114.38	115.00	2.3	7,310	0.03%
2019/11/01	108.5	113.59	132.1	112.62	113.50	-23.6	7,161	-0.33%	大買/大賣/
2019/10/31	66	111.69	85	111.02	110.00	-19	6,790	-0.28%
2019/10/30	43	102.08	77	101.03	105.00	-34	6,184	-0.55%
2019/10/29	91	99.12	68	97.15	96.90	23	6,055	0.38%
2019/10/28	14	98.36	47	97.76	98.20	-33	5,967	-0.55%
2019/10/25	17	95.66	7	96.64	95.50	10	5,916	0.17%
2019/10/24	42	95.75	17	96.09	96.20	25	5,985	0.42%
2019/10/23	4	97.55	13	97.52	97.00	-9	5,984	-0.15%
2019/10/22	13	96.22	24	97.02	97.30	-11	5,946	-0.18%
2019/10/21	9	96.29	27	96.41	96.90	-18	5,905	-0.30%
2019/10/18	3	95.60	90	95.83	95.60	-87	5,868	-1.48%
2019/10/17	1	94.60	20	94.90	94.80	-19	5,836	-0.33%
2019/10/16	53	94.81	48	95.98	94.50	5	5,838	0.09%
2019/10/15	13	94.52	63	94.84	94.50	-50	5,787	-0.86%
2019/10/14	20	93.77	27	94.13	93.60	-7	5,783	-0.12%
2019/10/09	21	91.90	0	0.00	91.80	21	5,810	0.36%
2019/10/08	42	93.13	0	0.00	92.60	42	5,811	0.72%
2019/10/07	0	0.00	63	93.99	93.70	-63	5,822	-1.08%
2019/10/04	118	93.22	35	92.76	92.70	83	5,808	1.43%	大買/
2019/10/03	87	93.49	65	94.72	95.00	22	5,755	0.38%
2019/10/02	6	96.62	1.1	96.88	96.70	4.9	5,663	0.09%
2019/10/01	6	96.38	4	96.68	96.50	2	5,657	0.04%
2019/09/27	22	94.71	0	0.00	94.40	22	5,663	0.39%
2019/09/26	2	96.50	24	96.18	96.00	-22	5,669	-0.39%
2019/09/25	25	95.14	13	95.35	95.70	12	5,713	0.21%
2019/09/24	48	97.28	35	98.32	95.70	13	5,843	0.22%
2019/09/23	3	97.17	7	97.81	97.00	-4	5,750	-0.07%
2019/09/20	3	97.07	13	97.48	96.90	-10	5,753	-0.17%
2019/09/19	3	97.57	4	97.95	97.30	-1	5,735	-0.02%
2019/09/18	35	96.78	7	97.24	96.40	28	5,704	0.49%
2019/09/17	32	96.49	58	96.36	97.20	-26	5,632	-0.46%
2019/09/16	0	0.00	1	95.50	94.10	-1	5,542	-0.02%
2019/09/12	17	94.79	22	94.29	95.00	-5	5,575	-0.09%
2019/09/11	3	92.87	5	93.64	93.00	-2	5,658	-0.04%
2019/09/10	77	93.69	38.2	91.97	93.20	38.9	5,610	0.69%
2019/09/09	44	96.99	31	95.85	95.70	13	5,469	0.24%
2019/09/06	38.2	98.72	29	99.19	99.40	9.2	5,355	0.17%
2019/09/05	19	97.10	71	96.63	98.50	-52	5,146	-1.01%
2019/09/04	4	94.45	21	95.11	94.30	-17	5,001	-0.34%
2019/09/03	14	94.07	12	95.11	94.50	2	5,092	0.04%
2019/09/02	1	93.70	20	94.30	94.80	-19	5,094	-0.37%
2019/08/29	20	92.70	1	92.60	93.00	19	5,127	0.37%
2019/08/28	22	93.08	1	93.40	92.90	21	5,124	0.41%
2019/08/27	39	93.91	23	95.53	93.50	16	5,105	0.31%
2019/08/26	51	94.37	22	94.39	94.00	29	5,057	0.57%
2019/08/23	20	96.32	27	96.93	97.70	-7	4,980	-0.14%
2019/08/22	15	96.24	35	96.23	96.00	-20	4,928	-0.41%
2019/08/21	13	94.92	5	95.04	94.90	8	4,911	0.16%
2019/08/20	14	95.42	13	96.43	94.50	1	4,915	0.02%
2019/08/19	10	94.85	12	95.18	94.70	-2	4,834	-0.04%
2019/08/16	78	94.17	89	94.76	93.70	-11	4,827	-0.23%
2019/08/15	15	93.07	7	93.24	93.50	8	4,823	0.17%
2019/08/14	44	95.40	46	95.81	93.50	-2	4,834	-0.04%
2019/08/13	25	93.27	6	93.47	93.50	19	4,805	0.40%
2019/08/12	9	94.32	19	94.36	94.30	-10	4,898	-0.20%
2019/08/08	13	92.46	2	92.10	92.90	11	4,855	0.23%
2019/08/07	9	92.47	9	93.27	91.50	0	4,839	0.00%
2019/08/06	6	88.60	4	90.80	91.00	2	4,806	0.04%
2019/08/05	1	91.40	0	0.00	90.20	1	4,825	0.02%
2019/08/02	24	92.14	10	91.30	91.00	14	4,777	0.29%
2019/08/01	13	96.57	16	96.38	95.90	-3	4,669	-0.06%
2019/07/31	25	94.63	49	93.17	95.70	-24	4,358	-0.55%
2019/07/30	19	88.05	14	87.89	87.00	5	3,982	0.13%
2019/07/29	4	89.98	3	90.43	90.00	1	3,955	0.03%
2019/07/26	6	96.03	8	95.91	96.40	-2	3,919	-0.05%
2019/07/25	14	95.52	67	95.48	95.80	-53	3,903	-1.36%
2019/07/24	1	94.80	0	0.00	94.10	1	3,986	0.03%
2019/07/23	9	94.51	3	94.43	94.60	6	4,022	0.15%
2019/07/22	2	94.35	9	94.24	94.60	-7	4,137	-0.17%
2019/07/19	4	93.90	2	93.45	93.30	2	4,257	0.05%
2019/07/18	7	93.83	1	93.80	93.20	6	4,280	0.14%
2019/07/17	5	94.84	6	94.68	94.90	-1	4,423	-0.02%
2019/07/16	2	94.80	5	94.66	94.50	-3	4,540	-0.07%
2019/07/15	19	94.11	15	93.69	94.10	4	4,582	0.09%
2019/07/12	4	92.00	1	91.80	92.00	3	4,599	0.07%
2019/07/11	6	91.85	9	91.83	91.50	-3	4,694	-0.06%
2019/07/09	8	89.78	3	90.43	89.80	5	4,999	0.10%
2019/07/08	1	91.10	3	91.20	91.60	-2	5,035	-0.04%
2019/07/05	3	92.03	0	0.00	92.20	3	5,053	0.06%
2019/07/04	7	92.23	13	92.25	92.40	-6	5,071	-0.12%
2019/07/03	1	90.30	0	0.00	90.50	1	5,172	0.02%
2019/07/02	4	90.78	2	91.30	90.80	2	5,181	0.04%
2019/07/01	9	89.87	38	90.17	90.70	-29	5,191	-0.56%
2019/06/28	11	86.13	23	85.80	86.20	-12	5,094	-0.24%
2019/06/27	1	85.30	51	85.34	85.20	-50	5,267	-0.95%
2019/06/26	1	83.50	1	83.90	83.30	0	5,375	0.00%
2019/06/25	2	83.40	0	0.00	83.30	2	5,374	0.04%
2019/06/24	3	84.87	3	85.13	85.00	0	5,381	0.00%
2019/06/21	5	86.38	18	86.38	85.30	-13	5,397	-0.24%
2019/06/20	4	85.63	56	85.81	85.90	-52	5,439	-0.96%
2019/06/19	18	84.80	20	85.26	85.90	-2	5,460	-0.04%
2019/06/18	7	82.20	7	82.66	82.20	0	5,345	0.00%
2019/06/17	2	82.99	4	82.53	82.00	-2	5,402	-0.04%
2019/06/14	5	82.42	1	82.80	82.00	4	5,513	0.07%
2019/06/13	6	82.00	2	82.45	82.40	4	5,571	0.07%
2019/06/12	20	82.21	9	82.54	82.40	11	5,577	0.20%
2019/06/11	2	81.95	13.2	82.03	82.70	-11.2	5,537	-0.20%
2019/06/10	6	78.43	6	78.48	79.10	0	5,457	0.00%
2019/06/06	3	77.77	0	0.00	77.30	3	5,467	0.05%
2019/06/05	3	78.83	43	78.69	79.00	-40	5,479	-0.73%
2019/06/04	7	77.67	2	77.85	77.20	5	5,500	0.09%
2019/06/03	26	77.47	5	77.60	77.90	21	5,582	0.38%
2019/05/31	1	77.80	2	78.80	78.70	-1	5,597	-0.02%
2019/05/30	0	0.00	5	77.34	77.50	-5	5,582	-0.09%
2019/05/29	7	76.24	82	76.01	76.20	-75	5,602	-1.34%
2019/05/28	7	78.10	0	0.00	77.00	7	5,623	0.12%
2019/05/27	2	78.10	0	0.00	79.50	2	5,599	0.04%
2019/05/24	11	79.12	1	79.30	77.60	10	5,611	0.18%
2019/05/23	21	78.56	4	78.08	77.80	17	5,603	0.30%
2019/05/22	11	80.76	2	79.75	79.60	9	5,629	0.16%
2019/05/21	5	80.42	2	79.55	81.00	3	5,754	0.05%
2019/05/20	42	80.11	3.3	79.61	79.80	38.7	5,778	0.67%
2019/05/17	177	83.87	3	84.10	81.20	174	5,975	2.91%	大買/鉅額交易
2019/05/16	48	87.92	0	0.00	85.20	48	6,288	0.76%
2019/05/15	6	88.38	2	88.95	88.80	4	6,321	0.06%
2019/05/14	4	87.20	9	86.71	87.00	-5	6,313	-0.08%
2019/05/13	2	90.74	2	89.70	88.60	0	6,298	0.00%
2019/05/10	1	92.80	0	0.00	92.80	1	6,278	0.02%
2019/05/09	5	94.76	3	95.70	94.00	2	6,283	0.03%
2019/05/08	0	0.00	43	95.94	96.30	-43	6,290	-0.68%
2019/05/07	42	94.80	1	94.60	94.60	41	6,283	0.65%
2019/05/06	4	94.33	0	0.00	94.00	4	6,281	0.06%
2019/05/03	0	0.00	34	96.35	96.50	-34	6,254	-0.54%
2019/05/02	5	95.46	1	95.00	94.80	4	6,225	0.06%
2019/04/30	3	92.97	49	96.10	96.90	-46	6,167	-0.75%
2019/04/29	42	95.46	2	93.65	93.50	40	6,046	0.66%
2019/04/26	12	95.13	7	95.56	95.00	5	6,089	0.08%
2019/04/25	10	98.60	11	99.11	98.30	-1	6,047	-0.02%
2019/04/24	6	97.35	1	96.70	96.70	5	5,965	0.08%
2019/04/23	23	97.68	14	97.75	97.50	9	5,946	0.15%
2019/04/22	23	102.48	37	103.16	102.00	-14	5,812	-0.24%
2019/04/19	9	102.56	86	102.31	103.00	-77	5,702	-1.35%
2019/04/18	55	100.59	60	102.43	100.50	-5	5,682	-0.09%
2019/04/17	65	100.95	60	102.37	100.00	5	5,725	0.09%
2019/04/16	15	101.01	19.3	101.49	102.00	-4.3	5,645	-0.08%
2019/04/15	2	97.50	61	96.80	97.10	-59	5,417	-1.09%
2019/04/12	31	94.88	16	95.13	94.70	15	5,332	0.28%
2019/04/11	0	0.00	3	94.93	93.80	-3	5,322	-0.06%
2019/04/10	2	94.40	12	94.58	95.20	-10	5,278	-0.19%
2019/04/09	31.2	95.44	29	97.00	94.00	2.2	5,280	0.04%
2019/04/08	1	94.60	8	94.44	95.10	-7	5,135	-0.14%
2019/04/03	34	93.18	25	94.48	93.50	9	5,086	0.18%
2019/04/02	34	93.94	14	95.08	93.80	20	5,025	0.40%
2019/04/01	93.2	94.96	97	94.72	94.30	-3.9	4,955	-0.08%
2019/03/29	12	92.32	76	91.95	92.80	-64	4,731	-1.35%
2019/03/28	53	89.92	1	90.00	89.80	52	4,625	1.12%
2019/03/27	2	89.90	42	89.53	90.50	-40	4,620	-0.87%
2019/03/26	1	89.00	30	89.10	88.60	-29	4,564	-0.64%
2019/03/25	71	88.31	10	87.89	88.00	61	4,545	1.34%
2019/03/22	25	90.95	31	91.68	90.70	-6	4,486	-0.13%
2019/03/21	2	90.85	3	91.27	90.50	-1	4,417	-0.02%
2019/03/20	56	90.71	1	90.10	90.10	55	4,398	1.25%
2019/03/19	16	92.61	12	92.67	91.30	4	4,352	0.09%
2019/03/18	54	91.42	6	92.10	91.20	48	4,246	1.13%
2019/03/15	4	91.03	9	90.67	90.70	-5	4,229	-0.12%
2019/03/14	0	0.00	1	89.80	89.70	-1	4,210	-0.02%
2019/03/13	1	89.20	3	89.30	89.50	-2	4,277	-0.05%
2019/03/12	34	89.89	7	91.33	89.60	27	4,307	0.63%
2019/03/11	22	89.05	4	89.95	90.20	18	4,340	0.41%
2019/03/08	4	87.20	6	87.75	89.00	-2	4,456	-0.04%
2019/03/07	11	90.45	13	92.13	89.00	-2	4,428	-0.05%
2019/03/06	8	90.33	1	90.50	90.10	7	4,373	0.16%
2019/03/05	1	89.40	2	90.25	90.00	-1	4,373	-0.02%
2019/03/04	14	90.96	11	90.66	90.20	3	4,380	0.07%
2019/02/27	5	89.48	5	89.48	89.90	0	4,342	0.00%
2019/02/26	12	91.52	16	92.66	90.60	-4	4,290	-0.09%
2019/02/25	21	92.70	41	92.73	92.60	-20	4,249	-0.47%
2019/02/22	3	92.47	9	92.59	92.50	-6	4,220	-0.14%
2019/02/21	14	91.64	8	91.66	92.80	6	4,202	0.14%
2019/02/20	39	92.37	60	92.13	91.30	-21	4,173	-0.50%
2019/02/19	26	90.10	79	89.38	90.50	-53	4,049	-1.31%
2019/02/18	77	89.57	21	89.85	90.40	56	4,029	1.39%
2019/02/15	68	87.75	116	87.33	88.20	-48	3,774	-1.27%	大賣/
2019/02/14	37	79.53	63	79.75	80.20	-26	3,364	-0.77%
2019/02/13	55	77.52	3	77.83	77.80	52	3,299	1.58%
2019/02/12	5	79.44	61	79.28	79.00	-56	3,293	-1.70%
2019/02/11	6	77.12	129	77.13	78.00	-123	3,235	-3.80%	大賣/鉅額交易
2019/01/30	14	75.04	7	75.20	75.20	7	3,200	0.22%
2019/01/29	22	72.80	42	74.35	74.50	-20	3,272	-0.61%
2019/01/28	0	0.00	15	73.90	73.50	-15	3,262	-0.46%
2019/01/25	0	0.00	36	73.18	73.20	-36	3,338	-1.08%
2019/01/24	23	72.06	1	71.70	71.80	22	3,502	0.63%
2019/01/23	2	72.35	3	72.87	72.40	-1	3,529	-0.03%
2019/01/22	33	73.02	1	74.30	72.10	32	3,577	0.89%
2019/01/21	8	74.51	21	74.19	73.90	-13	3,564	-0.36%
2019/01/18	12	74.13	28	74.79	74.80	-16	3,558	-0.45%
2019/01/17	4	71.40	23	72.37	73.00	-19	3,487	-0.54%
2019/01/16	6	70.37	5	70.58	70.40	1	3,417	0.03%
2019/01/15	3	69.47	3	69.87	69.80	0	3,363	0.00%
2019/01/14	2	69.90	19	69.37	69.60	-17	3,353	-0.51%
2019/01/11	6	68.60	1	69.10	68.50	5	3,358	0.15%
2019/01/10	28	69.19	0	0.00	68.30	28	3,330	0.84%
2019/01/09	18	67.91	32	69.23	70.00	-14	3,279	-0.43%
2019/01/08	28	69.06	15	68.73	68.80	13	3,160	0.41%
2019/01/07	2	71.10	17	71.21	71.00	-15	3,130	-0.48%
2019/01/04	14	68.16	8	69.46	70.00	6	3,153	0.19%
2019/01/03	66	73.15	21	70.41	70.60	45	3,174	1.42%
2018/12/28	3	74.43	2	74.80	74.50	1	3,111	0.03%
2018/12/26	22	74.68	5	75.60	74.50	17	3,096	0.55%
2018/12/25	9	75.01	0	0.00	75.00	9	3,096	0.29%
2018/12/24	2	75.60	21	76.07	76.00	-19	3,093	-0.61%
2018/12/22	5	75.16	0	0.00	75.20	5	3,097	0.16%
2018/12/21	26	74.79	7	75.43	75.70	19	3,142	0.60%
2018/12/20	11	76.31	0	0.00	75.60	11	3,163	0.35%
2018/12/19	1	77.60	1	77.90	77.60	0	3,177	0.00%
2018/12/18	7	77.34	0	0.00	77.60	7	3,193	0.22%
2018/12/17	7	78.10	0	0.00	77.70	7	3,246	0.22%
2018/12/14	4	78.75	40	78.91	78.90	-36	3,366	-1.07%
2018/12/13	1	78.60	4	79.23	79.00	-3	3,373	-0.09%
2018/12/12	2	79.20	32	78.68	79.00	-30	3,439	-0.87%
2018/12/11	27	76.56	6	76.60	76.60	21	3,423	0.61%
2018/12/10	17	76.71	3	76.63	77.00	14	3,409	0.41%
2018/12/07	2	79.55	15	79.55	79.80	-13	3,395	-0.38%
2018/12/06	84	79.97	8	78.56	78.20	76	3,408	2.23%
2018/12/05	63	82.25	7	82.67	82.30	56	3,348	1.67%
2018/12/04	5	85.98	4	86.40	85.60	1	3,355	0.03%
2018/12/03	2	85.55	42	87.43	87.80	-40	3,355	-1.19%
2018/11/30	3	80.03	7	80.71	80.60	-4	3,254	-0.12%
2018/11/29	4	79.95	17	80.29	79.40	-13	3,230	-0.40%
2018/11/28	0	0.00	39	78.40	78.90	-39	3,187	-1.22%
2018/11/27	29	76.87	2	77.10	77.50	27	3,173	0.85%
2018/11/26	1	77.10	2	78.30	77.30	-1	3,159	-0.03%
2018/11/23	28	77.74	10	77.54	77.70	18	3,195	0.56%
2018/11/22	1	80.10	13	80.45	79.10	-12	3,243	-0.37%
2018/11/21	8	78.78	10	79.04	79.10	-2	3,251	-0.06%
2018/11/20	12	77.52	1	78.10	78.50	11	3,271	0.34%
2018/11/19	7	78.89	1	79.20	78.80	6	3,289	0.18%
2018/11/16	4	80.83	28	80.80	80.00	-24	3,258	-0.74%
2018/11/15	6	79.82	33	79.85	79.30	-27	3,222	-0.84%
2018/11/14	5	78.68	1	79.10	78.50	4	3,218	0.12%
2018/11/13	11	77.80	4	77.65	78.40	7	3,291	0.21%
2018/11/12	6	79.72	7	79.84	79.50	-1	3,299	-0.03%
2018/11/09	25	77.64	12	80.12	78.60	13	3,288	0.40%
2018/11/08	4	80.23	4	80.00	78.60	0	3,305	0.00%
2018/11/07	4	79.20	70	79.18	79.30	-66	3,309	-1.99%
2018/11/06	92	78.22	4	77.45	77.10	88	3,323	2.65%
2018/11/05	88	83.38	5	83.80	82.30	83	3,215	2.58%
2018/11/02	58	84.34	63	85.32	84.20	-5	3,195	-0.16%
2018/11/01	7	81.46	82	84.59	85.40	-75	3,171	-2.36%
2018/10/31	2	77.45	22	77.35	77.70	-20	3,053	-0.65%
2018/10/30	21	77.79	20	77.49	76.00	1	3,172	0.03%
2018/10/29	1	74.10	20	75.60	75.00	-19	3,145	-0.60%
2018/10/26	10	76.58	1	78.60	75.50	9	3,182	0.28%
2018/10/25	32	77.86	8	77.34	77.00	24	3,202	0.75%
2018/10/24	35	81.06	12	81.23	80.60	23	3,294	0.70%
2018/10/23	11	80.07	8	80.34	79.60	3	3,400	0.09%
2018/10/22	11	80.61	1	80.50	80.10	10	3,674	0.27%
2018/10/19	0	0.00	2	80.00	80.50	-2	3,743	-0.05%
2018/10/18	1	81.20	0	0.00	81.90	1	3,772	0.03%
2018/10/17	8.1	82.35	8	82.10	81.10	0.1	3,830	0.00%
2018/10/16	8	82.23	2	82.70	81.60	6	3,888	0.15%
2018/10/15	1	81.00	0.2	81.50	81.50	0.8	3,928	0.02%
2018/10/12	2	77.05	4	78.38	79.00	-2	3,969	-0.05%
2018/10/11	5	76.26	10	76.50	76.10	-5	4,097	-0.12%
2018/10/09	2	84.25	7	84.00	84.50	-5	4,055	-0.12%
2018/10/08	3	86.47	1	85.50	85.90	2	4,209	0.05%
2018/10/05	3	85.30	11	85.11	86.00	-8	4,331	-0.18%
2018/10/04	2	85.75	2	86.60	86.70	0	4,389	0.00%
2018/10/03	2	86.95	1	87.90	86.20	1	4,396	0.02%
2018/10/01	0	0.00	1	88.00	87.90	-1	4,427	-0.02%
2018/09/28	3	87.50	3	87.63	86.60	0	4,458	0.00%
2018/09/27	8	87.26	23	87.57	89.50	-15	4,434	-0.34%
2018/09/26	22	86.77	1	88.20	86.50	21	4,400	0.48%
2018/09/25	0	0.00	22	87.56	87.60	-22	4,381	-0.50%
2018/09/21	3	85.33	6	86.40	88.50	-3	4,382	-0.07%
2018/09/20	45	85.66	16	84.83	84.50	29	4,339	0.67%
2018/09/19	2	90.45	1	90.00	89.60	1	4,219	0.02%
2018/09/18	9	90.46	2	90.40	89.50	7	4,257	0.16%
2018/09/17	2	93.45	0	0.00	92.70	2	4,214	0.05%
2018/09/14	3	93.03	2.1	93.50	93.50	0.9	4,229	0.02%
2018/09/13	1.2	93.22	4	92.45	92.30	-2.8	4,232	-0.07%
2018/09/12	2	90.20	10	90.30	91.30	-8	4,204	-0.19%
2018/09/11	1	88.30	23	89.95	90.00	-22	4,215	-0.52%
2018/09/10	31	88.49	3	89.63	87.70	28	4,220	0.66%
2018/09/07	3	90.67	2	91.00	91.80	1	4,238	0.02%
2018/09/06	27	95.75	25	94.67	93.40	2	4,217	0.05%
2018/09/05	2	97.35	1	97.38	97.00	1	4,210	0.02%
2018/09/04	2	97.55	2	98.00	97.80	0	4,253	0.00%
2018/09/03	51	97.51	0.1	97.00	97.20	50.9	4,257	1.20%
2018/08/31	3	97.83	2	97.30	99.00	1	4,261	0.02%
2018/08/30	0	0.00	24	98.18	99.00	-24	4,286	-0.56%
2018/08/29	3	97.40	49	97.28	97.80	-46	4,258	-1.08%
2018/08/28	3	94.87	49	95.13	95.00	-46	4,210	-1.09%
2018/08/27	1	93.30	41	93.00	93.50	-40	4,227	-0.95%
2018/08/24	51	90.82	0	0.00	90.50	51	4,226	1.21%
2018/08/23	9	93.34	9	94.24	93.00	0	4,218	0.00%
2018/08/22	27	93.68	4	94.55	93.50	23	4,238	0.54%
2018/08/21	2	94.50	3	93.63	95.00	-1	4,247	-0.02%
2018/08/20	60	94.32	6	92.60	91.30	54	4,218	1.28%
2018/08/17	77	100.49	32	103.07	98.60	45	4,127	1.09%
2018/08/16	15	98.86	16	100.86	101.00	-1	4,083	-0.03%
2018/08/15	32	100.81	1	100.50	100.00	31	4,059	0.76%
2018/08/14	14	102.04	13	102.54	102.50	1	4,027	0.02%
2018/08/13	21	101.43	11	102.35	101.50	10	4,045	0.25%
2018/08/10	11	103.41	1	103.00	102.50	10	3,992	0.25%
2018/08/09	6	103.83	2	104.50	103.50	4	4,011	0.10%
2018/08/08	28	105.95	4	104.88	104.00	24	4,009	0.60%
2018/08/07	8	111.31	9	111.06	111.50	-1	3,939	-0.03%
2018/08/06	7	111.29	8	111.44	111.50	-1	3,881	-0.03%
2018/08/03	2	108.25	16.1	108.13	108.00	-14.1	3,737	-0.38%
2018/08/02	5	107.20	5	107.70	108.00	0	3,710	0.00%
2018/08/01	1	107.00	12	107.83	108.00	-11	3,704	-0.30%
2018/07/31	14	105.07	6	105.52	108.00	8	3,742	0.21%
2018/07/30	1	104.50	8	106.19	107.00	-7	3,707	-0.19%
2018/07/27	73	98.24	141	102.74	104.50	-68	3,620	-1.88%	大賣/
2018/07/26	37	100.97	3	101.30	99.80	34	3,369	1.01%
2018/07/25	33	102.02	36	104.74	103.00	-3	3,354	-0.09%
2018/07/24	22	101.07	7	102.57	102.50	15	3,436	0.44%
2018/07/23	7	104.00	45	104.70	102.50	-38	3,566	-1.07%
2018/07/20	4	107.00	7	106.71	105.50	-3	3,569	-0.08%
2018/07/19	6	104.92	36	105.53	106.00	-30	3,573	-0.84%
2018/07/18	7	105.79	14	106.61	105.50	-7	3,636	-0.19%
2018/07/17	2	103.00	3	103.00	103.00	-1	3,532	-0.03%
2018/07/16	14	104.11	32	103.80	104.00	-18	3,504	-0.51%
2018/07/13	10	100.11	46	100.36	100.50	-36	3,327	-1.08%
2018/07/12	7	98.49	16	97.45	97.90	-9	3,220	-0.28%
2018/07/11	4	95.10	25	95.33	95.00	-21	3,156	-0.67%
2018/07/10	15	95.55	3	95.63	95.40	12	3,176	0.38%
2018/07/09	3	94.60	0	0.00	95.00	3	3,228	0.09%
2018/07/06	2	92.40	1	93.00	93.50	1	3,286	0.03%
2018/07/05	0	0.00	1	95.10	93.20	-1	3,313	-0.03%
2018/07/04	1	93.00	1.5	94.33	94.80	-0.5	3,362	-0.01%
2018/07/03	2	93.55	1	93.70	93.10	1	3,428	0.03%
2018/07/02	2	94.45	11	94.39	94.00	-9	3,548	-0.25%
2018/06/29	0	0.00	2	94.80	94.00	-2	3,575	-0.06%
2018/06/28	0	0.00	1	93.40	93.00	-1	3,579	-0.03%
2018/06/27	0	0.00	8	94.18	94.70	-8	3,620	-0.22%
2018/06/26	1	90.20	3	90.47	90.90	-2	3,625	-0.06%
2018/06/25	2	92.40	1	92.80	92.30	1	3,697	0.03%
2018/06/22	22	93.19	2	93.90	93.20	20	3,727	0.54%
2018/06/21	1	93.40	20	94.76	94.70	-19	3,788	-0.50%
2018/06/20	55	94.13	0	0.00	92.60	55	3,867	1.42%
2018/06/19	4	95.50	1	96.00	95.00	3	3,868	0.08%
2018/06/15	11	97.31	58.2	97.17	97.40	-47.2	3,862	-1.22%
2018/06/14	5	95.32	52	95.81	95.00	-47	3,778	-1.24%
2018/06/13	6	93.52	47	95.31	95.20	-41	3,737	-1.10%
2018/06/12	12	93.85	29	94.21	93.60	-17	3,711	-0.46%
2018/06/11	53.2	90.43	1	90.94	91.70	52.2	3,659	1.43%
2018/06/08	18	91.71	1	91.80	91.00	17	3,669	0.46%
2018/06/07	2	92.00	54.1	92.00	92.10	-52.1	3,687	-1.41%
2018/06/06	7	90.33	12	90.73	91.00	-5	3,680	-0.14%
2018/06/05	10	90.68	4	90.35	89.60	6	3,671	0.16%
2018/06/04	2	89.35	57	89.51	90.50	-55	3,683	-1.49%
2018/06/01	2	87.65	7	87.01	87.80	-5	3,693	-0.14%
2018/05/31	1	87.00	50	87.00	86.80	-49	3,672	-1.33%
2018/05/30	1	86.60	2	86.65	86.60	-1	3,663	-0.03%
2018/05/29	52	86.51	0	0.00	86.30	52	3,655	1.42%
2018/05/25	54	87.37	15	87.40	86.90	39	3,668	1.06%
2018/05/24	1	87.70	11	87.97	87.80	-10	3,677	-0.27%
2018/05/23	4	87.38	1	87.60	87.40	3	3,750	0.08%
2018/05/22	0	0.00	3	87.70	88.30	-3	3,767	-0.08%
2018/05/21	12	87.78	24	87.98	88.20	-12	3,778	-0.32%
2018/05/18	0	0.00	7	85.34	85.60	-7	3,778	-0.19%
2018/05/17	6	84.22	25	85.03	85.20	-19	3,842	-0.49%
2018/05/16	9	84.44	0	0.00	83.00	9	3,843	0.23%
2018/05/15	4	86.00	7	86.19	85.70	-3	3,871	-0.08%
2018/05/14	2	85.65	51.1	85.84	85.60	-49.1	3,973	-1.23%
2018/05/11	8	86.43	4	86.58	86.10	4	3,999	0.10%
2018/05/10	2	85.75	3	86.00	85.60	-1	4,040	-0.02%
2018/05/09	11	85.31	2	85.55	85.00	9	4,076	0.22%
2018/05/08	10	84.82	5	86.04	86.00	5	4,233	0.12%
2018/05/07	6	81.82	5	82.20	83.00	1	4,280	0.02%
2018/05/04	1	79.10	4	79.90	80.00	-3	4,308	-0.07%
2018/05/03	1	79.50	9	79.15	78.80	-8	4,313	-0.19%
2018/05/02	5	79.68	6	79.78	79.50	-1	4,338	-0.02%
2018/04/30	31	77.85	18	78.10	78.10	13	4,380	0.30%
2018/04/27	40	78.59	50	78.11	79.40	-10	4,302	-0.23%
2018/04/26	29	85.88	21	88.53	84.60	8	4,171	0.19%
2018/04/25	31	86.09	27.2	86.67	88.20	3.8	4,111	0.09%
2018/04/24	69	88.32	23	88.47	88.10	46	4,094	1.12%
2018/04/23	60	94.53	2	96.55	93.50	58	3,990	1.45%
2018/04/20	2	98.50	0	0.00	97.90	2	3,969	0.05%
2018/04/19	0	0.00	2	97.70	98.40	-2	4,015	-0.05%
2018/04/18	50	97.90	2	98.70	97.60	48	4,034	1.19%
2018/04/17	2	97.40	48	97.98	97.90	-46	4,068	-1.13%
2018/04/16	44.1	96.82	0	0.00	97.30	44.1	4,108	1.07%
2018/04/13	5	97.96	2	98.80	97.20	3	4,165	0.07%
2018/04/12	2	97.55	69	97.57	99.20	-67	4,166	-1.61%
2018/04/11	5	95.60	10	96.61	95.80	-5	4,124	-0.12%
2018/04/10	55	96.19	9	96.10	94.50	46	4,098	1.12%
2018/04/09	14	95.34	3	95.63	95.60	11	4,095	0.27%
2018/04/03	32	95.06	11	94.07	94.00	21	4,094	0.51%
2018/04/02	60	98.95	1	100.00	98.00	59	3,975	1.48%
2018/03/31	3	99.30	41	99.25	99.20	-38	4,008	-0.95%
2018/03/30	45	99.42	3	100.67	100.00	42	4,044	1.04%
2018/03/29	7	99.87	0	0.00	99.90	7	4,193	0.17%
2018/03/28	33	100.26	26	99.82	100.00	7	4,166	0.17%
2018/03/27	9	103.61	0	0.00	103.50	9	4,103	0.22%
2018/03/26	43	102.98	1	103.50	103.50	42	4,108	1.02%
2018/03/23	86	105.97	0	0.00	104.50	86	4,164	2.06%
2018/03/22	4	109.63	26	111.37	109.50	-22	4,103	-0.54%
2018/03/21	14	109.04	0	0.00	109.00	14	4,095	0.34%
2018/03/20	23	108.52	0	0.00	109.00	23	4,086	0.56%
2018/03/19	3	109.17	2	109.50	109.50	1	4,114	0.02%
2018/03/16	8	109.88	2	110.00	109.00	6	4,182	0.14%
2018/03/15	1	110.50	3	110.50	110.50	-2	4,193	-0.05%
2018/03/13	13	110.50	2	110.75	111.00	11	4,266	0.26%
2018/03/12	0	0.00	13	112.50	111.50	-13	4,307	-0.30%
2018/03/09	0	0.00	7	110.50	110.50	-7	4,380	-0.16%
2018/03/07	28	109.16	1	109.00	109.00	27	4,744	0.57%
2018/03/06	0	0.00	1	113.00	112.50	-1	4,917	-0.02%
2018/03/05	4	111.63	0	0.00	111.50	4	4,982	0.08%
2018/03/02	2	112.75	0	0.00	113.50	2	5,020	0.04%
2018/03/01	1	110.50	4	114.38	115.00	-3	5,040	-0.06%
2018/02/27	2	112.00	0	0.00	112.00	2	5,057	0.04%
2018/02/26	1	113.50	3	113.50	113.00	-2	5,100	-0.04%
2018/02/23	1	114.00	14.5	114.02	113.50	-13.5	5,292	-0.25%
2018/02/22	1	110.00	1	112.00	112.50	0	5,483	0.00%
2018/02/21	2.1	111.24	22	110.52	111.50	-19.9	5,485	-0.36%
2018/02/12	13	108.50	2	108.50	108.00	11	5,486	0.20%
2018/02/09	5	106.70	3	107.50	110.50	2	5,481	0.04%
2018/02/08	0	0.00	1	109.50	109.00	-1	5,497	-0.02%
2018/02/07	3	109.33	25	110.68	108.50	-22	5,493	-0.40%
2018/02/06	38	108.42	13.1	106.05	106.00	24.9	5,460	0.46%
2018/02/05	1.1	112.14	0	0.00	113.50	1.1	5,403	0.02%
2018/02/02	3	114.17	19	114.47	115.00	-16	5,383	-0.30%
2018/02/01	1	112.00	2	112.50	111.50	-1	5,377	-0.02%
2018/01/31	20	111.65	3	111.33	111.00	17	5,403	0.31%
2018/01/30	8	115.31	2	114.50	115.50	6	5,251	0.11%
2018/01/29	3	119.50	5	119.50	120.50	-2	5,186	-0.04%
2018/01/25	3	116.33	4	115.88	116.00	-1	5,248	-0.02%
2018/01/24	3	116.00	10	115.40	115.50	-7	5,299	-0.13%
2018/01/23	6	113.50	4	114.25	113.00	2	5,328	0.04%
2018/01/22	0	0.00	9	112.33	113.00	-9	5,439	-0.17%
2018/01/18	5	112.40	0	0.00	110.50	5	5,943	0.08%
2018/01/17	0	0.00	1	111.00	110.50	-1	5,964	-0.02%
2018/01/16	0	0.00	3.1	111.30	111.00	-3.1	6,065	-0.05%
2018/01/15	1	110.00	5	110.90	110.00	-4	6,056	-0.07%
2018/01/12	0	0.00	3	108.50	108.00	-3	6,042	-0.05%
2018/01/11	1	104.00	30	106.33	107.50	-29	6,068	-0.48%
2018/01/10	13	103.77	4	103.88	104.00	9	6,095	0.15%
2018/01/09	34	107.49	11	108.32	106.00	23	6,059	0.38%
2018/01/08	15	107.17	16	108.13	110.00	-1	6,038	-0.02%
2018/01/05	3	107.00	1	107.50	107.50	2	6,017	0.03%
2018/01/04	2	108.75	1	109.00	107.50	1	6,019	0.02%
2018/01/03	7	108.64	2	108.00	108.50	5	6,033	0.08%
2018/01/02	5	109.40	56	108.01	111.00	-51	6,081	-0.84%